1620405000000|2021-05-07 16:30:00|183.78|181.58|184.03|181.83|184.29|182.09|183.52|181.32|0
1620405300000|2021-05-07 16:35:00|183.9|181.7|184.94|182.74|185.33|183.13|183.9|181.7|0
1620405600000|2021-05-07 16:40:00|185.07|182.87|184.42|182.22|185.45|183.25|184.42|182.22|0
1620405900000|2021-05-07 16:45:00|184.16|181.96|184.15|181.95|184.68|182.48|183.89|181.69|0
1620406200000|2021-05-07 16:50:00|184.28|182.08|184.15|181.95|184.66|182.46|183.76|181.56|0
1620406500000|2021-05-07 16:55:00|184.02|181.82|182.98|180.78|184.15|181.95|182.34|180.14|0
1620406800000|2021-05-07 17:00:00|183.05|180.85|182.98|180.78|183.37|181.17|182.85|180.65|0
1620407100000|2021-05-07 17:05:00|183.11|180.91|183.88|181.68|184.92|182.72|183.11|180.91|0
1620407400000|2021-05-07 17:10:00|183.62|181.42|184.65|182.45|184.78|182.58|183.62|181.42|0
1620407700000|2021-05-07 17:15:00|184.78|182.58|185.3|183.1|185.69|183.49|184.78|182.58|0
1620408000000|2021-05-07 17:20:00|185.43|183.23|184.78|182.58|185.95|183.75|184.78|182.58|0
1620408300000|2021-05-07 17:25:00|185.04|182.84|186.08|183.88|186.21|184.01|185.04|182.84|0
1620408600000|2021-05-07 17:30:00|185.95|183.75|184|181.8|185.95|183.75|184|181.8|0
1620408900000|2021-05-07 17:35:00|183.87|181.67|184.39|182.19|184.78|182.58|183.74|181.54|0
1620409200000|2021-05-07 17:40:00|184.77|182.57|184.25|182.05|185.03|182.83|184.13|181.93|0
1620409500000|2021-05-07 17:45:00|184.12|181.92|184.12|181.92|184.77|182.57|183.48|181.28|0
1620409800000|2021-05-07 17:50:00|183.99|181.79|184.9|182.7|184.9|182.7|183.73|181.53|0
1620410100000|2021-05-07 17:55:00|184.77|182.57|185.02|182.82|185.41|183.21|184.25|182.05|0
1620410400000|2021-05-07 18:00:00|185.15|182.95|185.28|183.08|187.5|185.3|184.25|182.05|0
1620410700000|2021-05-07 18:05:00|185.02|182.82|183.6|181.4|185.15|182.95|183.47|181.27|0
1620411000000|2021-05-07 18:10:00|183.47|181.27|184.24|182.04|184.24|182.04|183.21|181.01|0
1620411300000|2021-05-07 18:15:00|184.11|181.91|183.08|180.88|184.37|182.17|183.08|180.88|0
1620411600000|2021-05-07 18:20:00|183.21|181.01|182.43|180.23|183.59|181.39|182.43|180.23|0
1620411900000|2021-05-07 18:25:00|182.56|180.36|182.3|180.1|182.82|180.62|182.05|179.85|0
1620412200000|2021-05-07 18:30:00|182.17|179.97|182.75|180.55|182.81|180.61|182.05|179.85|0
1620412500000|2021-05-07 18:35:00|182.81|180.61|183.33|181.13|184.23|182.03|182.81|180.61|0
1620412800000|2021-05-07 18:40:00|183.46|181.26|184.62|182.42|185.53|183.33|183.46|181.26|0
1620413100000|2021-05-07 18:45:00|184.49|182.29|183.97|181.77|184.87|182.67|183.71|181.51|0
1620413400000|2021-05-07 18:50:00|184.1|181.9|183.45|181.25|184.23|182.03|182.94|180.74|0
1620413700000|2021-05-07 18:55:00|183.32|181.12|182.8|180.6|183.45|181.25|182.55|180.35|0
1620414000000|2021-05-07 19:00:00|182.93|180.73|182.54|180.34|183.57|181.37|181.65|179.45|0
1620414300000|2021-05-07 19:05:00|182.29|180.09|181.13|178.93|182.54|180.34|181|178.8|0
1620414600000|2021-05-07 19:10:00|181.26|179.06|181|178.8|182.03|179.83|180.88|178.68|0
1620414900000|2021-05-07 19:15:00|180.87|178.67|180.87|178.67|180.94|178.74|179.98|177.78|0
1620415200000|2021-05-07 19:20:00|180.74|178.54|180.74|178.54|181.13|178.93|179.6|177.4|0
1620415500000|2021-05-07 19:25:00|180.61|178.41|180.74|178.54|181.38|179.18|180.36|178.16|0
1620415800000|2021-05-07 19:30:00|180.48|178.28|180.8|178.6|181.38|179.18|179.59|177.39|0
1620416100000|2021-05-07 19:35:00|180.74|178.54|180.99|178.79|181.76|179.56|180.1|177.9|0
1620416400000|2021-05-07 19:40:00|181.12|178.92|181.89|179.69|182.14|179.94|180.48|178.28|0
1620416700000|2021-05-07 19:45:00|182.01|179.81|180.35|178.15|182.78|180.58|180.35|178.15|0
1620417000000|2021-05-07 19:50:00|180.22|178.02|180.98|178.78|181.75|179.55|180.22|178.02|0
1620417300000|2021-05-07 19:55:00|180.86|178.66|182.92|180.72|182.92|180.72|180.6|178.4|0
1620417600000|2021-05-07 20:00:00|182.79|180.59|181.75|179.55|182.79|180.59|181.37|179.17|0
1620417900000|2021-05-07 20:05:00|181.63|179.43|180.34|178.14|181.63|179.43|180.34|178.14|0
1620418200000|2021-05-07 20:10:00|180.22|178.02|180.54|178.34|181.37|179.17|180.22|178.02|0
1620630300000|2021-05-10 07:05:00|179.85|177.65|180.1|177.9|180.74|178.54|179.85|177.65|0
1620630600000|2021-05-10 07:10:00|180.23|178.03|180.74|178.54|181.13|178.93|179.97|177.77|0
1620630900000|2021-05-10 07:15:00|180.61|178.41|180.35|178.15|181.13|178.93|180.35|178.15|0
1620631200000|2021-05-10 07:20:00|180.48|178.28|181.25|179.05|181.51|179.31|180.48|178.28|0
1620631500000|2021-05-10 07:25:00|181.38|179.18|181.76|179.56|182.28|180.08|181.25|179.05|0
1620631800000|2021-05-10 07:30:00|181.89|179.69|181.12|178.92|182.54|180.34|181.12|178.92|0
1620632100000|2021-05-10 07:35:00|181.25|179.05|180.6|178.4|181.89|179.69|180.47|178.27|0
1620632400000|2021-05-10 07:40:00|180.47|178.27|180.99|178.79|181.37|179.17|180.34|178.14|0
1620632700000|2021-05-10 07:45:00|181.11|178.91|180.98|178.78|181.37|179.17|180.47|178.27|0
1620633000000|2021-05-10 07:50:00|181.11|178.91|180.08|177.88|181.44|179.24|179.95|177.75|0
1620633300000|2021-05-10 07:55:00|180.21|178.01|180.46|178.26|180.72|178.52|180.08|177.88|0
1620633600000|2021-05-10 08:00:00|180.85|178.65|180.21|178.01|180.85|178.65|180.08|177.88|0
1620633900000|2021-05-10 08:05:00|180.33|178.13|180.08|177.88|180.33|178.13|179.82|177.62|0
1620634200000|2021-05-10 08:10:00|179.95|177.75|179.69|177.49|180.08|177.88|179.56|177.36|0
1620634500000|2021-05-10 08:15:00|179.82|177.62|178.66|176.46|179.88|177.68|178.66|176.46|0
1620634800000|2021-05-10 08:20:00|178.92|176.72|179.17|176.97|179.43|177.23|178.92|176.72|0
1620635100000|2021-05-10 08:25:00|179.43|177.23|180.07|177.87|180.13|177.93|179.43|177.23|0
1620635400000|2021-05-10 08:30:00|179.94|177.74|180.32|178.12|181.22|179.02|179.94|177.74|0
1620635700000|2021-05-10 08:35:00|180.19|177.99|180.19|177.99|180.32|178.12|179.94|177.74|0
1620636000000|2021-05-10 08:40:00|180.45|178.25|180.19|177.99|180.7|178.5|180.19|177.99|0
1620636300000|2021-05-10 08:45:00|180.32|178.12|181.09|178.89|181.22|179.02|180.32|178.12|0
1620636600000|2021-05-10 08:50:00|181.15|178.95|181.34|179.14|181.6|179.4|181.08|178.88|0
1620636900000|2021-05-10 08:55:00|181.41|179.21|181.47|179.27|181.6|179.4|181.08|178.88|0
1620637200000|2021-05-10 09:00:00|181.73|179.53|181.21|179.01|181.85|179.65|181.08|178.88|0
1620637500000|2021-05-10 09:05:00|181.34|179.14|180.18|177.98|181.34|179.14|180.18|177.98|0
1620637800000|2021-05-10 09:10:00|180.31|178.11|180.56|178.36|180.69|178.49|180.3|178.1|0
1620638100000|2021-05-10 09:15:00|180.69|178.49|180.43|178.23|180.82|178.62|180.43|178.23|0
1620638400000|2021-05-10 09:20:00|180.3|178.1|180.3|178.1|180.69|178.49|180.04|177.84|0
1620638700000|2021-05-10 09:25:00|180.43|178.23|180.68|178.48|180.81|178.61|180.17|177.97|0
1620639000000|2021-05-10 09:30:00|180.81|178.61|181.45|179.25|181.58|179.38|180.81|178.61|0
1620639300000|2021-05-10 09:35:00|181.52|179.32|181.32|179.12|181.52|179.32|180.94|178.74|0
1620639600000|2021-05-10 09:40:00|181.39|179.19|181.58|179.38|181.97|179.77|181.19|178.99|0
1620639900000|2021-05-10 09:45:00|181.71|179.51|181.58|179.38|181.96|179.76|181.45|179.25|0
1620640200000|2021-05-10 09:50:00|181.57|179.37|181.06|178.86|181.7|179.5|180.93|178.73|0
1620640500000|2021-05-10 09:55:00|181.19|178.99|180.93|178.73|181.31|179.11|180.8|178.6|0
1620640800000|2021-05-10 10:00:00|180.8|178.6|179.9|177.7|181.18|178.98|179.9|177.7|0
1620641100000|2021-05-10 10:05:00|180.03|177.83|180.15|177.95|180.41|178.21|179.9|177.7|0
1620641400000|2021-05-10 10:10:00|180.28|178.08|179.96|177.76|180.41|178.21|179.89|177.69|0
1620641700000|2021-05-10 10:15:00|179.89|177.69|180.28|178.08|180.41|178.21|179.89|177.69|0
1620642000000|2021-05-10 10:20:00|180.15|177.95|180.27|178.07|180.53|178.33|180.15|177.95|0
1620642300000|2021-05-10 10:25:00|180.15|177.95|179.76|177.56|180.4|178.2|179.63|177.43|0
1620642600000|2021-05-10 10:30:00|179.83|177.63|180.65|178.45|180.65|178.45|179.63|177.43|0
1620642900000|2021-05-10 10:35:00|180.72|178.52|180.4|178.2|181.3|179.1|180.27|178.07|0
1620643200000|2021-05-10 10:40:00|180.27|178.07|179.37|177.17|180.4|178.2|179.24|177.04|0
1620643500000|2021-05-10 10:45:00|179.5|177.3|179.75|177.55|179.75|177.55|179.37|177.17|0
1620643800000|2021-05-10 10:50:00|179.82|177.62|180.13|177.93|180.39|178.19|179.62|177.42|0
1620644100000|2021-05-10 10:55:00|180.2|178|179.36|177.16|180.39|178.19|179.23|177.03|0
1620644400000|2021-05-10 11:00:00|179.23|177.03|179.1|176.9|179.62|177.42|178.98|176.78|0
1620644700000|2021-05-10 11:05:00|179.23|177.03|179.04|176.84|179.36|177.16|178.97|176.77|0
1620645000000|2021-05-10 11:10:00|178.97|176.77|179.23|177.03|179.23|177.03|178.72|176.52|0
1620645300000|2021-05-10 11:15:00|179.36|177.16|178.97|176.77|179.36|177.16|178.59|176.39|0
1620645600000|2021-05-10 11:20:00|178.84|176.64|179.48|177.28|179.48|177.28|178.71|176.51|0
1620645900000|2021-05-10 11:25:00|179.61|177.41|179.22|177.02|179.73|177.53|178.97|176.77|0
1620646200000|2021-05-10 11:30:00|179.16|176.96|180.12|177.92|180.24|178.04|179.09|176.89|0
1620646500000|2021-05-10 11:35:00|180.24|178.04|179.98|177.78|180.24|178.04|179.73|177.53|0
1620646800000|2021-05-10 11:40:00|180.11|177.91|179.6|177.4|180.37|178.17|179.6|177.4|0
1620647100000|2021-05-10 11:45:00|179.73|177.53|179.6|177.4|180.24|178.04|179.47|177.27|0
1620647400000|2021-05-10 11:50:00|179.72|177.52|179.59|177.39|179.79|177.59|179.21|177.01|0
1620647700000|2021-05-10 11:55:00|179.98|177.78|179.66|177.46|179.98|177.78|179.59|177.39|0
1620648000000|2021-05-10 12:00:00|179.72|177.52|179.21|177.01|179.98|177.78|179.08|176.88|0
1620648300000|2021-05-10 12:05:00|179.08|176.88|178.06|175.86|179.21|177.01|177.93|175.73|0
1620648600000|2021-05-10 12:10:00|178.18|175.98|177.93|175.73|178.18|175.98|177.67|175.47|0
1620648900000|2021-05-10 12:15:00|177.8|175.6|178.31|176.11|178.69|176.49|177.23|175.03|0
1620649200000|2021-05-10 12:20:00|178.37|176.17|178.75|176.55|179.07|176.87|178.18|175.98|0
1620649500000|2021-05-10 12:25:00|178.69|176.49|178.68|176.48|179.32|177.12|178.68|176.48|0
1620649800000|2021-05-10 12:30:00|178.56|176.36|178.55|176.35|178.56|176.36|178.17|175.97|0
1620650100000|2021-05-10 12:35:00|178.43|176.23|178.68|176.48|178.68|176.48|177.66|175.46|0
1620650400000|2021-05-10 12:40:00|178.42|176.22|178.81|176.61|179.19|176.99|178.3|176.1|0
1620650700000|2021-05-10 12:45:00|178.68|176.48|178.55|176.35|178.93|176.73|178.42|176.22|0
1620651000000|2021-05-10 12:50:00|178.61|176.41|178.8|176.6|178.93|176.73|178.42|176.22|0
1620651300000|2021-05-10 12:55:00|178.67|176.47|178.8|176.6|178.93|176.73|178.67|176.47|0
1620651600000|2021-05-10 13:00:00|178.74|176.54|179.69|177.49|179.82|177.62|178.54|176.34|0
1620651900000|2021-05-10 13:05:00|179.56|177.36|179.63|177.43|179.63|177.43|178.92|176.72|0
1620652200000|2021-05-10 13:10:00|179.56|177.36|179.82|177.62|179.82|177.62|179.24|177.04|0
1620652500000|2021-05-10 13:15:00|179.69|177.49|180.33|178.13|180.33|178.13|179.43|177.23|0
1620652800000|2021-05-10 13:20:00|180.2|178|179.17|176.97|180.33|178.13|179.04|176.84|0
1620653100000|2021-05-10 13:25:00|179.43|177.23|179.17|176.97|179.62|177.42|178.79|176.59|0
1620653400000|2021-05-10 13:30:00|178.28|176.08|182.64|180.44|182.9|180.7|178.28|176.08|0
1620653700000|2021-05-10 13:35:00|182.38|180.18|181.61|179.41|183.16|180.96|181.61|179.41|0
1620654000000|2021-05-10 13:40:00|181.86|179.66|182.38|180.18|183.29|181.09|181.86|179.66|0
1620654300000|2021-05-10 13:45:00|182.51|180.31|181.73|179.53|183.28|181.08|180.31|178.11|0
1620654600000|2021-05-10 13:50:00|181.93|179.73|182.76|180.56|182.89|180.69|181.47|179.27|0
1620654900000|2021-05-10 13:55:00|182.89|180.69|181.34|179.14|183.41|181.21|181.34|179.14|0
1620655200000|2021-05-10 14:00:00|181.21|179.01|181.47|179.27|183.41|181.21|181.08|178.88|0
1620655500000|2021-05-10 14:05:00|181.34|179.14|181.46|179.26|183.15|180.95|181.08|178.88|0
1620655800000|2021-05-10 14:10:00|181.59|179.39|180.17|177.97|181.59|179.39|179.66|177.46|0
1620656100000|2021-05-10 14:15:00|180.3|178.1|179.55|177.35|180.3|178.1|178.53|176.33|0
1620656400000|2021-05-10 14:20:00|179.49|177.29|180.71|178.51|180.97|178.77|179.04|176.84|0
1620656700000|2021-05-10 14:25:00|180.84|178.64|182.39|180.19|182.4|180.2|180.71|178.51|0
1620657000000|2021-05-10 14:30:00|182.79|180.59|183.7|181.5|183.7|181.5|182.52|180.32|0
1620657300000|2021-05-10 14:35:00|183.83|181.63|182.13|179.93|183.83|181.63|182.13|179.93|0
1620657600000|2021-05-10 14:40:00|182.26|180.06|183.3|181.1|184.61|182.41|182.26|180.06|0
1620657900000|2021-05-10 14:45:00|183.56|181.36|185.66|183.46|185.66|183.46|183.56|181.36|0
1620658200000|2021-05-10 14:50:00|185.39|183.19|185|182.8|185.66|183.46|183.82|181.62|0
1620658500000|2021-05-10 14:55:00|185.13|182.93|183.03|180.83|185.26|183.06|183.03|180.83|0
1620658800000|2021-05-10 15:00:00|182.64|180.44|183.03|180.83|183.82|181.62|182.64|180.44|0
1620659100000|2021-05-10 15:05:00|182.9|180.7|181.99|179.79|183.29|181.09|181.6|179.4|0
1620659400000|2021-05-10 15:10:00|181.86|179.66|182.25|180.05|182.64|180.44|181.47|179.27|0
1620659700000|2021-05-10 15:15:00|182.51|180.31|180.43|178.23|183.16|180.96|180.43|178.23|0
1620660000000|2021-05-10 15:20:00|180.3|178.1|179.4|177.2|180.3|178.1|178.89|176.69|0
1620660300000|2021-05-10 15:25:00|179.53|177.33|179.65|177.45|179.91|177.71|179.14|176.94|0
1620660600000|2021-05-10 15:30:00|179.52|177.32|179.78|177.58|180.3|178.1|179.14|176.94|0
1620660900000|2021-05-10 15:35:00|179.52|177.32|180.29|178.09|180.81|178.61|179.52|177.32|0
1620661200000|2021-05-10 15:40:00|180.42|178.22|179.78|177.58|180.94|178.74|179.65|177.45|0
1620661500000|2021-05-10 15:45:00|179.52|177.32|180.16|177.96|181.07|178.87|179.52|177.32|0
1620661800000|2021-05-10 15:50:00|180.03|177.83|179.39|177.19|180.68|178.48|179.39|177.19|0
1620662100000|2021-05-10 15:55:00|179.26|177.06|178.87|176.67|179.64|177.44|178.36|176.16|0
1620662400000|2021-05-10 16:00:00|178.74|176.54|178.74|176.54|179.38|177.18|178.48|176.28|0
1620662700000|2021-05-10 16:05:00|178.61|176.41|179.45|177.25|179.51|177.31|178.61|176.41|0
1620663000000|2021-05-10 16:10:00|179.38|177.18|178.61|176.41|179.38|177.18|178.35|176.15|0
1620663300000|2021-05-10 16:15:00|178.48|176.28|178.48|176.28|178.99|176.79|178.09|175.89|0
1620663600000|2021-05-10 16:20:00|178.6|176.4|177.96|175.76|178.6|176.4|177.83|175.63|0
1620663900000|2021-05-10 16:25:00|177.83|175.63|180.01|177.81|180.14|177.94|177.45|175.25|0
1620664200000|2021-05-10 16:30:00|180.14|177.94|180.27|178.07|180.4|178.2|179.63|177.43|0
1620664500000|2021-05-10 16:35:00|180.14|177.94|180.27|178.07|180.53|178.33|179.62|177.42|0
1620664800000|2021-05-10 16:40:00|180.21|178.01|180.91|178.71|181.3|179.1|180.01|177.81|0
1620665100000|2021-05-10 16:45:00|181.04|178.84|181.3|179.1|181.43|179.23|180.52|178.32|0
1620665400000|2021-05-10 16:50:00|181.17|178.97|181.42|179.22|181.42|179.22|180.39|178.19|0
1620665700000|2021-05-10 16:55:00|181.3|179.1|181.81|179.61|181.94|179.74|181.17|178.97|0
1620666000000|2021-05-10 17:00:00|181.68|179.48|181.55|179.35|182.72|180.52|181.16|178.96|0
1620666300000|2021-05-10 17:05:00|181.68|179.48|181.81|179.61|182.59|180.39|181.68|179.48|0
1620666600000|2021-05-10 17:10:00|181.68|179.48|181.29|179.09|182.2|180|181.29|179.09|0
1620666900000|2021-05-10 17:15:00|181.42|179.22|180.8|178.6|181.68|179.48|180.41|178.21|0
1620667200000|2021-05-10 17:20:00|180.87|178.67|180.15|177.95|180.87|178.67|179.76|177.56|0
1620667500000|2021-05-10 17:25:00|180.02|177.82|181.06|178.86|181.19|178.99|180.02|177.82|0
1620667800000|2021-05-10 17:30:00|181.19|178.99|181.58|179.38|181.97|179.77|180.8|178.6|0
1620668100000|2021-05-10 17:35:00|181.71|179.51|181.7|179.5|182.23|180.03|181.44|179.24|0
1620668400000|2021-05-10 17:40:00|181.83|179.63|182.22|180.02|182.88|180.68|181.57|179.37|0
1620668700000|2021-05-10 17:45:00|182.29|180.09|181.83|179.63|182.35|180.15|181.44|179.24|0
1620669000000|2021-05-10 17:50:00|181.77|179.57|181.96|179.76|182.09|179.89|181.31|179.11|0
1620669300000|2021-05-10 17:55:00|181.83|179.63|182.61|180.41|182.87|180.67|181.31|179.11|0
1620669600000|2021-05-10 18:00:00|182.48|180.28|183.65|181.45|184.44|182.24|182.22|180.02|0
1620669900000|2021-05-10 18:05:00|183.79|181.59|183.78|181.58|184.44|182.24|183.39|181.19|0
1620670200000|2021-05-10 18:10:00|183.65|181.45|186.61|184.41|186.74|184.54|182.82|180.62|0
1620670500000|2021-05-10 18:15:00|186.74|184.54|190.98|188.78|191.79|189.59|186.61|184.41|0
1620670800000|2021-05-10 18:20:00|190.85|188.65|190.85|188.65|193.4|191.2|190.58|188.38|0
1620671100000|2021-05-10 18:25:00|190.98|188.78|193.75|191.55|195.1|192.9|189.95|187.75|0
1620671400000|2021-05-10 18:30:00|193.88|191.68|193.61|191.41|195.91|193.71|193.34|191.14|0
1620671700000|2021-05-10 18:35:00|193.55|191.35|194.96|192.76|195.64|193.44|193.41|191.21|0
1620672000000|2021-05-10 18:40:00|194.82|192.62|196.31|194.11|196.45|194.25|194.55|192.35|0
1620672300000|2021-05-10 18:45:00|196.38|194.18|196.85|194.65|196.99|194.79|195.77|193.57|0
1620672600000|2021-05-10 18:50:00|196.99|194.79|197.8|195.6|199.03|196.83|196.85|194.65|0
1620672900000|2021-05-10 18:55:00|197.67|195.47|195.9|193.7|199.03|196.83|195.9|193.7|0
1620673200000|2021-05-10 19:00:00|196.03|193.83|196.17|193.97|196.71|194.51|194.95|192.75|0
1620673500000|2021-05-10 19:05:00|196.44|194.24|195.05|192.85|197.36|195.16|194.91|192.71|0
1620673800000|2021-05-10 19:10:00|194.91|192.71|194.37|192.17|195.32|193.12|193.01|190.81|0
1620674100000|2021-05-10 19:15:00|194.64|192.44|195.59|193.39|196.4|194.2|194.09|191.89|0
1620674400000|2021-05-10 19:20:00|195.86|193.66|196.13|193.93|197.36|195.16|195.18|192.98|0
1620674700000|2021-05-10 19:25:00|196.26|194.06|194.63|192.43|196.95|194.75|194.09|191.89|0
1620675000000|2021-05-10 19:30:00|194.9|192.7|193.68|191.48|196.13|193.93|193.55|191.35|0
1620675300000|2021-05-10 19:35:00|193.75|191.55|194.49|192.29|195.58|193.38|193.75|191.55|0
1620675600000|2021-05-10 19:40:00|194.36|192.16|194.35|192.15|194.9|192.7|193.95|191.75|0
1620675900000|2021-05-10 19:45:00|194.08|191.88|197.35|195.15|198.03|195.83|192.46|190.26|0
1620676200000|2021-05-10 19:50:00|197.07|194.87|202.73|200.53|202.73|200.53|197.07|194.87|0
1620676500000|2021-05-10 19:55:00|202.32|200.12|205.5|203.3|205.64|203.44|200.8|198.6|0
1620676800000|2021-05-10 20:00:00|204.67|202.47|206.75|204.55|207.45|205.25|204.67|202.47|0
1620677100000|2021-05-10 20:05:00|206.61|204.41|204.66|202.46|206.61|204.41|204.52|202.32|0
1620677400000|2021-05-10 20:10:00|204.52|202.32|204.7|202.5|206.72|204.52|204.07|201.87|0
1620677700000|2021-05-10 20:15:00|205.09|202.49|205.37|202.77|205.41|202.81|204.87|202.27|0
1620678000000|2021-05-10 20:20:00|205.35|202.75|205.41|202.81|205.49|202.89|205.27|202.67|0
1620678300000|2021-05-10 20:25:00|205.39|202.79|205.25|202.65|205.53|202.93|205.12|202.52|0
1620678600000|2021-05-10 20:30:00|205.16|202.56|204.61|202.01|205.59|202.99|204.19|201.59|0
1620678900000|2021-05-10 20:35:00|204.47|201.87|205.44|202.84|205.58|202.98|204.47|201.87|0
1620679200000|2021-05-10 20:40:00|205.3|202.7|205.86|203.26|206|203.4|205.3|202.7|0
1620679500000|2021-05-10 20:45:00|205.72|203.12|206.98|204.38|207.26|204.66|205.44|202.84|0
1620679800000|2021-05-10 20:50:00|207.12|204.52|209.65|207.05|210.36|207.76|207.12|204.52|0
1620680100000|2021-05-10 20:55:00|209.51|206.91|208.52|205.92|209.65|207.05|208.38|205.78|0
1620680400000|2021-05-10 21:00:00|208.48|205.88|208.05|205.45|208.54|205.94|207.89|205.29|0
1620680700000|2021-05-10 21:05:00|208.07|205.47|207.5|204.9|208.07|205.47|207.5|204.9|0
1620681000000|2021-05-10 21:10:00|207.59|204.99|207.27|204.67|207.62|205.02|207.27|204.67|0
1620681300000|2021-05-10 21:15:00|207.23|204.63|207.41|204.81|207.41|204.81|207.17|204.57|0
1620681600000|2021-05-10 21:20:00|207.37|204.77|207.32|204.72|207.37|204.77|207.14|204.54|0
1620681900000|2021-05-10 21:25:00|207.24|204.64|207.23|204.63|207.38|204.78|206.89|204.29|0
1620682200000|2021-05-10 21:30:00|207.27|204.67|207.29|204.69|207.29|204.69|207.15|204.55|0
1620682500000|2021-05-10 21:35:00|207.27|204.67|207.19|204.59|207.33|204.73|207.19|204.59|0
1620682800000|2021-05-10 21:40:00|207.27|204.67|207.17|204.57|207.27|204.67|207.17|204.57|0
1620683100000|2021-05-10 21:45:00|207.19|204.59|206.66|204.06|207.27|204.67|206.66|204.06|0
1620683400000|2021-05-10 21:50:00|206.55|203.95|206.34|203.74|206.55|203.95|206.34|203.74|0
1620683700000|2021-05-10 21:55:00|206.38|203.78|207.23|204.63|207.23|204.63|206.29|203.69|0
1620684000000|2021-05-10 22:00:00|207.79|205.19|206.17|203.57|207.79|205.19|205.61|203.01|0
1620684300000|2021-05-10 22:05:00|206.24|203.64|206.03|203.43|207.29|204.69|205.75|203.15|0
1620684600000|2021-05-10 22:10:00|206.17|203.57|206.45|203.85|206.59|203.99|205.61|203.01|0
1620684900000|2021-05-10 22:15:00|206.59|203.99|207.01|204.41|207.01|204.41|206.03|203.43|0
1620685200000|2021-05-10 22:20:00|206.87|204.27|206.94|204.34|207.15|204.55|206.16|203.56|0
1620685500000|2021-05-10 22:25:00|206.86|204.26|206.58|203.98|207.71|205.11|206.3|203.7|0
1620685800000|2021-05-10 22:30:00|206.44|203.84|205.74|203.14|206.58|203.98|205.6|203|0
1620686100000|2021-05-10 22:35:00|205.6|203|205.32|202.72|205.88|203.28|205.32|202.72|0
1620686400000|2021-05-10 22:40:00|205.46|202.86|204.9|202.3|205.46|202.86|204.83|202.23|0
1620686700000|2021-05-10 22:45:00|205.04|202.44|204.9|202.3|205.18|202.58|204.76|202.16|0
1620687000000|2021-05-10 22:50:00|204.76|202.16|204.2|201.6|204.76|202.16|204.2|201.6|0
1620687300000|2021-05-10 22:55:00|204.06|201.46|203.78|201.18|204.2|201.6|203.64|201.04|0
1620687600000|2021-05-10 23:00:00|203.64|201.04|203.64|201.04|203.99|201.39|203.64|201.04|0
1620687900000|2021-05-10 23:05:00|203.78|201.18|203.36|200.76|203.78|201.18|203.08|200.48|0
1620688200000|2021-05-10 23:10:00|203.22|200.62|204.61|202.01|204.61|202.01|203.08|200.48|0
1620688500000|2021-05-10 23:15:00|204.33|201.73|205.16|202.56|205.16|202.56|204.19|201.59|0
1620688800000|2021-05-10 23:20:00|205.3|202.7|204.46|201.86|205.51|202.91|204.19|201.59|0
1620689100000|2021-05-10 23:25:00|204.6|202|205.02|202.42|205.58|202.98|204.6|202|0
1620689400000|2021-05-10 23:30:00|205.16|202.56|205.3|202.7|205.44|202.84|204.74|202.14|0
1620689700000|2021-05-10 23:35:00|205.16|202.56|205.01|202.41|205.57|202.97|205.01|202.41|0
1620690000000|2021-05-10 23:40:00|205.15|202.55|205.29|202.69|205.43|202.83|205.01|202.41|0
1620690300000|2021-05-10 23:45:00|205.15|202.55|204.87|202.27|205.15|202.55|204.59|201.99|0
1620690600000|2021-05-10 23:50:00|205.01|202.41|204.87|202.27|205.01|202.41|204.73|202.13|0
1620690900000|2021-05-10 23:55:00|204.73|202.13|204.31|201.71|204.73|202.13|204.31|201.71|0
1620691200000|2021-05-11 00:00:00|204.45|201.85|205|202.4|205|202.4|203.48|200.88|0
1620691500000|2021-05-11 00:05:00|205.14|202.54|204.17|201.57|206.05|203.45|204.17|201.57|0
1620691800000|2021-05-11 00:10:00|204.03|201.43|203.89|201.29|204.3|201.7|203.75|201.15|0
1620692100000|2021-05-11 00:15:00|203.96|201.36|207.52|204.92|207.52|204.92|203.96|201.36|0
1620692400000|2021-05-11 00:20:00|207.66|205.06|207.09|204.49|207.94|205.34|206.67|204.07|0
1620692700000|2021-05-11 00:25:00|207.23|204.63|206.67|204.07|207.23|204.63|206.39|203.79|0
1620693000000|2021-05-11 00:30:00|206.6|204|206.6|204|206.95|204.35|206.25|203.65|0
1620693300000|2021-05-11 00:35:00|206.39|203.79|207.09|204.49|207.65|205.05|206.39|203.79|0
1620693600000|2021-05-11 00:40:00|207.37|204.77|210.61|208.01|210.69|208.09|207.37|204.77|0
1620693900000|2021-05-11 00:45:00|210.33|207.73|210.18|207.58|210.75|208.15|209.62|207.02|0
1620694200000|2021-05-11 00:50:00|210.33|207.73|215.61|213.01|218.21|215.61|210.33|207.73|0
1620694500000|2021-05-11 00:55:00|215.68|213.08|217.69|215.09|220.43|217.83|214.46|211.86|0
1620694800000|2021-05-11 01:00:00|217.83|215.23|222.94|220.34|224.39|221.79|217.83|215.23|0
1620695100000|2021-05-11 01:05:00|222.79|220.19|222.79|220.19|224.61|222.01|222.36|219.76|0
1620695400000|2021-05-11 01:10:00|222.65|220.05|222|219.4|223.52|220.92|221.64|219.04|0
1620695700000|2021-05-11 01:15:00|221.92|219.32|218.76|216.16|221.92|219.32|218.76|216.16|0
1620696000000|2021-05-11 01:20:00|218.9|216.3|219.33|216.73|219.48|216.88|218.62|216.02|0
1620696300000|2021-05-11 01:25:00|219.47|216.87|220.84|218.24|221.34|218.74|219.33|216.73|0
1620696600000|2021-05-11 01:30:00|221.13|218.53|221.91|219.31|222.06|219.46|220.48|217.88|0
1620696900000|2021-05-11 01:35:00|222.2|219.6|222.2|219.6|222.49|219.89|221.48|218.88|0
1620697200000|2021-05-11 01:40:00|221.91|219.31|223.79|221.19|225.68|223.08|221.91|219.31|0
1620697500000|2021-05-11 01:45:00|223.65|221.05|223.64|221.04|223.94|221.34|223.21|220.61|0
1620697800000|2021-05-11 01:50:00|223.79|221.19|222.24|219.64|224.08|221.48|221.95|219.35|0
1620698100000|2021-05-11 01:55:00|222.39|219.79|222.38|219.78|223.26|220.66|221.81|219.21|0
1620698400000|2021-05-11 02:00:00|222.32|219.72|226.03|223.43|226.18|223.58|222.24|219.64|0
1620698700000|2021-05-11 02:05:00|225.88|223.28|225.38|222.78|227.43|224.83|225.38|222.78|0
1620699000000|2021-05-11 02:10:00|225.53|222.93|225.96|223.36|226.4|223.8|225.09|222.49|0
1620699300000|2021-05-11 02:15:00|226.11|223.51|224.5|221.9|226.69|224.09|224.5|221.9|0
1620699600000|2021-05-11 02:20:00|224.21|221.61|224.65|222.05|225.37|222.77|224.07|221.47|0
1620699900000|2021-05-11 02:25:00|224.79|222.19|224.35|221.75|224.79|222.19|223.92|221.32|0
1620700200000|2021-05-11 02:30:00|224.06|221.46|223.63|221.03|224.64|222.04|223.48|220.88|0
1620700500000|2021-05-11 02:35:00|223.77|221.17|222.46|219.86|224.06|221.46|222.32|219.72|0
1620700800000|2021-05-11 02:40:00|222.4|219.8|223.33|220.73|223.62|221.02|222.11|219.51|0
1620701100000|2021-05-11 02:45:00|223.19|220.59|223.91|221.31|223.91|221.31|223.04|220.44|0
1620701400000|2021-05-11 02:50:00|223.98|221.38|225.07|222.47|225.22|222.62|223.33|220.73|0
1620701700000|2021-05-11 02:55:00|225.22|222.62|223.76|221.16|225.22|222.62|223.61|221.01|0
1620702000000|2021-05-11 03:00:00|223.61|221.01|223.9|221.3|224.49|221.89|223.61|221.01|0
1620702300000|2021-05-11 03:05:00|223.76|221.16|224.34|221.74|224.63|222.03|223.76|221.16|0
1620702600000|2021-05-11 03:10:00|224.19|221.59|224.33|221.73|224.63|222.03|224.19|221.59|0
1620702900000|2021-05-11 03:15:00|224.48|221.88|223.9|221.3|225.06|222.46|223.17|220.57|0
1620703200000|2021-05-11 03:20:00|224.04|221.44|223.39|220.79|224.19|221.59|222.88|220.28|0
1620703500000|2021-05-11 03:25:00|223.31|220.71|222.59|219.99|223.46|220.86|222.59|219.99|0
1620703800000|2021-05-11 03:30:00|222.44|219.84|221.57|218.97|222.88|220.28|221.57|218.97|0
1620704100000|2021-05-11 03:35:00|221.72|219.12|219.78|217.18|221.72|219.12|219.27|216.67|0
1620704400000|2021-05-11 03:40:00|219.85|217.25|220.13|217.53|220.28|217.68|219.42|216.82|0
1620704700000|2021-05-11 03:45:00|220.28|217.68|220.42|217.82|220.99|218.39|219.84|217.24|0
1620705000000|2021-05-11 03:50:00|220.56|217.96|220.56|217.96|221.14|218.54|220.42|217.82|0
1620705300000|2021-05-11 03:55:00|220.7|218.1|220.13|217.53|220.99|218.39|220.13|217.53|0
1620705600000|2021-05-11 04:00:00|220.12|217.52|219.84|217.24|220.12|217.52|219.26|216.66|0
1620705900000|2021-05-11 04:05:00|219.98|217.38|220.26|217.66|220.55|217.95|219.84|217.24|0
1620706200000|2021-05-11 04:10:00|220.12|217.52|220.98|218.38|220.98|218.38|220.12|217.52|0
1620706500000|2021-05-11 04:15:00|221.13|218.53|221.27|218.67|221.56|218.96|220.98|218.38|0
1620706800000|2021-05-11 04:20:00|220.98|218.38|220.83|218.23|221.27|218.67|220.83|218.23|0
1620707100000|2021-05-11 04:25:00|220.91|218.31|220.26|217.66|221.63|219.03|220.26|217.66|0
1620707400000|2021-05-11 04:30:00|220.4|217.8|220.4|217.8|220.54|217.94|220.11|217.51|0
1620707700000|2021-05-11 04:35:00|220.25|217.65|220.97|218.37|221.05|218.45|220.25|217.65|0
1620708000000|2021-05-11 04:40:00|221.11|218.51|221.98|219.38|222.05|219.45|220.97|218.37|0
1620708300000|2021-05-11 04:45:00|222.05|219.45|223.57|220.97|223.79|221.19|221.98|219.38|0
1620708600000|2021-05-11 04:50:00|223.71|221.11|222.55|219.95|223.86|221.26|222.26|219.66|0
1620708900000|2021-05-11 04:55:00|222.41|219.81|222.84|220.24|222.99|220.39|222.26|219.66|0
1620709200000|2021-05-11 05:00:00|222.69|220.09|221.97|219.37|223.13|220.53|221.97|219.37|0
1620709500000|2021-05-11 05:05:00|221.82|219.22|220.96|218.36|221.97|219.37|220.53|217.93|0
1620709800000|2021-05-11 05:10:00|220.81|218.21|219.52|216.92|221.1|218.5|219.52|216.92|0
1620710100000|2021-05-11 05:15:00|219.66|217.06|219.8|217.2|219.81|217.21|219.09|216.49|0
1620710400000|2021-05-11 05:20:00|219.66|217.06|219.66|217.06|219.66|217.06|219.09|216.49|0
1620710700000|2021-05-11 05:25:00|219.51|216.91|219.94|217.34|220.16|217.56|219.23|216.63|0
1620711000000|2021-05-11 05:30:00|220.02|217.42|218.54|215.94|220.09|217.49|218.25|215.65|0
1620711300000|2021-05-11 05:35:00|218.4|215.8|218.68|216.08|219.26|216.66|218.4|215.8|0
1620711600000|2021-05-11 05:40:00|218.4|215.8|216.53|213.93|218.4|215.8|216.53|213.93|0
1620711900000|2021-05-11 05:45:00|216.39|213.79|215.99|213.39|217.04|214.44|215.7|213.1|0
1620712200000|2021-05-11 05:50:00|216.27|213.67|215.99|213.39|216.42|213.82|215.84|213.24|0
1620712500000|2021-05-11 05:55:00|215.84|213.24|215.41|212.81|215.99|213.39|214.98|212.38|0
1620712800000|2021-05-11 06:00:00|215.56|212.96|215.7|213.1|216.13|213.53|214.84|212.24|0
1620713100000|2021-05-11 06:05:00|215.55|212.95|215.69|213.09|216.12|213.52|215.41|212.81|0
1620713400000|2021-05-11 06:10:00|215.84|213.24|216.84|214.24|217.12|214.52|215.55|212.95|0
1620713700000|2021-05-11 06:15:00|216.55|213.95|215.26|212.66|216.84|214.24|215.12|212.52|0
1620714000000|2021-05-11 06:20:00|215.4|212.8|215.33|212.73|215.83|213.23|214.83|212.23|0
1620714300000|2021-05-11 06:25:00|215.26|212.66|216.69|214.09|216.69|214.09|215.26|212.66|0
1620714600000|2021-05-11 06:30:00|216.83|214.23|216.54|213.94|217.4|214.8|215.97|213.37|0
1620714900000|2021-05-11 06:35:00|216.69|214.09|215.68|213.08|216.69|214.09|215.11|212.51|0
1620715200000|2021-05-11 06:40:00|215.54|212.94|215.11|212.51|215.68|213.08|214.82|212.22|0
1620715500000|2021-05-11 06:45:00|215.25|212.65|214.82|212.22|215.54|212.94|214.68|212.08|0
1620715800000|2021-05-11 06:50:00|214.68|212.08|214.68|212.08|215.25|212.65|213.82|211.22|0
1620716100000|2021-05-11 06:55:00|214.82|212.22|215.24|212.64|215.24|212.64|214.53|211.93|0
1620716400000|2021-05-11 07:00:00|215.1|212.5|212.1|209.5|215.53|212.93|211.67|209.07|0
1620716700000|2021-05-11 07:05:00|211.9|209.7|217.85|215.65|218.14|215.94|211.62|209.42|0
1620717000000|2021-05-11 07:10:00|218|215.8|219.88|217.68|220.91|218.71|218|215.8|0
1620717300000|2021-05-11 07:15:00|220.47|218.27|219.81|217.61|222.37|220.17|219.81|217.61|0
1620717600000|2021-05-11 07:20:00|219.88|217.68|219.01|216.81|220.17|217.97|217.7|215.5|0
1620717900000|2021-05-11 07:25:00|219.15|216.95|220.9|218.7|221.04|218.84|219.15|216.95|0
1620718200000|2021-05-11 07:30:00|220.83|218.63|223.5|221.3|223.65|221.45|220.83|218.63|0
1620718500000|2021-05-11 07:35:00|223.36|221.16|222.63|220.43|223.94|221.74|221.76|219.56|0
1620718800000|2021-05-11 07:40:00|222.7|220.5|224.08|221.88|224.23|222.03|222.7|220.5|0
1620719100000|2021-05-11 07:45:00|224.16|221.96|225.84|223.64|226.43|224.23|224.08|221.88|0
1620719400000|2021-05-11 07:50:00|225.77|223.57|226.35|224.15|227.64|225.44|224.03|221.83|0
1620719700000|2021-05-11 07:55:00|226.42|224.22|222.84|220.64|227.01|224.81|222.48|220.28|0
1620720000000|2021-05-11 08:00:00|222.91|220.71|226.87|224.67|226.87|224.67|222.33|220.13|0
1620720300000|2021-05-11 08:05:00|227.17|224.97|223.87|221.67|228.72|226.52|223.87|221.67|0
1620720600000|2021-05-11 08:10:00|223.8|221.6|227.02|224.82|227.02|224.82|223.5|221.3|0
1620720900000|2021-05-11 08:15:00|227.16|224.96|228.05|225.85|228.79|226.59|226.43|224.23|0
1620721200000|2021-05-11 08:20:00|227.9|225.7|226.57|224.37|228.64|226.44|225.25|223.05|0
1620721500000|2021-05-11 08:25:00|226.72|224.52|225.84|223.64|227.6|225.4|225.25|223.05|0
1620721800000|2021-05-11 08:30:00|225.69|223.49|225.98|223.78|226.57|224.37|224.37|222.17|0
1620722100000|2021-05-11 08:35:00|225.83|223.63|224.95|222.75|226.13|223.93|224.22|222.02|0
1620722400000|2021-05-11 08:40:00|224.81|222.61|224.22|222.02|225.24|223.04|223.05|220.85|0
1620722700000|2021-05-11 08:45:00|224.51|222.31|223.78|221.58|224.66|222.46|223.2|221|0
1620723000000|2021-05-11 08:50:00|223.92|221.72|224.21|222.01|224.95|222.75|223.78|221.58|0
1620723300000|2021-05-11 08:55:00|224.36|222.16|225.17|222.97|225.31|223.11|224.21|222.01|0
1620723600000|2021-05-11 09:00:00|225.24|223.04|221.88|219.68|225.53|223.33|221.88|219.68|0
1620723900000|2021-05-11 09:05:00|222.03|219.83|222.02|219.82|222.9|220.7|221.96|219.76|0
1620724200000|2021-05-11 09:10:00|221.88|219.68|222.31|220.11|222.46|220.26|220.58|218.38|0
1620724500000|2021-05-11 09:15:00|222.17|219.97|219.42|217.22|222.31|220.11|219.42|217.22|0
1620724800000|2021-05-11 09:20:00|219.49|217.29|221.87|219.67|221.87|219.67|219.27|217.07|0
1620725100000|2021-05-11 09:25:00|222.02|219.82|222.89|220.69|223.18|220.98|221.87|219.67|0
1620725400000|2021-05-11 09:30:00|223.18|220.98|221.72|219.52|223.18|220.98|221.58|219.38|0
1620725700000|2021-05-11 09:35:00|221.58|219.38|222.3|220.1|222.74|220.54|221|218.8|0
1620726000000|2021-05-11 09:40:00|222.16|219.96|221.72|219.52|223.03|220.83|221.57|219.37|0
1620726300000|2021-05-11 09:45:00|221.57|219.37|222.81|220.61|223.61|221.41|221.43|219.23|0
1620726600000|2021-05-11 09:50:00|222.88|220.68|222.88|220.68|223.32|221.12|222.59|220.39|0
1620726900000|2021-05-11 09:55:00|223.02|220.82|223.31|221.11|223.75|221.55|222.73|220.53|0
1620727200000|2021-05-11 10:00:00|223.02|220.82|224.99|222.79|225.06|222.86|222.29|220.09|0
1620727500000|2021-05-11 10:05:00|224.92|222.72|225.94|223.74|226.23|224.03|224.77|222.57|0
1620727800000|2021-05-11 10:10:00|226.09|223.89|224.91|222.71|226.82|224.62|224.62|222.42|0
1620728100000|2021-05-11 10:15:00|225.06|222.86|222.87|220.67|225.06|222.86|222.87|220.67|0
1620728400000|2021-05-11 10:20:00|223.01|220.81|224.32|222.12|224.32|222.12|223.01|220.81|0
1620728700000|2021-05-11 10:25:00|224.61|222.41|225.42|223.22|225.64|223.44|223.88|221.68|0
1620729000000|2021-05-11 10:30:00|225.49|223.29|227.25|225.05|227.4|225.2|225.34|223.14|0
1620729300000|2021-05-11 10:35:00|227.33|225.13|225.93|223.73|227.4|225.2|225.63|223.43|0
1620729600000|2021-05-11 10:40:00|226.07|223.87|227.98|225.78|228.13|225.93|226.07|223.87|0
1620729900000|2021-05-11 10:45:00|227.84|225.64|227.32|225.12|228.43|226.23|226.51|224.31|0
1620730200000|2021-05-11 10:50:00|227.39|225.19|224.31|222.11|227.54|225.34|224.31|222.11|0
1620730500000|2021-05-11 10:55:00|224.39|222.19|224.6|222.4|225.48|223.28|224.31|222.11|0
1620730800000|2021-05-11 11:00:00|224.45|222.25|224.31|222.11|224.89|222.69|223.95|221.75|0
1620731100000|2021-05-11 11:05:00|224.45|222.25|224.96|222.76|225.04|222.84|224.01|221.81|0
1620731400000|2021-05-11 11:10:00|224.89|222.69|224.45|222.25|225.33|223.13|224.3|222.1|0
1620731700000|2021-05-11 11:15:00|224.59|222.39|224.88|222.68|225.18|222.98|224.3|222.1|0
1620732000000|2021-05-11 11:20:00|224.74|222.54|225.91|223.71|226.06|223.86|224.74|222.54|0
1620732300000|2021-05-11 11:25:00|226.05|223.85|225.91|223.71|227.23|225.03|225.76|223.56|0
1620732600000|2021-05-11 11:30:00|226.2|224|227.82|225.62|227.96|225.76|225.76|223.56|0
1620732900000|2021-05-11 11:35:00|227.67|225.47|228.11|225.91|228.26|226.06|227.37|225.17|0
1620733200000|2021-05-11 11:40:00|228.19|225.99|225.61|223.41|228.26|226.06|225.61|223.41|0
1620733500000|2021-05-11 11:45:00|225.46|223.26|225.46|223.26|226.19|223.99|225.31|223.11|0
1620733800000|2021-05-11 11:50:00|225.31|223.11|226.34|224.14|226.63|224.43|225.16|222.96|0
1620734100000|2021-05-11 11:55:00|226.48|224.28|229.28|227.08|229.43|227.23|226.34|224.14|0
1620734400000|2021-05-11 12:00:00|229.88|227.68|227.36|225.16|229.88|227.68|227.36|225.16|0
1620734700000|2021-05-11 12:05:00|226.92|224.72|228.84|226.64|229.72|227.52|226.77|224.57|0
1620735000000|2021-05-11 12:10:00|229.13|226.93|230.54|228.34|230.61|228.41|229.13|226.93|0
1620735300000|2021-05-11 12:15:00|230.61|228.41|234.42|232.22|234.65|232.45|229.72|227.52|0
1620735600000|2021-05-11 12:20:00|234.65|232.45|235.7|233.5|235.7|233.5|232.85|230.65|0
1620735900000|2021-05-11 12:25:00|235.78|233.58|240.55|238.35|240.95|238.75|233.62|231.42|0
1620736200000|2021-05-11 12:30:00|240.25|238.05|240.39|238.19|241.3|239.1|239.49|237.29|0
1620736500000|2021-05-11 12:35:00|240.55|238.35|237.83|235.63|240.55|238.35|237.38|235.18|0
1620736800000|2021-05-11 12:40:00|237.98|235.78|237.53|235.33|238.88|236.68|237.53|235.33|0
1620737100000|2021-05-11 12:45:00|237.68|235.48|239.75|237.55|239.75|237.55|236.93|234.73|0
1620737400000|2021-05-11 12:50:00|239.83|237.63|240.12|237.92|240.43|238.23|239.37|237.17|0
1620737700000|2021-05-11 12:55:00|240.27|238.07|241.48|239.28|242.08|239.88|239.52|237.32|0
1620738000000|2021-05-11 13:00:00|241.78|239.58|241.63|239.43|242.69|240.49|240.57|238.37|0
1620738300000|2021-05-11 13:05:00|241.78|239.58|242.99|240.79|244.2|242|240.87|238.67|0
1620738600000|2021-05-11 13:10:00|242.38|240.18|242.23|240.03|244.66|242.46|241.77|239.57|0
1620738900000|2021-05-11 13:15:00|242.38|240.18|241.32|239.12|242.53|240.33|240.72|238.52|0
1620739200000|2021-05-11 13:20:00|241.17|238.97|240.04|237.84|241.32|239.12|239.36|237.16|0
1620739500000|2021-05-11 13:25:00|240.11|237.91|238.31|236.11|240.11|237.91|237.86|235.66|0
1620739800000|2021-05-11 13:30:00|239.06|236.86|239.9|237.7|241.47|239.27|234.76|232.56|0
1620740100000|2021-05-11 13:35:00|240.05|237.85|237.47|235.27|240.05|237.85|235.21|233.01|0
1620740400000|2021-05-11 13:40:00|237.02|234.82|230.27|228.07|237.92|235.72|230.27|228.07|0
1620740700000|2021-05-11 13:45:00|230.5|228.3|232.71|230.51|233.4|231.2|230.5|228.3|0
1620741000000|2021-05-11 13:50:00|232.86|230.66|228.07|225.87|232.86|230.66|227.92|225.72|0
1620741300000|2021-05-11 13:55:00|228.21|226.01|222.6|220.4|229.26|227.06|222.6|220.4|0
1620741600000|2021-05-11 14:00:00|222.75|220.55|222.23|220.03|225.7|223.5|220.39|218.19|0
1620741900000|2021-05-11 14:05:00|222.31|220.11|227.09|224.89|227.09|224.89|221.5|219.3|0
1620742200000|2021-05-11 14:10:00|227.24|225.04|229.77|227.57|230.97|228.77|225.91|223.71|0
1620742500000|2021-05-11 14:15:00|230.07|227.87|232.96|230.76|235.51|233.31|230.07|227.87|0
1620742800000|2021-05-11 14:20:00|232.51|230.31|236.72|234.52|236.72|234.52|229.54|227.34|0
1620743100000|2021-05-11 14:25:00|237.17|234.97|243.61|241.41|244.73|242.53|236.87|234.67|0
1620743400000|2021-05-11 14:30:00|243.46|241.26|247.77|245.57|248.38|246.18|243.46|241.26|0
1620743700000|2021-05-11 14:35:00|247.92|245.72|252.38|250.18|252.87|250.67|247.61|245.41|0
1620744000000|2021-05-11 14:40:00|252.69|250.49|249.71|247.51|253.47|251.27|247.09|244.89|0
1620744300000|2021-05-11 14:45:00|250.64|248.44|245.86|243.66|255.32|253.12|245.25|243.05|0
1620744600000|2021-05-11 14:50:00|246.32|244.12|244.51|242.31|247.45|245.25|242.98|240.78|0
1620744900000|2021-05-11 14:55:00|244.66|242.46|244.2|242|245.27|243.07|241.15|238.95|0
1620745200000|2021-05-11 15:00:00|244.35|242.15|249.43|247.23|249.43|247.23|243.13|240.93|0
1620745500000|2021-05-11 15:05:00|249.9|247.7|248.19|245.99|250.83|248.63|246.19|243.99|0
1620745800000|2021-05-11 15:10:00|248.35|246.15|244.12|241.92|249.9|247.7|244.12|241.92|0
1620746100000|2021-05-11 15:15:00|243.58|241.38|237.52|235.32|246.8|244.6|237.52|235.32|0
1620746400000|2021-05-11 15:20:00|237.21|235.01|236.31|234.11|237.67|235.47|235.86|233.66|0
1620746700000|2021-05-11 15:25:00|236.16|233.96|230.01|227.81|237|234.8|230.01|227.81|0
1620747000000|2021-05-11 15:30:00|229.86|227.66|229.71|227.51|232.09|229.89|229.56|227.36|0
1620747300000|2021-05-11 15:35:00|229.86|227.66|229.26|227.06|230.15|227.95|228.08|225.88|0
1620747600000|2021-05-11 15:40:00|229.71|227.51|234.64|232.44|234.64|232.44|229.11|226.91|0
1620747900000|2021-05-11 15:45:00|234.49|232.29|230.6|228.4|234.64|232.44|230.08|227.88|0
1620748200000|2021-05-11 15:50:00|230.67|228.47|227.92|225.72|232.09|229.89|227.63|225.43|0
1620748500000|2021-05-11 15:55:00|228.07|225.87|229.4|227.2|229.55|227.35|227.33|225.13|0
1620748800000|2021-05-11 16:00:00|228.81|226.61|229.25|227.05|231.04|228.84|227.33|225.13|0
1620749100000|2021-05-11 16:05:00|229.4|227.2|229.84|227.64|230.14|227.94|227.33|225.13|0
1620749400000|2021-05-11 16:10:00|229.7|227.5|228.95|226.75|230.44|228.24|228.21|226.01|0
1620749700000|2021-05-11 16:15:00|228.51|226.31|228.06|225.86|230.29|228.09|227.03|224.83|0
1620750000000|2021-05-11 16:20:00|228.36|226.16|229.1|226.9|231.18|228.98|228.06|225.86|0
1620750300000|2021-05-11 16:25:00|229.24|227.04|232.74|230.54|233.27|231.07|229.24|227.04|0
1620750600000|2021-05-11 16:30:00|232.67|230.47|235.56|233.36|236.31|234.11|232.37|230.17|0
1620750900000|2021-05-11 16:35:00|235.11|232.91|233.61|231.41|235.86|233.66|231.97|229.77|0
1620751200000|2021-05-11 16:40:00|233.31|231.11|237.36|235.16|237.67|235.47|233.09|230.89|0
1620751500000|2021-05-11 16:45:00|236.76|234.56|237.97|235.77|238.57|236.37|236.46|234.26|0
1620751800000|2021-05-11 16:50:00|237.81|235.61|242.24|240.04|243|240.8|237.66|235.46|0
1620752100000|2021-05-11 16:55:00|241.94|239.74|241.06|238.86|242.7|240.5|240.87|238.67|0
1620752400000|2021-05-11 17:00:00|241.21|239.01|236.99|234.79|241.96|239.76|236.99|234.79|0
1620752700000|2021-05-11 17:05:00|236.92|234.72|235.4|233.2|237.82|235.62|235.1|232.9|0
1620753000000|2021-05-11 17:10:00|235.55|233.35|237.69|235.49|237.99|235.79|234.35|232.15|0
1620753300000|2021-05-11 17:15:00|237.39|235.19|235.14|232.94|238.75|236.55|233.95|231.75|0
1620753600000|2021-05-11 17:20:00|235.29|233.09|233.5|231.3|235.44|233.24|233.2|231|0
1620753900000|2021-05-11 17:25:00|233.35|231.15|230.53|228.33|233.65|231.45|230.39|228.19|0
1620754200000|2021-05-11 17:30:00|230.38|228.18|230.09|227.89|230.83|228.63|229.65|227.45|0
1620754500000|2021-05-11 17:35:00|229.94|227.74|228.91|226.71|230.82|228.62|228.76|226.56|0
1620754800000|2021-05-11 17:40:00|228.61|226.41|227.88|225.68|229.05|226.85|227.59|225.39|0
1620755100000|2021-05-11 17:45:00|227.73|225.53|228.46|226.26|228.9|226.7|227|224.8|0
1620755400000|2021-05-11 17:50:00|228.54|226.34|233.63|231.43|233.63|231.43|228.25|226.05|0
1620755700000|2021-05-11 17:55:00|233.49|231.29|230.08|227.88|233.63|231.43|229.05|226.85|0
1620756000000|2021-05-11 18:00:00|229.19|226.99|228.31|226.11|230.67|228.47|227.58|225.38|0
1620756300000|2021-05-11 18:05:00|228.24|226.04|232.14|229.94|232.44|230.24|227.28|225.08|0
1620756600000|2021-05-11 18:10:00|231.85|229.65|235.12|232.92|235.12|232.92|231.25|229.05|0
1620756900000|2021-05-11 18:15:00|235.27|233.07|234.72|232.52|236.81|234.61|234.57|232.37|0
1620757200000|2021-05-11 18:20:00|234.28|232.08|232.05|229.85|235.02|232.82|231.91|229.71|0
1620757500000|2021-05-11 18:25:00|232.2|230|227.94|225.74|233.09|230.89|227.79|225.59|0
1620757800000|2021-05-11 18:30:00|228.52|226.32|233.08|230.88|234.87|232.67|228.38|226.18|0
1620758100000|2021-05-11 18:35:00|233.23|231.03|235.31|233.11|236.36|234.16|231.9|229.7|0
1620758400000|2021-05-11 18:40:00|235.01|232.81|234.27|232.07|237.4|235.2|233.82|231.62|0
1620758700000|2021-05-11 18:45:00|234.42|232.22|231.6|229.4|235.16|232.96|231.6|229.4|0
1620759000000|2021-05-11 18:50:00|231.45|229.25|231.6|229.4|233.97|231.77|230.13|227.93|0
1620759300000|2021-05-11 18:55:00|231.53|229.33|231.74|229.54|233.07|230.87|230.57|228.37|0
1620759600000|2021-05-11 19:00:00|231.45|229.25|231.59|229.39|232.48|230.28|229.98|227.78|0
1620759900000|2021-05-11 19:05:00|231.74|229.54|233.51|231.31|234.11|231.91|230.71|228.51|0
1620760200000|2021-05-11 19:10:00|233.07|230.87|235.3|233.1|235.44|233.24|232.77|230.57|0
1620760500000|2021-05-11 19:15:00|235|232.8|229.68|227.48|235.74|233.54|229.53|227.33|0
1620760800000|2021-05-11 19:20:00|229.53|227.33|227.98|225.78|230.41|228.21|227.62|225.42|0
1620761100000|2021-05-11 19:25:00|227.91|225.71|228.35|226.15|228.49|226.29|224.99|222.79|0
1620761400000|2021-05-11 19:30:00|228.49|226.29|235.16|232.96|235.16|232.96|227.61|225.41|0
1620761700000|2021-05-11 19:35:00|234.72|232.52|237.55|235.35|239.07|236.87|234.57|232.37|0
1620762000000|2021-05-11 19:40:00|237.85|235.65|235.3|233.1|237.85|235.65|234.11|231.91|0
1620762300000|2021-05-11 19:45:00|235.6|233.4|230.99|228.79|235.75|233.55|230.69|228.49|0
1620762600000|2021-05-11 19:50:00|231.14|228.94|231.13|228.93|232.62|230.42|228.63|226.43|0
1620762900000|2021-05-11 19:55:00|231.72|229.52|230.25|228.05|233.5|231.3|229.07|226.87|0
1620763200000|2021-05-11 20:00:00|229.66|227.46|229.73|227.53|230.69|228.49|227.31|225.11|0
1620763500000|2021-05-11 20:05:00|229.88|227.68|230.83|228.63|231.87|229.67|229.29|227.09|0
1620763800000|2021-05-11 20:10:00|230.98|228.78|233.87|231.67|234.02|231.82|230.39|228.19|0
1620764100000|2021-05-11 20:15:00|233.62|231.42|234.04|231.44|234.32|231.72|233.52|230.92|0
1620764400000|2021-05-11 20:20:00|234.13|231.53|234.04|231.44|234.17|231.57|233.93|231.33|0
1620764700000|2021-05-11 20:25:00|234.08|231.48|233.97|231.37|234.11|231.51|233.97|231.37|0
1620765000000|2021-05-11 20:30:00|234.51|231.91|235.1|232.5|235.1|232.5|234.21|231.61|0
1620765300000|2021-05-11 20:35:00|234.95|232.35|235.4|232.8|235.4|232.8|234.8|232.2|0
1620765600000|2021-05-11 20:40:00|234.95|232.35|235.1|232.5|235.25|232.65|234.06|231.46|0
1620765900000|2021-05-11 20:45:00|234.95|232.35|234.2|231.6|235.4|232.8|233.9|231.3|0
1620766200000|2021-05-11 20:50:00|234.35|231.75|234.5|231.9|234.5|231.9|233.9|231.3|0
1620766500000|2021-05-11 20:55:00|234.35|231.75|233.9|231.3|234.35|231.75|233.46|230.86|0
1620766800000|2021-05-11 21:00:00|233.7|231.1|233.61|231.01|233.81|231.21|233.52|230.92|0
1620767100000|2021-05-11 21:05:00|233.68|231.08|233.74|231.14|233.74|231.14|233.61|231.01|0
1620767400000|2021-05-11 21:10:00|233.61|231.01|233.67|231.07|233.69|231.09|233.61|231.01|0
1620767700000|2021-05-11 21:15:00|233.69|231.09|233.62|231.02|233.69|231.09|233.62|231.02|0
1620768000000|2021-05-11 21:20:00|233.47|230.87|233.67|231.07|233.67|231.07|233.47|230.87|0
1620768300000|2021-05-11 21:25:00|234.01|231.41|234.17|231.57|234.54|231.94|233.82|231.22|0
1620768600000|2021-05-11 21:30:00|234.12|231.52|234.05|231.45|234.18|231.58|234.03|231.43|0
1620768900000|2021-05-11 21:35:00|234.07|231.47|234.16|231.56|234.4|231.8|234.05|231.45|0
1620769200000|2021-05-11 21:40:00|234.18|231.58|234.07|231.47|234.18|231.58|234.07|231.47|0
1620769500000|2021-05-11 21:45:00|234.09|231.49|234.22|231.62|234.4|231.8|234.05|231.45|0
1620769800000|2021-05-11 21:50:00|234.29|231.69|234.03|231.43|234.29|231.69|233.96|231.36|0
1620770100000|2021-05-11 21:55:00|233.96|231.36|233.93|231.33|233.96|231.36|233.83|231.23|0
1620770400000|2021-05-11 22:00:00|233.73|231.13|234.09|231.49|234.69|232.09|233.05|230.45|0
1620770700000|2021-05-11 22:05:00|233.8|231.2|233.35|230.75|233.8|231.2|233.2|230.6|0
1620771000000|2021-05-11 22:10:00|233.28|230.68|233.05|230.45|233.49|230.89|233.05|230.45|0
1620771300000|2021-05-11 22:15:00|232.75|230.15|232.45|229.85|232.75|230.15|232.45|229.85|0
1620771600000|2021-05-11 22:20:00|232.75|230.15|232.75|230.15|232.9|230.3|232.6|230|0
1620771900000|2021-05-11 22:25:00|232.6|230|232.45|229.85|232.89|230.29|232.45|229.85|0
1620772200000|2021-05-11 22:30:00|232.3|229.7|233.34|230.74|234.08|231.48|232.01|229.41|0
1620772500000|2021-05-11 22:35:00|233.19|230.59|232.89|230.29|233.19|230.59|232.59|229.99|0
1620772800000|2021-05-11 22:40:00|232.74|230.14|232.59|229.99|232.89|230.29|232.44|229.84|0
1620773100000|2021-05-11 22:45:00|232.44|229.84|232.44|229.84|232.89|230.29|232.29|229.69|0
1620773400000|2021-05-11 22:50:00|232.59|229.99|232.73|230.13|232.74|230.14|232.44|229.84|0
1620773700000|2021-05-11 22:55:00|232.59|229.99|233.03|230.43|233.48|230.88|232.59|229.99|0
1620774000000|2021-05-11 23:00:00|232.88|230.28|234.22|231.62|234.96|232.36|232.88|230.28|0
1620774300000|2021-05-11 23:05:00|234.07|231.47|235.26|232.66|235.55|232.95|233.92|231.32|0
1620774600000|2021-05-11 23:10:00|235.11|232.51|234.21|231.61|235.26|232.66|234.21|231.61|0
1620774900000|2021-05-11 23:15:00|234.36|231.76|234.06|231.46|234.66|232.06|233.76|231.16|0
1620775200000|2021-05-11 23:20:00|233.91|231.31|233.76|231.16|234.06|231.46|233.32|230.72|0
1620775500000|2021-05-11 23:25:00|233.61|231.01|233.31|230.71|233.76|231.16|233.02|230.42|0
1620775800000|2021-05-11 23:30:00|233.16|230.56|233.16|230.56|233.61|231.01|233.16|230.56|0
1620776100000|2021-05-11 23:35:00|233.31|230.71|232.57|229.97|233.76|231.16|231.98|229.38|0
1620776400000|2021-05-11 23:40:00|232.64|230.04|231.97|229.37|232.72|230.12|231.97|229.37|0
1620776700000|2021-05-11 23:45:00|231.83|229.23|231.68|229.08|232.86|230.26|231.53|228.93|0
1620777000000|2021-05-11 23:50:00|231.82|229.22|230.79|228.19|232.27|229.67|230.64|228.04|0
1620777300000|2021-05-11 23:55:00|230.64|228.04|230.05|227.45|230.93|228.33|230.05|227.45|0
1620777600000|2021-05-12 00:00:00|229.9|227.3|229.61|227.01|230.34|227.74|229.31|226.71|0
1620777900000|2021-05-12 00:05:00|229.46|226.86|228.87|226.27|229.61|227.01|227.7|225.1|0
1620778200000|2021-05-12 00:10:00|228.8|226.2|228.28|225.68|228.87|226.27|227.99|225.39|0
1620778500000|2021-05-12 00:15:00|228.13|225.53|228.06|225.46|228.87|226.27|227.84|225.24|0
1620778800000|2021-05-12 00:20:00|228.13|225.53|228.86|226.26|228.86|226.26|228.13|225.53|0
1620779100000|2021-05-12 00:25:00|228.72|226.12|229.89|227.29|229.89|227.29|228.72|226.12|0
1620779400000|2021-05-12 00:30:00|230.04|227.44|232.1|229.5|232.54|229.94|230.04|227.44|0
1620779700000|2021-05-12 00:35:00|231.95|229.35|234.32|231.72|234.62|232.02|231.8|229.2|0
1620780000000|2021-05-12 00:40:00|234.25|231.65|240.17|237.57|240.32|237.72|234.25|231.65|0
1620780300000|2021-05-12 00:45:00|240.02|237.42|240.17|237.57|241.53|238.93|238.36|235.76|0
1620780600000|2021-05-12 00:50:00|240.32|237.72|240.02|237.42|240.62|238.02|239.41|236.81|0
1620780900000|2021-05-12 00:55:00|239.87|237.27|240.17|237.57|241.38|238.78|239.71|237.11|0
1620781200000|2021-05-12 01:00:00|240.01|237.41|240.62|238.02|241.38|238.78|240.01|237.41|0
1620781500000|2021-05-12 01:05:00|240.77|238.17|239.64|237.04|241.07|238.47|237.9|235.3|0
1620781800000|2021-05-12 01:10:00|239.49|236.89|240.69|238.09|240.92|238.32|239.49|236.89|0
1620782100000|2021-05-12 01:15:00|240.84|238.24|237.99|235.39|240.84|238.24|237.99|235.39|0
1620782400000|2021-05-12 01:20:00|237.69|235.09|238.14|235.54|239.19|236.59|237.69|235.09|0
1620782700000|2021-05-12 01:25:00|237.99|235.39|238.73|236.13|238.73|236.13|237.84|235.24|0
1620783000000|2021-05-12 01:30:00|238.44|235.84|240.08|237.48|240.38|237.78|237.24|234.64|0
1620783300000|2021-05-12 01:35:00|240.23|237.63|239.93|237.33|241.58|238.98|239.93|237.33|0
1620783600000|2021-05-12 01:40:00|239.86|237.26|238.81|236.21|240.83|238.23|237.53|234.93|0
1620783900000|2021-05-12 01:45:00|238.88|236.28|239.47|236.87|240.07|237.47|238.73|236.13|0
1620784200000|2021-05-12 01:50:00|239.32|236.72|241.57|238.97|241.88|239.28|238.65|236.05|0
1620784500000|2021-05-12 01:55:00|241.72|239.12|241.27|238.67|241.87|239.27|240.52|237.92|0
1620784800000|2021-05-12 02:00:00|241.12|238.52|238.27|235.67|241.42|238.82|237.82|235.22|0
1620785100000|2021-05-12 02:05:00|238.42|235.82|238.27|235.67|239.02|236.42|237.82|235.22|0
1620785400000|2021-05-12 02:10:00|238.12|235.52|237.82|235.22|238.42|235.82|237.22|234.62|0
1620785700000|2021-05-12 02:15:00|237.97|235.37|238.11|235.51|238.86|236.26|237.22|234.62|0
1620786000000|2021-05-12 02:20:00|237.97|235.37|237.96|235.36|238.79|236.19|237.52|234.92|0
1620786300000|2021-05-12 02:25:00|237.81|235.21|237.66|235.06|237.81|235.21|236.47|233.87|0
1620786600000|2021-05-12 02:30:00|237.81|235.21|239|236.4|239.45|236.85|236.85|234.25|0
1620786900000|2021-05-12 02:35:00|238.86|236.26|238.85|236.25|239.3|236.7|238.11|235.51|0
1620787200000|2021-05-12 02:40:00|238.78|236.18|238.85|236.25|239.9|237.3|238.55|235.95|0
1620787500000|2021-05-12 02:45:00|239.08|236.48|239.15|236.55|239.45|236.85|238.4|235.8|0
1620787800000|2021-05-12 02:50:00|239|236.4|238.85|236.25|239|236.4|238.25|235.65|0
1620788100000|2021-05-12 02:55:00|238.77|236.17|239.74|237.14|239.74|237.14|238.55|235.95|0
1620788400000|2021-05-12 03:00:00|239.44|236.84|238.84|236.24|240.64|238.04|238.84|236.24|0
1620788700000|2021-05-12 03:05:00|238.69|236.09|237.79|235.19|239.74|237.14|237.79|235.19|0
1620789000000|2021-05-12 03:10:00|237.94|235.34|239.14|236.54|239.14|236.54|237.79|235.19|0
1620789300000|2021-05-12 03:15:00|239.29|236.69|240.18|237.58|240.48|237.88|238.69|236.09|0
1620789600000|2021-05-12 03:20:00|240.03|237.43|242.29|239.69|242.89|240.29|239.58|236.98|0
1620789900000|2021-05-12 03:25:00|242.14|239.54|240.93|238.33|242.29|239.69|240.26|237.66|0
1620790200000|2021-05-12 03:30:00|241.08|238.48|240.63|238.03|241.31|238.71|239.73|237.13|0
1620790500000|2021-05-12 03:35:00|240.78|238.18|244.86|242.26|245.54|242.94|240.63|238.03|0
1620790800000|2021-05-12 03:40:00|244.48|241.88|245.08|242.48|245.92|243.32|244.02|241.42|0
1620791100000|2021-05-12 03:45:00|244.85|242.25|249.29|246.69|250.21|247.61|244.85|242.25|0
1620791400000|2021-05-12 03:50:00|249.14|246.54|248.83|246.23|249.6|247|248.37|245.77|0
1620791700000|2021-05-12 03:55:00|248.68|246.08|249.59|246.99|250.82|248.22|248.53|245.93|0
1620792000000|2021-05-12 04:00:00|249.44|246.84|249.9|247.3|250.21|247.61|248.68|246.08|0
1620792300000|2021-05-12 04:05:00|250.05|247.45|251.59|248.99|252.05|249.45|249.59|246.99|0
1620792600000|2021-05-12 04:10:00|251.43|248.83|251.28|248.68|252.2|249.6|250.82|248.22|0
1620792900000|2021-05-12 04:15:00|251.43|248.83|254.05|251.45|254.05|251.45|251.43|248.83|0
1620793200000|2021-05-12 04:20:00|253.9|251.3|254.05|251.45|255.44|252.84|253.43|250.83|0
1620793500000|2021-05-12 04:25:00|253.89|251.29|253.43|250.83|254.05|251.45|253.12|250.52|0
1620793800000|2021-05-12 04:30:00|253.28|250.68|250.38|247.78|253.28|250.68|249.9|247.3|0
1620794100000|2021-05-12 04:35:00|250.23|247.63|251.29|248.69|251.9|249.3|250.07|247.47|0
1620794400000|2021-05-12 04:40:00|251.14|248.54|251.75|249.15|252.36|249.76|250.68|248.08|0
1620794700000|2021-05-12 04:45:00|251.9|249.3|251.29|248.69|252.67|250.07|250.98|248.38|0
1620795000000|2021-05-12 04:50:00|251.21|248.61|249.31|246.71|251.44|248.84|248.7|246.1|0
1620795300000|2021-05-12 04:55:00|249.23|246.63|247.79|245.19|249.23|246.63|247.64|245.04|0
1620795600000|2021-05-12 05:00:00|247.94|245.34|245.67|243.07|248.09|245.49|245.67|243.07|0
1620795900000|2021-05-12 05:05:00|245.52|242.92|244.17|241.57|245.82|243.22|244.17|241.57|0
1620796200000|2021-05-12 05:10:00|244.02|241.42|243.37|240.77|245.37|242.77|243.33|240.73|0
1620796500000|2021-05-12 05:15:00|243.07|240.47|243.97|241.37|243.97|241.37|242.62|240.02|0
1620796800000|2021-05-12 05:20:00|243.9|241.3|244.2|241.6|244.88|242.28|243.67|241.07|0
1620797100000|2021-05-12 05:25:00|244.42|241.82|242.77|240.17|244.42|241.82|242.47|239.87|0
1620797400000|2021-05-12 05:30:00|242.62|240.02|243.36|240.76|244.05|241.45|242.62|240.02|0
1620797700000|2021-05-12 05:35:00|242.91|240.31|242.46|239.86|242.91|240.31|241.57|238.97|0
1620798000000|2021-05-12 05:40:00|242.31|239.71|244.07|241.47|244.53|241.93|241.82|239.22|0
1620798300000|2021-05-12 05:45:00|243.92|241.32|244.68|242.08|245.28|242.68|243.17|240.57|0
1620798600000|2021-05-12 05:50:00|244.53|241.93|245.13|242.53|245.89|243.29|243.92|241.32|0
1620798900000|2021-05-12 05:55:00|245.43|242.83|246.49|243.89|246.72|244.12|245.13|242.53|0
1620799200000|2021-05-12 06:00:00|246.34|243.74|245.31|242.71|247.25|244.65|245.31|242.71|0
1620799500000|2021-05-12 06:05:00|245.01|242.41|245|242.4|245.91|243.31|243.28|240.68|0
1620799800000|2021-05-12 06:10:00|245.31|242.71|245.15|242.55|245.46|242.86|244.1|241.5|0
1620800100000|2021-05-12 06:15:00|245.38|242.78|242.97|240.37|245.38|242.78|242.74|240.14|0
1620800400000|2021-05-12 06:20:00|243.12|240.52|242.59|239.99|243.34|240.74|241.69|239.09|0
1620800700000|2021-05-12 06:25:00|242.44|239.84|242.44|239.84|242.89|240.29|241.99|239.39|0
1620801000000|2021-05-12 06:30:00|242.37|239.77|243.49|240.89|243.64|241.04|241.84|239.24|0
1620801300000|2021-05-12 06:35:00|243.42|240.82|242.14|239.54|243.49|240.89|241.24|238.64|0
1620801600000|2021-05-12 06:40:00|241.84|239.24|243.18|240.58|243.33|240.73|241.84|239.24|0
1620801900000|2021-05-12 06:45:00|243.11|240.51|243.93|241.33|244.39|241.79|242.58|239.98|0
1620802200000|2021-05-12 06:50:00|244.08|241.48|242.28|239.68|244.08|241.48|241.98|239.38|0
1620802500000|2021-05-12 06:55:00|242.13|239.53|240.48|237.88|242.13|239.53|240.04|237.44|0
1620802800000|2021-05-12 07:00:00|240.63|238.03|237.45|234.85|241.23|238.63|236.12|233.52|0
1620803100000|2021-05-12 07:05:00|237.4|235.2|238|235.8|238.22|236.02|236.51|234.31|0
1620803400000|2021-05-12 07:10:00|238.14|235.94|240.98|238.78|240.98|238.78|237.1|234.9|0
1620803700000|2021-05-12 07:15:00|241.13|238.93|237.4|235.2|241.13|238.93|236.95|234.75|0
1620804000000|2021-05-12 07:20:00|237.1|234.9|236.43|234.23|237.25|235.05|236.14|233.94|0
1620804300000|2021-05-12 07:25:00|236.5|234.3|235.17|232.97|237.24|235.04|235.17|232.97|0
1620804600000|2021-05-12 07:30:00|235.02|232.82|236.35|234.15|236.65|234.45|234.72|232.52|0
1620804900000|2021-05-12 07:35:00|236.5|234.3|236.5|234.3|236.79|234.59|235.02|232.82|0
1620805200000|2021-05-12 07:40:00|236.35|234.15|235.01|232.81|236.79|234.59|234.57|232.37|0
1620805500000|2021-05-12 07:45:00|234.87|232.67|232.88|230.68|235.46|233.26|232.51|230.31|0
1620805800000|2021-05-12 07:50:00|232.95|230.75|232.73|230.53|233.46|231.26|232.21|230.01|0
1620806100000|2021-05-12 07:55:00|232.58|230.38|234.13|231.93|235.08|232.88|230.96|228.76|0
1620806400000|2021-05-12 08:00:00|233.84|231.64|234.57|232.37|234.72|232.52|233.25|231.05|0
1620806700000|2021-05-12 08:05:00|234.87|232.67|236.64|234.44|236.64|234.44|234.72|232.52|0
1620807000000|2021-05-12 08:10:00|236.94|234.74|237.98|235.78|238.42|236.22|235.6|233.4|0
1620807300000|2021-05-12 08:15:00|238.13|235.93|237.68|235.48|239.17|236.97|237.61|235.41|0
1620807600000|2021-05-12 08:20:00|237.83|235.63|237.53|235.33|239.17|236.97|237.38|235.18|0
1620807900000|2021-05-12 08:25:00|237.67|235.47|238.86|236.66|239.16|236.96|237.67|235.47|0
1620808200000|2021-05-12 08:30:00|238.57|236.37|237.97|235.77|240.06|237.86|237.67|235.47|0
1620808500000|2021-05-12 08:35:00|237.82|235.62|238.79|236.59|239.31|237.11|237.82|235.62|0
1620808800000|2021-05-12 08:40:00|239.09|236.89|240.8|238.6|241.86|239.66|238.56|236.36|0
1620809100000|2021-05-12 08:45:00|240.5|238.3|242.28|240.08|242.58|240.38|238.65|236.45|0
1620809400000|2021-05-12 08:50:00|242.43|240.23|243.1|240.9|243.1|240.9|241.53|239.33|0
1620809700000|2021-05-12 08:55:00|242.88|240.68|241.23|239.03|243.18|240.98|241.08|238.88|0
1620810000000|2021-05-12 09:00:00|241.08|238.88|241.08|238.88|241.68|239.48|240.78|238.58|0
1620810300000|2021-05-12 09:05:00|241.23|239.03|241.67|239.47|242.27|240.07|240.48|238.28|0
1620810600000|2021-05-12 09:10:00|241.52|239.32|238.99|236.79|241.67|239.47|238.99|236.79|0
1620810900000|2021-05-12 09:15:00|239.14|236.94|239.58|237.38|239.73|237.53|238.55|236.35|0
1620811200000|2021-05-12 09:20:00|239.73|237.53|239.51|237.31|240.48|238.28|238.92|236.72|0
1620811500000|2021-05-12 09:25:00|239.58|237.38|240.62|238.42|240.62|238.42|238.84|236.64|0
1620811800000|2021-05-12 09:30:00|240.55|238.35|243.31|241.11|243.31|241.11|240.03|237.83|0
1620812100000|2021-05-12 09:35:00|243.16|240.96|244.21|242.01|244.81|242.61|242.56|240.36|0
1620812400000|2021-05-12 09:40:00|244.28|242.08|243.9|241.7|244.96|242.76|243.6|241.4|0
1620812700000|2021-05-12 09:45:00|244.05|241.85|243.9|241.7|245.1|242.9|243.15|240.95|0
1620813000000|2021-05-12 09:50:00|243.83|241.63|241.02|238.82|244.2|242|240.87|238.67|0
1620813300000|2021-05-12 09:55:00|240.87|238.67|240.27|238.07|241.32|239.12|240.12|237.92|0
1620813600000|2021-05-12 10:00:00|240.57|238.37|240.71|238.51|241.47|239.27|239.97|237.77|0
1620813900000|2021-05-12 10:05:00|240.86|238.66|237.58|235.38|241.01|238.81|237.58|235.38|0
1620814200000|2021-05-12 10:10:00|237.43|235.23|237.87|235.67|238.32|236.12|236.98|234.78|0
1620814500000|2021-05-12 10:15:00|237.72|235.52|237.72|235.52|238.47|236.27|236.98|234.78|0
1620814800000|2021-05-12 10:20:00|237.87|235.67|238.32|236.12|238.91|236.71|237.57|235.37|0
1620815100000|2021-05-12 10:25:00|238.17|235.97|238.76|236.56|239.36|237.16|237.87|235.67|0
1620815400000|2021-05-12 10:30:00|239.06|236.86|238.01|235.81|239.06|236.86|237.12|234.92|0
1620815700000|2021-05-12 10:35:00|237.86|235.66|237.71|235.51|237.86|235.66|236.53|234.33|0
1620816000000|2021-05-12 10:40:00|237.56|235.36|239.05|236.85|239.05|236.85|237.41|235.21|0
1620816300000|2021-05-12 10:45:00|239.2|237|240.47|238.27|241.3|239.1|239.05|236.85|0
1620816600000|2021-05-12 10:50:00|240.55|238.35|242.04|239.84|243.55|241.35|240.55|238.35|0
1620816900000|2021-05-12 10:55:00|241.97|239.77|242.95|240.75|244.15|241.95|241.74|239.54|0
1620817200000|2021-05-12 11:00:00|242.72|240.52|242.64|240.44|243.7|241.5|242.27|240.07|0
1620817500000|2021-05-12 11:05:00|242.87|240.67|240.99|238.79|242.87|240.67|240.99|238.79|0
1620817800000|2021-05-12 11:10:00|241.06|238.86|241.28|239.08|241.44|239.24|240.39|238.19|0
1620818100000|2021-05-12 11:15:00|241.13|238.93|242.18|239.98|244.6|242.4|240.68|238.48|0
1620818400000|2021-05-12 11:20:00|242.26|240.06|242.94|240.74|243.77|241.57|241.13|238.93|0
1620818700000|2021-05-12 11:25:00|242.78|240.58|242.63|240.43|243.24|241.04|242.03|239.83|0
1620819000000|2021-05-12 11:30:00|242.93|240.73|241.58|239.38|242.93|240.73|241.13|238.93|0
1620819300000|2021-05-12 11:35:00|241.88|239.68|242.33|240.13|242.33|240.13|241.12|238.92|0
1620819600000|2021-05-12 11:40:00|242.18|239.98|241.57|239.37|242.48|240.28|241.42|239.22|0
1620819900000|2021-05-12 11:45:00|241.5|239.3|240.97|238.77|242.17|239.97|240.52|238.32|0
1620820200000|2021-05-12 11:50:00|241.05|238.85|240.37|238.17|241.05|238.85|240.37|238.17|0
1620820500000|2021-05-12 11:55:00|240.52|238.32|239.99|237.79|240.67|238.47|239.62|237.42|0
1620820800000|2021-05-12 12:00:00|239.92|237.72|239.76|237.56|240.07|237.87|239.32|237.12|0
1620821100000|2021-05-12 12:05:00|239.91|237.71|240.36|238.16|240.81|238.61|239.61|237.41|0
1620821400000|2021-05-12 12:10:00|240.51|238.31|239.16|236.96|240.66|238.46|239.16|236.96|0
1620821700000|2021-05-12 12:15:00|239.31|237.11|239.91|237.71|240.21|238.01|238.27|236.07|0
1620822000000|2021-05-12 12:20:00|240.06|237.86|240.35|238.15|240.5|238.3|238.71|236.51|0
1620822300000|2021-05-12 12:25:00|240.5|238.3|241.25|239.05|241.7|239.5|239.76|237.56|0
1620822600000|2021-05-12 12:30:00|242.53|240.33|255.44|253.24|262.84|260.64|242.53|240.33|0
1620822900000|2021-05-12 12:35:00|254.2|252|251.13|248.93|254.35|252.15|250.21|248.01|0
1620823200000|2021-05-12 12:40:00|251.43|249.23|243.57|241.37|252.35|250.15|243.57|241.37|0
1620823500000|2021-05-12 12:45:00|243.42|241.22|248.47|246.27|248.63|246.43|243.42|241.22|0
1620823800000|2021-05-12 12:50:00|248.32|246.12|249.17|246.97|249.86|247.66|247.25|245.05|0
1620824100000|2021-05-12 12:55:00|248.94|246.74|248.48|246.28|252.94|250.74|248.26|246.06|0
1620824400000|2021-05-12 13:00:00|248.79|246.59|246.04|243.84|251.24|249.04|245.28|243.08|0
1620824700000|2021-05-12 13:05:00|246.34|244.14|246.34|244.14|246.95|244.75|244.52|242.32|0
1620825000000|2021-05-12 13:10:00|246.65|244.45|248.02|245.82|249.39|247.19|246.34|244.14|0
1620825300000|2021-05-12 13:15:00|248.32|246.12|251.7|249.5|252|249.8|247.1|244.9|0
1620825600000|2021-05-12 13:20:00|251.39|249.19|251.69|249.49|252.16|249.96|250.16|247.96|0
1620825900000|2021-05-12 13:25:00|251.85|249.65|250.92|248.72|252.93|250.73|249.85|247.65|0
1620826200000|2021-05-12 13:30:00|252.15|249.95|246.18|243.98|252.15|249.95|245.88|243.68|0
1620826500000|2021-05-12 13:35:00|246.33|244.13|246.79|244.59|248.77|246.57|243|240.8|0
1620826800000|2021-05-12 13:40:00|246.48|244.28|248.78|246.58|250.92|248.72|246.33|244.13|0
1620827100000|2021-05-12 13:45:00|248.62|246.42|248.93|246.73|249.84|247.64|243.92|241.72|0
1620827400000|2021-05-12 13:50:00|248.62|246.42|251.84|249.64|251.84|249.64|246.94|244.74|0
1620827700000|2021-05-12 13:55:00|252.3|250.1|252.3|250.1|252.76|250.56|249.23|247.03|0
1620828000000|2021-05-12 14:00:00|252.14|249.94|254.46|252.26|256.94|254.74|252.14|249.94|0
1620828300000|2021-05-12 14:05:00|254.15|251.95|251.22|249.02|254.15|251.95|250.14|247.94|0
1620828600000|2021-05-12 14:10:00|251.06|248.86|255.53|253.33|256.93|254.73|250.75|248.55|0
1620828900000|2021-05-12 14:15:00|255.84|253.64|254.29|252.09|256.92|254.72|253.99|251.79|0
1620829200000|2021-05-12 14:20:00|254.45|252.25|251.99|249.79|254.76|252.56|250.91|248.71|0
1620829500000|2021-05-12 14:25:00|252.14|249.94|257.84|255.64|257.84|255.64|252.14|249.94|0
1620829800000|2021-05-12 14:30:00|258.62|256.42|260.98|258.78|262.51|260.31|257.53|255.33|0
1620830100000|2021-05-12 14:35:00|260.2|258|259.87|257.67|261.43|259.23|256.93|254.73|0
1620830400000|2021-05-12 14:40:00|260.65|258.45|262.83|260.63|264.87|262.67|259.71|257.51|0
1620830700000|2021-05-12 14:45:00|263.46|261.26|265.66|263.46|266.45|264.25|261.58|259.38|0
1620831000000|2021-05-12 14:50:00|266.29|264.09|268.62|266.42|268.62|266.42|264.55|262.35|0
1620831300000|2021-05-12 14:55:00|268.14|265.94|266.8|264.6|271.82|269.62|266.8|264.6|0
1620831600000|2021-05-12 15:00:00|267.27|265.07|262.46|260.26|268.37|266.17|262.3|260.1|0
1620831900000|2021-05-12 15:05:00|262.61|260.41|261.22|259.02|265.31|263.11|260.62|258.42|0
1620832200000|2021-05-12 15:10:00|261.69|259.49|260.21|258.01|263.26|261.06|260.13|257.93|0
1620832500000|2021-05-12 15:15:00|260.13|257.93|259.97|257.77|262.47|260.27|259.97|257.77|0
1620832800000|2021-05-12 15:20:00|260.12|257.92|263.41|261.21|263.57|261.37|259.81|257.61|0
1620833100000|2021-05-12 15:25:00|263.57|261.37|263.09|260.89|265.77|263.57|262.62|260.42|0
1620833400000|2021-05-12 15:30:00|263.18|260.98|267.04|264.84|267.04|264.84|263.18|260.98|0
1620833700000|2021-05-12 15:35:00|267.2|265|266.56|264.36|269.1|266.9|266.09|263.89|0
1620834000000|2021-05-12 15:40:00|266.88|264.68|262.3|260.1|268.62|266.42|261.99|259.79|0
1620834300000|2021-05-12 15:45:00|262.46|260.26|266.08|263.88|266.4|264.2|262.15|259.95|0
1620834600000|2021-05-12 15:50:00|266.4|264.2|272.83|270.63|273.31|271.11|266.4|264.2|0
1620834900000|2021-05-12 15:55:00|273.15|270.95|274.02|271.82|277.64|275.44|273.15|270.95|0
1620835200000|2021-05-12 16:00:00|274.58|272.38|278.59|276.39|279.81|277.61|273.45|271.25|0
1620835500000|2021-05-12 16:05:00|278.75|276.55|277.84|275.64|278.75|276.55|275.29|273.09|0
1620835800000|2021-05-12 16:10:00|278.01|275.81|282.36|280.16|282.36|280.16|278|275.8|0
1620836100000|2021-05-12 16:15:00|282.52|280.32|281.43|279.23|284.89|282.69|281.43|279.23|0
1620836400000|2021-05-12 16:20:00|281.66|279.46|277.77|275.57|282.79|280.59|276.81|274.61|0
1620836700000|2021-05-12 16:25:00|277.93|275.73|277.99|275.79|278.57|276.37|276.39|274.19|0
1620837000000|2021-05-12 16:30:00|278.47|276.27|277.19|274.99|279.76|277.56|276.07|273.87|0
1620837300000|2021-05-12 16:35:00|277.03|274.83|280|277.8|280.56|278.36|275.99|273.79|0
1620837600000|2021-05-12 16:40:00|280.08|277.88|279.91|277.71|282.66|280.46|278.46|276.26|0
1620837900000|2021-05-12 16:45:00|280.72|278.52|280.48|278.28|282.34|280.14|278.78|276.58|0
1620838200000|2021-05-12 16:50:00|280.39|278.19|278.3|276.1|280.39|278.19|276.86|274.66|0
1620838500000|2021-05-12 16:55:00|278.94|276.74|277.66|275.46|280.07|277.87|277.01|274.81|0
1620838800000|2021-05-12 17:00:00|278.14|275.94|273.5|271.3|279.58|277.38|273.19|270.99|0
1620839100000|2021-05-12 17:05:00|273.03|270.83|274.93|272.73|275.89|273.69|272.71|270.51|0
1620839400000|2021-05-12 17:10:00|275.25|273.05|272.85|270.65|277.58|275.38|272.21|270.01|0
1620839700000|2021-05-12 17:15:00|272.69|270.49|275.57|273.37|275.73|273.53|272.69|270.49|0
1620840000000|2021-05-12 17:20:00|276.37|274.17|277.33|275.13|277.49|275.29|275.73|273.53|0
1620840300000|2021-05-12 17:25:00|277.17|274.97|278.14|275.94|279.11|276.91|276.04|273.84|0
1620840600000|2021-05-12 17:30:00|278.62|276.42|281.97|279.77|282.14|279.94|277.17|274.97|0
1620840900000|2021-05-12 17:35:00|281.81|279.61|277.94|275.74|281.97|279.77|276.98|274.78|0
1620841200000|2021-05-12 17:40:00|278.26|276.06|280.35|278.15|281.16|278.96|278.26|276.06|0
1620841500000|2021-05-12 17:45:00|280.19|277.99|282.78|280.58|283.27|281.07|280.03|277.83|0
1620841800000|2021-05-12 17:50:00|282.45|280.25|280.51|278.31|283.59|281.39|279.54|277.34|0
1620842100000|2021-05-12 17:55:00|280.67|278.47|280.83|278.63|281.32|279.12|278.9|276.7|0
1620842400000|2021-05-12 18:00:00|281.15|278.95|282.21|280.01|282.69|280.49|279.47|277.27|0
1620842700000|2021-05-12 18:05:00|282.85|280.65|283.82|281.62|283.82|281.62|281.56|279.36|0
1620843000000|2021-05-12 18:10:00|283.99|281.79|286.74|284.54|286.9|284.7|283.66|281.46|0
1620843300000|2021-05-12 18:15:00|286.9|284.7|286.9|284.7|288.93|286.73|286.41|284.21|0
1620843600000|2021-05-12 18:20:00|286.58|284.38|287.71|285.51|288.68|286.48|285.12|282.92|0
1620843900000|2021-05-12 18:25:00|287.38|285.18|288.11|285.91|289.08|286.88|286.57|284.37|0
1620844200000|2021-05-12 18:30:00|288.76|286.56|285.2|283|290.54|288.34|284.24|282.04|0
1620844500000|2021-05-12 18:35:00|285.29|283.09|284.88|282.68|287.95|285.75|282.96|280.76|0
1620844800000|2021-05-12 18:40:00|285.85|283.65|283.75|281.55|286.01|283.81|283.11|280.91|0
1620845100000|2021-05-12 18:45:00|284.24|282.04|281.35|279.15|285.52|283.32|281.03|278.83|0
1620845400000|2021-05-12 18:50:00|281.83|279.63|281.74|279.54|281.83|279.63|278.17|275.97|0
1620845700000|2021-05-12 18:55:00|281.58|279.38|279|276.8|281.58|279.38|273.8|271.6|0
1620846000000|2021-05-12 19:00:00|279.64|277.44|284.09|281.89|284.41|282.21|279|276.8|0
1620846300000|2021-05-12 19:05:00|284.25|282.05|283.11|280.91|285.71|283.51|282.79|280.59|0
1620846600000|2021-05-12 19:10:00|283.28|281.08|287.18|284.98|287.67|285.47|282.63|280.43|0
1620846900000|2021-05-12 19:15:00|287.34|285.14|289.46|287.26|289.46|287.26|286.03|283.83|0
1620847200000|2021-05-12 19:20:00|288.81|286.61|292.92|290.72|293|290.8|287.83|285.63|0
1620847500000|2021-05-12 19:25:00|293.25|291.05|295.24|293.04|295.72|293.52|287.01|284.81|0
1620847800000|2021-05-12 19:30:00|294.91|292.71|293.93|291.73|297.37|295.17|292.62|290.42|0
1620848100000|2021-05-12 19:35:00|293.76|291.56|296.54|294.34|298.19|295.99|293.76|291.56|0
1620848400000|2021-05-12 19:40:00|296.3|294.1|293.34|291.14|297.59|295.39|292.53|290.33|0
1620848700000|2021-05-12 19:45:00|293.83|291.63|293.84|291.64|294.9|292.7|290.42|288.22|0
1620849000000|2021-05-12 19:50:00|295.23|293.03|300.66|298.46|300.83|298.63|295.06|292.86|0
1620849300000|2021-05-12 19:55:00|300.33|298.13|296.21|294.01|300.49|298.29|293.43|291.23|0
1620849600000|2021-05-12 20:00:00|292.94|290.74|297.77|295.57|298.34|296.14|292.61|290.41|0
1620849900000|2021-05-12 20:05:00|297.52|295.32|299.17|296.97|299.5|297.3|295.88|293.68|0
1620850200000|2021-05-12 20:10:00|299.33|297.13|297.44|295.24|299.5|297.3|297.19|294.99|0
1620850500000|2021-05-12 20:15:00|297.6|295|297.38|294.78|297.79|295.19|297.17|294.57|0
1620850800000|2021-05-12 20:20:00|297.4|294.8|297.81|295.21|297.81|295.21|297.07|294.47|0
1620851100000|2021-05-12 20:25:00|297.93|295.33|297.59|294.99|298.22|295.62|297.45|294.85|0
1620851400000|2021-05-12 20:30:00|297.63|295.03|299.28|296.68|300.1|297.5|296.97|294.37|0
1620851700000|2021-05-12 20:35:00|298.95|296.35|300.43|297.83|300.43|297.83|298.61|296.01|0
1620852000000|2021-05-12 20:40:00|300.26|297.66|300.43|297.83|301.09|298.49|300.1|297.5|0
1620852300000|2021-05-12 20:45:00|300.26|297.66|300.43|297.83|300.92|298.32|300.26|297.66|0
1620852600000|2021-05-12 20:50:00|300.26|297.66|300.59|297.99|301.25|298.65|300.26|297.66|0
1620852900000|2021-05-12 20:55:00|300.75|298.15|300.59|297.99|300.92|298.32|300.09|297.49|0
1620853200000|2021-05-12 21:00:00|300.37|297.77|300.29|297.69|300.71|298.11|300.29|297.69|0
1620853500000|2021-05-12 21:05:00|300.32|297.72|300.99|298.39|300.99|298.39|300.32|297.72|0
1620853800000|2021-05-12 21:10:00|300.89|298.29|300.7|298.1|301.06|298.46|300.65|298.05|0
1620854100000|2021-05-12 21:15:00|300.68|298.08|300.7|298.1|300.82|298.22|300.55|297.95|0
1620854400000|2021-05-12 21:20:00|300.65|298.05|300.19|297.59|300.65|298.05|300.17|297.57|0
1620854700000|2021-05-12 21:25:00|300.14|297.54|300.19|297.59|300.34|297.74|299.71|297.11|0
1620855000000|2021-05-12 21:30:00|300.21|297.61|300.47|297.87|300.47|297.87|299.97|297.37|0
1620855300000|2021-05-12 21:35:00|300.45|297.85|300.6|298|300.91|298.31|300.43|297.83|0
1620855600000|2021-05-12 21:40:00|300.62|298.02|300.67|298.07|300.72|298.12|300.36|297.76|0
1620855900000|2021-05-12 21:45:00|300.65|298.05|300.54|297.94|300.65|298.05|300.33|297.73|0
1620856200000|2021-05-12 21:50:00|300.47|297.87|300.25|297.65|300.64|298.04|300.03|297.43|0
1620856500000|2021-05-12 21:55:00|300.23|297.63|299.15|296.55|300.27|297.67|298.89|296.29|0
1620856800000|2021-05-12 22:00:00|299.4|296.8|296.52|293.92|299.4|296.8|296.27|293.67|0
1620857100000|2021-05-12 22:05:00|296.68|294.08|295.62|293.02|296.85|294.25|294.88|292.28|0
1620857400000|2021-05-12 22:10:00|295.53|292.93|294.38|291.78|295.53|292.93|294.22|291.62|0
1620857700000|2021-05-12 22:15:00|294.22|291.62|294.22|291.62|294.38|291.78|292.59|289.99|0
1620858000000|2021-05-12 22:20:00|294.14|291.54|295.52|292.92|295.85|293.25|294.05|291.45|0
1620858300000|2021-05-12 22:25:00|295.69|293.09|295.03|292.43|295.69|293.09|294.87|292.27|0
1620858600000|2021-05-12 22:30:00|294.87|292.27|294.05|291.45|294.87|292.27|293.97|291.37|0
1620858900000|2021-05-12 22:35:00|293.88|291.28|294.37|291.77|294.37|291.77|293.56|290.96|0
1620859200000|2021-05-12 22:40:00|294.54|291.94|293.55|290.95|294.54|291.94|293.39|290.79|0
1620859500000|2021-05-12 22:45:00|293.39|290.79|293.06|290.46|293.55|290.95|293.06|290.46|0
1620859800000|2021-05-12 22:50:00|293.22|290.62|293.88|291.28|294.78|292.18|293.06|290.46|0
1620860100000|2021-05-12 22:55:00|293.96|291.36|293.38|290.78|294.04|291.44|293.06|290.46|0
1620860400000|2021-05-12 23:00:00|293.55|290.95|293.38|290.78|294.36|291.76|293.22|290.62|0
1620860700000|2021-05-12 23:05:00|293.3|290.7|291.75|289.15|293.38|290.78|291.59|288.99|0
1620861000000|2021-05-12 23:10:00|291.83|289.23|291.91|289.31|292.4|289.8|291.42|288.82|0
1620861300000|2021-05-12 23:15:00|292|289.4|292.72|290.12|292.89|290.29|291.75|289.15|0
1620861600000|2021-05-12 23:20:00|292.81|290.21|292.72|290.12|293.54|290.94|292.72|290.12|0
1620861900000|2021-05-12 23:25:00|292.56|289.96|293.04|290.44|293.21|290.61|292.07|289.47|0
1620862200000|2021-05-12 23:30:00|293.13|290.53|293.04|290.44|294.51|291.91|293.04|290.44|0
1620862500000|2021-05-12 23:35:00|293.13|290.53|293.53|290.93|293.69|291.09|293.04|290.44|0
1620862800000|2021-05-12 23:40:00|293.45|290.85|293.2|290.6|294.51|291.91|293.04|290.44|0
1620863100000|2021-05-12 23:45:00|293.04|290.44|293.69|291.09|294.02|291.42|292.71|290.11|0
1620863400000|2021-05-12 23:50:00|293.77|291.17|292.38|289.78|293.85|291.25|292.06|289.46|0
1620863700000|2021-05-12 23:55:00|292.22|289.62|292.14|289.54|292.38|289.78|292.05|289.45|0
1620864000000|2021-05-13 00:00:00|291.73|289.13|290.59|287.99|292.05|289.45|290.43|287.83|0
1620864300000|2021-05-13 00:05:00|290.75|288.15|294.99|292.39|294.99|292.39|290.75|288.15|0
1620864600000|2021-05-13 00:10:00|294.82|292.22|294.66|292.06|297.61|295.01|294.33|291.73|0
1620864900000|2021-05-13 00:15:00|294.99|292.39|291.07|288.47|295.8|293.2|290.74|288.14|0
1620865200000|2021-05-13 00:20:00|290.91|288.31|289.45|286.85|290.91|288.31|288.64|286.04|0
1620865500000|2021-05-13 00:25:00|289.28|286.68|289.93|287.33|290.42|287.82|289.28|286.68|0
1620865800000|2021-05-13 00:30:00|289.77|287.17|289.12|286.52|290.9|288.3|289.12|286.52|0
1620866100000|2021-05-13 00:35:00|289.28|286.68|289.28|286.68|290.01|287.41|288.63|286.03|0
1620866400000|2021-05-13 00:40:00|289.44|286.84|287.34|284.74|289.76|287.16|287.34|284.74|0
1620866700000|2021-05-13 00:45:00|287.26|284.66|287.58|284.98|287.66|285.06|287.01|284.41|0
1620867000000|2021-05-13 00:50:00|287.5|284.9|288.38|285.78|288.46|285.86|287.01|284.41|0
1620867300000|2021-05-13 00:55:00|288.46|285.86|288.54|285.94|289.27|286.67|287.98|285.38|0
1620867600000|2021-05-13 01:00:00|288.62|286.02|291.13|288.53|291.7|289.1|288.46|285.86|0
1620867900000|2021-05-13 01:05:00|291.05|288.45|291.05|288.45|291.54|288.94|290.24|287.64|0
1620868200000|2021-05-13 01:10:00|291.21|288.61|290.32|287.72|291.37|288.77|289.26|286.66|0
1620868500000|2021-05-13 01:15:00|290.23|287.63|288.45|285.85|290.97|288.37|287.48|284.88|0
1620868800000|2021-05-13 01:20:00|288.29|285.69|287.64|285.04|289.1|286.5|287.64|285.04|0
1620869100000|2021-05-13 01:25:00|287.8|285.2|287.32|284.72|288.45|285.85|286.99|284.39|0
1620869400000|2021-05-13 01:30:00|286.99|284.39|286.03|283.43|288.05|285.45|285.54|282.94|0
1620869700000|2021-05-13 01:35:00|286.11|283.51|286.99|284.39|287.88|285.28|285.79|283.19|0
1620870000000|2021-05-13 01:40:00|286.83|284.23|284.74|282.14|287.15|284.55|284.58|281.98|0
1620870300000|2021-05-13 01:45:00|285.06|282.46|286.26|283.66|286.75|284.15|284.9|282.3|0
1620870600000|2021-05-13 01:50:00|286.18|283.58|286.42|283.82|287.63|285.03|286.02|283.42|0
1620870900000|2021-05-13 01:55:00|286.34|283.74|285.69|283.09|286.98|284.38|285.53|282.93|0
1620871200000|2021-05-13 02:00:00|285.85|283.25|287.3|284.7|287.79|285.19|285.85|283.25|0
1620871500000|2021-05-13 02:05:00|287.46|284.86|287.3|284.7|288.27|285.67|286.01|283.41|0
1620871800000|2021-05-13 02:10:00|287.46|284.86|287.94|285.34|289.07|286.47|285.77|283.17|0
1620872100000|2021-05-13 02:15:00|287.78|285.18|287.94|285.34|288.19|285.59|286.97|284.37|0
1620872400000|2021-05-13 02:20:00|287.78|285.18|287.13|284.53|288.42|285.82|287.13|284.53|0
1620872700000|2021-05-13 02:25:00|286.97|284.37|286.97|284.37|287.45|284.85|286.49|283.89|0
1620873000000|2021-05-13 02:30:00|286.81|284.21|288.09|285.49|288.42|285.82|286.16|283.56|0
1620873300000|2021-05-13 02:35:00|288.18|285.58|287.45|284.85|288.9|286.3|287.21|284.61|0
1620873600000|2021-05-13 02:40:00|287.37|284.77|285.83|283.23|287.61|285.01|285.51|282.91|0
1620873900000|2021-05-13 02:45:00|285.76|283.16|286.32|283.72|286.96|284.36|285.6|283|0
1620874200000|2021-05-13 02:50:00|286.4|283.8|284.77|282.17|286.4|283.8|284.61|282.01|0
1620874500000|2021-05-13 02:55:00|284.7|282.1|284.36|281.76|285.34|282.74|283.88|281.28|0
1620874800000|2021-05-13 03:00:00|284.2|281.6|283.07|280.47|284.52|281.92|282.99|280.39|0
1620875100000|2021-05-13 03:05:00|282.91|280.31|282.49|279.89|283.07|280.47|282.01|279.41|0
1620875400000|2021-05-13 03:10:00|282.66|280.06|282.01|279.41|283.14|280.54|281.37|278.77|0
1620875700000|2021-05-13 03:15:00|282.17|279.57|283.46|280.86|283.46|280.86|281.52|278.92|0
1620876000000|2021-05-13 03:20:00|283.7|281.1|283.94|281.34|284.1|281.5|283.14|280.54|0
1620876300000|2021-05-13 03:25:00|284.1|281.5|283.62|281.02|284.43|281.83|282.97|280.37|0
1620876600000|2021-05-13 03:30:00|283.45|280.85|282.97|280.37|283.78|281.18|282.32|279.72|0
1620876900000|2021-05-13 03:35:00|283.05|280.45|284.02|281.42|284.1|281.5|282.81|280.21|0
1620877200000|2021-05-13 03:40:00|284.1|281.5|284.58|281.98|285.23|282.63|283.77|281.17|0
1620877500000|2021-05-13 03:45:00|284.74|282.14|285.55|282.95|285.55|282.95|284.18|281.58|0
1620877800000|2021-05-13 03:50:00|285.64|283.04|285.39|282.79|285.71|283.11|284.58|281.98|0
1620878100000|2021-05-13 03:55:00|285.55|282.95|284.9|282.3|285.71|283.11|284.74|282.14|0
1620878400000|2021-05-13 04:00:00|285.06|282.46|284.25|281.65|285.38|282.78|283.76|281.16|0
1620878700000|2021-05-13 04:05:00|284.41|281.81|284.49|281.89|284.57|281.97|283.92|281.32|0
1620879000000|2021-05-13 04:10:00|284.41|281.81|284.89|282.29|285.54|282.94|284.25|281.65|0
1620879300000|2021-05-13 04:15:00|284.73|282.13|284.4|281.8|284.89|282.29|284.24|281.64|0
1620879600000|2021-05-13 04:20:00|284.57|281.97|285.54|282.94|285.7|283.1|284.24|281.64|0
1620879900000|2021-05-13 04:25:00|285.62|283.02|284.89|282.29|285.7|283.1|284.72|282.12|0
1620880200000|2021-05-13 04:30:00|284.81|282.21|283.91|281.31|285.21|282.61|283.75|281.15|0
1620880500000|2021-05-13 04:35:00|284.24|281.64|284.72|282.12|284.88|282.28|283.91|281.31|0
1620880800000|2021-05-13 04:40:00|284.88|282.28|285.45|282.85|285.69|283.09|284.88|282.28|0
1620881100000|2021-05-13 04:45:00|285.37|282.77|285.85|283.25|285.85|283.25|284.72|282.12|0
1620881400000|2021-05-13 04:50:00|285.69|283.09|284.87|282.27|285.85|283.25|284.71|282.11|0
1620881700000|2021-05-13 04:55:00|284.71|282.11|284.55|281.95|285.04|282.44|284.39|281.79|0
1620882000000|2021-05-13 05:00:00|284.71|282.11|284.55|281.95|285.2|282.6|284.06|281.46|0
1620882300000|2021-05-13 05:05:00|284.71|282.11|284.87|282.27|285.68|283.08|284.47|281.87|0
1620882600000|2021-05-13 05:10:00|285.03|282.43|285.84|283.24|285.84|283.24|284.87|282.27|0
1620882900000|2021-05-13 05:15:00|286.16|283.56|286.65|284.05|287.79|285.19|285.84|283.24|0
1620883200000|2021-05-13 05:20:00|287.3|284.7|289.75|287.15|290.08|287.48|287.3|284.7|0
1620883500000|2021-05-13 05:25:00|289.59|286.99|291.78|289.18|293.09|290.49|289.26|286.66|0
1620883800000|2021-05-13 05:30:00|291.61|289.01|286.83|284.23|291.61|289.01|286.02|283.42|0
1620884100000|2021-05-13 05:35:00|286.67|284.07|285.69|283.09|287.16|284.56|285.52|282.92|0
1620884400000|2021-05-13 05:40:00|285.85|283.25|288.14|285.54|288.14|285.54|285.36|282.76|0
1620884700000|2021-05-13 05:45:00|288.31|285.71|290.12|287.52|290.28|287.68|287.65|285.05|0
1620885000000|2021-05-13 05:50:00|289.95|287.35|291.27|288.67|292.26|289.66|289.95|287.35|0
1620885300000|2021-05-13 05:55:00|291.52|288.92|291.76|289.16|292.18|289.58|290.44|287.84|0
1620885600000|2021-05-13 06:00:00|291.43|288.83|287.81|285.21|291.43|288.83|286.42|283.82|0
1620885900000|2021-05-13 06:05:00|287.97|285.37|284.86|282.26|288.3|285.7|283.88|281.28|0
1620886200000|2021-05-13 06:10:00|285.02|282.42|284.2|281.6|285.18|282.58|283.71|281.11|0
1620886500000|2021-05-13 06:15:00|284.04|281.44|285.67|283.07|285.67|283.07|284.04|281.44|0
1620886800000|2021-05-13 06:20:00|285.51|282.91|286.16|283.56|286.32|283.72|284.2|281.6|0
1620887100000|2021-05-13 06:25:00|286.32|283.72|285.99|283.39|286.81|284.21|285.34|282.74|0
1620887400000|2021-05-13 06:30:00|286.48|283.88|285.99|283.39|286.48|283.88|285.75|283.15|0
1620887700000|2021-05-13 06:35:00|285.83|283.23|285.33|282.73|286.48|283.88|285.33|282.73|0
1620888000000|2021-05-13 06:40:00|285.42|282.82|285.17|282.57|285.42|282.82|283.87|281.27|0
1620888300000|2021-05-13 06:45:00|285.33|282.73|285.82|283.22|285.82|283.22|285.09|282.49|0
1620888600000|2021-05-13 06:50:00|285.66|283.06|285.98|283.38|285.98|283.38|284.68|282.08|0
1620888900000|2021-05-13 06:55:00|285.82|283.22|288.28|285.68|288.93|286.33|285.82|283.22|0
1620889200000|2021-05-13 07:00:00|288.11|285.51|292.38|289.78|293.88|291.28|288.11|285.51|0
1620889500000|2021-05-13 07:05:00|292.18|289.98|291.85|289.65|293.6|291.4|291.68|289.48|0
1620889800000|2021-05-13 07:10:00|292.35|290.15|289.53|287.33|293.01|290.81|288.87|286.67|0
1620890100000|2021-05-13 07:15:00|289.69|287.49|289.86|287.66|291.18|288.98|288.54|286.34|0
1620890400000|2021-05-13 07:20:00|289.69|287.49|291.34|289.14|291.68|289.48|287.22|285.02|0
1620890700000|2021-05-13 07:25:00|291.51|289.31|293|290.8|293.34|291.14|291.34|289.14|0
1620891000000|2021-05-13 07:30:00|293.17|290.97|294.17|291.97|296.67|294.47|293.17|290.97|0
1620891300000|2021-05-13 07:35:00|294.5|292.3|298.01|295.81|298.52|296.32|294.17|291.97|0
1620891600000|2021-05-13 07:40:00|298.35|296.15|302.58|300.38|302.85|300.65|297.71|295.51|0
1620891900000|2021-05-13 07:45:00|302.42|300.22|303.67|301.47|303.67|301.47|300.48|298.28|0
1620892200000|2021-05-13 07:50:00|303.17|300.97|303.33|301.13|304.85|302.65|302.83|300.63|0
1620892500000|2021-05-13 07:55:00|303.67|301.47|304.17|301.97|304.93|302.73|302.16|299.96|0
1620892800000|2021-05-13 08:00:00|304.34|302.14|302.66|300.46|306.7|304.5|302.49|300.29|0
1620893100000|2021-05-13 08:05:00|302.82|300.62|304.5|302.3|304.67|302.47|300.64|298.44|0
1620893400000|2021-05-13 08:10:00|304.67|302.47|306.87|304.67|307.3|305.1|303.66|301.46|0
1620893700000|2021-05-13 08:15:00|306.36|304.16|305.34|303.14|307.21|305.01|303.66|301.46|0
1620894000000|2021-05-13 08:20:00|305.6|303.4|303.32|301.12|306.19|303.99|302.98|300.78|0
1620894300000|2021-05-13 08:25:00|303.49|301.29|304.66|302.46|305.85|303.65|303.15|300.95|0
1620894600000|2021-05-13 08:30:00|304.83|302.63|306.7|304.5|308.56|306.36|304.83|302.63|0
1620894900000|2021-05-13 08:35:00|306.87|304.67|309.25|307.05|310.1|307.9|306.87|304.67|0
1620895200000|2021-05-13 08:40:00|309.09|306.89|310.1|307.9|311.79|309.59|308.58|306.38|0
1620895500000|2021-05-13 08:45:00|309.76|307.56|313.99|311.79|313.99|311.79|309.76|307.56|0
1620895800000|2021-05-13 08:50:00|313.82|311.62|316.01|313.81|316.18|313.98|312.25|310.05|0
1620896100000|2021-05-13 08:55:00|315.93|313.73|308.24|306.04|316.18|313.98|308|305.8|0
1620896400000|2021-05-13 09:00:00|308|305.8|302.64|300.44|308|305.8|301.81|299.61|0
1620896700000|2021-05-13 09:05:00|302.81|300.61|303.48|301.28|304.32|302.12|302.47|300.27|0
1620897000000|2021-05-13 09:10:00|303.65|301.45|304.66|302.46|304.91|302.71|302.47|300.27|0
1620897300000|2021-05-13 09:15:00|304.49|302.29|305.33|303.13|307.69|305.49|304.32|302.12|0
1620897600000|2021-05-13 09:20:00|305.16|302.96|302.47|300.27|305.83|303.63|302.13|299.93|0
1620897900000|2021-05-13 09:25:00|302.39|300.19|300.96|298.76|302.47|300.27|300.46|298.26|0
1620898200000|2021-05-13 09:30:00|300.79|298.59|301.46|299.26|302.63|300.43|300.21|298.01|0
1620898500000|2021-05-13 09:35:00|301.63|299.43|301.46|299.26|302.97|300.77|301.29|299.09|0
1620898800000|2021-05-13 09:40:00|301.12|298.92|301.45|299.25|302.12|299.92|300.95|298.75|0
1620899100000|2021-05-13 09:45:00|301.12|298.92|301.54|299.34|301.79|299.59|300.79|298.59|0
1620899400000|2021-05-13 09:50:00|301.62|299.42|299.78|297.58|301.62|299.42|298.95|296.75|0
1620899700000|2021-05-13 09:55:00|299.61|297.41|303.04|300.84|303.63|301.43|298.95|296.75|0
1620900000000|2021-05-13 10:00:00|303.12|300.92|307.01|304.81|307.87|305.67|302.12|299.92|0
1620900300000|2021-05-13 10:05:00|307.18|304.98|306.76|304.56|308.7|306.5|306.33|304.13|0
1620900600000|2021-05-13 10:10:00|306.84|304.64|305.99|303.79|308.19|305.99|305.66|303.46|0
1620900900000|2021-05-13 10:15:00|306.08|303.88|304.82|302.62|306.08|303.88|303.81|301.61|0
1620901200000|2021-05-13 10:20:00|304.98|302.78|305.99|303.79|306.5|304.3|304.82|302.62|0
1620901500000|2021-05-13 10:25:00|305.82|303.62|303.97|301.77|306.49|304.29|302.63|300.43|0
1620901800000|2021-05-13 10:30:00|303.47|301.27|304.9|302.7|304.98|302.78|302.13|299.93|0
1620902100000|2021-05-13 10:35:00|304.81|302.61|302.72|300.52|305.48|303.28|302.46|300.26|0
1620902400000|2021-05-13 10:40:00|302.8|300.6|303.22|301.02|304.81|302.61|302.29|300.09|0
1620902700000|2021-05-13 10:45:00|303.3|301.1|305.31|303.11|305.31|303.11|302.46|300.26|0
1620903000000|2021-05-13 10:50:00|304.97|302.77|303.13|300.93|306.48|304.28|302.96|300.76|0
1620903300000|2021-05-13 10:55:00|303.04|300.84|301.95|299.75|303.38|301.18|301.29|299.09|0
1620903600000|2021-05-13 11:00:00|302.12|299.92|302.62|300.42|304.05|301.85|301.62|299.42|0
1620903900000|2021-05-13 11:05:00|303.04|300.84|302.95|300.75|303.62|301.42|302.45|300.25|0
1620904200000|2021-05-13 11:10:00|302.78|300.58|302.62|300.42|303.45|301.25|302.28|300.08|0
1620904500000|2021-05-13 11:15:00|302.7|300.5|299.61|297.41|303.45|301.25|299.61|297.41|0
1620904800000|2021-05-13 11:20:00|299.45|297.25|297.12|294.92|300.11|297.91|295.8|293.6|0
1620905100000|2021-05-13 11:25:00|296.96|294.76|291.49|289.29|297.45|295.25|291.16|288.96|0
1620905400000|2021-05-13 11:30:00|291.65|289.45|289.67|287.47|292.15|289.95|289.67|287.47|0
1620905700000|2021-05-13 11:35:00|289.5|287.3|287.77|285.57|289.5|287.3|286.32|284.12|0
1620906000000|2021-05-13 11:40:00|287.6|285.4|285.29|283.09|288.1|285.9|285.29|283.09|0
1620906300000|2021-05-13 11:45:00|285.46|283.26|288.59|286.39|289.09|286.89|285.46|283.26|0
1620906600000|2021-05-13 11:50:00|288.84|286.64|289.09|286.89|290.42|288.22|288.59|286.39|0
1620906900000|2021-05-13 11:55:00|288.59|286.39|289.09|286.89|289.09|286.89|287.6|285.4|0
1620907200000|2021-05-13 12:00:00|289.42|287.22|287.43|285.23|289.75|287.55|287.26|285.06|0
1620907500000|2021-05-13 12:05:00|287.76|285.56|285.12|282.92|288.75|286.55|284.95|282.75|0
1620907800000|2021-05-13 12:10:00|284.95|282.75|283.47|281.27|285.45|283.25|282.74|280.54|0
1620908100000|2021-05-13 12:15:00|283.64|281.44|284.54|282.34|284.79|282.59|283.15|280.95|0
1620908400000|2021-05-13 12:20:00|284.13|281.93|282.65|280.45|284.13|281.93|282.16|279.96|0
1620908700000|2021-05-13 12:25:00|283.14|280.94|284.45|282.25|284.62|282.42|282.49|280.29|0
1620909000000|2021-05-13 12:30:00|285.2|283|284.45|282.25|287.91|285.71|281.83|279.63|0
1620909300000|2021-05-13 12:35:00|284.61|282.41|282.81|280.61|285.36|283.16|281.67|279.47|0
1620909600000|2021-05-13 12:40:00|282.73|280.53|277.49|275.29|283.14|280.94|277.32|275.12|0
1620909900000|2021-05-13 12:45:00|277.65|275.45|279.78|277.58|279.78|277.58|277.32|275.12|0
1620910200000|2021-05-13 12:50:00|279.61|277.41|281.67|279.47|281.67|279.47|278.63|276.43|0
1620910500000|2021-05-13 12:55:00|281.42|279.22|280.92|278.72|281.66|279.46|279.61|277.41|0
1620910800000|2021-05-13 13:00:00|280.26|278.06|279.77|277.57|280.26|278.06|278.95|276.75|0
1620911100000|2021-05-13 13:05:00|279.61|277.41|278.46|276.26|280.1|277.9|278.29|276.09|0
1620911400000|2021-05-13 13:10:00|278.29|276.09|280.51|278.31|280.59|278.39|278.29|276.09|0
1620911700000|2021-05-13 13:15:00|280.42|278.22|278.13|275.93|281.08|278.88|277.8|275.6|0
1620912000000|2021-05-13 13:20:00|278.21|276.01|276.66|274.46|278.29|276.09|275.68|273.48|0
1620912300000|2021-05-13 13:25:00|276.82|274.62|277.96|275.76|279.27|277.07|276.82|274.62|0
1620912600000|2021-05-13 13:30:00|277.63|275.43|270.24|268.04|277.8|275.6|268.93|266.73|0
1620912900000|2021-05-13 13:35:00|270.08|267.88|270.24|268.04|270.4|268.2|265.29|263.09|0
1620913200000|2021-05-13 13:40:00|270.4|268.2|269.81|267.61|270.87|268.67|267.2|265|0
1620913500000|2021-05-13 13:45:00|269.65|267.45|270.28|268.08|270.28|268.08|266.47|264.27|0
1620913800000|2021-05-13 13:50:00|270.44|268.24|263.18|260.98|270.44|268.24|262.71|260.51|0
1620914100000|2021-05-13 13:55:00|263.02|260.82|260.07|257.87|263.02|260.82|260.07|257.87|0
1620914400000|2021-05-13 14:00:00|259.45|257.25|254.53|252.33|259.45|257.25|254.48|252.28|0
1620914700000|2021-05-13 14:05:00|253.91|251.71|259.02|256.82|259.02|256.82|253.6|251.4|0
1620915000000|2021-05-13 14:10:00|258.71|256.51|255.3|253.1|259.1|256.9|252.52|250.32|0
1620915300000|2021-05-13 14:15:00|254.68|252.48|254.68|252.48|255.3|253.1|252.52|250.32|0
1620915600000|2021-05-13 14:20:00|254.83|252.63|250.51|248.31|255.92|253.72|250.36|248.16|0
1620915900000|2021-05-13 14:25:00|250.82|248.62|251.74|249.54|254.67|252.47|250.36|248.16|0
1620916200000|2021-05-13 14:30:00|251.43|249.23|250.51|248.31|251.89|249.69|249.59|247.39|0
1620916500000|2021-05-13 14:35:00|250.66|248.46|251.58|249.38|252.97|250.77|250.36|248.16|0
1620916800000|2021-05-13 14:40:00|251.28|249.08|254.67|252.47|254.82|252.62|250.81|248.61|0
1620917100000|2021-05-13 14:45:00|254.82|252.62|251.89|249.69|254.82|252.62|250.66|248.46|0
1620917400000|2021-05-13 14:50:00|252.12|249.92|249.28|247.08|253.27|251.07|249.12|246.92|0
1620917700000|2021-05-13 14:55:00|249.2|247|248.46|246.26|249.24|247.04|246.84|244.64|0
1620918000000|2021-05-13 15:00:00|248.01|245.81|252.13|249.93|252.13|249.93|248.01|245.81|0
1620918300000|2021-05-13 15:05:00|252.44|250.24|255.06|252.86|255.84|253.64|251.67|249.47|0
1620918600000|2021-05-13 15:10:00|255.22|253.02|257.08|254.88|257.39|255.19|254.6|252.4|0
1620918900000|2021-05-13 15:15:00|257.39|255.19|254.9|252.7|258.17|255.97|254.59|252.39|0
1620919200000|2021-05-13 15:20:00|255.21|253.01|257.83|255.63|258.61|256.41|254.75|252.55|0
1620919500000|2021-05-13 15:25:00|257.99|255.79|261.08|258.88|263.07|260.87|250.41|248.21|0
1620919800000|2021-05-13 15:30:00|261.24|259.04|259.34|257.14|262.31|260.11|259.18|256.98|0
1620920100000|2021-05-13 15:35:00|259.81|257.61|256.54|254.34|260.9|258.7|256.39|254.19|0
1620920400000|2021-05-13 15:40:00|257.01|254.81|264.5|262.3|264.66|262.46|257.01|254.81|0
1620920700000|2021-05-13 15:45:00|264.35|262.15|260.58|258.38|265.45|263.25|260.58|258.38|0
1620921000000|2021-05-13 15:50:00|260.89|258.69|260.11|257.91|261.83|259.63|259.18|256.98|0
1620921300000|2021-05-13 15:55:00|259.95|257.75|263.08|260.88|264.18|261.98|259.33|257.13|0
1620921600000|2021-05-13 16:00:00|262.85|260.65|261.59|259.39|263.24|261.04|258.24|256.04|0
1620921900000|2021-05-13 16:05:00|261.67|259.47|258.16|255.96|262.14|259.94|258.16|255.96|0
1620922200000|2021-05-13 16:10:00|257.46|255.26|256.84|254.64|257.62|255.42|255.91|253.71|0
1620922500000|2021-05-13 16:15:00|256.22|254.02|256.69|254.49|256.69|254.49|254.52|252.32|0
1620922800000|2021-05-13 16:20:00|256.85|254.65|258.87|256.67|258.87|256.67|256.22|254.02|0
1620923100000|2021-05-13 16:25:00|258.71|256.51|255.45|253.25|258.71|256.51|254.83|252.63|0
1620923400000|2021-05-13 16:30:00|255.14|252.94|252.82|250.62|255.14|252.94|252.67|250.47|0
1620923700000|2021-05-13 16:35:00|252.9|250.7|255.6|253.4|255.75|253.55|252.51|250.31|0
1620924000000|2021-05-13 16:40:00|255.91|253.71|256.21|254.01|257.46|255.26|254.98|252.78|0
1620924300000|2021-05-13 16:45:00|256.37|254.17|253.89|251.69|256.37|254.17|253.89|251.69|0
1620924600000|2021-05-13 16:50:00|253.74|251.54|256.68|254.48|258.08|255.88|253.12|250.92|0
1620924900000|2021-05-13 16:55:00|256.52|254.32|260.26|258.06|262.3|260.1|256.37|254.17|0
1620925200000|2021-05-13 17:00:00|260.58|258.38|260.42|258.22|264.19|261.99|260.1|257.9|0
1620925500000|2021-05-13 17:05:00|259.95|257.75|259.32|257.12|263.01|260.81|258.69|256.49|0
1620925800000|2021-05-13 17:10:00|259.47|257.27|258.15|255.95|260.26|258.06|257.76|255.56|0
1620926100000|2021-05-13 17:15:00|257.91|255.71|262.61|260.41|262.92|260.72|256.82|254.62|0
1620926400000|2021-05-13 17:20:00|262.77|260.57|267.04|264.84|267.2|265|261.98|259.78|0
1620926700000|2021-05-13 17:25:00|266.88|264.68|265.37|263.17|268.15|265.95|264.34|262.14|0
1620927000000|2021-05-13 17:30:00|265.45|263.25|271.35|269.15|271.35|269.15|264.34|262.14|0
1620927300000|2021-05-13 17:35:00|271.43|269.23|273|270.8|275.54|273.34|270.55|268.35|0
1620927600000|2021-05-13 17:40:00|272.84|270.64|270.92|268.72|273.32|271.12|270.92|268.72|0
1620927900000|2021-05-13 17:45:00|270.12|267.92|273.8|271.6|274.44|272.24|269.49|267.29|0
1620928200000|2021-05-13 17:50:00|273.64|271.44|266.56|264.36|273.64|271.44|265.18|262.98|0
1620928500000|2021-05-13 17:55:00|266.4|264.2|266.72|264.52|267.04|264.84|265.13|262.93|0
1620928800000|2021-05-13 18:00:00|266.88|264.68|260.87|258.67|266.88|264.68|260.4|258.2|0
1620929100000|2021-05-13 18:05:00|260.4|258.2|256.37|254.17|262.77|260.57|254.34|252.14|0
1620929400000|2021-05-13 18:10:00|256.21|254.01|253.72|251.52|256.21|254.01|252.79|250.59|0
1620929700000|2021-05-13 18:15:00|254.18|251.98|255.43|253.23|256.05|253.85|253.56|251.36|0
1620930000000|2021-05-13 18:20:00|255.12|252.92|252.47|250.27|255.12|252.92|251.39|249.19|0
1620930300000|2021-05-13 18:25:00|252.32|250.12|250.77|248.57|253.79|251.59|250.46|248.26|0
1620930600000|2021-05-13 18:30:00|250.31|248.11|249.84|247.64|253.15|250.95|249.84|247.64|0
1620930900000|2021-05-13 18:35:00|248.6|246.4|248.29|246.09|249.53|247.33|247.37|245.17|0
1620931200000|2021-05-13 18:40:00|248.45|246.25|246.44|244.24|249.06|246.86|244.6|242.4|0
1620931500000|2021-05-13 18:45:00|246.68|244.48|247.29|245.09|249.06|246.86|246.14|243.94|0
1620931800000|2021-05-13 18:50:00|247.36|245.16|247.52|245.32|250.15|247.95|246.9|244.7|0
1620932100000|2021-05-13 18:55:00|247.36|245.16|249.52|247.32|249.52|247.32|247.05|244.85|0
1620932400000|2021-05-13 19:00:00|249.21|247.01|247.67|245.47|249.68|247.48|245.05|242.85|0
1620932700000|2021-05-13 19:05:00|247.05|244.85|244.59|242.39|247.82|245.62|244.59|242.39|0
1620933000000|2021-05-13 19:10:00|244.29|242.09|248.59|246.39|249.98|247.78|244.29|242.09|0
1620933300000|2021-05-13 19:15:00|248.74|246.54|248.74|246.54|249.05|246.85|246.43|244.23|0
1620933600000|2021-05-13 19:20:00|248.43|246.23|249.2|247|251.67|249.47|247.51|245.31|0
1620933900000|2021-05-13 19:25:00|249.04|246.84|247.66|245.46|249.04|246.84|246.28|244.08|0
1620934200000|2021-05-13 19:30:00|247.36|245.16|244.07|241.87|247.51|245.31|242.69|240.49|0
1620934500000|2021-05-13 19:35:00|244.31|242.11|243.54|241.34|245.45|243.25|243.16|240.96|0
1620934800000|2021-05-13 19:40:00|243.61|241.41|242.09|239.89|245.14|242.94|242.09|239.89|0
1620935100000|2021-05-13 19:45:00|242.55|240.35|244.07|241.87|244.53|242.33|242.09|239.89|0
1620935400000|2021-05-13 19:50:00|246.36|244.16|249.13|246.93|249.52|247.32|243.74|241.54|0
1620935700000|2021-05-13 19:55:00|249.6|247.4|254.72|252.52|254.87|252.67|249.29|247.09|0
1620936000000|2021-05-13 20:00:00|255.97|253.77|256.43|254.23|257.53|255.33|254.87|252.67|0
1620936300000|2021-05-13 20:05:00|256.59|254.39|257.06|254.86|258.16|255.96|255.34|253.14|0
1620936600000|2021-05-13 20:10:00|256.9|254.7|257.42|255.22|258.13|255.93|256.2|254|0
1620936900000|2021-05-13 20:15:00|257.44|254.84|257.75|255.15|257.94|255.34|257.44|254.84|0
1620937200000|2021-05-13 20:20:00|257.73|255.13|257.52|254.92|257.75|255.15|257.48|254.88|0
1620937500000|2021-05-13 20:25:00|257.55|254.95|257.36|254.76|257.98|255.38|257.36|254.76|0
1620937800000|2021-05-13 20:30:00|257.31|254.71|256.21|253.61|257.31|254.71|256.21|253.61|0
1620938100000|2021-05-13 20:35:00|256.37|253.77|256.68|254.08|257.15|254.55|256.37|253.77|0
1620938400000|2021-05-13 20:40:00|256.52|253.92|255.58|252.98|256.52|253.92|255.58|252.98|0
1620938700000|2021-05-13 20:45:00|255.89|253.29|254.8|252.2|255.89|253.29|254.34|251.74|0
1620939000000|2021-05-13 20:50:00|254.96|252.36|254.8|252.2|255.11|252.51|254.33|251.73|0
1620939300000|2021-05-13 20:55:00|254.64|252.04|253.56|250.96|254.95|252.35|253.25|250.65|0
1620939600000|2021-05-13 21:00:00|253.69|251.09|253.19|250.59|253.85|251.25|253.14|250.54|0
1620939900000|2021-05-13 21:05:00|253.26|250.66|253.09|250.49|253.26|250.66|252.98|250.38|0
1620940200000|2021-05-13 21:10:00|253.12|250.52|253.29|250.69|253.43|250.83|253.12|250.52|0
1620940500000|2021-05-13 21:15:00|253.25|250.65|252.98|250.38|253.41|250.81|252.87|250.27|0
1620940800000|2021-05-13 21:20:00|253.2|250.6|253.11|250.51|253.36|250.76|252.81|250.21|0
1620941100000|2021-05-13 21:25:00|253.15|250.55|254.03|251.43|254.03|251.43|253.02|250.42|0
1620941400000|2021-05-13 21:30:00|254.1|251.5|253.99|251.39|254.13|251.53|253.85|251.25|0
1620941700000|2021-05-13 21:35:00|253.94|251.34|253.76|251.16|254.22|251.62|253.71|251.11|0
1620942000000|2021-05-13 21:40:00|253.87|251.27|253.98|251.38|254.21|251.61|253.46|250.86|0
1620942300000|2021-05-13 21:45:00|253.94|251.34|253.91|251.31|254.12|251.52|253.87|251.27|0
1620942600000|2021-05-13 21:50:00|253.89|251.29|253.91|251.31|254.16|251.56|253.89|251.29|0
1620942900000|2021-05-13 21:55:00|253.89|251.29|253.3|250.7|253.91|251.31|253.16|250.56|0
1620943200000|2021-05-13 22:00:00|252.91|250.31|252.98|250.38|254.38|251.78|252.91|250.31|0
1620943500000|2021-05-13 22:05:00|252.83|250.23|252.82|250.22|253.29|250.69|252.82|250.22|0
1620943800000|2021-05-13 22:10:00|252.98|250.38|253.44|250.84|253.75|251.15|252.98|250.38|0
1620944100000|2021-05-13 22:15:00|253.29|250.69|253.29|250.69|253.29|250.69|252.98|250.38|0
1620944400000|2021-05-13 22:20:00|253.28|250.68|254.52|251.92|254.52|251.92|253.28|250.68|0
1620944700000|2021-05-13 22:25:00|254.84|252.24|254.99|252.39|255.15|252.55|254.52|251.92|0
1620945000000|2021-05-13 22:30:00|254.83|252.23|254.52|251.92|255.14|252.54|254.37|251.77|0
1620945300000|2021-05-13 22:35:00|254.83|252.23|254.83|252.23|254.98|252.38|254.52|251.92|0
1620945600000|2021-05-13 22:40:00|254.91|252.31|254.21|251.61|254.98|252.38|254.21|251.61|0
1620945900000|2021-05-13 22:45:00|254.05|251.45|254.05|251.45|254.2|251.6|253.89|251.29|0
1620946200000|2021-05-13 22:50:00|254.28|251.68|253.12|250.52|254.36|251.76|253.12|250.52|0
1620946500000|2021-05-13 22:55:00|253.43|250.83|254.2|251.6|254.35|251.75|253.35|250.75|0
1620946800000|2021-05-13 23:00:00|254.12|251.52|254.51|251.91|254.51|251.91|254.04|251.44|0
1620947100000|2021-05-13 23:05:00|254.35|251.75|254.59|251.99|254.66|252.06|254.2|251.6|0
1620947400000|2021-05-13 23:10:00|254.51|251.91|255.13|252.53|255.13|252.53|254.35|251.75|0
1620947700000|2021-05-13 23:15:00|254.97|252.37|253.72|251.12|254.97|252.37|253.72|251.12|0
1620948000000|2021-05-13 23:20:00|253.57|250.97|251.71|249.11|253.72|251.12|251.71|249.11|0
1620948300000|2021-05-13 23:25:00|251.56|248.96|252.64|250.04|252.79|250.19|251.25|248.65|0
1620948600000|2021-05-13 23:30:00|252.48|249.88|251.79|249.19|252.48|249.88|250.94|248.34|0
1620948900000|2021-05-13 23:35:00|251.71|249.11|255.11|252.51|256.83|254.23|251.71|249.11|0
1620949200000|2021-05-13 23:40:00|255.27|252.67|252.47|249.87|255.27|252.67|252.17|249.57|0
1620949500000|2021-05-13 23:45:00|252.4|249.8|252.09|249.49|252.78|250.18|250.93|248.33|0
1620949800000|2021-05-13 23:50:00|252.01|249.41|251.54|248.94|252.63|250.03|251.39|248.79|0
1620950100000|2021-05-13 23:55:00|251.62|249.02|251.85|249.25|251.85|249.25|251.08|248.48|0
1620950400000|2021-05-14 00:00:00|251.7|249.1|251.08|248.48|252.78|250.18|250.92|248.32|0
1620950700000|2021-05-14 00:05:00|250.92|248.32|252|249.4|252|249.4|250.3|247.7|0
1620951000000|2021-05-14 00:10:00|251.85|249.25|252|249.4|252.62|250.02|251.53|248.93|0
1620951300000|2021-05-14 00:15:00|251.77|249.17|250.45|247.85|251.77|249.17|249.84|247.24|0
1620951600000|2021-05-14 00:20:00|250.3|247.7|251.07|248.47|251.53|248.93|249.99|247.39|0
1620951900000|2021-05-14 00:25:00|251.15|248.55|251.53|248.93|252.46|249.86|250.53|247.93|0
1620952200000|2021-05-14 00:30:00|251.37|248.77|250.75|248.15|252.3|249.7|250.75|248.15|0
1620952500000|2021-05-14 00:35:00|250.6|248|250.29|247.69|250.6|248|249.37|246.77|0
1620952800000|2021-05-14 00:40:00|250.44|247.84|249.83|247.23|250.6|248|249.67|247.07|0
1620953100000|2021-05-14 00:45:00|249.67|247.07|249.83|247.23|250.29|247.69|249.06|246.46|0
1620953400000|2021-05-14 00:50:00|249.67|247.07|248.44|245.84|249.67|247.07|248.44|245.84|0
1620953700000|2021-05-14 00:55:00|248.29|245.69|247.91|245.31|248.6|246|247.37|244.77|0
1620954000000|2021-05-14 01:00:00|247.83|245.23|246.76|244.16|247.98|245.38|246.45|243.85|0
1620954300000|2021-05-14 01:05:00|246.84|244.24|247.98|245.38|248.13|245.53|246.76|244.16|0
1620954600000|2021-05-14 01:10:00|248.13|245.53|247.21|244.61|248.13|245.53|247.06|244.46|0
1620954900000|2021-05-14 01:15:00|247.36|244.76|246.14|243.54|247.75|245.15|246.14|243.54|0
1620955200000|2021-05-14 01:20:00|245.99|243.39|245.76|243.16|246.14|243.54|245.23|242.63|0
1620955500000|2021-05-14 01:25:00|245.53|242.93|245.3|242.7|245.83|243.23|244.62|242.02|0
1620955800000|2021-05-14 01:30:00|245.22|242.62|246.29|243.69|246.59|243.99|244.92|242.32|0
1620956100000|2021-05-14 01:35:00|246.44|243.84|247.81|245.21|248.27|245.67|246.44|243.84|0
1620956400000|2021-05-14 01:40:00|247.96|245.36|248.57|245.97|248.73|246.13|247.2|244.6|0
1620956700000|2021-05-14 01:45:00|248.73|246.13|249.88|247.28|249.95|247.35|248.42|245.82|0
1620957000000|2021-05-14 01:50:00|249.95|247.35|248.72|246.12|250.11|247.51|248.72|246.12|0
1620957300000|2021-05-14 01:55:00|248.8|246.2|247.04|244.44|248.96|246.36|246.96|244.36|0
1620957600000|2021-05-14 02:00:00|246.88|244.28|247.49|244.89|247.8|245.2|246.12|243.52|0
1620957900000|2021-05-14 02:05:00|247.65|245.05|247.95|245.35|248.72|246.12|246.96|244.36|0
1620958200000|2021-05-14 02:10:00|248.1|245.5|246.42|243.82|248.1|245.5|246.42|243.82|0
1620958500000|2021-05-14 02:15:00|246.27|243.67|247.79|245.19|247.79|245.19|246.27|243.67|0
1620958800000|2021-05-14 02:20:00|247.64|245.04|247.18|244.58|247.64|245.04|246.72|244.12|0
1620959100000|2021-05-14 02:25:00|247.11|244.51|247.48|244.88|247.64|245.04|246.42|243.82|0
1620959400000|2021-05-14 02:30:00|247.33|244.73|247.33|244.73|247.33|244.73|246.26|243.66|0
1620959700000|2021-05-14 02:35:00|247.48|244.88|249.93|247.33|250.09|247.49|246.87|244.27|0
1620960000000|2021-05-14 02:40:00|250.09|247.49|248.85|246.25|250.09|247.49|248.4|245.8|0
1620960300000|2021-05-14 02:45:00|248.7|246.1|248.24|245.64|249.47|246.87|248.09|245.49|0
1620960600000|2021-05-14 02:50:00|248.32|245.72|248.16|245.56|248.7|246.1|247.63|245.03|0
1620960900000|2021-05-14 02:55:00|248.08|245.48|247.86|245.26|248.54|245.94|247.62|245.02|0
1620961200000|2021-05-14 03:00:00|247.93|245.33|247.16|244.56|247.93|245.33|246.17|243.57|0
1620961500000|2021-05-14 03:05:00|247.01|244.41|246.4|243.8|247.77|245.17|246.4|243.8|0
1620961800000|2021-05-14 03:10:00|246.55|243.95|244.72|242.12|246.55|243.95|244.72|242.12|0
1620962100000|2021-05-14 03:15:00|244.42|241.82|244.26|241.66|244.72|242.12|243.96|241.36|0
1620962400000|2021-05-14 03:20:00|244.11|241.51|243.5|240.9|244.11|241.51|243.05|240.45|0
1620962700000|2021-05-14 03:25:00|242.57|239.97|242.7|240.1|243.03|240.43|242.09|239.49|0
1620963000000|2021-05-14 03:30:00|242.63|240.03|241.79|239.19|242.7|240.1|241.64|239.04|0
1620963300000|2021-05-14 03:35:00|241.87|239.27|242.7|240.1|243|240.4|241.79|239.19|0
1620963600000|2021-05-14 03:40:00|242.85|240.25|242.24|239.64|243|240.4|242.24|239.64|0
1620963900000|2021-05-14 03:45:00|242.09|239.49|242.24|239.64|242.39|239.79|241.78|239.18|0
1620964200000|2021-05-14 03:50:00|242.32|239.72|242.84|240.24|243.3|240.7|242.08|239.48|0
1620964500000|2021-05-14 03:55:00|243|240.4|242.69|240.09|243.15|240.55|242.23|239.63|0
1620964800000|2021-05-14 04:00:00|242.54|239.94|242.46|239.86|242.54|239.94|241.7|239.1|0
1620965100000|2021-05-14 04:05:00|242.38|239.78|242.16|239.56|242.38|239.78|241.77|239.17|0
1620965400000|2021-05-14 04:10:00|242.08|239.48|241.47|238.87|242.08|239.48|241.16|238.56|0
1620965700000|2021-05-14 04:15:00|241.39|238.79|241.92|239.32|242|239.4|241.32|238.72|0
1620966000000|2021-05-14 04:20:00|242|239.4|242.07|239.47|242.22|239.62|241.77|239.17|0
1620966300000|2021-05-14 04:25:00|242|239.4|242.52|239.92|242.98|240.38|242|239.4|0
1620966600000|2021-05-14 04:30:00|242.68|240.08|242.52|239.92|242.98|240.38|241.91|239.31|0
1620966900000|2021-05-14 04:35:00|242.37|239.77|242.82|240.22|243.06|240.46|242.22|239.62|0
1620967200000|2021-05-14 04:40:00|242.67|240.07|243.74|241.14|243.82|241.22|242.52|239.92|0
1620967500000|2021-05-14 04:45:00|243.58|240.98|242.75|240.15|243.58|240.98|242.67|240.07|0
1620967800000|2021-05-14 04:50:00|242.67|240.07|242.97|240.37|242.97|240.37|242.36|239.76|0
1620968100000|2021-05-14 04:55:00|242.82|240.22|242.97|240.37|243.12|240.52|242.36|239.76|0
1620968400000|2021-05-14 05:00:00|242.66|240.06|242.2|239.6|242.97|240.37|241.98|239.38|0
1620968700000|2021-05-14 05:05:00|242.36|239.76|242.2|239.6|242.66|240.06|241.75|239.15|0
1620969000000|2021-05-14 05:10:00|242.28|239.68|240.08|237.48|242.66|240.06|240.08|237.48|0
1620969300000|2021-05-14 05:15:00|239.93|237.33|240.83|238.23|240.83|238.23|239.02|236.42|0
1620969600000|2021-05-14 05:20:00|240.98|238.38|241.29|238.69|241.59|238.99|240.83|238.23|0
1620969900000|2021-05-14 05:25:00|241.13|238.53|240.53|237.93|241.13|238.53|239.47|236.87|0
1620970200000|2021-05-14 05:30:00|240.45|237.85|241.13|238.53|241.28|238.68|239.92|237.32|0
1620970500000|2021-05-14 05:35:00|241.21|238.61|241.28|238.68|241.58|238.98|240.52|237.92|0
1620970800000|2021-05-14 05:40:00|241.43|238.83|241.51|238.91|241.96|239.36|240.82|238.22|0
1620971100000|2021-05-14 05:45:00|241.58|238.98|240.06|237.46|241.73|239.13|240.06|237.46|0
1620971400000|2021-05-14 05:50:00|240.21|237.61|240.06|237.46|240.52|237.92|239.61|237.01|0
1620971700000|2021-05-14 05:55:00|239.91|237.31|239.45|236.85|240.51|237.91|239|236.4|0
1620972000000|2021-05-14 06:00:00|239.61|237.01|242.33|239.73|243.55|240.95|239.61|237.01|0
1620972300000|2021-05-14 06:05:00|242.48|239.88|242.56|239.96|242.79|240.19|241.72|239.12|0
1620972600000|2021-05-14 06:10:00|242.63|240.03|242.17|239.57|243.55|240.95|242.17|239.57|0
1620972900000|2021-05-14 06:15:00|242.33|239.73|242.48|239.88|243.24|240.64|242.17|239.57|0
1620973200000|2021-05-14 06:20:00|242.63|240.03|243.39|240.79|243.54|240.94|242.48|239.88|0
1620973500000|2021-05-14 06:25:00|243.54|240.94|242.62|240.02|243.85|241.25|242.17|239.57|0
1620973800000|2021-05-14 06:30:00|242.78|240.18|242.17|239.57|243.23|240.63|242.09|239.49|0
1620974100000|2021-05-14 06:35:00|242.32|239.72|241.25|238.65|242.62|240.02|241.1|238.5|0
1620974400000|2021-05-14 06:40:00|241.1|238.5|240.34|237.74|241.25|238.65|240.34|237.74|0
1620974700000|2021-05-14 06:45:00|240.19|237.59|237.93|235.33|240.34|237.74|237.93|235.33|0
1620975000000|2021-05-14 06:50:00|238.08|235.48|237.92|235.32|238.38|235.78|237.47|234.87|0
1620975300000|2021-05-14 06:55:00|237.85|235.25|237.92|235.32|238.3|235.7|237.47|234.87|0
1620975600000|2021-05-14 07:00:00|238.07|235.47|239.24|236.64|241.3|238.7|237.77|235.17|0
1620975900000|2021-05-14 07:05:00|239.11|236.91|239.72|237.52|239.72|237.52|238.21|236.01|0
1620976200000|2021-05-14 07:10:00|239.87|237.67|239.26|237.06|239.87|237.67|238.51|236.31|0
1620976500000|2021-05-14 07:15:00|239.11|236.91|241|238.8|242.29|240.09|239.11|236.91|0
1620976800000|2021-05-14 07:20:00|240.92|238.72|241.53|239.33|241.83|239.63|240.17|237.97|0
1620977100000|2021-05-14 07:25:00|241.46|239.26|242.74|240.54|242.9|240.7|241.22|239.02|0
1620977400000|2021-05-14 07:30:00|242.9|240.7|242.28|240.08|243.81|241.61|242.28|240.08|0
1620977700000|2021-05-14 07:35:00|242.59|240.39|241.67|239.47|243.66|241.46|241.52|239.32|0
1620978000000|2021-05-14 07:40:00|241.83|239.63|242.43|240.23|242.59|240.39|241.45|239.25|0
1620978300000|2021-05-14 07:45:00|242.59|240.39|241|238.8|243.12|240.92|239.77|237.57|0
1620978600000|2021-05-14 07:50:00|241.93|239.73|242.84|240.64|243.07|240.87|241.63|239.43|0
1620978900000|2021-05-14 07:55:00|242.99|240.79|242.31|240.11|243.3|241.1|242.08|239.88|0
1620979200000|2021-05-14 08:00:00|242.23|240.03|241.09|238.89|243.14|240.94|241.09|238.89|0
1620979500000|2021-05-14 08:05:00|241.01|238.81|242.68|240.48|242.99|240.79|240.86|238.66|0
1620979800000|2021-05-14 08:10:00|242.99|240.79|241.77|239.57|242.99|240.79|241.31|239.11|0
1620980100000|2021-05-14 08:15:00|242.07|239.87|240.33|238.13|242.22|240.02|240.25|238.05|0
1620980400000|2021-05-14 08:20:00|240.4|238.2|239.95|237.75|240.7|238.5|239.8|237.6|0
1620980700000|2021-05-14 08:25:00|240.1|237.9|239.94|237.74|240.85|238.65|239.94|237.74|0
1620981000000|2021-05-14 08:30:00|240.09|237.89|239.34|237.14|240.25|238.05|239.04|236.84|0
1620981300000|2021-05-14 08:35:00|239.19|236.99|237.57|235.37|239.49|237.29|237.5|235.3|0
1620981600000|2021-05-14 08:40:00|237.5|235.3|238.4|236.2|238.7|236.5|237.49|235.29|0
1620981900000|2021-05-14 08:45:00|238.25|236.05|237.79|235.59|238.7|236.5|237.34|235.14|0
1620982200000|2021-05-14 08:50:00|237.94|235.74|237.42|235.22|238.28|236.08|236.41|234.21|0
1620982500000|2021-05-14 08:55:00|237.65|235.45|237.49|235.29|237.8|235.6|237.04|234.84|0
1620982800000|2021-05-14 09:00:00|237.19|234.99|237.19|234.99|237.49|235.29|236.44|234.24|0
1620983100000|2021-05-14 09:05:00|237.04|234.84|235.83|233.63|237.19|234.99|235.69|233.49|0
1620983400000|2021-05-14 09:10:00|235.53|233.33|235.83|233.63|235.83|233.63|234.34|232.14|0
1620983700000|2021-05-14 09:15:00|235.68|233.48|233.54|231.34|235.83|233.63|232.95|230.75|0
1620984000000|2021-05-14 09:20:00|233.62|231.42|234.74|232.54|234.74|232.54|233.39|231.19|0
1620984300000|2021-05-14 09:25:00|234.59|232.39|234.74|232.54|234.74|232.54|234.22|232.02|0
1620984600000|2021-05-14 09:30:00|234.59|232.39|234.74|232.54|235.34|233.14|233.84|231.64|0
1620984900000|2021-05-14 09:35:00|234.89|232.69|234.74|232.54|235.34|233.14|234.51|232.31|0
1620985200000|2021-05-14 09:40:00|234.89|232.69|234.73|232.53|235.49|233.29|234.73|232.53|0
1620985500000|2021-05-14 09:45:00|234.58|232.38|234.88|232.68|235.18|232.98|234.28|232.08|0
1620985800000|2021-05-14 09:50:00|235.03|232.83|235.78|233.58|235.93|233.73|234.88|232.68|0
1620986100000|2021-05-14 09:55:00|235.86|233.66|236.08|233.88|236.84|234.64|235.63|233.43|0
1620986400000|2021-05-14 10:00:00|235.86|233.66|235.93|233.73|236.68|234.48|235.33|233.13|0
1620986700000|2021-05-14 10:05:00|236.38|234.18|236.83|234.63|236.83|234.63|235.78|233.58|0
1620987000000|2021-05-14 10:10:00|236.68|234.48|236.98|234.78|237.28|235.08|236.08|233.88|0
1620987300000|2021-05-14 10:15:00|237.13|234.93|236.68|234.48|237.13|234.93|236.53|234.33|0
1620987600000|2021-05-14 10:20:00|236.53|234.33|236.52|234.32|236.68|234.48|235.92|233.72|0
1620987900000|2021-05-14 10:25:00|236.6|234.4|236.22|234.02|236.67|234.47|235.85|233.65|0
1620988200000|2021-05-14 10:30:00|236.37|234.17|237.6|235.4|238.14|235.94|236|233.8|0
1620988500000|2021-05-14 10:35:00|237.68|235.48|238.21|236.01|238.81|236.61|237.6|235.4|0
1620988800000|2021-05-14 10:40:00|238.05|235.85|238.2|236|238.36|236.16|237.45|235.25|0
1620989100000|2021-05-14 10:45:00|238.35|236.15|237.22|235.02|238.35|236.15|237.22|235.02|0
1620989400000|2021-05-14 10:50:00|237.3|235.1|236.84|234.64|237.45|235.25|236.84|234.64|0
1620989700000|2021-05-14 10:55:00|236.54|234.34|238.35|236.15|238.35|236.15|236.54|234.34|0
1620990000000|2021-05-14 11:00:00|238.5|236.3|236.69|234.49|238.95|236.75|236.54|234.34|0
1620990300000|2021-05-14 11:05:00|236.54|234.34|236.23|234.03|237.29|235.09|235.78|233.58|0
1620990600000|2021-05-14 11:10:00|236.31|234.11|236.98|234.78|237.14|234.94|236.23|234.03|0
1620990900000|2021-05-14 11:15:00|237.13|234.93|237.43|235.23|237.89|235.69|236.83|234.63|0
1620991200000|2021-05-14 11:20:00|237.28|235.08|237.58|235.38|237.58|235.38|236.38|234.18|0
1620991500000|2021-05-14 11:25:00|237.73|235.53|236.07|233.87|237.88|235.68|236.07|233.87|0
1620991800000|2021-05-14 11:30:00|235.92|233.72|235.17|232.97|236.53|234.33|234.57|232.37|0
1620992100000|2021-05-14 11:35:00|235.55|233.35|236.52|234.32|236.52|234.32|235.4|233.2|0
1620992400000|2021-05-14 11:40:00|236.37|234.17|235.32|233.12|236.37|234.17|235.32|233.12|0
1620992700000|2021-05-14 11:45:00|235.17|232.97|236.52|234.32|236.52|234.32|234.87|232.67|0
1620993000000|2021-05-14 11:50:00|236.37|234.17|235.43|233.23|236.82|234.62|235.28|233.08|0
1620993300000|2021-05-14 11:55:00|235.36|233.16|235.13|232.93|235.73|233.53|234.83|232.63|0
1620993600000|2021-05-14 12:00:00|234.98|232.78|234.52|232.32|235.43|233.23|233.77|231.57|0
1620993900000|2021-05-14 12:05:00|234.67|232.47|234.97|232.77|235.57|233.37|234.37|232.17|0
1620994200000|2021-05-14 12:10:00|234.82|232.62|235.57|233.37|235.57|233.37|234.52|232.32|0
1620994500000|2021-05-14 12:15:00|235.27|233.07|235.12|232.92|235.57|233.37|234.82|232.62|0
1620994800000|2021-05-14 12:20:00|235.05|232.85|234.66|232.46|235.27|233.07|234.21|232.01|0
1620995100000|2021-05-14 12:25:00|234.81|232.61|235.26|233.06|235.49|233.29|234.21|232.01|0
1620995400000|2021-05-14 12:30:00|235.11|232.91|239.5|237.3|239.65|237.45|235.11|232.91|0
1620995700000|2021-05-14 12:35:00|239.65|237.45|239.95|237.75|241.79|239.59|239.04|236.84|0
1620996000000|2021-05-14 12:40:00|239.8|237.6|238.28|236.08|240.56|238.36|238.13|235.93|0
1620996300000|2021-05-14 12:45:00|238.13|235.93|237.52|235.32|238.28|236.08|237.22|235.02|0
1620996600000|2021-05-14 12:50:00|237.37|235.17|236.91|234.71|238.28|236.08|236.61|234.41|0
1620996900000|2021-05-14 12:55:00|236.76|234.56|235.85|233.65|236.76|234.56|235.1|232.9|0
1620997200000|2021-05-14 13:00:00|236|233.8|236|233.8|236.91|234.71|235.7|233.5|0
1620997500000|2021-05-14 13:05:00|236.15|233.95|235.25|233.05|236.3|234.1|234.65|232.45|0
1620997800000|2021-05-14 13:10:00|235.1|232.9|236|233.8|236.45|234.25|234.95|232.75|0
1620998100000|2021-05-14 13:15:00|235.85|233.65|237.43|235.23|237.51|235.31|235.85|233.65|0
1620998400000|2021-05-14 13:20:00|237.28|235.08|235.09|232.89|237.28|235.08|234.64|232.44|0
1620998700000|2021-05-14 13:25:00|235.17|232.97|234.64|232.44|236.14|233.94|234.64|232.44|0
1620999000000|2021-05-14 13:30:00|234.19|231.99|232.35|230.15|234.19|231.99|230.11|227.91|0
1620999300000|2021-05-14 13:35:00|231.75|229.55|229.41|227.21|232.2|230|228.03|225.83|0
1620999600000|2021-05-14 13:40:00|228.96|226.76|227.17|224.97|229.71|227.51|227.17|224.97|0
1620999900000|2021-05-14 13:45:00|226.72|224.52|225.63|223.43|227.02|224.82|224.44|222.24|0
1621000200000|2021-05-14 13:50:00|225.33|223.13|223.55|221.35|226.38|224.18|223.26|221.06|0
1621000500000|2021-05-14 13:55:00|223.7|221.5|221.04|218.84|224.14|221.94|221.04|218.84|0
1621000800000|2021-05-14 14:00:00|220.16|217.96|219.86|217.66|223.4|221.2|219.42|217.22|0
1621001100000|2021-05-14 14:05:00|220|217.8|223.26|221.06|223.56|221.36|219.71|217.51|0
1621001400000|2021-05-14 14:10:00|222.96|220.76|219.56|217.36|223.26|221.06|219.26|217.06|0
1621001700000|2021-05-14 14:15:00|219.71|217.51|220.29|218.09|221.33|219.13|219.41|217.21|0
1621002000000|2021-05-14 14:20:00|220.15|217.95|219.41|217.21|220.29|218.09|217.79|215.59|0
1621002300000|2021-05-14 14:25:00|219.11|216.91|221.77|219.57|221.77|219.57|217.64|215.44|0
1621002600000|2021-05-14 14:30:00|221.92|219.72|218.96|216.76|221.92|219.72|218.81|216.61|0
1621002900000|2021-05-14 14:35:00|218.81|216.61|222.36|220.16|222.36|220.16|218.67|216.47|0
1621003200000|2021-05-14 14:40:00|221.76|219.56|223.4|221.2|224.14|221.94|220.58|218.38|0
1621003500000|2021-05-14 14:45:00|222.8|220.6|219.49|217.29|222.8|220.6|219.49|217.29|0
1621003800000|2021-05-14 14:50:00|219.64|217.44|219.2|217|219.93|217.73|218.61|216.41|0
1621004100000|2021-05-14 14:55:00|219.13|216.93|217.88|215.68|219.49|217.29|217.44|215.24|0
1621004400000|2021-05-14 15:00:00|217.73|215.53|220.08|217.88|220.37|218.17|217.3|215.1|0
1621004700000|2021-05-14 15:05:00|219.78|217.58|219.93|217.73|220.01|217.81|218.32|216.12|0
1621005000000|2021-05-14 15:10:00|219.63|217.43|218.17|215.97|219.63|217.43|217.44|215.24|0
1621005300000|2021-05-14 15:15:00|217.87|215.67|217.29|215.09|217.87|215.67|216.56|214.36|0
1621005600000|2021-05-14 15:20:00|217|214.8|216.56|214.36|217.14|214.94|216.41|214.21|0
1621005900000|2021-05-14 15:25:00|216.41|214.21|216.7|214.5|217.14|214.94|215.68|213.48|0
1621006200000|2021-05-14 15:30:00|216.55|214.35|217.07|214.87|217.94|215.74|215.97|213.77|0
1621006500000|2021-05-14 15:35:00|216.92|214.72|216.63|214.43|217.5|215.3|216.49|214.29|0
1621006800000|2021-05-14 15:40:00|216.49|214.29|217.06|214.86|217.21|215.01|216.19|213.99|0
1621007100000|2021-05-14 15:45:00|216.92|214.72|216.92|214.72|217.06|214.86|216.34|214.14|0
1621007400000|2021-05-14 15:50:00|216.77|214.57|218.22|216.02|218.81|216.61|216.77|214.57|0
1621007700000|2021-05-14 15:55:00|218.08|215.88|218.22|216.02|218.66|216.46|217.57|215.37|0
1621008000000|2021-05-14 16:00:00|218.15|215.95|217.2|215|218.51|216.31|216.48|214.28|0
1621008300000|2021-05-14 16:05:00|217.06|214.86|216.76|214.56|217.2|215|216.18|213.98|0
1621008600000|2021-05-14 16:10:00|216.47|214.27|215.6|213.4|216.76|214.56|215.31|213.11|0
1621008900000|2021-05-14 16:15:00|215.46|213.26|215.02|212.82|216.04|213.84|214.88|212.68|0
1621009200000|2021-05-14 16:20:00|214.88|212.68|215.45|213.25|216.18|213.98|214.45|212.25|0
1621009500000|2021-05-14 16:25:00|215.74|213.54|215.16|212.96|215.74|213.54|214.87|212.67|0
1621009800000|2021-05-14 16:30:00|215.02|212.82|214.44|212.24|215.02|212.82|214.3|212.1|0
1621010100000|2021-05-14 16:35:00|214.58|212.38|215.3|213.1|215.88|213.68|214.58|212.38|0
1621010400000|2021-05-14 16:40:00|215.16|212.96|215.16|212.96|215.16|212.96|214.58|212.38|0
1621010700000|2021-05-14 16:45:00|215.01|212.81|214|211.8|215.16|212.96|213.86|211.66|0
1621011000000|2021-05-14 16:50:00|213.86|211.66|211.93|209.73|215.53|213.33|211.42|209.22|0
1621011300000|2021-05-14 16:55:00|211.85|209.65|211.27|209.07|212|209.8|211.13|208.93|0
1621011600000|2021-05-14 17:00:00|211.13|208.93|211.13|208.93|211.42|209.22|210.27|208.07|0
1621011900000|2021-05-14 17:05:00|211.2|209|211.27|209.07|211.7|209.5|210.98|208.78|0
1621012200000|2021-05-14 17:10:00|211.13|208.93|211.27|209.07|211.7|209.5|210.98|208.78|0
1621012500000|2021-05-14 17:15:00|211.41|209.21|211.84|209.64|212.13|209.93|211.27|209.07|0
1621012800000|2021-05-14 17:20:00|211.7|209.5|210.83|208.63|211.84|209.64|210.26|208.06|0
1621013100000|2021-05-14 17:25:00|210.69|208.49|210.4|208.2|210.83|208.63|210.11|207.91|0
1621013400000|2021-05-14 17:30:00|210.26|208.06|210.83|208.63|211.55|209.35|209.54|207.34|0
1621013700000|2021-05-14 17:35:00|210.68|208.48|210.68|208.48|211.26|209.06|210.25|208.05|0
1621014000000|2021-05-14 17:40:00|210.83|208.63|210.39|208.19|211.11|208.91|210.11|207.91|0
1621014300000|2021-05-14 17:45:00|210.54|208.34|210.25|208.05|211.25|209.05|210.1|207.9|0
1621014600000|2021-05-14 17:50:00|210.18|207.98|210.39|208.19|210.68|208.48|209.96|207.76|0
1621014900000|2021-05-14 17:55:00|210.24|208.04|210.1|207.9|210.39|208.19|209.53|207.33|0
1621015200000|2021-05-14 18:00:00|209.96|207.76|209.81|207.61|210.67|208.47|209.81|207.61|0
1621015500000|2021-05-14 18:05:00|209.67|207.47|209.17|206.97|209.89|207.69|209.03|206.83|0
1621015800000|2021-05-14 18:10:00|209.03|206.83|208.32|206.12|209.32|207.12|207.68|205.48|0
1621016100000|2021-05-14 18:15:00|208.17|205.97|208.46|206.26|208.74|206.54|208.03|205.83|0
1621016400000|2021-05-14 18:20:00|208.6|206.4|209.03|206.83|209.45|207.25|208.31|206.11|0
1621016700000|2021-05-14 18:25:00|208.88|206.68|208.88|206.68|209.31|207.11|208.31|206.11|0
1621017000000|2021-05-14 18:30:00|208.74|206.54|207.31|205.11|208.74|206.54|207.03|204.83|0
1621017300000|2021-05-14 18:35:00|207.45|205.25|206.23|204.03|207.79|205.59|205.67|203.47|0
1621017600000|2021-05-14 18:40:00|206.17|203.97|205.95|203.75|206.23|204.03|205.38|203.18|0
1621017900000|2021-05-14 18:45:00|205.88|203.68|204.81|202.61|205.95|203.75|204.67|202.47|0
1621018200000|2021-05-14 18:50:00|204.67|202.47|203.4|201.2|205.24|203.04|203.25|201.05|0
1621018500000|2021-05-14 18:55:00|203.25|201.05|204.66|202.46|205.52|203.32|203.11|200.91|0
1621018800000|2021-05-14 19:00:00|204.6|202.4|205.94|203.74|207.36|205.16|204.6|202.4|0
1621019100000|2021-05-14 19:05:00|205.66|203.46|205.65|203.45|206.58|204.38|205.23|203.03|0
1621019400000|2021-05-14 19:10:00|205.51|203.31|205.23|203.03|206.51|204.31|204.94|202.74|0
1621019700000|2021-05-14 19:15:00|205.37|203.17|205.37|203.17|205.37|203.17|204.09|201.89|0
1621020000000|2021-05-14 19:20:00|205.3|203.1|206.22|204.02|206.22|204.02|204.51|202.31|0
1621020300000|2021-05-14 19:25:00|206.07|203.87|205.79|203.59|206.78|204.58|205.5|203.3|0
1621020600000|2021-05-14 19:30:00|205.64|203.44|207.35|205.15|208.64|206.44|205.36|203.16|0
1621020900000|2021-05-14 19:35:00|207.21|205.01|207.78|205.58|208.64|206.44|206.5|204.3|0
1621021200000|2021-05-14 19:40:00|207.85|205.65|207.78|205.58|209.07|206.87|207.21|205.01|0
1621021500000|2021-05-14 19:45:00|208.21|206.01|205.92|203.72|208.35|206.15|205.64|203.44|0
1621021800000|2021-05-14 19:50:00|206.63|204.43|203.79|201.59|207.49|205.29|203.65|201.45|0
1621022100000|2021-05-14 19:55:00|203.93|201.73|209.78|207.58|209.78|207.58|203.93|201.73|0
1621022400000|2021-05-14 20:00:00|208.49|206.29|205.2|203|208.49|206.29|204.92|202.72|0
1621022700000|2021-05-14 20:05:00|205.35|203.15|204.92|202.72|205.35|203.15|204.21|202.01|0
1621023000000|2021-05-14 20:10:00|204.85|202.65|205.7|203.5|206.05|203.85|204.63|202.43|0
1621235100000|2021-05-17 07:05:00|210.06|207.86|209.78|207.58|210.21|208.01|209.49|207.29|0
1621235400000|2021-05-17 07:10:00|209.92|207.72|209.63|207.43|210.06|207.86|208.63|206.43|0
1621235700000|2021-05-17 07:15:00|210.06|207.86|212.65|210.45|212.79|210.59|210.06|207.86|0
1621236000000|2021-05-17 07:20:00|212.79|210.59|214.53|212.33|214.53|212.33|212.58|210.38|0
1621236300000|2021-05-17 07:25:00|214.24|212.04|214.09|211.89|214.68|212.48|213.59|211.39|0
1621236600000|2021-05-17 07:30:00|214.17|211.97|214.82|212.62|215.11|212.91|213.51|211.31|0
1621236900000|2021-05-17 07:35:00|214.67|212.47|215.4|213.2|215.55|213.35|213.95|211.75|0
1621237200000|2021-05-17 07:40:00|215.25|213.05|216.86|214.66|217.3|215.1|215.11|212.91|0
1621237500000|2021-05-17 07:45:00|216.71|214.51|217.44|215.24|218.32|216.12|216.71|214.51|0
1621237800000|2021-05-17 07:50:00|217.59|215.39|217.15|214.95|217.59|215.39|216.41|214.21|0
1621238100000|2021-05-17 07:55:00|217.08|214.88|216.56|214.36|217.44|215.24|216.12|213.92|0
1621238400000|2021-05-17 08:00:00|216.41|214.21|213.93|211.73|216.7|214.5|213.5|211.3|0
1621238700000|2021-05-17 08:05:00|214.15|211.95|214.22|212.02|214.8|212.6|213.64|211.44|0
1621239000000|2021-05-17 08:10:00|214.37|212.17|217.1|214.9|217.1|214.9|213.64|211.44|0
1621239300000|2021-05-17 08:15:00|216.95|214.75|216.81|214.61|217.68|215.48|216.66|214.46|0
1621239600000|2021-05-17 08:20:00|216.95|214.75|215.5|213.3|217.1|214.9|215.36|213.16|0
1621239900000|2021-05-17 08:25:00|215.65|213.45|215.65|213.45|216.23|214.03|215.36|213.16|0
1621240200000|2021-05-17 08:30:00|215.79|213.59|215.5|213.3|215.79|213.59|214.92|212.72|0
1621240500000|2021-05-17 08:35:00|215.35|213.15|214.78|212.58|215.64|213.44|214.63|212.43|0
1621240800000|2021-05-17 08:40:00|214.71|212.51|214.2|212|214.92|212.72|214.05|211.85|0
1621241100000|2021-05-17 08:45:00|214.34|212.14|214.48|212.28|214.92|212.72|214.2|212|0
1621241400000|2021-05-17 08:50:00|214.34|212.14|214.62|212.42|214.77|212.57|214.05|211.85|0
1621241700000|2021-05-17 08:55:00|214.48|212.28|214.48|212.28|214.91|212.71|214.48|212.28|0
1621242000000|2021-05-17 09:00:00|214.33|212.13|215.2|213|215.63|213.43|214.33|212.13|0
1621242300000|2021-05-17 09:05:00|215.34|213.14|215.48|213.28|216.21|214.01|215.05|212.85|0
1621242600000|2021-05-17 09:10:00|215.34|213.14|215.34|213.14|215.48|213.28|214.76|212.56|0
1621242900000|2021-05-17 09:15:00|215.41|213.21|215.91|213.71|216.06|213.86|214.98|212.78|0
1621243200000|2021-05-17 09:20:00|215.77|213.57|213.9|211.7|215.91|213.71|213.9|211.7|0
1621243500000|2021-05-17 09:25:00|213.76|211.56|212.81|210.61|213.9|211.7|212.81|210.61|0
1621243800000|2021-05-17 09:30:00|212.95|210.75|213.82|211.62|213.82|211.62|212.95|210.75|0
1621244100000|2021-05-17 09:35:00|213.96|211.76|214.39|212.19|214.39|212.19|213.31|211.11|0
1621244400000|2021-05-17 09:40:00|214.25|212.05|214.83|212.63|215.7|213.5|214.25|212.05|0
1621244700000|2021-05-17 09:45:00|214.97|212.77|214.25|212.05|215.05|212.85|213.81|211.61|0
1621245000000|2021-05-17 09:50:00|214.18|211.98|215.26|213.06|215.41|213.21|214.18|211.98|0
1621245300000|2021-05-17 09:55:00|215.4|213.2|215.26|213.06|215.69|213.49|214.97|212.77|0
1621245600000|2021-05-17 10:00:00|215.4|213.2|216.35|214.15|216.71|214.51|215.26|213.06|0
1621245900000|2021-05-17 10:05:00|216.27|214.07|216.56|214.36|216.78|214.58|215.98|213.78|0
1621246200000|2021-05-17 10:10:00|216.71|214.51|216.56|214.36|216.85|214.65|215.83|213.63|0
1621246500000|2021-05-17 10:15:00|216.71|214.51|216.85|214.65|217.43|215.23|216.56|214.36|0
1621246800000|2021-05-17 10:20:00|216.7|214.5|217.87|215.67|218.16|215.96|216.56|214.36|0
1621247100000|2021-05-17 10:25:00|218.02|215.82|218.31|216.11|218.45|216.25|217.28|215.08|0
1621247400000|2021-05-17 10:30:00|218.16|215.96|217.87|215.67|218.45|216.25|217.28|215.08|0
1621247700000|2021-05-17 10:35:00|217.8|215.6|218.01|215.81|218.6|216.4|217.43|215.23|0
1621248000000|2021-05-17 10:40:00|218.16|215.96|218.01|215.81|218.3|216.1|217.72|215.52|0
1621248300000|2021-05-17 10:45:00|218.08|215.88|218.08|215.88|218.45|216.25|217.86|215.66|0
1621248600000|2021-05-17 10:50:00|218.15|215.95|218.15|215.95|218.59|216.39|217.71|215.51|0
1621248900000|2021-05-17 10:55:00|218.23|216.03|218.88|216.68|219.18|216.98|218.15|215.95|0
1621249200000|2021-05-17 11:00:00|218.59|216.39|220.26|218.06|220.26|218.06|218.29|216.09|0
1621249500000|2021-05-17 11:05:00|220.4|218.2|218.06|215.86|220.48|218.28|218.06|215.86|0
1621249800000|2021-05-17 11:10:00|218.2|216|218.49|216.29|218.72|216.52|217.91|215.71|0
1621250100000|2021-05-17 11:15:00|218.42|216.22|217.76|215.56|218.64|216.44|217.47|215.27|0
1621250400000|2021-05-17 11:20:00|217.91|215.71|219.81|217.61|219.81|217.61|217.76|215.56|0
1621250700000|2021-05-17 11:25:00|219.95|217.75|220.1|217.9|221.13|218.93|219.81|217.61|0
1621251000000|2021-05-17 11:30:00|219.95|217.75|219.8|217.6|220.69|218.49|219.51|217.31|0
1621251300000|2021-05-17 11:35:00|219.66|217.46|219.36|217.16|219.66|217.46|218.78|216.58|0
1621251600000|2021-05-17 11:40:00|219.44|217.24|220.24|218.04|220.97|218.77|219.36|217.16|0
1621251900000|2021-05-17 11:45:00|220.39|218.19|222|219.8|222.15|219.95|220.39|218.19|0
1621252200000|2021-05-17 11:50:00|222.15|219.95|222.6|220.4|223.19|220.99|221.32|219.12|0
1621252500000|2021-05-17 11:55:00|222.45|220.25|222.6|220.4|222.89|220.69|222.01|219.81|0
1621252800000|2021-05-17 12:00:00|222.67|220.47|221.42|219.22|223.33|221.13|221.27|219.07|0
1621253100000|2021-05-17 12:05:00|221.56|219.36|221.41|219.21|221.71|219.51|221.27|219.07|0
1621253400000|2021-05-17 12:10:00|221.56|219.36|222.88|220.68|223.18|220.98|221.56|219.36|0
1621253700000|2021-05-17 12:15:00|223.03|220.83|222.88|220.68|223.92|221.72|222.73|220.53|0
1621254000000|2021-05-17 12:20:00|222.73|220.53|222.14|219.94|222.73|220.53|221.55|219.35|0
1621254300000|2021-05-17 12:25:00|222|219.8|221.85|219.65|223.17|220.97|221.85|219.65|0
1621254600000|2021-05-17 12:30:00|221.99|219.79|221.4|219.2|222.58|220.38|221.4|219.2|0
1621254900000|2021-05-17 12:35:00|221.26|219.06|220.23|218.03|221.26|219.06|219.79|217.59|0
1621255200000|2021-05-17 12:40:00|220.08|217.88|220.52|218.32|220.67|218.47|219.93|217.73|0
1621255500000|2021-05-17 12:45:00|220.45|218.25|221.25|219.05|221.4|219.2|220.37|218.17|0
1621255800000|2021-05-17 12:50:00|221.4|219.2|220.81|218.61|221.54|219.34|220.51|218.31|0
1621256100000|2021-05-17 12:55:00|220.95|218.75|221.25|219.05|221.39|219.19|220.51|218.31|0
1621256400000|2021-05-17 13:00:00|221.39|219.19|220.07|217.87|221.83|219.63|220.07|217.87|0
1621256700000|2021-05-17 13:05:00|220.15|217.95|219.19|216.99|220.8|218.6|219.05|216.85|0
1621257000000|2021-05-17 13:10:00|219.04|216.84|219.33|217.13|219.7|217.5|218.97|216.77|0
1621257300000|2021-05-17 13:15:00|219.19|216.99|218.89|216.69|219.48|217.28|218.89|216.69|0
1621257600000|2021-05-17 13:20:00|219.04|216.84|218.46|216.26|219.19|216.99|218.02|215.82|0
1621257900000|2021-05-17 13:25:00|218.6|216.4|218.31|216.11|218.75|216.55|217.87|215.67|0
1621258200000|2021-05-17 13:30:00|218.45|216.25|217.72|215.52|219.91|217.71|216.85|214.65|0
1621258500000|2021-05-17 13:35:00|217.43|215.23|210.84|208.64|217.43|215.23|210.47|208.27|0
1621258800000|2021-05-17 13:40:00|210.98|208.78|215.05|212.85|215.05|212.85|209.98|207.78|0
1621259100000|2021-05-17 13:45:00|215.19|212.99|217.24|215.04|217.24|215.04|213.73|211.53|0
1621259400000|2021-05-17 13:50:00|217.53|215.33|219.6|217.4|220.78|218.58|216.36|214.16|0
1621259700000|2021-05-17 13:55:00|219.74|217.54|219.99|217.79|220.73|218.53|217.83|215.63|0
1621260000000|2021-05-17 14:00:00|220.72|218.52|222.35|220.15|224.42|222.22|220.72|218.52|0
1621260300000|2021-05-17 14:05:00|221.31|219.11|223.23|221.03|223.68|221.48|219.25|217.05|0
1621260600000|2021-05-17 14:10:00|223.38|221.18|221.6|219.4|224.72|222.52|220.57|218.37|0
1621260900000|2021-05-17 14:15:00|221.46|219.26|217.2|215|223.38|221.18|216.91|214.71|0
1621261200000|2021-05-17 14:20:00|217.35|215.15|218.07|215.87|218.37|216.17|216.18|213.98|0
1621261500000|2021-05-17 14:25:00|217.78|215.58|223.67|221.47|223.67|221.47|216.32|214.12|0
1621261800000|2021-05-17 14:30:00|223.75|221.55|226.53|224.33|226.53|224.33|221.74|219.54|0
1621262100000|2021-05-17 14:35:00|226.38|224.18|219.37|217.17|226.68|224.48|218.57|216.37|0
1621262400000|2021-05-17 14:40:00|219.15|216.95|220.61|218.41|221.05|218.85|218.42|216.22|0
1621262700000|2021-05-17 14:45:00|220.47|218.27|220.46|218.26|222.23|220.03|219.44|217.24|0
1621263000000|2021-05-17 14:50:00|220.32|218.12|220.46|218.26|221.2|219|218.71|216.51|0
1621263300000|2021-05-17 14:55:00|220.61|218.41|221.19|218.99|222.08|219.88|219.14|216.94|0
1621263600000|2021-05-17 15:00:00|221.49|219.29|222.44|220.24|225.03|222.83|220.17|217.97|0
1621263900000|2021-05-17 15:05:00|222.52|220.32|224.43|222.23|224.88|222.68|220.97|218.77|0
1621264200000|2021-05-17 15:10:00|224.88|222.68|223.74|221.54|228.34|226.14|223.74|221.54|0
1621264500000|2021-05-17 15:15:00|223.89|221.69|225.81|223.61|226.25|224.05|223.15|220.95|0
1621264800000|2021-05-17 15:20:00|225.66|223.46|224.03|221.83|225.66|223.46|222.71|220.51|0
1621265100000|2021-05-17 15:25:00|224.18|221.98|226.25|224.05|226.25|224.05|223.59|221.39|0
1621265400000|2021-05-17 15:30:00|226.1|223.9|225.65|223.45|228.03|225.83|224.91|222.71|0
1621265700000|2021-05-17 15:35:00|225.5|223.3|225.8|223.6|225.88|223.68|224.17|221.97|0
1621266000000|2021-05-17 15:40:00|226.02|223.82|224.76|222.56|226.69|224.49|224.17|221.97|0
1621266300000|2021-05-17 15:45:00|225.06|222.86|225.05|222.85|225.35|223.15|222.84|220.64|0
1621266600000|2021-05-17 15:50:00|225.2|223|228.1|225.9|229.43|227.23|224.61|222.41|0
1621266900000|2021-05-17 15:55:00|228.54|226.34|228.1|225.9|229.88|227.68|227.65|225.45|0
1621267200000|2021-05-17 16:00:00|228.24|226.04|228.09|225.89|230.17|227.97|227.95|225.75|0
1621267500000|2021-05-17 16:05:00|227.95|225.75|228.98|226.78|229.28|227.08|227.21|225.01|0
1621267800000|2021-05-17 16:10:00|228.83|226.63|228.09|225.89|228.98|226.78|226.76|224.56|0
1621268100000|2021-05-17 16:15:00|228.39|226.19|226.02|223.82|228.98|226.78|225.43|223.23|0
1621268400000|2021-05-17 16:20:00|226.17|223.97|225.14|222.94|226.32|224.12|225.14|222.94|0
1621268700000|2021-05-17 16:25:00|225.28|223.08|225.28|223.08|225.87|223.67|224.84|222.64|0
1621269000000|2021-05-17 16:30:00|225.13|222.93|226.16|223.96|227.12|224.92|225.13|222.93|0
1621269300000|2021-05-17 16:35:00|225.23|223.03|222.23|220.03|225.23|223.03|221.5|219.3|0
1621269600000|2021-05-17 16:40:00|221.94|219.74|221.35|219.15|222.23|220.03|220.91|218.71|0
1621269900000|2021-05-17 16:45:00|221.2|219|222.67|220.47|223.04|220.84|220.91|218.71|0
1621270200000|2021-05-17 16:50:00|222.82|220.62|223.4|221.2|223.99|221.79|222.08|219.88|0
1621270500000|2021-05-17 16:55:00|223.7|221.5|224.58|222.38|225.17|222.97|223.4|221.2|0
1621270800000|2021-05-17 17:00:00|224.73|222.53|224.28|222.08|225.02|222.82|223.1|220.9|0
1621271100000|2021-05-17 17:05:00|224.58|222.38|225.46|223.26|225.46|223.26|224.21|222.01|0
1621271400000|2021-05-17 17:10:00|225.69|223.49|225.83|223.63|226.8|224.6|225.02|222.82|0
1621271700000|2021-05-17 17:15:00|225.61|223.41|227.39|225.19|227.84|225.64|225.61|223.41|0
1621272000000|2021-05-17 17:20:00|227.54|225.34|227.24|225.04|228.88|226.68|226.79|224.59|0
1621272300000|2021-05-17 17:25:00|227.17|224.97|227.24|225.04|228.28|226.08|226.49|224.29|0
1621272600000|2021-05-17 17:30:00|227.53|225.33|227.98|225.78|228.87|226.67|227.31|225.11|0
1621272900000|2021-05-17 17:35:00|227.53|225.33|227.23|225.03|227.68|225.48|225.3|223.1|0
1621273200000|2021-05-17 17:40:00|227.16|224.96|229.02|226.82|231.12|228.92|227.16|224.96|0
1621273500000|2021-05-17 17:45:00|229.17|226.97|226.71|224.51|229.62|227.42|226.48|224.28|0
1621273800000|2021-05-17 17:50:00|226.78|224.58|227.67|225.47|228.35|226.15|226.63|224.43|0
1621274100000|2021-05-17 17:55:00|227.97|225.77|227.07|224.87|228.42|226.22|226.03|223.83|0
1621274400000|2021-05-17 18:00:00|227.37|225.17|225.88|223.68|227.97|225.77|225.73|223.53|0
1621274700000|2021-05-17 18:05:00|225.96|223.76|224.99|222.79|226.48|224.28|224.63|222.43|0
1621275000000|2021-05-17 18:10:00|224.84|222.64|225.43|223.23|225.73|223.53|224.11|221.91|0
1621275300000|2021-05-17 18:15:00|225.29|223.09|224.99|222.79|225.88|223.68|224.54|222.34|0
1621275600000|2021-05-17 18:20:00|225.14|222.94|224.99|222.79|225.28|223.08|223.51|221.31|0
1621275900000|2021-05-17 18:25:00|224.69|222.49|223.95|221.75|225.13|222.93|223.66|221.46|0
1621276200000|2021-05-17 18:30:00|223.8|221.6|223.5|221.3|224.24|222.04|222.18|219.98|0
1621276500000|2021-05-17 18:35:00|223.43|221.23|226.09|223.89|226.31|224.11|223.21|221.01|0
1621276800000|2021-05-17 18:40:00|226.16|223.96|225.27|223.07|226.16|223.96|224.83|222.63|0
1621277100000|2021-05-17 18:45:00|225.12|222.92|224.31|222.11|226.16|223.96|224.09|221.89|0
1621277400000|2021-05-17 18:50:00|224.38|222.18|221|218.8|224.38|222.18|221|218.8|0
1621277700000|2021-05-17 18:55:00|221.15|218.95|220.41|218.21|222.03|219.83|220.12|217.92|0
1621278000000|2021-05-17 19:00:00|220.27|218.07|219.68|217.48|221.29|219.09|219.54|217.34|0
1621278300000|2021-05-17 19:05:00|219.54|217.34|218.45|216.25|219.83|217.63|217.65|215.45|0
1621278600000|2021-05-17 19:10:00|218.52|216.32|218.66|216.46|218.66|216.46|217.35|215.15|0
1621278900000|2021-05-17 19:15:00|218.51|216.31|220.11|217.91|220.7|218.5|218.08|215.88|0
1621279200000|2021-05-17 19:20:00|219.97|217.77|220.92|218.72|221.13|218.93|219.75|217.55|0
1621279500000|2021-05-17 19:25:00|221.13|218.93|221.57|219.37|222.6|220.4|220.69|218.49|0
1621279800000|2021-05-17 19:30:00|221.72|219.52|219.96|217.76|222.45|220.25|219.52|217.32|0
1621280100000|2021-05-17 19:35:00|219.81|217.61|222.01|219.81|222.59|220.39|219.81|217.61|0
1621280400000|2021-05-17 19:40:00|222.3|220.1|218.73|216.53|222.3|220.1|217.85|215.65|0
1621280700000|2021-05-17 19:45:00|218.87|216.67|219.45|217.25|219.45|217.25|216.98|214.78|0
1621281000000|2021-05-17 19:50:00|218.72|216.52|218.14|215.94|219.75|217.55|216.98|214.78|0
1621281300000|2021-05-17 19:55:00|218.28|216.08|216.2|214|219.16|216.96|214.89|212.69|0
1621281600000|2021-05-17 20:00:00|215.76|213.56|214.45|212.25|217.07|214.87|213.87|211.67|0
1621281900000|2021-05-17 20:05:00|214.01|211.81|213.72|211.52|214.16|211.96|213.14|210.94|0
1621282200000|2021-05-17 20:10:00|213.57|211.37|214.52|212.32|214.52|212.32|213.43|211.23|0
1621282500000|2021-05-17 20:15:00|214.49|211.89|214.48|211.88|214.97|212.37|214.36|211.76|0
1621282800000|2021-05-17 20:20:00|214.46|211.86|214.74|212.14|214.99|212.39|214.46|211.86|0
1621283100000|2021-05-17 20:25:00|214.75|212.15|214.8|212.2|214.97|212.37|214.75|212.15|0
1621283400000|2021-05-17 20:30:00|215.15|212.55|215|212.4|215.15|212.55|214.57|211.97|0
1621283700000|2021-05-17 20:35:00|215.15|212.55|214.71|212.11|215.15|212.55|214.42|211.82|0
1621284000000|2021-05-17 20:40:00|214.85|212.25|214.71|212.11|214.85|212.25|214.56|211.96|0
1621284300000|2021-05-17 20:45:00|214.56|211.96|214.41|211.81|214.85|212.25|214.12|211.52|0
1621284600000|2021-05-17 20:50:00|214.56|211.96|214.12|211.52|214.56|211.96|213.83|211.23|0
1621284900000|2021-05-17 20:55:00|214.27|211.67|214.55|211.95|214.56|211.96|214.12|211.52|0
1621285200000|2021-05-17 21:00:00|214.4|211.8|214.04|211.44|214.4|211.8|214.04|211.44|0
1621285500000|2021-05-17 21:05:00|214.14|211.54|214.14|211.54|214.34|211.74|214.14|211.54|0
1621285800000|2021-05-17 21:10:00|214.33|211.73|214.01|211.41|214.33|211.73|214.01|211.41|0
1621286100000|2021-05-17 21:15:00|214|211.4|214.29|211.69|214.29|211.69|213.99|211.39|0
1621286400000|2021-05-17 21:20:00|214.23|211.63|214.07|211.47|214.23|211.63|214.07|211.47|0
1621286700000|2021-05-17 21:25:00|214.12|211.52|214.07|211.47|214.12|211.52|214.07|211.47|0
1621287000000|2021-05-17 21:30:00|214.2|211.6|214.07|211.47|214.2|211.6|214.03|211.43|0
1621287300000|2021-05-17 21:35:00|214.09|211.49|214.19|211.59|214.19|211.59|214.09|211.49|0
1621287600000|2021-05-17 21:40:00|214.22|211.62|214.37|211.77|214.37|211.77|214.22|211.62|0
1621287900000|2021-05-17 21:45:00|214.38|211.78|214.53|211.93|214.57|211.97|214.34|211.74|0
1621288200000|2021-05-17 21:50:00|214.55|211.95|214.57|211.97|214.66|212.06|214.55|211.95|0
1621288500000|2021-05-17 21:55:00|214.59|211.99|214.34|211.74|214.67|212.07|214.34|211.74|0
1621288800000|2021-05-17 22:00:00|214.82|212.22|213.87|211.27|215.25|212.65|213.73|211.13|0
1621289100000|2021-05-17 22:05:00|213.72|211.12|214.3|211.7|214.3|211.7|213.72|211.12|0
1621289400000|2021-05-17 22:10:00|214.16|211.56|213.87|211.27|214.16|211.56|213.87|211.27|0
1621289700000|2021-05-17 22:15:00|213.8|211.2|214.44|211.84|214.44|211.84|213.8|211.2|0
1621290000000|2021-05-17 22:20:00|214.3|211.7|214.01|211.41|214.3|211.7|213.72|211.12|0
1621290300000|2021-05-17 22:25:00|214.15|211.55|214.29|211.69|214.3|211.7|214|211.4|0
1621290600000|2021-05-17 22:30:00|214.44|211.84|214.44|211.84|214.87|212.27|214.29|211.69|0
1621290900000|2021-05-17 22:35:00|214.29|211.69|215.38|212.78|215.38|212.78|214.29|211.69|0
1621291200000|2021-05-17 22:40:00|215.31|212.71|215.74|213.14|216.03|213.43|215.31|212.71|0
1621291500000|2021-05-17 22:45:00|215.6|213|216.18|213.58|216.32|213.72|215.6|213|0
1621291800000|2021-05-17 22:50:00|216.03|213.43|216.47|213.87|216.47|213.87|215.74|213.14|0
1621292100000|2021-05-17 22:55:00|216.32|213.72|216.9|214.3|216.9|214.3|216.17|213.57|0
1621292400000|2021-05-17 23:00:00|216.76|214.16|216.75|214.15|216.9|214.3|216.32|213.72|0
1621292700000|2021-05-17 23:05:00|216.61|214.01|216.02|213.42|216.61|214.01|215.88|213.28|0
1621293000000|2021-05-17 23:10:00|216.17|213.57|215.73|213.13|216.31|213.71|215.73|213.13|0
1621293300000|2021-05-17 23:15:00|215.87|213.27|216.02|213.42|216.02|213.42|215.73|213.13|0
1621293600000|2021-05-17 23:20:00|215.95|213.35|215.58|212.98|216.02|213.42|215.58|212.98|0
1621293900000|2021-05-17 23:25:00|215.72|213.12|214.41|211.81|215.72|213.12|214.27|211.67|0
1621294200000|2021-05-17 23:30:00|214.56|211.96|214.41|211.81|214.85|212.25|214.12|211.52|0
1621294500000|2021-05-17 23:35:00|214.56|211.96|214.55|211.95|214.7|212.1|214.26|211.66|0
1621294800000|2021-05-17 23:40:00|214.41|211.81|212.67|210.07|214.41|211.81|212.46|209.86|0
1621295100000|2021-05-17 23:45:00|212.52|209.92|211.8|209.2|212.81|210.21|211.8|209.2|0
1621295400000|2021-05-17 23:50:00|211.95|209.35|212.16|209.56|212.52|209.92|211.94|209.34|0
1621295700000|2021-05-17 23:55:00|212.09|209.49|211.8|209.2|212.23|209.63|211.51|208.91|0
1621296000000|2021-05-18 00:00:00|211.94|209.34|212.16|209.56|212.23|209.63|211.36|208.76|0
1621296300000|2021-05-18 00:05:00|212.23|209.63|212.23|209.63|212.8|210.2|211.94|209.34|0
1621296600000|2021-05-18 00:10:00|212.37|209.77|212.51|209.91|212.8|210.2|212.22|209.62|0
1621296900000|2021-05-18 00:15:00|212.37|209.77|210.93|208.33|212.44|209.84|210.93|208.33|0
1621297200000|2021-05-18 00:20:00|211.07|208.47|210.92|208.32|211.35|208.75|210.92|208.32|0
1621297500000|2021-05-18 00:25:00|210.78|208.18|210.63|208.03|211.07|208.47|210.63|208.03|0
1621297800000|2021-05-18 00:30:00|210.78|208.18|211.35|208.75|211.49|208.89|210.63|208.03|0
1621298100000|2021-05-18 00:35:00|211.49|208.89|211.35|208.75|211.64|209.04|210.77|208.17|0
1621298400000|2021-05-18 00:40:00|211.49|208.89|211.56|208.96|211.92|209.32|211.35|208.75|0
1621298700000|2021-05-18 00:45:00|211.49|208.89|211.49|208.89|211.49|208.89|210.63|208.03|0
1621299000000|2021-05-18 00:50:00|211.34|208.74|211.05|208.45|211.49|208.89|210.62|208.02|0
1621299300000|2021-05-18 00:55:00|210.91|208.31|210.76|208.16|211.34|208.74|210.62|208.02|0
1621299600000|2021-05-18 01:00:00|210.69|208.09|211.34|208.74|211.34|208.74|210.48|207.88|0
1621299900000|2021-05-18 01:05:00|211.41|208.81|210.76|208.16|211.91|209.31|210.76|208.16|0
1621300200000|2021-05-18 01:10:00|210.9|208.3|210.47|207.87|211.05|208.45|210.47|207.87|0
1621300500000|2021-05-18 01:15:00|210.33|207.73|210.04|207.44|210.9|208.3|210.04|207.44|0
1621300800000|2021-05-18 01:20:00|209.89|207.29|209.75|207.15|210.04|207.44|209.46|206.86|0
1621301100000|2021-05-18 01:25:00|209.68|207.08|209.46|206.86|209.89|207.29|209.46|206.86|0
1621301400000|2021-05-18 01:30:00|209.6|207|209.17|206.57|209.89|207.29|209.17|206.57|0
1621301700000|2021-05-18 01:35:00|209.03|206.43|209.67|207.07|210.17|207.57|209.03|206.43|0
1621302000000|2021-05-18 01:40:00|209.6|207|207.07|204.47|209.6|207|206.99|204.39|0
1621302300000|2021-05-18 01:45:00|206.99|204.39|207.13|204.53|207.42|204.82|206.85|204.25|0
1621302600000|2021-05-18 01:50:00|207.28|204.68|207.13|204.53|207.56|204.96|206.85|204.25|0
1621302900000|2021-05-18 01:55:00|206.99|204.39|207.13|204.53|207.56|204.96|206.99|204.39|0
1621303200000|2021-05-18 02:00:00|207.2|204.6|206.7|204.1|207.27|204.67|206.7|204.1|0
1621303500000|2021-05-18 02:05:00|206.84|204.24|206.84|204.24|207.13|204.53|206.69|204.09|0
1621303800000|2021-05-18 02:10:00|206.69|204.09|206.98|204.38|207.12|204.52|206.69|204.09|0
1621304100000|2021-05-18 02:15:00|206.83|204.23|207.41|204.81|207.41|204.81|206.83|204.23|0
1621304400000|2021-05-18 02:20:00|207.34|204.74|208.26|205.66|208.41|205.81|207.26|204.66|0
1621304700000|2021-05-18 02:25:00|208.12|205.52|208.12|205.52|208.98|206.38|207.83|205.23|0
1621305000000|2021-05-18 02:30:00|208.26|205.66|208.26|205.66|208.55|205.95|207.76|205.16|0
1621305300000|2021-05-18 02:35:00|208.34|205.74|208.11|205.51|208.98|206.38|208.11|205.51|0
1621305600000|2021-05-18 02:40:00|208.26|205.66|207.68|205.08|208.4|205.8|207.54|204.94|0
1621305900000|2021-05-18 02:45:00|207.83|205.23|207.82|205.22|208.11|205.51|207.68|205.08|0
1621306200000|2021-05-18 02:50:00|207.97|205.37|208.4|205.8|208.4|205.8|207.82|205.22|0
1621306500000|2021-05-18 02:55:00|208.25|205.65|208.18|205.58|208.54|205.94|208.04|205.44|0
1621306800000|2021-05-18 03:00:00|208.25|205.65|207.96|205.36|208.39|205.79|207.89|205.29|0
1621307100000|2021-05-18 03:05:00|208.1|205.5|207.67|205.07|208.1|205.5|207.67|205.07|0
1621307400000|2021-05-18 03:10:00|207.81|205.21|207.81|205.21|207.96|205.36|207.67|205.07|0
1621307700000|2021-05-18 03:15:00|207.74|205.14|207.52|204.92|207.74|205.14|207.38|204.78|0
1621308000000|2021-05-18 03:20:00|207.38|204.78|207.52|204.92|207.52|204.92|207.38|204.78|0
1621308300000|2021-05-18 03:25:00|207.66|205.06|207.66|205.06|207.81|205.21|207.52|204.92|0
1621308600000|2021-05-18 03:30:00|207.81|205.21|207.23|204.63|208.09|205.49|207.23|204.63|0
1621308900000|2021-05-18 03:35:00|207.09|204.49|207.23|204.63|207.37|204.77|207.08|204.48|0
1621309200000|2021-05-18 03:40:00|207.37|204.77|207.37|204.77|207.37|204.77|207.08|204.48|0
1621309500000|2021-05-18 03:45:00|207.51|204.91|207.22|204.62|207.51|204.91|207.08|204.48|0
1621309800000|2021-05-18 03:50:00|207.37|204.77|207.08|204.48|207.37|204.77|207.08|204.48|0
1621310100000|2021-05-18 03:55:00|207.22|204.62|207.36|204.76|207.44|204.84|207.08|204.48|0
1621310400000|2021-05-18 04:00:00|207.22|204.62|207.79|205.19|207.79|205.19|207.22|204.62|0
1621310700000|2021-05-18 04:05:00|207.65|205.05|208.51|205.91|208.65|206.05|207.65|205.05|0
1621311000000|2021-05-18 04:10:00|208.22|205.62|208.36|205.76|208.36|205.76|207.93|205.33|0
1621311300000|2021-05-18 04:15:00|208.5|205.9|208.79|206.19|208.79|206.19|208.36|205.76|0
1621311600000|2021-05-18 04:20:00|208.93|206.33|209.36|206.76|209.36|206.76|208.65|206.05|0
1621311900000|2021-05-18 04:25:00|209.08|206.48|208.79|206.19|209.08|206.48|208.35|205.75|0
1621312200000|2021-05-18 04:30:00|208.72|206.12|208.21|205.61|208.79|206.19|208.07|205.47|0
1621312500000|2021-05-18 04:35:00|208.28|205.68|207.78|205.18|208.35|205.75|207.63|205.03|0
1621312800000|2021-05-18 04:40:00|207.92|205.32|208.06|205.46|208.06|205.46|207.49|204.89|0
1621313100000|2021-05-18 04:45:00|207.92|205.32|208.06|205.46|208.35|205.75|207.92|205.32|0
1621313400000|2021-05-18 04:50:00|208.2|205.6|208.34|205.74|208.34|205.74|208.06|205.46|0
1621313700000|2021-05-18 04:55:00|208.2|205.6|207.91|205.31|208.2|205.6|207.77|205.17|0
1621314000000|2021-05-18 05:00:00|207.77|205.17|207.91|205.31|208.48|205.88|207.77|205.17|0
1621314300000|2021-05-18 05:05:00|207.76|205.16|207.91|205.31|208.34|205.74|207.76|205.16|0
1621314600000|2021-05-18 05:10:00|207.76|205.16|207.47|204.87|207.76|205.16|207.33|204.73|0
1621314900000|2021-05-18 05:15:00|207.62|205.02|207.04|204.44|207.62|205.02|206.9|204.3|0
1621315200000|2021-05-18 05:20:00|207.18|204.58|206.32|203.72|207.18|204.58|206.32|203.72|0
1621315500000|2021-05-18 05:25:00|206.18|203.58|206.04|203.44|206.47|203.87|206.04|203.44|0
1621315800000|2021-05-18 05:30:00|206.18|203.58|205.89|203.29|206.32|203.72|205.75|203.15|0
1621316100000|2021-05-18 05:35:00|205.75|203.15|205.89|203.29|206.03|203.43|205.75|203.15|0
1621316400000|2021-05-18 05:40:00|205.82|203.22|206.03|203.43|206.32|203.72|205.82|203.22|0
1621316700000|2021-05-18 05:45:00|206.17|203.57|206.17|203.57|206.39|203.79|206.03|203.43|0
1621317000000|2021-05-18 05:50:00|206.31|203.71|206.17|203.57|206.6|204|206.17|203.57|0
1621317300000|2021-05-18 05:55:00|206.31|203.71|206.31|203.71|206.31|203.71|206.02|203.42|0
1621317600000|2021-05-18 06:00:00|206.45|203.85|205.59|202.99|206.45|203.85|205.45|202.85|0
1621317900000|2021-05-18 06:05:00|205.45|202.85|204.36|201.76|205.59|202.99|204.36|201.76|0
1621318200000|2021-05-18 06:10:00|204.5|201.9|204.07|201.47|204.5|201.9|203.79|201.19|0
1621318500000|2021-05-18 06:15:00|203.93|201.33|203.22|200.62|203.93|201.33|203.22|200.62|0
1621318800000|2021-05-18 06:20:00|203.36|200.76|202.79|200.19|203.64|201.04|202.79|200.19|0
1621319100000|2021-05-18 06:25:00|202.93|200.33|202.93|200.33|203.07|200.47|202.79|200.19|0
1621319400000|2021-05-18 06:30:00|202.86|200.26|202.93|200.33|203.07|200.47|202.36|199.76|0
1621319700000|2021-05-18 06:35:00|202.78|200.18|202.07|199.47|202.78|200.18|202.07|199.47|0
1621320000000|2021-05-18 06:40:00|201.93|199.33|202.21|199.61|202.35|199.75|201.93|199.33|0
1621320300000|2021-05-18 06:45:00|202.07|199.47|201.36|198.76|202.07|199.47|201.36|198.76|0
1621320600000|2021-05-18 06:50:00|201.43|198.83|201.22|198.62|201.5|198.9|200.51|197.91|0
1621320900000|2021-05-18 06:55:00|201.36|198.76|202.21|199.61|202.28|199.68|201.22|198.62|0
1621321200000|2021-05-18 07:00:00|202.35|199.75|202.52|199.92|204.24|201.64|201.64|199.04|0
1621321500000|2021-05-18 07:05:00|202.46|200.26|201.11|198.91|202.62|200.42|200.83|198.63|0
1621321800000|2021-05-18 07:10:00|201.04|198.84|201.95|199.75|202.24|200.04|200.96|198.76|0
1621322100000|2021-05-18 07:15:00|202.1|199.9|201.38|199.18|202.24|200.04|201.1|198.9|0
1621322400000|2021-05-18 07:20:00|201.24|199.04|201.81|199.61|201.81|199.61|201.24|199.04|0
1621322700000|2021-05-18 07:25:00|201.95|199.75|201.95|199.75|201.95|199.75|201.66|199.46|0
1621323000000|2021-05-18 07:30:00|202.09|199.89|202.23|200.03|202.8|200.6|201.8|199.6|0
1621323300000|2021-05-18 07:35:00|202.3|200.1|202.65|200.45|202.79|200.59|202.23|200.03|0
1621323600000|2021-05-18 07:40:00|202.51|200.31|203.36|201.16|203.36|201.16|202.51|200.31|0
1621323900000|2021-05-18 07:45:00|203.22|201.02|203.79|201.59|203.93|201.73|203.15|200.95|0
1621324200000|2021-05-18 07:50:00|203.64|201.44|203.5|201.3|203.93|201.73|203.22|201.02|0
1621324500000|2021-05-18 07:55:00|203.64|201.44|203.07|200.87|203.78|201.58|202.64|200.44|0
1621324800000|2021-05-18 08:00:00|203|200.8|203.07|200.87|203.78|201.58|202.93|200.73|0
1621325100000|2021-05-18 08:05:00|203.21|201.01|204.49|202.29|204.49|202.29|203.07|200.87|0
1621325400000|2021-05-18 08:10:00|204.35|202.15|203.92|201.72|204.92|202.72|203.92|201.72|0
1621325700000|2021-05-18 08:15:00|204.06|201.86|203.63|201.43|204.13|201.93|203.63|201.43|0
1621326000000|2021-05-18 08:20:00|203.77|201.57|204.06|201.86|204.63|202.43|203.63|201.43|0
1621326300000|2021-05-18 08:25:00|204.34|202.14|204.34|202.14|204.77|202.57|203.91|201.71|0
1621326600000|2021-05-18 08:30:00|204.41|202.21|203.91|201.71|204.62|202.42|203.91|201.71|0
1621326900000|2021-05-18 08:35:00|204.05|201.85|203.76|201.56|204.05|201.85|203.62|201.42|0
1621327200000|2021-05-18 08:40:00|203.62|201.42|204.19|201.99|204.33|202.13|203.62|201.42|0
1621327500000|2021-05-18 08:45:00|204.33|202.13|203.9|201.7|204.62|202.42|203.9|201.7|0
1621327800000|2021-05-18 08:50:00|203.98|201.78|205.04|202.84|205.04|202.84|203.98|201.78|0
1621328100000|2021-05-18 08:55:00|205.19|202.99|205.18|202.98|205.47|203.27|205.04|202.84|0
1621328400000|2021-05-18 09:00:00|205.04|202.84|204.32|202.12|205.33|203.13|204.18|201.98|0
1621328700000|2021-05-18 09:05:00|204.18|201.98|205.04|202.84|205.18|202.98|204.18|201.98|0
1621329000000|2021-05-18 09:10:00|204.89|202.69|204.75|202.55|205.04|202.84|204.46|202.26|0
1621329300000|2021-05-18 09:15:00|204.61|202.41|203.89|201.69|204.89|202.69|203.89|201.69|0
1621329600000|2021-05-18 09:20:00|203.82|201.62|204.03|201.83|204.17|201.97|203.6|201.4|0
1621329900000|2021-05-18 09:25:00|204.17|201.97|204.6|202.4|205.31|203.11|203.89|201.69|0
1621330200000|2021-05-18 09:30:00|204.88|202.68|205.03|202.83|205.74|203.54|204.82|202.62|0
1621330500000|2021-05-18 09:35:00|205.46|203.26|205.31|203.11|205.6|203.4|205.02|202.82|0
1621330800000|2021-05-18 09:40:00|205.45|203.25|205.88|203.68|206.03|203.83|205.31|203.11|0
1621331100000|2021-05-18 09:45:00|206.02|203.82|205.59|203.39|206.02|203.82|205.02|202.82|0
1621331400000|2021-05-18 09:50:00|205.74|203.54|206.03|203.83|206.6|204.4|204.57|202.37|0
1621331700000|2021-05-18 09:55:00|206.17|203.97|206.88|204.68|206.88|204.68|206.03|203.83|0
1621332000000|2021-05-18 10:00:00|206.74|204.54|204.74|202.54|206.74|204.54|204.74|202.54|0
1621332300000|2021-05-18 10:05:00|204.88|202.68|205.31|203.11|205.45|203.25|204.74|202.54|0
1621332600000|2021-05-18 10:10:00|205.45|203.25|205.88|203.68|206.16|203.96|205.31|203.11|0
1621332900000|2021-05-18 10:15:00|206.02|203.82|206.16|203.96|206.59|204.39|205.95|203.75|0
1621333200000|2021-05-18 10:20:00|206.3|204.1|206.73|204.53|207.16|204.96|206.16|203.96|0
1621333500000|2021-05-18 10:25:00|206.87|204.67|206.73|204.53|207.3|205.1|206.3|204.1|0
1621333800000|2021-05-18 10:30:00|206.58|204.38|206.44|204.24|206.58|204.38|205.87|203.67|0
1621334100000|2021-05-18 10:35:00|206.3|204.1|206.58|204.38|206.58|204.38|205.72|203.52|0
1621334400000|2021-05-18 10:40:00|206.44|204.24|206.86|204.66|206.86|204.66|206.15|203.95|0
1621334700000|2021-05-18 10:45:00|207.01|204.81|207|204.8|207.29|205.09|206.72|204.52|0
1621335000000|2021-05-18 10:50:00|207.15|204.95|207.15|204.95|207.58|205.38|207|204.8|0
1621335300000|2021-05-18 10:55:00|207.29|205.09|206.86|204.66|207.43|205.23|206.86|204.66|0
1621335600000|2021-05-18 11:00:00|207|204.8|206.85|204.65|207.43|205.23|206.43|204.23|0
1621335900000|2021-05-18 11:05:00|206.57|204.37|206.85|204.65|207.14|204.94|206.28|204.08|0
1621336200000|2021-05-18 11:10:00|206.71|204.51|206.42|204.22|207|204.8|206.14|203.94|0
1621336500000|2021-05-18 11:15:00|206.28|204.08|206.42|204.22|206.85|204.65|206.13|203.93|0
1621336800000|2021-05-18 11:20:00|206.56|204.36|207.13|204.93|207.13|204.93|206.27|204.07|0
1621337100000|2021-05-18 11:25:00|209|206.8|209.29|207.09|210.52|208.32|209|206.8|0
1621337400000|2021-05-18 11:30:00|209.43|207.23|208.71|206.51|209.43|207.23|208.42|206.22|0
1621337700000|2021-05-18 11:35:00|208.56|206.36|208.56|206.36|208.71|206.51|207.99|205.79|0
1621338000000|2021-05-18 11:40:00|208.64|206.44|209.14|206.94|209.57|207.37|208.27|206.07|0
1621338300000|2021-05-18 11:45:00|208.99|206.79|208.7|206.5|209.28|207.08|208.56|206.36|0
1621338600000|2021-05-18 11:50:00|208.85|206.65|209.13|206.93|209.28|207.08|208.7|206.5|0
1621338900000|2021-05-18 11:55:00|209.21|207.01|209.93|207.73|209.93|207.73|209.13|206.93|0
1621339200000|2021-05-18 12:00:00|210|207.8|208.98|206.78|210.43|208.23|208.98|206.78|0
1621339500000|2021-05-18 12:05:00|209.13|206.93|208.41|206.21|209.71|207.51|208.26|206.06|0
1621339800000|2021-05-18 12:10:00|208.55|206.35|207.97|205.77|208.84|206.64|207.97|205.77|0
1621340100000|2021-05-18 12:15:00|208.12|205.92|208.55|206.35|208.69|206.49|208.12|205.92|0
1621340400000|2021-05-18 12:20:00|208.4|206.2|209.55|207.35|209.55|207.35|208.4|206.2|0
1621340700000|2021-05-18 12:25:00|209.41|207.21|209.18|206.98|209.99|207.79|208.96|206.76|0
1621341000000|2021-05-18 12:30:00|209.04|206.84|209.76|207.56|210.77|208.57|208.89|206.69|0
1621341300000|2021-05-18 12:35:00|209.61|207.41|211.78|209.58|212.22|210.02|209.47|207.27|0
1621341600000|2021-05-18 12:40:00|211.93|209.73|212.07|209.87|212.51|210.31|211.49|209.29|0
1621341900000|2021-05-18 12:45:00|212.21|210.01|212.36|210.16|212.5|210.3|211.63|209.43|0
1621342200000|2021-05-18 12:50:00|212.5|210.3|211.77|209.57|212.5|210.3|211.63|209.43|0
1621342500000|2021-05-18 12:55:00|211.92|209.72|211.63|209.43|211.92|209.72|211.48|209.28|0
1621342800000|2021-05-18 13:00:00|211.48|209.28|212.5|210.3|212.64|210.44|211.48|209.28|0
1621343100000|2021-05-18 13:05:00|212.64|210.44|213.08|210.88|213.52|211.32|212.5|210.3|0
1621343400000|2021-05-18 13:10:00|213.22|211.02|213.08|210.88|213.95|211.75|212.64|210.44|0
1621343700000|2021-05-18 13:15:00|213.22|211.02|212.64|210.44|213.66|211.46|212.49|210.29|0
1621344000000|2021-05-18 13:20:00|212.49|210.29|212.49|210.29|212.93|210.73|212.2|210|0
1621344300000|2021-05-18 13:25:00|212.34|210.14|212.05|209.85|212.63|210.43|211.9|209.7|0
1621344600000|2021-05-18 13:30:00|212.2|210|216.44|214.24|216.44|214.24|210.6|208.4|0
1621344900000|2021-05-18 13:35:00|216.59|214.39|211.03|208.83|216.59|214.39|211.03|208.83|0
1621345200000|2021-05-18 13:40:00|211.46|209.26|212.92|210.72|213.65|211.45|211.17|208.97|0
1621345500000|2021-05-18 13:45:00|212.63|210.43|215.11|212.91|215.84|213.64|212.04|209.84|0
1621345800000|2021-05-18 13:50:00|215.4|213.2|214.52|212.32|217.46|215.26|214.08|211.88|0
1621346100000|2021-05-18 13:55:00|214.37|212.17|216.13|213.93|216.13|213.93|213.64|211.44|0
1621346400000|2021-05-18 14:00:00|215.99|213.79|218.2|216|219.83|217.63|215.69|213.49|0
1621346700000|2021-05-18 14:05:00|218.35|216.15|218.43|216.23|219.09|216.89|215.76|213.56|0
1621347000000|2021-05-18 14:10:00|218.51|216.31|218.13|215.93|219.31|217.11|217.84|215.64|0
1621347300000|2021-05-18 14:15:00|217.99|215.79|217.69|215.49|218.43|216.23|216.23|214.03|0
1621347600000|2021-05-18 14:20:00|217.54|215.34|216.08|213.88|217.54|215.34|215.64|213.44|0
1621347900000|2021-05-18 14:25:00|216.52|214.32|212.48|210.28|216.52|214.32|212.48|210.28|0
1621348200000|2021-05-18 14:30:00|212.34|210.14|212.7|210.5|212.92|210.72|212.05|209.85|0
1621348500000|2021-05-18 14:35:00|212.63|210.43|213.79|211.59|213.79|211.59|212.48|210.28|0
1621348800000|2021-05-18 14:40:00|213.65|211.45|214.17|211.97|214.32|212.12|211.78|209.58|0
1621349100000|2021-05-18 14:45:00|213.88|211.68|211.25|209.05|214.03|211.83|211.1|208.9|0
1621349400000|2021-05-18 14:50:00|210.96|208.76|212.2|210|212.41|210.21|210.23|208.03|0
1621349700000|2021-05-18 14:55:00|212.27|210.07|211.68|209.48|212.99|210.79|211.39|209.19|0
1621350000000|2021-05-18 15:00:00|211.83|209.63|211.68|209.48|212.85|210.65|211.1|208.9|0
1621350300000|2021-05-18 15:05:00|211.97|209.77|212.55|210.35|212.99|210.79|211.39|209.19|0
1621350600000|2021-05-18 15:10:00|212.7|210.5|212.4|210.2|212.7|210.5|211.24|209.04|0
1621350900000|2021-05-18 15:15:00|212.26|210.06|212.25|210.05|212.4|210.2|211.53|209.33|0
1621351200000|2021-05-18 15:20:00|212.4|210.2|212.11|209.91|212.98|210.78|211.52|209.32|0
1621351500000|2021-05-18 15:25:00|212.25|210.05|212.84|210.64|212.84|210.64|211.96|209.76|0
1621351800000|2021-05-18 15:30:00|212.54|210.34|215.03|212.83|215.41|213.21|212.54|210.34|0
1621352100000|2021-05-18 15:35:00|215.11|212.91|214|211.8|215.33|213.13|213.86|211.66|0
1621352400000|2021-05-18 15:40:00|213.86|211.66|215.32|213.12|216.51|214.31|213.86|211.66|0
1621352700000|2021-05-18 15:45:00|214.88|212.68|213.71|211.51|216.21|214.01|213.56|211.36|0
1621353000000|2021-05-18 15:50:00|214|211.8|215.61|213.41|216.06|213.86|213.85|211.65|0
1621353300000|2021-05-18 15:55:00|215.47|213.27|216.65|214.45|216.65|214.45|214.73|212.53|0
1621353600000|2021-05-18 16:00:00|216.5|214.3|215.91|213.71|217.39|215.19|215.61|213.41|0
1621353900000|2021-05-18 16:05:00|216.05|213.85|216.2|214|216.64|214.44|215.31|213.11|0
1621354200000|2021-05-18 16:10:00|216.28|214.08|215.02|212.82|216.49|214.29|214.87|212.67|0
1621354500000|2021-05-18 16:15:00|215.16|212.96|215.9|213.7|216.19|213.99|214.87|212.67|0
1621354800000|2021-05-18 16:20:00|215.75|213.55|214.13|211.93|216.19|213.99|214.13|211.93|0
1621355100000|2021-05-18 16:25:00|214.28|212.08|213.39|211.19|214.42|212.22|213.25|211.05|0
1621355400000|2021-05-18 16:30:00|213.54|211.34|213.25|211.05|214.13|211.93|212.95|210.75|0
1621355700000|2021-05-18 16:35:00|213.1|210.9|213.39|211.19|213.68|211.48|213.1|210.9|0
1621356000000|2021-05-18 16:40:00|213.24|211.04|213.24|211.04|213.39|211.19|212.95|210.75|0
1621356300000|2021-05-18 16:45:00|213.39|211.19|212.95|210.75|213.39|211.19|212.95|210.75|0
1621356600000|2021-05-18 16:50:00|213.09|210.89|213.24|211.04|213.53|211.33|213.09|210.89|0
1621356900000|2021-05-18 16:55:00|213.09|210.89|214.26|212.06|215|212.8|213.09|210.89|0
1621357200000|2021-05-18 17:00:00|213.97|211.77|214.11|211.91|214.41|212.21|213.67|211.47|0
1621357500000|2021-05-18 17:05:00|214.26|212.06|214.85|212.65|216.03|213.83|214.11|211.91|0
1621357800000|2021-05-18 17:10:00|214.99|212.79|214.84|212.64|215.29|213.09|214.4|212.2|0
1621358100000|2021-05-18 17:15:00|214.99|212.79|215.14|212.94|215.73|213.53|214.84|212.64|0
1621358400000|2021-05-18 17:20:00|214.99|212.79|214.1|211.9|214.99|212.79|213.66|211.46|0
1621358700000|2021-05-18 17:25:00|214.25|212.05|212.78|210.58|214.25|212.05|212.64|210.44|0
1621359000000|2021-05-18 17:30:00|212.64|210.44|213.07|210.87|213.81|211.61|212.49|210.29|0
1621359300000|2021-05-18 17:35:00|213.22|211.02|213.8|211.6|214.25|212.05|213|210.8|0
1621359600000|2021-05-18 17:40:00|213.66|211.46|214.39|212.19|214.83|212.63|213.51|211.31|0
1621359900000|2021-05-18 17:45:00|214.24|212.04|215.12|212.92|215.27|213.07|213.51|211.31|0
1621360200000|2021-05-18 17:50:00|215.27|213.07|215.42|213.22|215.56|213.36|214.61|212.41|0
1621360500000|2021-05-18 17:55:00|215.56|213.36|215.86|213.66|216.01|213.81|214.9|212.7|0
1621360800000|2021-05-18 18:00:00|216|213.8|216.74|214.54|217.33|215.13|215.56|213.36|0
1621361100000|2021-05-18 18:05:00|216.59|214.39|216.59|214.39|216.59|214.39|215.41|213.21|0
1621361400000|2021-05-18 18:10:00|216.74|214.54|215.7|213.5|217.03|214.83|215.7|213.5|0
1621361700000|2021-05-18 18:15:00|215.85|213.65|216.88|214.68|217.18|214.98|215.26|213.06|0
1621362000000|2021-05-18 18:20:00|216.96|214.76|219.11|216.91|219.71|217.51|216.29|214.09|0
1621362300000|2021-05-18 18:25:00|219.26|217.06|219.4|217.2|219.7|217.5|218.36|216.16|0
1621362600000|2021-05-18 18:30:00|219.26|217.06|222.7|220.5|222.7|220.5|218.96|216.76|0
1621362900000|2021-05-18 18:35:00|222.85|220.65|224.67|222.47|225.28|223.08|222.25|220.05|0
1621363200000|2021-05-18 18:40:00|224.82|222.62|227.76|225.56|229.12|226.92|223.77|221.57|0
1621363500000|2021-05-18 18:45:00|228.06|225.86|227.91|225.71|229.72|227.52|227.91|225.71|0
1621363800000|2021-05-18 18:50:00|228.06|225.86|226.4|224.2|228.36|226.16|226.1|223.9|0
1621364100000|2021-05-18 18:55:00|226.33|224.13|224.6|222.4|227.45|225.25|224.6|222.4|0
1621364400000|2021-05-18 19:00:00|224.9|222.7|223.78|221.58|225.65|223.45|223.78|221.58|0
1621364700000|2021-05-18 19:05:00|223.85|221.65|223.55|221.35|224.75|222.55|223.4|221.2|0
1621365000000|2021-05-18 19:10:00|223.4|221.2|225.34|223.14|225.94|223.74|222.95|220.75|0
1621365300000|2021-05-18 19:15:00|225.19|222.99|223.4|221.2|225.94|223.74|223.4|221.2|0
1621365600000|2021-05-18 19:20:00|223.55|221.35|223.54|221.34|224.14|221.94|222.95|220.75|0
1621365900000|2021-05-18 19:25:00|223.39|221.19|222.95|220.75|223.39|221.19|222.35|220.15|0
1621366200000|2021-05-18 19:30:00|222.87|220.67|221.61|219.41|223.54|221.34|221.31|219.11|0
1621366500000|2021-05-18 19:35:00|221.76|219.56|221.07|218.87|222.96|220.76|220.03|217.83|0
1621366800000|2021-05-18 19:40:00|220.92|218.72|220.62|218.42|221.52|219.32|219.43|217.23|0
1621367100000|2021-05-18 19:45:00|220.47|218.27|226.32|224.12|227.23|225.03|220.18|217.98|0
1621367400000|2021-05-18 19:50:00|227.76|225.56|234.42|232.22|234.87|232.67|227.26|225.06|0
1621367700000|2021-05-18 19:55:00|234.26|232.06|237.48|235.28|239.03|236.83|232.58|230.38|0
1621368000000|2021-05-18 20:00:00|237.95|235.75|238.88|236.68|240.11|237.91|236.65|234.45|0
1621368300000|2021-05-18 20:05:00|239.19|236.99|237.96|235.76|240.57|238.37|237.65|235.45|0
1621368600000|2021-05-18 20:10:00|237.89|235.69|239.57|237.37|239.57|237.37|237.65|235.45|0
1621368900000|2021-05-18 20:15:00|239.36|236.76|239.87|237.27|239.87|237.27|239.29|236.69|0
1621369200000|2021-05-18 20:20:00|239.7|237.1|240.11|237.51|240.23|237.63|239.7|237.1|0
1621369500000|2021-05-18 20:25:00|240.09|237.49|240.2|237.6|240.27|237.67|240.09|237.49|0
1621369800000|2021-05-18 20:30:00|240.18|237.58|242.7|240.1|243.01|240.41|239.76|237.16|0
1621370100000|2021-05-18 20:35:00|242.54|239.94|245.49|242.89|246.27|243.67|241.92|239.32|0
1621370400000|2021-05-18 20:40:00|245.34|242.74|244.09|241.49|245.8|243.2|243.78|241.18|0
1621370700000|2021-05-18 20:45:00|243.78|241.18|244.86|242.26|245.33|242.73|243.78|241.18|0
1621371000000|2021-05-18 20:50:00|245.02|242.42|245.02|242.42|245.64|243.04|244.09|241.49|0
1621371300000|2021-05-18 20:55:00|245.17|242.57|244.7|242.1|245.17|242.57|244.24|241.64|0
1621371600000|2021-05-18 21:00:00|244.9|242.3|244.64|242.04|244.9|242.3|244.58|241.98|0
1621371900000|2021-05-18 21:05:00|244.71|242.11|244.71|242.11|244.75|242.15|244.58|241.98|0
1621372200000|2021-05-18 21:10:00|244.77|242.17|244.72|242.12|244.77|242.17|244.52|241.92|0
1621372500000|2021-05-18 21:15:00|244.61|242.01|245.06|242.46|245.06|242.46|244.55|241.95|0
1621372800000|2021-05-18 21:20:00|244.81|242.21|244.92|242.32|245.06|242.46|244.7|242.1|0
1621373100000|2021-05-18 21:25:00|244.9|242.3|245.11|242.51|245.38|242.78|244.81|242.21|0
1621373400000|2021-05-18 21:30:00|245.24|242.64|245.24|242.64|245.63|243.03|245.17|242.57|0
1621373700000|2021-05-18 21:35:00|245.26|242.66|245.17|242.57|245.42|242.82|245.15|242.55|0
1621374000000|2021-05-18 21:40:00|245.15|242.55|245.1|242.5|245.19|242.59|245.01|242.41|0
1621374300000|2021-05-18 21:45:00|245.08|242.48|244.71|242.11|245.21|242.61|244.69|242.09|0
1621374600000|2021-05-18 21:50:00|244.58|241.98|244.68|242.08|244.71|242.11|244.52|241.92|0
1621374900000|2021-05-18 21:55:00|244.66|242.06|244.84|242.24|244.91|242.31|244.54|241.94|0
1621375200000|2021-05-18 22:00:00|244.99|242.39|242.89|240.29|244.99|242.39|242.89|240.29|0
1621375500000|2021-05-18 22:05:00|242.81|240.21|242.42|239.82|243.82|241.22|242.42|239.82|0
1621375800000|2021-05-18 22:10:00|242.26|239.66|243.19|240.59|243.35|240.75|241.95|239.35|0
1621376100000|2021-05-18 22:15:00|243.35|240.75|243.66|241.06|243.81|241.21|243.19|240.59|0
1621376400000|2021-05-18 22:20:00|243.5|240.9|243.19|240.59|244.12|241.52|242.88|240.28|0
1621376700000|2021-05-18 22:25:00|243.34|240.74|243.34|240.74|243.65|241.05|243.03|240.43|0
1621377000000|2021-05-18 22:30:00|243.19|240.59|242.25|239.65|243.19|240.59|242.1|239.5|0
1621377300000|2021-05-18 22:35:00|242.41|239.81|242.1|239.5|242.41|239.81|241.71|239.11|0
1621377600000|2021-05-18 22:40:00|241.94|239.34|241.63|239.03|242.25|239.65|241.48|238.88|0
1621377900000|2021-05-18 22:45:00|241.48|238.88|241.47|238.87|242.09|239.49|241.32|238.72|0
1621378200000|2021-05-18 22:50:00|241.55|238.95|241.94|239.34|242.25|239.65|241.47|238.87|0
1621378500000|2021-05-18 22:55:00|241.78|239.18|242.86|240.26|242.86|240.26|241.78|239.18|0
1621378800000|2021-05-18 23:00:00|242.71|240.11|241.78|239.18|242.86|240.26|241.78|239.18|0
1621379100000|2021-05-18 23:05:00|241.93|239.33|240.31|237.71|241.93|239.33|240.08|237.48|0
1621379400000|2021-05-18 23:10:00|240.23|237.63|240.38|237.78|240.54|237.94|239.77|237.17|0
1621379700000|2021-05-18 23:15:00|240.54|237.94|240.69|238.09|240.69|238.09|240.38|237.78|0
1621380000000|2021-05-18 23:20:00|240.53|237.93|240.07|237.47|240.69|238.09|240.07|237.47|0
1621380300000|2021-05-18 23:25:00|240.22|237.62|240.53|237.93|240.92|238.32|240.22|237.62|0
1621380600000|2021-05-18 23:30:00|240.69|238.09|241.61|239.01|241.61|239.01|240.68|238.08|0
1621380900000|2021-05-18 23:35:00|241.76|239.16|243.62|241.02|243.62|241.02|241.76|239.16|0
1621381200000|2021-05-18 23:40:00|243.31|240.71|244.24|241.64|244.4|241.8|242.69|240.09|0
1621381500000|2021-05-18 23:45:00|244.09|241.49|245.64|243.04|245.8|243.2|244.01|241.41|0
1621381800000|2021-05-18 23:50:00|245.8|243.2|245.48|242.88|246.27|243.67|245.41|242.81|0
1621382100000|2021-05-18 23:55:00|245.64|243.04|248.14|245.54|248.14|245.54|245.64|243.04|0
1621382400000|2021-05-19 00:00:00|247.51|244.91|249.4|246.8|249.4|246.8|246.89|244.29|0
1621382700000|2021-05-19 00:05:00|249.24|246.64|248.45|245.85|250.66|248.06|248.45|245.85|0
1621383000000|2021-05-19 00:10:00|248.3|245.7|247.04|244.44|248.38|245.78|246.57|243.97|0
1621383300000|2021-05-19 00:15:00|246.96|244.36|247.19|244.59|248.14|245.54|246.72|244.12|0
1621383600000|2021-05-19 00:20:00|247.04|244.44|245.47|242.87|247.98|245.38|244.85|242.25|0
1621383900000|2021-05-19 00:25:00|245.24|242.64|244.22|241.62|245.24|242.64|244.07|241.47|0
1621384200000|2021-05-19 00:30:00|243.76|241.16|244.22|241.62|244.38|241.78|242.98|240.38|0
1621384500000|2021-05-19 00:35:00|244.14|241.54|244.68|242.08|245.47|242.87|244.14|241.54|0
1621384800000|2021-05-19 00:40:00|244.53|241.93|243.75|241.15|244.68|242.08|243.44|240.84|0
1621385100000|2021-05-19 00:45:00|243.9|241.3|242.2|239.6|244.06|241.46|242.04|239.44|0
1621385400000|2021-05-19 00:50:00|242.04|239.44|242.66|240.06|242.66|240.06|241.73|239.13|0
1621385700000|2021-05-19 00:55:00|242.81|240.21|243.59|240.99|244.05|241.45|242.5|239.9|0
1621386000000|2021-05-19 01:00:00|243.28|240.68|241.42|238.82|244.83|242.23|241.42|238.82|0
1621386300000|2021-05-19 01:05:00|241.26|238.66|240.49|237.89|241.72|239.12|240.33|237.73|0
1621386600000|2021-05-19 01:10:00|240.64|238.04|241.41|238.81|241.41|238.81|240.64|238.04|0
1621386900000|2021-05-19 01:15:00|241.57|238.97|242.65|240.05|242.65|240.05|241.26|238.66|0
1621387200000|2021-05-19 01:20:00|242.49|239.89|244.51|241.91|245.45|242.85|242.18|239.58|0
1621387500000|2021-05-19 01:25:00|244.66|242.06|243.42|240.82|244.66|242.06|243.11|240.51|0
1621387800000|2021-05-19 01:30:00|243.73|241.13|243.96|241.36|244.04|241.44|242.8|240.2|0
1621388100000|2021-05-19 01:35:00|244.04|241.44|243.88|241.28|244.97|242.37|243.57|240.97|0
1621388400000|2021-05-19 01:40:00|244.04|241.44|244.5|241.9|244.97|242.37|243.88|241.28|0
1621388700000|2021-05-19 01:45:00|244.58|241.98|244.81|242.21|246.06|243.46|244.58|241.98|0
1621389000000|2021-05-19 01:50:00|244.65|242.05|245.74|243.14|246.06|243.46|244.65|242.05|0
1621389300000|2021-05-19 01:55:00|245.59|242.99|244.49|241.89|245.59|242.99|244.18|241.58|0
1621389600000|2021-05-19 02:00:00|244.65|242.05|246.99|244.39|247.15|244.55|244.49|241.89|0
1621389900000|2021-05-19 02:05:00|247.07|244.47|247.15|244.55|247.15|244.55|246.05|243.45|0
1621390200000|2021-05-19 02:10:00|246.99|244.39|248.09|245.49|248.24|245.64|246.99|244.39|0
1621390500000|2021-05-19 02:15:00|248.24|245.64|247.77|245.17|248.4|245.8|247.3|244.7|0
1621390800000|2021-05-19 02:20:00|247.61|245.01|246.98|244.38|248.71|246.11|246.83|244.23|0
1621391100000|2021-05-19 02:25:00|247.14|244.54|246.67|244.07|247.3|244.7|246.51|243.91|0
1621391400000|2021-05-19 02:30:00|246.51|243.91|246.67|244.07|247.45|244.85|246.2|243.6|0
1621391700000|2021-05-19 02:35:00|246.51|243.91|246.35|243.75|246.66|244.06|246.04|243.44|0
1621392000000|2021-05-19 02:40:00|246.51|243.91|246.19|243.59|247.29|244.69|246.19|243.59|0
1621392300000|2021-05-19 02:45:00|246.04|243.44|247.76|245.16|248.31|245.71|245.72|243.12|0
1621392600000|2021-05-19 02:50:00|247.91|245.31|250.59|247.99|251.54|248.94|247.6|245|0
1621392900000|2021-05-19 02:55:00|250.43|247.83|251.9|249.3|252.53|249.93|250.43|247.83|0
1621393200000|2021-05-19 03:00:00|252.68|250.08|251.74|249.14|252.68|250.08|251.27|248.67|0
1621393500000|2021-05-19 03:05:00|251.89|249.29|251.58|248.98|251.89|249.29|251.26|248.66|0
1621393800000|2021-05-19 03:10:00|251.42|248.82|252.05|249.45|252.05|249.45|251.26|248.66|0
1621394100000|2021-05-19 03:15:00|252.13|249.53|251.42|248.82|252.99|250.39|251.42|248.82|0
1621394400000|2021-05-19 03:20:00|251.26|248.66|250.47|247.87|251.65|249.05|249.53|246.93|0
1621394700000|2021-05-19 03:25:00|250.31|247.71|250.63|248.03|250.78|248.18|249.84|247.24|0
1621395000000|2021-05-19 03:30:00|250.31|247.71|249.37|246.77|250.47|247.87|249.37|246.77|0
1621395300000|2021-05-19 03:35:00|249.53|246.93|249.76|247.16|250.15|247.55|249.37|246.77|0
1621395600000|2021-05-19 03:40:00|249.68|247.08|250.31|247.71|250.46|247.86|249.52|246.92|0
1621395900000|2021-05-19 03:45:00|250.46|247.86|249.68|247.08|250.46|247.86|249.36|246.76|0
1621396200000|2021-05-19 03:50:00|249.83|247.23|249.36|246.76|249.99|247.39|249.36|246.76|0
1621396500000|2021-05-19 03:55:00|249.44|246.84|249.44|246.84|249.52|246.92|248.89|246.29|0
1621396800000|2021-05-19 04:00:00|249.36|246.76|248.73|246.13|249.83|247.23|248.42|245.82|0
1621397100000|2021-05-19 04:05:00|248.81|246.21|248.73|246.13|249.2|246.6|248.42|245.82|0
1621397400000|2021-05-19 04:10:00|248.57|245.97|248.73|246.13|248.89|246.29|248.57|245.97|0
1621397700000|2021-05-19 04:15:00|248.42|245.82|249.82|247.22|249.82|247.22|248.41|245.81|0
1621398000000|2021-05-19 04:20:00|249.98|247.38|249.82|247.22|250.13|247.53|249.51|246.91|0
1621398300000|2021-05-19 04:25:00|249.98|247.38|249.82|247.22|250.44|247.84|249.5|246.9|0
1621398600000|2021-05-19 04:30:00|249.66|247.06|249.97|247.37|250.29|247.69|249.5|246.9|0
1621398900000|2021-05-19 04:35:00|249.9|247.3|250.91|248.31|251.15|248.55|249.58|246.98|0
1621399200000|2021-05-19 04:40:00|250.99|248.39|252.64|250.04|252.96|250.36|250.91|248.31|0
1621399500000|2021-05-19 04:45:00|252.8|250.2|254.22|251.62|254.85|252.25|252.32|249.72|0
1621399800000|2021-05-19 04:50:00|254.06|251.46|253.9|251.3|255.17|252.57|253.42|250.82|0
1621400100000|2021-05-19 04:55:00|253.74|251.14|252.79|250.19|253.74|251.14|252.63|250.03|0
1621400400000|2021-05-19 05:00:00|252.95|250.35|252.47|249.87|253.26|250.66|252.32|249.72|0
1621400700000|2021-05-19 05:05:00|252.63|250.03|252.79|250.19|253.1|250.5|252.31|249.71|0
1621401000000|2021-05-19 05:10:00|252.87|250.27|253.89|251.29|254.37|251.77|252.47|249.87|0
1621401300000|2021-05-19 05:15:00|253.97|251.37|252.47|249.87|254.21|251.61|252.47|249.87|0
1621401600000|2021-05-19 05:20:00|252.31|249.71|251.83|249.23|252.31|249.71|251.52|248.92|0
1621401900000|2021-05-19 05:25:00|251.92|249.32|253.09|250.49|253.25|250.65|251.83|249.23|0
1621402200000|2021-05-19 05:30:00|253.17|250.57|252.78|250.18|253.41|250.81|251.83|249.23|0
1621402500000|2021-05-19 05:35:00|252.86|250.26|251.36|248.76|252.86|250.26|251.36|248.76|0
1621402800000|2021-05-19 05:40:00|251.2|248.6|251.04|248.44|251.98|249.38|250.73|248.13|0
1621403100000|2021-05-19 05:45:00|251.2|248.6|251.04|248.44|251.67|249.07|250.72|248.12|0
1621403400000|2021-05-19 05:50:00|251.19|248.59|251.35|248.75|251.67|249.07|251.04|248.44|0
1621403700000|2021-05-19 05:55:00|251.19|248.59|250.09|247.49|251.35|248.75|250.09|247.49|0
1621404000000|2021-05-19 06:00:00|249.93|247.33|249.78|247.18|250.56|247.96|249.46|246.86|0
1621404300000|2021-05-19 06:05:00|249.62|247.02|250.64|248.04|251.5|248.9|249.46|246.86|0
1621404600000|2021-05-19 06:10:00|250.56|247.96|251.18|248.58|251.66|249.06|250.56|247.96|0
1621404900000|2021-05-19 06:15:00|251.03|248.43|250.87|248.27|251.18|248.58|250.4|247.8|0
1621405200000|2021-05-19 06:20:00|250.55|247.95|250.16|247.56|250.87|248.27|249.61|247.01|0
1621405500000|2021-05-19 06:25:00|250.24|247.64|251.18|248.58|251.18|248.58|250.24|247.64|0
1621405800000|2021-05-19 06:30:00|251.26|248.66|251.33|248.73|251.49|248.89|250.55|247.95|0
1621406100000|2021-05-19 06:35:00|251.49|248.89|250.39|247.79|253.22|250.62|250.07|247.47|0
1621406400000|2021-05-19 06:40:00|250.07|247.47|247.88|245.28|250.39|247.79|247.34|244.74|0
1621406700000|2021-05-19 06:45:00|247.57|244.97|247.88|245.28|248.66|246.06|247.26|244.66|0
1621407000000|2021-05-19 06:50:00|248.04|245.44|248.35|245.75|248.5|245.9|247.88|245.28|0
1621407300000|2021-05-19 06:55:00|248.5|245.9|250.38|247.78|250.38|247.78|248.35|245.75|0
1621407600000|2021-05-19 07:00:00|249.75|247.15|253.21|250.61|253.37|250.77|249.75|247.15|0
1621407900000|2021-05-19 07:05:00|253.33|251.13|253.48|251.28|254.27|252.07|251.43|249.23|0
1621408200000|2021-05-19 07:10:00|253.8|251.6|252.53|250.33|254.27|252.07|251.9|249.7|0
1621408500000|2021-05-19 07:15:00|252.69|250.49|251.43|249.23|257.77|255.57|251.43|249.23|0
1621408800000|2021-05-19 07:20:00|251.74|249.54|252.69|250.49|254.74|252.54|251.58|249.38|0
1621409100000|2021-05-19 07:25:00|252.37|250.17|254.11|251.91|255.85|253.65|252.21|250.01|0
1621409400000|2021-05-19 07:30:00|254.58|252.38|254.42|252.22|256.01|253.81|253.79|251.59|0
1621409700000|2021-05-19 07:35:00|254.58|252.38|252.61|250.41|257.85|255.65|252.13|249.93|0
1621410000000|2021-05-19 07:40:00|252.45|250.25|251.74|249.54|253.97|251.77|251.18|248.98|0
1621410300000|2021-05-19 07:45:00|251.34|249.14|251.33|249.13|253.09|250.89|251.33|249.13|0
1621410600000|2021-05-19 07:50:00|251.49|249.29|254.52|252.32|254.6|252.4|250.78|248.58|0
1621410900000|2021-05-19 07:55:00|254.2|252|254.6|252.4|255.88|253.68|253.88|251.68|0
1621411200000|2021-05-19 08:00:00|254.2|252|254.35|252.15|256.6|254.4|254.2|252|0
1621411500000|2021-05-19 08:05:00|254.51|252.31|254.99|252.79|255.47|253.27|253.4|251.2|0
1621411800000|2021-05-19 08:10:00|255.08|252.88|257.24|255.04|257.4|255.2|254.03|251.83|0
1621412100000|2021-05-19 08:15:00|257.4|255.2|259.01|256.81|259.33|257.13|257.4|255.2|0
1621412400000|2021-05-19 08:20:00|259.17|256.97|259.09|256.89|259.98|257.78|258.36|256.16|0
1621412700000|2021-05-19 08:25:00|258.85|256.65|260.14|257.94|261.11|258.91|258.68|256.48|0
1621413000000|2021-05-19 08:30:00|259.81|257.61|259.49|257.29|260.46|258.26|258.84|256.64|0
1621413300000|2021-05-19 08:35:00|259.65|257.45|258.68|256.48|260.14|257.94|258.52|256.32|0
1621413600000|2021-05-19 08:40:00|258.84|256.64|260.13|257.93|260.46|258.26|258.35|256.15|0
1621413900000|2021-05-19 08:45:00|260.05|257.85|261.1|258.9|262.24|260.04|259.81|257.61|0
1621414200000|2021-05-19 08:50:00|261.02|258.82|260.61|258.41|262.08|259.88|260.61|258.41|0
1621414500000|2021-05-19 08:55:00|260.94|258.74|259.8|257.6|260.94|258.74|259.32|257.12|0
1621414800000|2021-05-19 09:00:00|259.72|257.52|256.73|254.53|260.13|257.93|256.41|254.21|0
1621415100000|2021-05-19 09:05:00|256.89|254.69|256.73|254.53|256.89|254.69|255.77|253.57|0
1621415400000|2021-05-19 09:10:00|256.57|254.37|255.77|253.57|256.73|254.53|255.77|253.57|0
1621415700000|2021-05-19 09:15:00|255.69|253.49|253.68|251.48|256.09|253.89|253.37|251.17|0
1621416000000|2021-05-19 09:20:00|253.84|251.64|254.32|252.12|254.32|252.12|252.73|250.53|0
1621416300000|2021-05-19 09:25:00|254.16|251.96|253.36|251.16|254.32|252.12|251.76|249.56|0
1621416600000|2021-05-19 09:30:00|253.68|251.48|254.08|251.88|254.49|252.29|252.72|250.52|0
1621416900000|2021-05-19 09:35:00|254.16|251.96|252.39|250.19|254.64|252.44|252.07|249.87|0
1621417200000|2021-05-19 09:40:00|252.07|249.87|254.32|252.12|254.32|252.12|251.75|249.55|0
1621417500000|2021-05-19 09:45:00|254.4|252.2|256.34|254.14|257.71|255.51|254|251.8|0
1621417800000|2021-05-19 09:50:00|256.42|254.22|259.83|257.63|259.83|257.63|256.25|254.05|0
1621418100000|2021-05-19 09:55:00|260.15|257.95|261.78|259.58|262.43|260.23|259.99|257.79|0
1621418400000|2021-05-19 10:00:00|261.61|259.41|261.29|259.09|262.75|260.55|261.05|258.85|0
1621418700000|2021-05-19 10:05:00|261.21|259.01|262.1|259.9|262.43|260.23|260.63|258.43|0
1621419000000|2021-05-19 10:10:00|261.94|259.74|262.1|259.9|262.75|260.55|260.96|258.76|0
1621419300000|2021-05-19 10:15:00|261.45|259.25|261.1|258.9|263.37|261.17|260.77|258.57|0
1621419600000|2021-05-19 10:20:00|260.93|258.73|260.93|258.73|261.74|259.54|260.93|258.73|0
1621419900000|2021-05-19 10:25:00|261.09|258.89|260.28|258.08|261.58|259.38|259.96|257.76|0
1621420200000|2021-05-19 10:30:00|260.37|258.17|261.9|259.7|262.23|260.03|260.28|258.08|0
1621420500000|2021-05-19 10:35:00|261.74|259.54|260.44|258.24|261.98|259.78|260.12|257.92|0
1621420800000|2021-05-19 10:40:00|260.12|257.92|259.95|257.75|260.76|258.56|259.63|257.43|0
1621421100000|2021-05-19 10:45:00|260.28|258.08|260.44|258.24|260.92|258.72|259.63|257.43|0
1621421400000|2021-05-19 10:50:00|260.27|258.07|259.47|257.27|260.6|258.4|259.14|256.94|0
1621421700000|2021-05-19 10:55:00|259.63|257.43|260.27|258.07|260.92|258.72|259.46|257.26|0
1621422000000|2021-05-19 11:00:00|260.59|258.39|261.89|259.69|261.89|259.69|260.27|258.07|0
1621422300000|2021-05-19 11:05:00|262.05|259.85|264|261.8|264.33|262.13|261.4|259.2|0
1621422600000|2021-05-19 11:10:00|263.84|261.64|262.86|260.66|264.57|262.37|262.78|260.58|0
1621422900000|2021-05-19 11:15:00|262.7|260.5|266.78|264.58|266.78|264.58|262.7|260.5|0
1621423200000|2021-05-19 11:20:00|266.94|264.74|266.52|264.32|267.17|264.97|263.99|261.79|0
1621423500000|2021-05-19 11:25:00|266.19|263.99|266.35|264.15|267.91|265.71|265.53|263.33|0
1621423800000|2021-05-19 11:30:00|266.68|264.48|269.3|267.1|269.47|267.27|266.68|264.48|0
1621424100000|2021-05-19 11:35:00|269.47|267.27|267.66|265.46|269.8|267.6|267.66|265.46|0
1621424400000|2021-05-19 11:40:00|267.74|265.54|268.64|266.44|269.46|267.26|267.74|265.54|0
1621424700000|2021-05-19 11:45:00|268.8|266.6|266.01|263.81|268.8|266.6|266.01|263.81|0
1621425000000|2021-05-19 11:50:00|266.18|263.98|267.49|265.29|267.81|265.61|265.36|263.16|0
1621425300000|2021-05-19 11:55:00|267.41|265.21|267.73|265.53|268.8|266.6|266.83|264.63|0
1621425600000|2021-05-19 12:00:00|267.81|265.61|265.52|263.32|267.98|265.78|265.35|263.15|0
1621425900000|2021-05-19 12:05:00|265.6|263.4|263.4|261.2|265.68|263.48|263.24|261.04|0
1621426200000|2021-05-19 12:10:00|263.56|261.36|264.53|262.33|265.68|263.48|263.56|261.36|0
1621426500000|2021-05-19 12:15:00|264.37|262.17|264.86|262.66|265.35|263.15|264.05|261.85|0
1621426800000|2021-05-19 12:20:00|264.78|262.58|266.16|263.96|266.16|263.96|264.04|261.84|0
1621427100000|2021-05-19 12:25:00|265.84|263.64|266.32|264.12|266.82|264.62|265.84|263.64|0
1621427400000|2021-05-19 12:30:00|266.49|264.29|270.14|267.94|270.63|268.43|266.16|263.96|0
1621427700000|2021-05-19 12:35:00|269.81|267.61|269.48|267.28|270.47|268.27|268.49|266.29|0
1621428000000|2021-05-19 12:40:00|269.15|266.95|270.22|268.02|270.46|268.26|268.33|266.13|0
1621428300000|2021-05-19 12:45:00|270.13|267.93|270.62|268.42|270.95|268.75|269.31|267.11|0
1621428600000|2021-05-19 12:50:00|270.79|268.59|272.6|270.4|272.6|270.4|270.62|268.42|0
1621428900000|2021-05-19 12:55:00|272.77|270.57|275.25|273.05|277.08|274.88|272.6|270.4|0
1621429200000|2021-05-19 13:00:00|275.42|273.22|276.28|274.08|277.77|275.57|273.7|271.5|0
1621429500000|2021-05-19 13:05:00|276.11|273.91|275.45|273.25|276.11|273.91|273.47|271.27|0
1621429800000|2021-05-19 13:10:00|275.62|273.42|276.61|274.41|277.44|275.24|275.29|273.09|0
1621430100000|2021-05-19 13:15:00|276.28|274.08|274.95|272.75|277.27|275.07|274.13|271.93|0
1621430400000|2021-05-19 13:20:00|274.79|272.59|273.22|271.02|274.79|272.59|272.81|270.61|0
1621430700000|2021-05-19 13:25:00|273.46|271.26|274.7|272.5|274.78|272.58|273.13|270.93|0
1621431000000|2021-05-19 13:30:00|275.44|273.24|270.34|268.14|277.69|275.49|270.34|268.14|0
1621431300000|2021-05-19 13:35:00|269.69|267.49|279.11|276.91|279.44|277.24|269.69|267.49|0
1621431600000|2021-05-19 13:40:00|279.28|277.08|275.51|273.31|284.58|282.38|275.02|272.82|0
1621431900000|2021-05-19 13:45:00|275.35|273.15|277.72|275.52|281.26|279.06|275.18|272.98|0
1621432200000|2021-05-19 13:50:00|277.88|275.68|274.58|272.38|278.05|275.85|273.76|271.56|0
1621432500000|2021-05-19 13:55:00|275.73|273.53|275.57|273.37|277.55|275.35|271.95|269.75|0
1621432800000|2021-05-19 14:00:00|276.06|273.86|283.39|281.19|283.89|281.69|273.56|271.36|0
1621433100000|2021-05-19 14:05:00|283.56|281.36|284.39|282.19|284.56|282.36|281.72|279.52|0
1621433400000|2021-05-19 14:10:00|284.56|282.36|283.22|281.02|286.4|284.2|282.55|280.35|0
1621433700000|2021-05-19 14:15:00|283.55|281.35|280.39|278.19|286.9|284.7|279.89|277.69|0
1621434000000|2021-05-19 14:20:00|280.56|278.36|282.7|280.5|283.72|281.52|279.87|277.67|0
1621434300000|2021-05-19 14:25:00|283.04|280.84|274.02|271.82|283.54|281.34|273.85|271.65|0
1621434600000|2021-05-19 14:30:00|273.68|271.48|276|273.8|277.5|275.3|273.52|271.32|0
1621434900000|2021-05-19 14:35:00|276.17|273.97|281.51|279.31|281.51|279.31|273.52|271.32|0
1621435200000|2021-05-19 14:40:00|281.85|279.65|277.99|275.79|284.03|281.83|277.99|275.79|0
1621435500000|2021-05-19 14:45:00|277.83|275.63|276.83|274.63|278.99|276.79|275.17|272.97|0
1621435800000|2021-05-19 14:50:00|276.99|274.79|271.17|268.97|277.33|275.13|270.88|268.68|0
1621436100000|2021-05-19 14:55:00|270.84|268.64|272.32|270.12|273.32|271.12|270.01|267.81|0
1621436400000|2021-05-19 15:00:00|272.49|270.29|276.12|273.92|276.62|274.42|272.14|269.94|0
1621436700000|2021-05-19 15:05:00|276.28|274.08|267.99|265.79|276.28|274.08|267.66|265.46|0
1621437000000|2021-05-19 15:10:00|268.32|266.12|267.49|265.29|268.97|266.77|266.51|264.31|0
1621437300000|2021-05-19 15:15:00|267.33|265.13|269.95|267.75|269.95|267.75|266.19|263.99|0
1621437600000|2021-05-19 15:20:00|269.62|267.42|264.39|262.19|270.04|267.84|263.91|261.71|0
1621437900000|2021-05-19 15:25:00|264.56|262.36|264.5|262.3|266.18|263.98|262.82|260.62|0
1621438200000|2021-05-19 15:30:00|264.34|262.14|267.61|265.41|267.61|265.41|264.17|261.97|0
1621438500000|2021-05-19 15:35:00|267.36|265.16|267.11|264.91|268.59|266.39|266.62|264.42|0
1621438800000|2021-05-19 15:40:00|267.28|265.08|267.93|265.73|270.32|268.12|266.95|264.75|0
1621439100000|2021-05-19 15:45:00|268.1|265.9|267.27|265.07|269.58|267.38|266.78|264.58|0
1621439400000|2021-05-19 15:50:00|266.94|264.74|267.43|265.23|268.59|266.39|265.96|263.76|0
1621439700000|2021-05-19 15:55:00|267.6|265.4|263.51|261.31|267.6|265.4|262.54|260.34|0
1621440000000|2021-05-19 16:00:00|263.19|260.99|263.67|261.47|265.47|263.27|263.19|260.99|0
1621440300000|2021-05-19 16:05:00|262.86|260.66|262.21|260.01|263.92|261.72|261.23|259.03|0
1621440600000|2021-05-19 16:10:00|262.37|260.17|259.87|257.67|262.37|260.17|259.55|257.35|0
1621440900000|2021-05-19 16:15:00|260.04|257.84|257.61|255.41|260.2|258|257.29|255.09|0
1621441200000|2021-05-19 16:20:00|257.77|255.57|256.32|254.12|259.06|256.86|256|253.8|0
1621441500000|2021-05-19 16:25:00|256.48|254.28|258.63|256.43|259.26|257.06|256.4|254.2|0
1621441800000|2021-05-19 16:30:00|258.31|256.11|258.47|256.27|259.12|256.92|257.5|255.3|0
1621442100000|2021-05-19 16:35:00|258.31|256.11|257.66|255.46|259.6|257.4|257.02|254.82|0
1621442400000|2021-05-19 16:40:00|257.82|255.62|258.3|256.1|258.63|256.43|255.57|253.37|0
1621442700000|2021-05-19 16:45:00|257.82|255.62|257.98|255.78|259.11|256.91|256.85|254.65|0
1621443000000|2021-05-19 16:50:00|257.82|255.62|256.69|254.49|258.79|256.59|256.21|254.01|0
1621443300000|2021-05-19 16:55:00|256.53|254.33|257.49|255.29|257.65|255.45|255.73|253.53|0
1621443600000|2021-05-19 17:00:00|257.17|254.97|255.7|253.5|257.17|254.97|254.29|252.09|0
1621443900000|2021-05-19 17:05:00|254.66|252.46|253.17|250.97|255.53|253.33|251.26|249.06|0
1621444200000|2021-05-19 17:10:00|253.01|250.81|250.67|248.47|253.01|250.81|250.47|248.27|0
1621444500000|2021-05-19 17:15:00|250.52|248.32|250.51|248.31|250.99|248.79|249.56|247.36|0
1621444800000|2021-05-19 17:20:00|250.67|248.47|253.06|250.86|253.06|250.86|250.2|248|0
1621445100000|2021-05-19 17:25:00|253.22|251.02|251.78|249.58|253.86|251.66|251.78|249.58|0
1621445400000|2021-05-19 17:30:00|251.94|249.74|253.97|251.77|255.3|253.1|251.86|249.66|0
1621445700000|2021-05-19 17:35:00|254.85|252.65|256.44|254.24|259.33|257.13|254.85|252.65|0
1621446000000|2021-05-19 17:40:00|256.28|254.08|257.56|255.36|258.05|255.85|256.28|254.08|0
1621446300000|2021-05-19 17:45:00|257.4|255.2|255.56|253.36|257.88|255.68|255.56|253.36|0
1621446600000|2021-05-19 17:50:00|255.64|253.44|253.73|251.53|256.28|254.08|253.57|251.37|0
1621446900000|2021-05-19 17:55:00|253.88|251.68|256.43|254.23|256.43|254.23|253.25|251.05|0
1621447200000|2021-05-19 18:00:00|256.27|254.07|262.23|260.03|262.56|260.36|252.29|250.09|0
1621447500000|2021-05-19 18:05:00|261.99|259.79|263.22|261.02|266.79|264.59|260.93|258.73|0
1621447800000|2021-05-19 18:10:00|263.54|261.34|265|262.8|267.44|265.24|262.57|260.37|0
1621448100000|2021-05-19 18:15:00|264.83|262.63|265.89|263.69|269.23|267.03|264.83|262.63|0
1621448400000|2021-05-19 18:20:00|265.64|263.44|251.03|248.83|265.64|263.44|250.39|248.19|0
1621448700000|2021-05-19 18:25:00|251.35|249.15|251.98|249.78|253.73|251.53|250.87|248.67|0
1621449000000|2021-05-19 18:30:00|251.82|249.62|255.8|253.6|255.8|253.6|248.82|246.62|0
1621449300000|2021-05-19 18:35:00|255.48|253.28|260.79|258.59|261.27|259.07|253.88|251.68|0
1621449600000|2021-05-19 18:40:00|261.11|258.91|263.85|261.65|265.76|263.56|258.2|256|0
1621449900000|2021-05-19 18:45:00|263.29|261.09|265.14|262.94|266.93|264.73|263.29|261.09|0
1621450200000|2021-05-19 18:50:00|264.82|262.62|265.14|262.94|266.44|264.24|264.17|261.97|0
1621450500000|2021-05-19 18:55:00|265.06|262.86|265.46|263.26|266.6|264.4|260.14|257.94|0
1621450800000|2021-05-19 19:00:00|265.63|263.43|266.6|264.4|269.21|267.01|265.3|263.1|0
1621451100000|2021-05-19 19:05:00|266.11|263.91|261.9|259.7|266.76|264.56|261.42|259.22|0
1621451400000|2021-05-19 19:10:00|262.38|260.18|259.74|257.54|262.55|260.35|257.49|255.29|0
1621451700000|2021-05-19 19:15:00|259.9|257.7|258.93|256.73|260.06|257.86|257.81|255.61|0
1621452000000|2021-05-19 19:20:00|258.77|256.57|255.41|253.21|260.86|258.66|253.82|251.62|0
1621452300000|2021-05-19 19:25:00|254.77|252.57|253.2|251|258.14|255.94|251.45|249.25|0
1621452600000|2021-05-19 19:30:00|253.04|250.84|257.02|254.82|259.27|257.07|252.88|250.68|0
1621452900000|2021-05-19 19:35:00|256.86|254.66|255.9|253.7|258.3|256.1|255.74|253.54|0
1621453200000|2021-05-19 19:40:00|256.06|253.86|257.34|255.14|257.98|255.78|255.74|253.54|0
1621453500000|2021-05-19 19:45:00|257.82|255.62|258.94|256.74|261.04|258.84|256.54|254.34|0
1621453800000|2021-05-19 19:50:00|257.98|255.78|251.44|249.24|257.98|255.78|250.97|248.77|0
1621454100000|2021-05-19 19:55:00|251.6|249.4|244.78|242.58|251.76|249.56|244.47|242.27|0
1621454400000|2021-05-19 20:00:00|244.47|242.27|245.58|243.38|246.38|244.18|243.39|241.19|0
1621454700000|2021-05-19 20:05:00|245.42|243.22|246.37|244.17|246.68|244.48|244.79|242.59|0
1621455000000|2021-05-19 20:10:00|246.52|244.32|247.23|245.03|248.26|246.06|246.52|244.32|0
1621455300000|2021-05-19 20:15:00|247.59|244.99|247.45|244.85|247.77|245.17|247.45|244.85|0
1621455600000|2021-05-19 20:20:00|247.31|244.71|247.28|244.68|247.47|244.87|247.26|244.66|0
1621455900000|2021-05-19 20:25:00|247.31|244.71|247.47|244.87|247.47|244.87|247.31|244.71|0
1621456200000|2021-05-19 20:30:00|247.59|244.99|248.37|245.77|248.69|246.09|247.43|244.83|0
1621456500000|2021-05-19 20:35:00|248.22|245.62|248.69|246.09|248.69|246.09|247.11|244.51|0
1621456800000|2021-05-19 20:40:00|248.53|245.93|247.74|245.14|249.32|246.72|247.58|244.98|0
1621457100000|2021-05-19 20:45:00|247.58|244.98|247.42|244.82|248.21|245.61|247.42|244.82|0
1621457400000|2021-05-19 20:50:00|247.58|244.98|247.26|244.66|248.37|245.77|247.1|244.5|0
1621457700000|2021-05-19 20:55:00|247.42|244.82|247.1|244.5|247.89|245.29|247.1|244.5|0
1621458000000|2021-05-19 21:00:00|247.16|244.56|247.03|244.43|247.19|244.59|246.96|244.36|0
1621458300000|2021-05-19 21:05:00|247.05|244.45|247.11|244.51|247.16|244.56|247.05|244.45|0
1621458600000|2021-05-19 21:10:00|247.03|244.43|247.02|244.42|247.11|244.51|246.98|244.38|0
1621458900000|2021-05-19 21:15:00|246.87|244.27|246.84|244.24|247.02|244.42|246.81|244.21|0
1621459200000|2021-05-19 21:20:00|246.98|244.38|247.18|244.58|247.22|244.62|246.91|244.31|0
1621459500000|2021-05-19 21:25:00|246.97|244.37|247.13|244.53|247.2|244.6|246.97|244.37|0
1621459800000|2021-05-19 21:30:00|247.06|244.46|246.9|244.3|247.06|244.46|246.9|244.3|0
1621460100000|2021-05-19 21:35:00|246.95|244.35|246.86|244.26|246.97|244.37|246.86|244.26|0
1621460400000|2021-05-19 21:40:00|246.9|244.3|246.76|244.16|246.9|244.3|246.62|244.02|0
1621460700000|2021-05-19 21:45:00|246.73|244.13|246.62|244.02|246.99|244.39|246.57|243.97|0
1621461000000|2021-05-19 21:50:00|246.64|244.04|246.64|244.04|246.64|244.04|246.64|244.04|0
1621461300000|2021-05-19 21:55:00|246.6|244|246.54|243.94|246.87|244.27|246.46|243.86|0
1621461600000|2021-05-19 22:00:00|247.55|244.95|246.83|244.23|247.55|244.95|246.2|243.6|0
1621461900000|2021-05-19 22:05:00|246.99|244.39|247.78|245.18|249.52|246.92|246.99|244.39|0
1621462200000|2021-05-19 22:10:00|247.62|245.02|248.41|245.81|249.04|246.44|247.46|244.86|0
1621462500000|2021-05-19 22:15:00|248.57|245.97|248.56|245.96|248.97|246.37|248.56|245.96|0
1621462800000|2021-05-19 22:20:00|248.41|245.81|249.04|246.44|249.04|246.44|247.61|245.01|0
1621463100000|2021-05-19 22:25:00|248.88|246.28|249.19|246.59|249.35|246.75|248.72|246.12|0
1621463400000|2021-05-19 22:30:00|249.04|246.44|248.72|246.12|249.12|246.52|248.4|245.8|0
1621463700000|2021-05-19 22:35:00|249.19|246.59|248.71|246.11|249.27|246.67|248.71|246.11|0
1621464000000|2021-05-19 22:40:00|248.8|246.2|249.03|246.43|249.35|246.75|248.55|245.95|0
1621464300000|2021-05-19 22:45:00|249.19|246.59|250.14|247.54|250.46|247.86|249.19|246.59|0
1621464600000|2021-05-19 22:50:00|250.3|247.7|251.73|249.13|251.89|249.29|250.3|247.7|0
1621464900000|2021-05-19 22:55:00|251.57|248.97|251.89|249.29|252.05|249.45|250.77|248.17|0
1621465200000|2021-05-19 23:00:00|252.05|249.45|251.57|248.97|252.05|249.45|251.25|248.65|0
1621465500000|2021-05-19 23:05:00|251.73|249.13|251.09|248.49|251.73|249.13|250.77|248.17|0
1621465800000|2021-05-19 23:10:00|251.24|248.64|251.88|249.28|252.04|249.44|251.24|248.64|0
1621466100000|2021-05-19 23:15:00|252.04|249.44|250.76|248.16|252.04|249.44|250.76|248.16|0
1621466400000|2021-05-19 23:20:00|250.44|247.84|251.88|249.28|252.04|249.44|250.44|247.84|0
1621466700000|2021-05-19 23:25:00|252.04|249.44|251.88|249.28|252.04|249.44|251.56|248.96|0
1621467000000|2021-05-19 23:30:00|251.72|249.12|251.87|249.27|252.35|249.75|251.08|248.48|0
1621467300000|2021-05-19 23:35:00|251.71|249.11|252.19|249.59|252.35|249.75|251.71|249.11|0
1621467600000|2021-05-19 23:40:00|252.35|249.75|252.35|249.75|252.35|249.75|252.19|249.59|0
1621467900000|2021-05-19 23:45:00|252.19|249.59|251.39|248.79|252.35|249.75|251.39|248.79|0
1621468200000|2021-05-19 23:50:00|251.71|249.11|252.02|249.42|252.34|249.74|251.23|248.63|0
1621468500000|2021-05-19 23:55:00|251.86|249.26|251.54|248.94|252.02|249.42|251.07|248.47|0
1621468800000|2021-05-20 00:00:00|252.02|249.42|251.54|248.94|252.34|249.74|251.06|248.46|0
1621469100000|2021-05-20 00:05:00|251.22|248.62|248.99|246.39|251.22|248.62|248.52|245.92|0
1621469400000|2021-05-20 00:10:00|249.31|246.71|249.15|246.55|250.11|247.51|248.83|246.23|0
1621469700000|2021-05-20 00:15:00|248.99|246.39|246.78|244.18|249.31|246.71|246.46|243.86|0
1621470000000|2021-05-20 00:20:00|246.62|244.02|247.56|244.96|247.56|244.96|246.3|243.7|0
1621470300000|2021-05-20 00:25:00|247.4|244.8|246.3|243.7|247.56|244.96|246.14|243.54|0
1621470600000|2021-05-20 00:30:00|246.14|243.54|244.57|241.97|246.14|243.54|244.57|241.97|0
1621470900000|2021-05-20 00:35:00|244.41|241.81|244.41|241.81|244.57|241.97|243.78|241.18|0
1621471200000|2021-05-20 00:40:00|244.56|241.96|244.88|242.28|244.88|242.28|244.41|241.81|0
1621471500000|2021-05-20 00:45:00|244.72|242.12|246.45|243.85|246.45|243.85|244.25|241.65|0
1621471800000|2021-05-20 00:50:00|246.29|243.69|246.13|243.53|247.08|244.48|245.97|243.37|0
1621472100000|2021-05-20 00:55:00|246.21|243.61|246.6|244|247.23|244.63|246.13|243.53|0
1621472400000|2021-05-20 01:00:00|246.44|243.84|246.6|244|246.76|244.16|245.5|242.9|0
1621472700000|2021-05-20 01:05:00|246.44|243.84|248.33|245.73|248.81|246.21|245.81|243.21|0
1621473000000|2021-05-20 01:10:00|248.49|245.89|249.6|247|249.76|247.16|248.1|245.5|0
1621473300000|2021-05-20 01:15:00|249.44|246.84|251.19|248.59|251.67|249.07|249.44|246.84|0
1621473600000|2021-05-20 01:20:00|251.03|248.43|250.07|247.47|251.67|249.07|249.92|247.32|0
1621473900000|2021-05-20 01:25:00|250.23|247.63|250.39|247.79|250.87|248.27|250.07|247.47|0
1621474200000|2021-05-20 01:30:00|250.55|247.95|249.99|247.39|252.14|249.54|249.75|247.15|0
1621474500000|2021-05-20 01:35:00|249.91|247.31|247.85|245.25|250.07|247.47|247.69|245.09|0
1621474800000|2021-05-20 01:40:00|248.16|245.56|248.16|245.56|248.48|245.88|247.69|245.09|0
1621475100000|2021-05-20 01:45:00|248|245.4|246.74|244.14|248.32|245.72|246.58|243.98|0
1621475400000|2021-05-20 01:50:00|246.58|243.98|246.42|243.82|247.37|244.77|246.26|243.66|0
1621475700000|2021-05-20 01:55:00|246.26|243.66|246.89|244.29|247.05|244.45|245.47|242.87|0
1621476000000|2021-05-20 02:00:00|246.73|244.13|246.18|243.58|247.36|244.76|246.1|243.5|0
1621476300000|2021-05-20 02:05:00|246.1|243.5|247.04|244.44|247.2|244.6|245.47|242.87|0
1621476600000|2021-05-20 02:10:00|246.89|244.29|247.99|245.39|247.99|245.39|246.41|243.81|0
1621476900000|2021-05-20 02:15:00|247.83|245.23|247.83|245.23|248.15|245.55|247.04|244.44|0
1621477200000|2021-05-20 02:20:00|247.99|245.39|246.72|244.12|248.15|245.55|246.72|244.12|0
1621477500000|2021-05-20 02:25:00|246.88|244.28|248.93|246.33|249.09|246.49|246.72|244.12|0
1621477800000|2021-05-20 02:30:00|249.09|246.49|248.46|245.86|249.25|246.65|247.98|245.38|0
1621478100000|2021-05-20 02:35:00|248.3|245.7|247.75|245.15|248.77|246.17|247.51|244.91|0
1621478400000|2021-05-20 02:40:00|247.82|245.22|247.03|244.43|248.45|245.85|246.87|244.27|0
1621478700000|2021-05-20 02:45:00|247.19|244.59|246.71|244.11|247.19|244.59|246.4|243.8|0
1621479000000|2021-05-20 02:50:00|246.55|243.95|247.82|245.22|247.82|245.22|246.55|243.95|0
1621479300000|2021-05-20 02:55:00|247.5|244.9|249|246.4|249.08|246.48|246.79|244.19|0
1621479600000|2021-05-20 03:00:00|248.92|246.32|248.6|246|249.8|247.2|248.13|245.53|0
1621479900000|2021-05-20 03:05:00|248.76|246.16|248.44|245.84|248.76|246.16|247.97|245.37|0
1621480200000|2021-05-20 03:10:00|248.28|245.68|247.49|244.89|248.44|245.84|247.33|244.73|0
1621480500000|2021-05-20 03:15:00|247.33|244.73|247.33|244.73|247.49|244.89|246.86|244.26|0
1621480800000|2021-05-20 03:20:00|247.25|244.65|246.22|243.62|247.49|244.89|245.91|243.31|0
1621481100000|2021-05-20 03:25:00|246.07|243.47|246.06|243.46|246.7|244.1|245.91|243.31|0
1621481400000|2021-05-20 03:30:00|245.91|243.31|245.27|242.67|246.69|244.09|245.12|242.52|0
1621481700000|2021-05-20 03:35:00|245.43|242.83|245.74|243.14|246.06|243.46|245.2|242.6|0
1621482000000|2021-05-20 03:40:00|245.59|242.99|245.59|242.99|245.9|243.3|245.27|242.67|0
1621482300000|2021-05-20 03:45:00|245.43|242.83|246.37|243.77|246.37|243.77|245.43|242.83|0
1621482600000|2021-05-20 03:50:00|246.53|243.93|246.21|243.61|246.84|244.24|246.21|243.61|0
1621482900000|2021-05-20 03:55:00|246.37|243.77|246.45|243.85|246.68|244.08|245.9|243.3|0
1621483200000|2021-05-20 04:00:00|246.52|243.92|246.52|243.92|246.68|244.08|246.05|243.45|0
1621483500000|2021-05-20 04:05:00|246.68|244.08|246.2|243.6|247|244.4|246.05|243.45|0
1621483800000|2021-05-20 04:10:00|246.05|243.45|245.5|242.9|246.05|243.45|245.26|242.66|0
1621484100000|2021-05-20 04:15:00|245.42|242.82|245.41|242.81|245.73|243.13|245.1|242.5|0
1621484400000|2021-05-20 04:20:00|245.26|242.66|244.31|241.71|245.26|242.66|244.31|241.71|0
1621484700000|2021-05-20 04:25:00|244.24|241.64|244|241.4|244.47|241.87|243.68|241.08|0
1621485000000|2021-05-20 04:30:00|243.84|241.24|243.68|241.08|244|241.4|243.52|240.92|0
1621485300000|2021-05-20 04:35:00|243.84|241.24|243.52|240.92|243.84|241.24|243.52|240.92|0
1621485600000|2021-05-20 04:40:00|243.68|241.08|243.83|241.23|244.15|241.55|243.52|240.92|0
1621485900000|2021-05-20 04:45:00|243.99|241.39|243.52|240.92|244.46|241.86|243.36|240.76|0
1621486200000|2021-05-20 04:50:00|243.67|241.07|243.36|240.76|243.67|241.07|243.36|240.76|0
1621486500000|2021-05-20 04:55:00|243.51|240.91|243.36|240.76|243.83|241.23|243.2|240.6|0
1621486800000|2021-05-20 05:00:00|243.51|240.91|243.82|241.22|244.14|241.54|243.04|240.44|0
1621487100000|2021-05-20 05:05:00|243.98|241.38|244.14|241.54|244.29|241.69|243.98|241.38|0
1621487400000|2021-05-20 05:10:00|243.98|241.38|245.08|242.48|245.39|242.79|243.98|241.38|0
1621487700000|2021-05-20 05:15:00|245.23|242.63|245.23|242.63|245.55|242.95|245.07|242.47|0
1621488000000|2021-05-20 05:20:00|245.07|242.47|244.76|242.16|245.23|242.63|244.6|242|0
1621488300000|2021-05-20 05:25:00|244.6|242|244.13|241.53|245.18|242.58|244.13|241.53|0
1621488600000|2021-05-20 05:30:00|244.28|241.68|244.12|241.52|244.28|241.68|243.66|241.06|0
1621488900000|2021-05-20 05:35:00|243.97|241.37|244.59|241.99|244.59|241.99|243.97|241.37|0
1621489200000|2021-05-20 05:40:00|244.75|242.15|244.43|241.83|245.06|242.46|244.43|241.83|0
1621489500000|2021-05-20 05:45:00|244.59|241.99|244.9|242.3|245.38|242.78|244.43|241.83|0
1621489800000|2021-05-20 05:50:00|245.06|242.46|245.06|242.46|245.37|242.77|245.06|242.46|0
1621490100000|2021-05-20 05:55:00|244.9|242.3|245.06|242.46|245.06|242.46|244.74|242.14|0
1621490400000|2021-05-20 06:00:00|245.21|242.61|246.79|244.19|247.58|244.98|245.21|242.61|0
1621490700000|2021-05-20 06:05:00|246.63|244.03|245.37|242.77|246.79|244.19|245.21|242.61|0
1621491000000|2021-05-20 06:10:00|245.21|242.61|244.58|241.98|245.37|242.77|244.58|241.98|0
1621491300000|2021-05-20 06:15:00|244.74|242.14|244.89|242.29|245.05|242.45|244.58|241.98|0
1621491600000|2021-05-20 06:20:00|244.73|242.13|246.62|244.02|246.78|244.18|244.73|242.13|0
1621491900000|2021-05-20 06:25:00|246.78|244.18|246.78|244.18|246.94|244.34|245.99|243.39|0
1621492200000|2021-05-20 06:30:00|246.86|244.26|245.99|243.39|247.41|244.81|245.99|243.39|0
1621492500000|2021-05-20 06:35:00|245.83|243.23|245.83|243.23|246.62|244.02|245.67|243.07|0
1621492800000|2021-05-20 06:40:00|246.14|243.54|246.3|243.7|246.46|243.86|245.83|243.23|0
1621493100000|2021-05-20 06:45:00|246.45|243.85|246.77|244.17|247.09|244.49|246.29|243.69|0
1621493400000|2021-05-20 06:50:00|246.61|244.01|247.24|244.64|247.24|244.64|246.14|243.54|0
1621493700000|2021-05-20 06:55:00|247.4|244.8|247.55|244.95|248.35|245.75|246.92|244.32|0
1621494000000|2021-05-20 07:00:00|247.87|245.27|246.6|244|247.87|245.27|246.45|243.85|0
1621494300000|2021-05-20 07:05:00|246.25|244.05|249.03|246.83|249.03|246.83|245.77|243.57|0
1621494600000|2021-05-20 07:10:00|249.18|246.98|247.6|245.4|249.18|246.98|247.44|245.24|0
1621494900000|2021-05-20 07:15:00|247.76|245.56|247.76|245.56|248.55|246.35|247.29|245.09|0
1621495200000|2021-05-20 07:20:00|247.6|245.4|247.76|245.56|248.23|246.03|246.97|244.77|0
1621495500000|2021-05-20 07:25:00|247.6|245.4|247.75|245.55|249.02|246.82|247.44|245.24|0
1621495800000|2021-05-20 07:30:00|248.07|245.87|247.12|244.92|248.07|245.87|247.12|244.92|0
1621496100000|2021-05-20 07:35:00|247.28|245.08|246.8|244.6|247.43|245.23|246.18|243.98|0
1621496400000|2021-05-20 07:40:00|246.96|244.76|247.9|245.7|248.22|246.02|246.65|244.45|0
1621496700000|2021-05-20 07:45:00|247.83|245.63|247.74|245.54|247.83|245.63|246.64|244.44|0
1621497000000|2021-05-20 07:50:00|247.59|245.39|247.27|245.07|248.53|246.33|246.95|244.75|0
1621497300000|2021-05-20 07:55:00|247.43|245.23|247.58|245.38|248.06|245.86|247.27|245.07|0
1621497600000|2021-05-20 08:00:00|247.9|245.7|248.69|246.49|248.84|246.64|247.74|245.54|0
1621497900000|2021-05-20 08:05:00|248.53|246.33|248.84|246.64|249.16|246.96|248.21|246.01|0
1621498200000|2021-05-20 08:10:00|249|246.8|248.84|246.64|249.16|246.96|248.52|246.32|0
1621498500000|2021-05-20 08:15:00|248.68|246.48|248.21|246.01|248.84|246.64|247.89|245.69|0
1621498800000|2021-05-20 08:20:00|248.36|246.16|250.66|248.46|250.9|248.7|248.36|246.16|0
1621499100000|2021-05-20 08:25:00|250.74|248.54|252.49|250.29|252.81|250.61|250.42|248.22|0
1621499400000|2021-05-20 08:30:00|252.33|250.13|252.64|250.44|252.8|250.6|251.69|249.49|0
1621499700000|2021-05-20 08:35:00|252.8|250.6|255.71|253.51|256.19|253.99|250.91|248.71|0
1621500000000|2021-05-20 08:40:00|255.55|253.35|255.87|253.67|256.51|254.31|254.58|252.38|0
1621500300000|2021-05-20 08:45:00|255.95|253.75|256.03|253.83|256.51|254.31|254.9|252.7|0
1621500600000|2021-05-20 08:50:00|256.19|253.99|257.8|255.6|258.61|256.41|256.19|253.99|0
1621500900000|2021-05-20 08:55:00|257.96|255.76|257.15|254.95|258.77|256.57|256.99|254.79|0
1621501200000|2021-05-20 09:00:00|256.99|254.79|257.63|255.43|258.12|255.92|256.99|254.79|0
1621501500000|2021-05-20 09:05:00|257.47|255.27|256.34|254.14|257.96|255.76|256.18|253.98|0
1621501800000|2021-05-20 09:10:00|256.5|254.3|255.86|253.66|256.5|254.3|255.86|253.66|0
1621502100000|2021-05-20 09:15:00|256.02|253.82|256.66|254.46|257.14|254.94|255.86|253.66|0
1621502400000|2021-05-20 09:20:00|256.82|254.62|262.01|259.81|262.17|259.97|256.5|254.3|0
1621502700000|2021-05-20 09:25:00|262.17|259.97|260.38|258.18|262.34|260.14|260.38|258.18|0
1621503000000|2021-05-20 09:30:00|260.54|258.34|261.61|259.41|262.1|259.9|259.35|257.15|0
1621503300000|2021-05-20 09:35:00|261.45|259.25|262.26|260.06|262.42|260.22|260.96|258.76|0
1621503600000|2021-05-20 09:40:00|262.1|259.9|260.96|258.76|262.26|260.06|260.8|258.6|0
1621503900000|2021-05-20 09:45:00|261.44|259.24|259.17|256.97|261.44|259.24|259.17|256.97|0
1621504200000|2021-05-20 09:50:00|259.01|256.81|259.01|256.81|259.5|257.3|258.85|256.65|0
1621504500000|2021-05-20 09:55:00|258.93|256.73|258.93|256.73|260.23|258.03|258.85|256.65|0
1621504800000|2021-05-20 10:00:00|258.84|256.64|259|256.8|260.79|258.59|258.68|256.48|0
1621505100000|2021-05-20 10:05:00|259.17|256.97|258.36|256.16|259.17|256.97|258.03|255.83|0
1621505400000|2021-05-20 10:10:00|258.19|255.99|259|256.8|259.16|256.96|258.03|255.83|0
1621505700000|2021-05-20 10:15:00|259.16|256.96|259.08|256.88|259.97|257.77|259|256.8|0
1621506000000|2021-05-20 10:20:00|259.16|256.96|257.7|255.5|259.32|257.12|257.7|255.5|0
1621506300000|2021-05-20 10:25:00|257.54|255.34|257.06|254.86|257.87|255.67|256.98|254.78|0
1621506600000|2021-05-20 10:30:00|256.9|254.7|256.57|254.37|257.38|255.18|256.09|253.89|0
1621506900000|2021-05-20 10:35:00|256.73|254.53|256.73|254.53|257.54|255.34|256.73|254.53|0
1621507200000|2021-05-20 10:40:00|256.41|254.21|255.77|253.57|256.65|254.45|255.12|252.92|0
1621507500000|2021-05-20 10:45:00|255.85|253.65|255.92|253.72|256.25|254.05|255.6|253.4|0
1621507800000|2021-05-20 10:50:00|256.08|253.88|255.12|252.92|256.73|254.53|255.12|252.92|0
1621508100000|2021-05-20 10:55:00|255.28|253.08|254.64|252.44|255.28|253.08|254.64|252.44|0
1621508400000|2021-05-20 11:00:00|254.8|252.6|253.04|250.84|255.12|252.92|252.72|250.52|0
1621508700000|2021-05-20 11:05:00|253.12|250.92|254.63|252.43|254.63|252.43|253.12|250.92|0
1621509000000|2021-05-20 11:10:00|254.31|252.11|254.31|252.11|254.95|252.75|253.67|251.47|0
1621509300000|2021-05-20 11:15:00|254.47|252.27|250.01|247.81|254.47|252.27|249.85|247.65|0
1621509600000|2021-05-20 11:20:00|250.17|247.97|250.8|248.6|251.12|248.92|250.17|247.97|0
1621509900000|2021-05-20 11:25:00|250.64|248.44|249.16|246.96|252.95|250.75|245.88|243.68|0
1621510200000|2021-05-20 11:30:00|249.32|247.12|249|246.8|249.79|247.59|248.84|246.64|0
1621510500000|2021-05-20 11:35:00|248.84|246.64|249.15|246.95|249.15|246.95|248.04|245.84|0
1621510800000|2021-05-20 11:40:00|249.31|247.11|248.52|246.32|249.47|247.27|248.04|245.84|0
1621511100000|2021-05-20 11:45:00|248.44|246.24|248.67|246.47|248.99|246.79|248.04|245.84|0
1621511400000|2021-05-20 11:50:00|248.83|246.63|248.91|246.71|249.47|247.27|248.67|246.47|0
1621511700000|2021-05-20 11:55:00|248.83|246.63|248.67|246.47|249.15|246.95|248.51|246.31|0
1621512000000|2021-05-20 12:00:00|248.99|246.79|247.71|245.51|248.99|246.79|247.4|245.2|0
1621512300000|2021-05-20 12:05:00|247.87|245.67|247.71|245.51|248.82|246.62|247.71|245.51|0
1621512600000|2021-05-20 12:10:00|247.87|245.67|248.66|246.46|248.82|246.62|247.55|245.35|0
1621512900000|2021-05-20 12:15:00|248.5|246.3|248.66|246.46|248.82|246.62|248.03|245.83|0
1621513200000|2021-05-20 12:20:00|248.5|246.3|248.34|246.14|248.82|246.62|248.18|245.98|0
1621513500000|2021-05-20 12:25:00|248.5|246.3|247.55|245.35|248.66|246.46|247.39|245.19|0
1621513800000|2021-05-20 12:30:00|247.79|245.59|246.44|244.24|248.5|246.3|245.96|243.76|0
1621514100000|2021-05-20 12:35:00|246.59|244.39|245.49|243.29|247.07|244.87|245.49|243.29|0
1621514400000|2021-05-20 12:40:00|245.33|243.13|245.17|242.97|245.49|243.29|244.7|242.5|0
1621514700000|2021-05-20 12:45:00|245.01|242.81|242.85|240.65|245.17|242.97|241.96|239.76|0
1621515000000|2021-05-20 12:50:00|242.69|240.49|241.91|239.71|242.85|240.65|241.75|239.55|0
1621515300000|2021-05-20 12:55:00|241.75|239.55|241.28|239.08|241.91|239.71|241.28|239.08|0
1621515600000|2021-05-20 13:00:00|241.12|238.92|240.65|238.45|241.43|239.23|240.18|237.98|0
1621515900000|2021-05-20 13:05:00|240.49|238.29|240.02|237.82|240.81|238.61|239.71|237.51|0
1621516200000|2021-05-20 13:10:00|239.87|237.67|238|235.8|239.87|237.67|237.69|235.49|0
1621516500000|2021-05-20 13:15:00|237.84|235.64|237.69|235.49|238|235.8|237.07|234.87|0
1621516800000|2021-05-20 13:20:00|238|235.8|237.99|235.79|238|235.8|237.22|235.02|0
1621517100000|2021-05-20 13:25:00|238.3|236.1|237.99|235.79|238.3|236.1|237.53|235.33|0
1621517400000|2021-05-20 13:30:00|237.68|235.48|234.44|232.24|238.3|236.1|232.75|230.55|0
1621517700000|2021-05-20 13:35:00|234.59|232.39|234.59|232.39|234.9|232.7|231.98|229.78|0
1621518000000|2021-05-20 13:40:00|234.43|232.23|234.3|232.1|235.75|233.55|231.98|229.78|0
1621518300000|2021-05-20 13:45:00|234.45|232.25|230.79|228.59|234.45|232.25|230.34|228.14|0
1621518600000|2021-05-20 13:50:00|230.49|228.29|231.7|229.5|232.31|230.11|230.34|228.14|0
1621518900000|2021-05-20 13:55:00|231.55|229.35|231.4|229.2|232|229.8|230.34|228.14|0
1621519200000|2021-05-20 14:00:00|231.25|229.05|227.8|225.6|232|229.8|227.8|225.6|0
1621519500000|2021-05-20 14:05:00|227.65|225.45|230.52|228.32|230.82|228.62|227.2|225|0
1621519800000|2021-05-20 14:10:00|230.67|228.47|230.06|227.86|230.67|228.47|229.01|226.81|0
1621520100000|2021-05-20 14:15:00|229.61|227.41|228.25|226.05|229.61|227.41|227.65|225.45|0
1621520400000|2021-05-20 14:20:00|227.8|225.6|227.94|225.74|228.7|226.5|227.19|224.99|0
1621520700000|2021-05-20 14:25:00|227.79|225.59|227.34|225.14|228.55|226.35|227.19|224.99|0
1621521000000|2021-05-20 14:30:00|227.19|224.99|227.04|224.84|227.49|225.29|226.59|224.39|0
1621521300000|2021-05-20 14:35:00|226.89|224.69|227.64|225.44|228.99|226.79|226.89|224.69|0
1621521600000|2021-05-20 14:40:00|227.49|225.29|226.88|224.68|228.39|226.19|226.88|224.68|0
1621521900000|2021-05-20 14:45:00|227.03|224.83|225.38|223.18|227.03|224.83|224.49|222.29|0
1621522200000|2021-05-20 14:50:00|225.23|223.03|224.78|222.58|225.38|223.18|224.19|221.99|0
1621522500000|2021-05-20 14:55:00|224.63|222.43|225.38|223.18|225.53|223.33|224.48|222.28|0
1621522800000|2021-05-20 15:00:00|225.23|223.03|224.48|222.28|225.23|223.03|223.88|221.68|0
1621523100000|2021-05-20 15:05:00|224.78|222.58|223.88|221.68|224.78|222.58|223.58|221.38|0
1621523400000|2021-05-20 15:10:00|223.73|221.53|224.03|221.83|224.03|221.83|223.28|221.08|0
1621523700000|2021-05-20 15:15:00|223.73|221.53|222.84|220.64|224.03|221.83|222.84|220.64|0
1621524000000|2021-05-20 15:20:00|222.99|220.79|222.98|220.78|223.58|221.38|222.69|220.49|0
1621524300000|2021-05-20 15:25:00|222.83|220.63|219.88|217.68|222.98|220.78|219.88|217.68|0
1621524600000|2021-05-20 15:30:00|219.73|217.53|218.46|216.26|220.56|218.36|216.42|214.22|0
1621524900000|2021-05-20 15:35:00|218.17|215.97|217.29|215.09|218.46|216.26|217.29|215.09|0
1621525200000|2021-05-20 15:40:00|217.15|214.95|215.55|213.35|217.29|215.09|215.26|213.06|0
1621525500000|2021-05-20 15:45:00|215.69|213.49|213.95|211.75|215.69|213.49|213.81|211.61|0
1621525800000|2021-05-20 15:50:00|213.81|211.61|216.04|213.84|216.04|213.84|212.94|210.74|0
1621526100000|2021-05-20 15:55:00|215.9|213.7|217.2|215|217.2|215|215.03|212.83|0
1621526400000|2021-05-20 16:00:00|217.05|214.85|217.39|215.19|220.12|217.92|216.66|214.46|0
1621526700000|2021-05-20 16:05:00|217.1|214.9|217.68|215.48|218.56|216.36|217.1|214.9|0
1621527000000|2021-05-20 16:10:00|217.83|215.63|218.56|216.36|218.71|216.51|216.8|214.6|0
1621527300000|2021-05-20 16:15:00|218.41|216.21|220.7|218.5|220.85|218.65|217.38|215.18|0
1621527600000|2021-05-20 16:20:00|220.63|218.43|221.14|218.94|222.02|219.82|219.82|217.62|0
1621527900000|2021-05-20 16:25:00|220.99|218.79|222.17|219.97|222.31|220.11|220.26|218.06|0
1621528200000|2021-05-20 16:30:00|222.02|219.82|220.99|218.79|222.02|219.82|220.25|218.05|0
1621528500000|2021-05-20 16:35:00|221.13|218.93|224.58|222.38|225.77|223.57|221.13|218.93|0
1621528800000|2021-05-20 16:40:00|224.28|222.08|225.76|223.56|226.06|223.86|223.84|221.64|0
1621529100000|2021-05-20 16:45:00|225.61|223.41|223.24|221.04|225.61|223.41|222.95|220.75|0
1621529400000|2021-05-20 16:50:00|223.32|221.12|222.5|220.3|223.54|221.34|222.21|220.01|0
1621529700000|2021-05-20 16:55:00|222.8|220.6|221.76|219.56|223.09|220.89|221.4|219.2|0
1621530000000|2021-05-20 17:00:00|221.91|219.71|221.61|219.41|222.79|220.59|221.03|218.83|0
1621530300000|2021-05-20 17:05:00|221.76|219.56|219.85|217.65|221.76|219.56|219.71|217.51|0
1621530600000|2021-05-20 17:10:00|219.71|217.51|218.49|216.29|219.71|217.51|218.19|215.99|0
1621530900000|2021-05-20 17:15:00|218.19|215.99|217.75|215.55|218.34|216.14|217.32|215.12|0
1621531200000|2021-05-20 17:20:00|217.61|215.41|217.46|215.26|217.75|215.55|217.02|214.82|0
1621531500000|2021-05-20 17:25:00|217.54|215.34|217.46|215.26|218.19|215.99|217.02|214.82|0
1621531800000|2021-05-20 17:30:00|217.6|215.4|217.31|215.11|217.89|215.69|217.02|214.82|0
1621532100000|2021-05-20 17:35:00|217.16|214.96|217.16|214.96|217.6|215.4|216.87|214.67|0
1621532400000|2021-05-20 17:40:00|217.31|215.11|217.01|214.81|217.31|215.11|216.72|214.52|0
1621532700000|2021-05-20 17:45:00|216.87|214.67|217.01|214.81|217.74|215.54|216.87|214.67|0
1621533000000|2021-05-20 17:50:00|217.16|214.96|220.67|218.47|222.14|219.94|216.87|214.67|0
1621533300000|2021-05-20 17:55:00|220.82|218.62|219.05|216.85|221.7|219.5|219.05|216.85|0
1621533600000|2021-05-20 18:00:00|219.2|217|218.9|216.7|219.2|217|217.59|215.39|0
1621533900000|2021-05-20 18:05:00|218.61|216.41|218.02|215.82|218.76|216.56|217.44|215.24|0
1621534200000|2021-05-20 18:10:00|217.59|215.39|218.02|215.82|218.75|216.55|217.44|215.24|0
1621534500000|2021-05-20 18:15:00|217.87|215.67|216.02|213.82|219.34|217.14|215.87|213.67|0
1621534800000|2021-05-20 18:20:00|215.87|213.67|216.16|213.96|216.75|214.55|215.73|213.53|0
1621535100000|2021-05-20 18:25:00|216.31|214.11|214.85|212.65|217.12|214.92|214.85|212.65|0
1621535400000|2021-05-20 18:30:00|214.56|212.36|216.15|213.95|216.84|214.64|213.21|211.01|0
1621535700000|2021-05-20 18:35:00|216.45|214.25|215.13|212.93|216.45|214.25|214.98|212.78|0
1621536000000|2021-05-20 18:40:00|215.28|213.08|214.69|212.49|215.42|213.22|214.26|212.06|0
1621536300000|2021-05-20 18:45:00|214.55|212.35|214.69|212.49|215.71|213.51|214.4|212.2|0
1621536600000|2021-05-20 18:50:00|214.83|212.63|213.38|211.18|215.42|213.22|213.38|211.18|0
1621536900000|2021-05-20 18:55:00|213.67|211.47|214.98|212.78|215.56|213.36|213.38|211.18|0
1621537200000|2021-05-20 19:00:00|214.83|212.63|214.76|212.56|216.44|214.24|213.81|211.61|0
1621537500000|2021-05-20 19:05:00|214.68|212.48|214.83|212.63|216.07|213.87|214.68|212.48|0
1621537800000|2021-05-20 19:10:00|214.97|212.77|213.66|211.46|215.12|212.92|212.93|210.73|0
1621538100000|2021-05-20 19:15:00|213.51|211.31|212.35|210.15|213.66|211.46|212.06|209.86|0
1621538400000|2021-05-20 19:20:00|212.5|210.3|210.33|208.13|212.79|210.59|210.05|207.85|0
1621538700000|2021-05-20 19:25:00|210.19|207.99|208.9|206.7|210.19|207.99|208.9|206.7|0
1621539000000|2021-05-20 19:30:00|209.04|206.84|211.91|209.71|211.91|209.71|208.9|206.7|0
1621539300000|2021-05-20 19:35:00|211.77|209.57|213.07|210.87|213.07|210.87|210.9|208.7|0
1621539600000|2021-05-20 19:40:00|213.21|211.01|213.79|211.59|214.96|212.76|212.34|210.14|0
1621539900000|2021-05-20 19:45:00|213.65|211.45|215.25|213.05|215.25|213.05|212.2|210|0
1621540200000|2021-05-20 19:50:00|216.56|214.36|213.64|211.44|217.29|215.09|213.21|211.01|0
1621540500000|2021-05-20 19:55:00|214.22|212.02|216.85|214.65|218.47|216.27|214.22|212.02|0
1621540800000|2021-05-20 20:00:00|217.88|215.68|218.17|215.97|219.35|217.15|217|214.8|0
1621541100000|2021-05-20 20:05:00|217.87|215.67|217.14|214.94|218.17|215.97|216.7|214.5|0
1621541400000|2021-05-20 20:10:00|217.43|215.23|217.8|215.6|218.16|215.96|215.82|213.62|0
1621541700000|2021-05-20 20:15:00|218.19|215.59|218.21|215.61|218.58|215.98|217.72|215.12|0
1621542000000|2021-05-20 20:20:00|218.3|215.7|218.06|215.46|218.3|215.7|217.93|215.33|0
1621542300000|2021-05-20 20:25:00|218.12|215.52|218.12|215.52|218.17|215.57|217.99|215.39|0
1621542600000|2021-05-20 20:30:00|218.43|215.83|218.14|215.54|218.73|216.13|217.84|215.24|0
1621542900000|2021-05-20 20:35:00|217.99|215.39|217.4|214.8|218.14|215.54|216.81|214.21|0
1621543200000|2021-05-20 20:40:00|217.25|214.65|217.11|214.51|217.4|214.8|216.67|214.07|0
1621543500000|2021-05-20 20:45:00|217.25|214.65|217.69|215.09|218.13|215.53|216.96|214.36|0
1621543800000|2021-05-20 20:50:00|217.84|215.24|217.54|214.94|218.42|215.82|217.54|214.94|0
1621544100000|2021-05-20 20:55:00|217.69|215.09|218.72|216.12|218.72|216.12|217.54|214.94|0
1621544400000|2021-05-20 21:00:00|218.56|215.96|218.52|215.92|218.83|216.23|218.52|215.92|0
1621544700000|2021-05-20 21:05:00|218.57|215.97|218.72|216.12|218.76|216.16|218.44|215.84|0
1621545000000|2021-05-20 21:10:00|218.6|216|218.82|216.22|218.97|216.37|218.6|216|0
1621545300000|2021-05-20 21:15:00|218.73|216.13|218.54|215.94|218.75|216.15|218.43|215.83|0
1621545600000|2021-05-20 21:20:00|218.53|215.93|218.62|216.02|218.65|216.05|218.53|215.93|0
1621545900000|2021-05-20 21:25:00|218.65|216.05|218.64|216.04|218.65|216.05|218.55|215.95|0
1621546200000|2021-05-20 21:30:00|218.62|216.02|218.72|216.12|218.72|216.12|218.62|216.02|0
1621546500000|2021-05-20 21:35:00|218.68|216.08|218.68|216.08|218.81|216.21|218.68|216.08|0
1621546800000|2021-05-20 21:40:00|218.66|216.06|218.72|216.12|218.72|216.12|218.65|216.05|0
1621547100000|2021-05-20 21:45:00|218.68|216.08|218.7|216.1|218.7|216.1|218.68|216.08|0
1621547400000|2021-05-20 21:50:00|218.68|216.08|218.89|216.29|218.89|216.29|218.67|216.07|0
1621547700000|2021-05-20 21:55:00|218.97|216.37|218.74|216.14|218.97|216.37|218.65|216.05|0
1621548000000|2021-05-20 22:00:00|218.69|216.09|218.32|215.72|218.69|216.09|217.29|214.69|0
1621548300000|2021-05-20 22:05:00|218.17|215.57|218.61|216.01|219.05|216.45|218.02|215.42|0
1621548600000|2021-05-20 22:10:00|218.39|215.79|217.72|215.12|218.61|216.01|217.72|215.12|0
1621548900000|2021-05-20 22:15:00|217.58|214.98|217.87|215.27|217.87|215.27|217.57|214.97|0
1621549200000|2021-05-20 22:20:00|218.01|215.41|217.57|214.97|218.31|215.71|217.57|214.97|0
1621549500000|2021-05-20 22:25:00|217.42|214.82|216.98|214.38|217.42|214.82|216.69|214.09|0
1621549800000|2021-05-20 22:30:00|216.91|214.31|216.25|213.65|216.98|214.38|216.25|213.65|0
1621550100000|2021-05-20 22:35:00|216.1|213.5|215.95|213.35|216.39|213.79|215.81|213.21|0
1621550400000|2021-05-20 22:40:00|215.81|213.21|216.68|214.08|216.98|214.38|215.81|213.21|0
1621550700000|2021-05-20 22:45:00|216.54|213.94|216.83|214.23|216.83|214.23|216.54|213.94|0
1621551000000|2021-05-20 22:50:00|216.68|214.08|216.09|213.49|216.68|214.08|216.09|213.49|0
1621551300000|2021-05-20 22:55:00|216.24|213.64|216.53|213.93|216.53|213.93|216.24|213.64|0
1621551600000|2021-05-20 23:00:00|216.38|213.78|216.82|214.22|216.97|214.37|216.24|213.64|0
1621551900000|2021-05-20 23:05:00|216.9|214.3|216.53|213.93|216.97|214.37|216.53|213.93|0
1621552200000|2021-05-20 23:10:00|216.38|213.78|216.38|213.78|216.52|213.92|216.23|213.63|0
1621552500000|2021-05-20 23:15:00|216.52|213.92|216.67|214.07|216.82|214.22|216.23|213.63|0
1621552800000|2021-05-20 23:20:00|216.52|213.92|215.79|213.19|216.67|214.07|215.57|212.97|0
1621553100000|2021-05-20 23:25:00|215.93|213.33|215.79|213.19|216.37|213.77|215.72|213.12|0
1621553400000|2021-05-20 23:30:00|215.64|213.04|214.91|212.31|215.64|213.04|214.76|212.16|0
1621553700000|2021-05-20 23:35:00|214.84|212.24|214.61|212.01|215.05|212.45|214.32|211.72|0
1621554000000|2021-05-20 23:40:00|214.47|211.87|214.32|211.72|214.9|212.3|214.32|211.72|0
1621554300000|2021-05-20 23:45:00|214.47|211.87|213.59|210.99|214.76|212.16|213.01|210.41|0
1621554600000|2021-05-20 23:50:00|213.52|210.92|214.17|211.57|214.32|211.72|213.45|210.85|0
1621554900000|2021-05-20 23:55:00|214.03|211.43|213.44|210.84|214.03|211.43|213.3|210.7|0
1621555200000|2021-05-21 00:00:00|213.59|210.99|214.17|211.57|214.75|212.15|213.01|210.41|0
1621555500000|2021-05-21 00:05:00|214.02|211.42|211.99|209.39|214.02|211.42|211.99|209.39|0
1621555800000|2021-05-21 00:10:00|211.85|209.25|211.56|208.96|211.99|209.39|211.27|208.67|0
1621556100000|2021-05-21 00:15:00|211.41|208.81|212.56|209.96|213|210.4|211.41|208.81|0
1621556400000|2021-05-21 00:20:00|212.71|210.11|212.42|209.82|213.29|210.69|212.27|209.67|0
1621556700000|2021-05-21 00:25:00|212.71|210.11|211.55|208.95|212.71|210.11|211.55|208.95|0
1621557000000|2021-05-21 00:30:00|211.69|209.09|211.69|209.09|212.27|209.67|211.4|208.8|0
1621557300000|2021-05-21 00:35:00|211.77|209.17|211.26|208.66|211.84|209.24|210.68|208.08|0
1621557600000|2021-05-21 00:40:00|211.11|208.51|210.97|208.37|211.4|208.8|210.47|207.87|0
1621557900000|2021-05-21 00:45:00|210.82|208.22|210.96|208.36|210.96|208.36|210.39|207.79|0
1621558200000|2021-05-21 00:50:00|210.82|208.22|210.82|208.22|211.11|208.51|210.82|208.22|0
1621558500000|2021-05-21 00:55:00|210.96|208.36|211.54|208.94|211.54|208.94|210.53|207.93|0
1621558800000|2021-05-21 01:00:00|211.39|208.79|211.82|209.22|211.97|209.37|211.1|208.5|0
1621559100000|2021-05-21 01:05:00|211.75|209.15|211.53|208.93|211.75|209.15|211.24|208.64|0
1621559400000|2021-05-21 01:10:00|211.68|209.08|210.52|207.92|211.68|209.08|210.38|207.78|0
1621559700000|2021-05-21 01:15:00|210.66|208.06|210.66|208.06|210.95|208.35|210.38|207.78|0
1621560000000|2021-05-21 01:20:00|210.81|208.21|212.54|209.94|212.61|210.01|210.81|208.21|0
1621560300000|2021-05-21 01:25:00|212.47|209.87|212.1|209.5|212.54|209.94|211.81|209.21|0
1621560600000|2021-05-21 01:30:00|212.17|209.57|211.52|208.92|212.24|209.64|210.94|208.34|0
1621560900000|2021-05-21 01:35:00|211.38|208.78|211.59|208.99|212.24|209.64|211.23|208.63|0
1621561200000|2021-05-21 01:40:00|211.52|208.92|212.53|209.93|212.53|209.93|211.52|208.92|0
1621561500000|2021-05-21 01:45:00|212.46|209.86|211.8|209.2|212.53|209.93|210.94|208.34|0
1621561800000|2021-05-21 01:50:00|211.73|209.13|212.09|209.49|212.52|209.92|211.73|209.13|0
1621562100000|2021-05-21 01:55:00|212.23|209.63|213.68|211.08|213.83|211.23|212.23|209.63|0
1621562400000|2021-05-21 02:00:00|213.83|211.23|214.84|212.24|215.13|212.53|213.39|210.79|0
1621562700000|2021-05-21 02:05:00|214.7|212.1|214.69|212.09|215.13|212.53|214.4|211.8|0
1621563000000|2021-05-21 02:10:00|214.84|212.24|215.42|212.82|215.57|212.97|214.26|211.66|0
1621563300000|2021-05-21 02:15:00|215.57|212.97|216.15|213.55|216.3|213.7|215.42|212.82|0
1621563600000|2021-05-21 02:20:00|216.3|213.7|215.12|212.52|216.44|213.84|215.12|212.52|0
1621563900000|2021-05-21 02:25:00|215.27|212.67|215.27|212.67|215.27|212.67|214.83|212.23|0
1621564200000|2021-05-21 02:30:00|215.41|212.81|215.56|212.96|215.85|213.25|214.83|212.23|0
1621564500000|2021-05-21 02:35:00|215.41|212.81|215.26|212.66|215.41|212.81|214.97|212.37|0
1621564800000|2021-05-21 02:40:00|215.41|212.81|215.12|212.52|215.85|213.25|214.97|212.37|0
1621565100000|2021-05-21 02:45:00|215.26|212.66|214.53|211.93|215.26|212.66|214.53|211.93|0
1621565400000|2021-05-21 02:50:00|214.61|212.01|213.95|211.35|214.82|212.22|213.95|211.35|0
1621565700000|2021-05-21 02:55:00|214.09|211.49|213.94|211.34|214.24|211.64|213.8|211.2|0
1621566000000|2021-05-21 03:00:00|213.8|211.2|213.36|210.76|213.8|211.2|212.78|210.18|0
1621566300000|2021-05-21 03:05:00|213.22|210.62|214.08|211.48|214.08|211.48|213.07|210.47|0
1621566600000|2021-05-21 03:10:00|214.38|211.78|215.1|212.5|215.1|212.5|213.65|211.05|0
1621566900000|2021-05-21 03:15:00|215.25|212.65|213.64|211.04|215.25|212.65|213.64|211.04|0
1621567200000|2021-05-21 03:20:00|213.79|211.19|214.22|211.62|214.52|211.92|213.5|210.9|0
1621567500000|2021-05-21 03:25:00|214.37|211.77|214.08|211.48|214.51|211.91|214.08|211.48|0
1621567800000|2021-05-21 03:30:00|214.22|211.62|214.36|211.76|214.37|211.77|213.2|210.6|0
1621568100000|2021-05-21 03:35:00|214.51|211.91|214.22|211.62|214.95|212.35|214.07|211.47|0
1621568400000|2021-05-21 03:40:00|214.07|211.47|214.07|211.47|214.22|211.62|213.49|210.89|0
1621568700000|2021-05-21 03:45:00|213.92|211.32|214.65|212.05|214.65|212.05|213.92|211.32|0
1621569000000|2021-05-21 03:50:00|214.79|212.19|215.38|212.78|215.67|213.07|214.65|212.05|0
1621569300000|2021-05-21 03:55:00|215.31|212.71|214.94|212.34|215.67|213.07|214.65|212.05|0
1621569600000|2021-05-21 04:00:00|215.08|212.48|215.23|212.63|215.66|213.06|214.64|212.04|0
1621569900000|2021-05-21 04:05:00|215.37|212.77|215.08|212.48|215.52|212.92|215.01|212.41|0
1621570200000|2021-05-21 04:10:00|215.15|212.55|214.06|211.46|215.22|212.62|214.06|211.46|0
1621570500000|2021-05-21 04:15:00|214.13|211.53|214.2|211.6|214.35|211.75|214.06|211.46|0
1621570800000|2021-05-21 04:20:00|214.34|211.74|213.04|210.44|214.34|211.74|213.04|210.44|0
1621571100000|2021-05-21 04:25:00|212.89|210.29|212.45|209.85|212.89|210.29|212.17|209.57|0
1621571400000|2021-05-21 04:30:00|212.31|209.71|212.09|209.49|212.45|209.85|211.59|208.99|0
1621571700000|2021-05-21 04:35:00|212.02|209.42|212.38|209.78|212.59|209.99|212.02|209.42|0
1621572000000|2021-05-21 04:40:00|212.45|209.85|212.45|209.85|212.59|209.99|212.01|209.41|0
1621572300000|2021-05-21 04:45:00|212.74|210.14|212.01|209.41|212.74|210.14|212.01|209.41|0
1621572600000|2021-05-21 04:50:00|211.94|209.34|212.59|209.99|212.88|210.28|211.72|209.12|0
1621572900000|2021-05-21 04:55:00|212.44|209.84|212.44|209.84|212.44|209.84|212.01|209.41|0
1621573200000|2021-05-21 05:00:00|212.3|209.7|211.57|208.97|212.3|209.7|211.57|208.97|0
1621573500000|2021-05-21 05:05:00|211.86|209.26|210.92|208.32|212|209.4|210.85|208.25|0
1621573800000|2021-05-21 05:10:00|210.85|208.25|210.99|208.39|211.57|208.97|210.85|208.25|0
1621574100000|2021-05-21 05:15:00|210.92|208.32|210.99|208.39|211.13|208.53|210.84|208.24|0
1621574400000|2021-05-21 05:20:00|210.84|208.24|211.13|208.53|211.42|208.82|210.55|207.95|0
1621574700000|2021-05-21 05:25:00|211.06|208.46|211.63|209.03|211.63|209.03|210.7|208.1|0
1621575000000|2021-05-21 05:30:00|211.56|208.96|210.98|208.38|211.7|209.1|210.55|207.95|0
1621575300000|2021-05-21 05:35:00|210.84|208.24|212.71|210.11|212.71|210.11|210.84|208.24|0
1621575600000|2021-05-21 05:40:00|212.57|209.97|213.73|211.13|213.73|211.13|212.28|209.68|0
1621575900000|2021-05-21 05:45:00|213.58|210.98|213.29|210.69|213.72|211.12|213.14|210.54|0
1621576200000|2021-05-21 05:50:00|213.22|210.62|214.16|211.56|214.3|211.7|213.14|210.54|0
1621576500000|2021-05-21 05:55:00|214.3|211.7|214.21|211.61|214.5|211.9|213.43|210.83|0
1621576800000|2021-05-21 06:00:00|214.14|211.54|212.69|210.09|214.21|211.61|212.19|209.59|0
1621577100000|2021-05-21 06:05:00|212.62|210.02|212.76|210.16|213.05|210.45|211.75|209.15|0
1621577400000|2021-05-21 06:10:00|212.9|210.3|212.83|210.23|213.34|210.74|212.47|209.87|0
1621577700000|2021-05-21 06:15:00|212.76|210.16|212.83|210.23|213.04|210.44|211.89|209.29|0
1621578000000|2021-05-21 06:20:00|212.9|210.3|212.83|210.23|213.19|210.59|212.4|209.8|0
1621578300000|2021-05-21 06:25:00|212.9|210.3|212.97|210.37|213.33|210.73|212.75|210.15|0
1621578600000|2021-05-21 06:30:00|212.9|210.3|212.75|210.15|212.9|210.3|212.17|209.57|0
1621578900000|2021-05-21 06:35:00|212.6|210|212.31|209.71|212.89|210.29|212.31|209.71|0
1621579200000|2021-05-21 06:40:00|212.39|209.79|212.89|210.29|213.03|210.43|212.31|209.71|0
1621579500000|2021-05-21 06:45:00|212.74|210.14|212.45|209.85|213.18|210.58|212.45|209.85|0
1621579800000|2021-05-21 06:50:00|212.31|209.71|212.45|209.85|212.6|210|211.88|209.28|0
1621580100000|2021-05-21 06:55:00|212.31|209.71|213.03|210.43|213.03|210.43|212.02|209.42|0
1621580400000|2021-05-21 07:00:00|212.74|210.14|213.02|210.42|213.17|210.57|211.8|209.2|0
1621580700000|2021-05-21 07:05:00|212.82|210.62|212.97|210.77|214.27|212.07|212.25|210.05|0
1621581000000|2021-05-21 07:10:00|213.04|210.84|212.53|210.33|213.26|211.06|212.24|210.04|0
1621581300000|2021-05-21 07:15:00|212.61|210.41|210.37|208.17|212.61|210.41|209.66|207.46|0
1621581600000|2021-05-21 07:20:00|210.51|208.31|209.72|207.52|210.66|208.46|209.29|207.09|0
1621581900000|2021-05-21 07:25:00|209.87|207.67|209.8|207.6|210.01|207.81|209.22|207.02|0
1621582200000|2021-05-21 07:30:00|210.3|208.1|211.45|209.25|212.03|209.83|209.43|207.23|0
1621582500000|2021-05-21 07:35:00|211.74|209.54|210.72|208.52|212.17|209.97|210.58|208.38|0
1621582800000|2021-05-21 07:40:00|210.87|208.67|211.01|208.81|211.88|209.68|210.15|207.95|0
1621583100000|2021-05-21 07:45:00|211.3|209.1|212.31|210.11|212.46|210.26|210.87|208.67|0
1621583400000|2021-05-21 07:50:00|212.45|210.25|212.6|210.4|212.89|210.69|211.95|209.75|0
1621583700000|2021-05-21 07:55:00|212.67|210.47|212.74|210.54|213.03|210.83|212.31|210.11|0
1621584000000|2021-05-21 08:00:00|212.88|210.68|212.59|210.39|213.03|210.83|211.73|209.53|0
1621584300000|2021-05-21 08:05:00|212.74|210.54|214.04|211.84|214.63|212.43|212.74|210.54|0
1621584600000|2021-05-21 08:10:00|214.12|211.92|214.19|211.99|214.77|212.57|214.04|211.84|0
1621584900000|2021-05-21 08:15:00|214.33|212.13|214.33|212.13|215.5|213.3|213.89|211.69|0
1621585200000|2021-05-21 08:20:00|214.48|212.28|215.98|213.78|217|214.8|214.33|212.13|0
1621585500000|2021-05-21 08:25:00|216.13|213.93|215.83|213.63|216.13|213.93|215.25|213.05|0
1621585800000|2021-05-21 08:30:00|215.69|213.49|215.83|213.63|215.98|213.78|214.96|212.76|0
1621586100000|2021-05-21 08:35:00|215.69|213.49|216.27|214.07|216.41|214.21|215.54|213.34|0
1621586400000|2021-05-21 08:40:00|216.12|213.92|215.24|213.04|216.12|213.92|214.81|212.61|0
1621586700000|2021-05-21 08:45:00|215.1|212.9|214.81|212.61|215.24|213.04|214.37|212.17|0
1621587000000|2021-05-21 08:50:00|214.66|212.46|214.95|212.75|215.1|212.9|214.37|212.17|0
1621587300000|2021-05-21 08:55:00|215.02|212.82|213.79|211.59|215.09|212.89|213.79|211.59|0
1621587600000|2021-05-21 09:00:00|213.93|211.73|212.63|210.43|213.93|211.73|212.34|210.14|0
1621587900000|2021-05-21 09:05:00|212.77|210.57|212.62|210.42|212.77|210.57|212.05|209.85|0
1621588200000|2021-05-21 09:10:00|212.48|210.28|212.04|209.84|212.77|210.57|211.61|209.41|0
1621588500000|2021-05-21 09:15:00|211.98|209.78|212.47|210.27|212.76|210.56|211.54|209.34|0
1621588800000|2021-05-21 09:20:00|212.62|210.42|212.47|210.27|212.84|210.64|212.12|209.92|0
1621589100000|2021-05-21 09:25:00|212.4|210.2|212.33|210.13|213.19|210.99|212.33|210.13|0
1621589400000|2021-05-21 09:30:00|212.61|210.41|213.34|211.14|213.48|211.28|212.61|210.41|0
1621589700000|2021-05-21 09:35:00|213.19|210.99|212.18|209.98|213.34|211.14|212.03|209.83|0
1621590000000|2021-05-21 09:40:00|212.03|209.83|212.11|209.91|212.46|210.26|211.6|209.4|0
1621590300000|2021-05-21 09:45:00|212.03|209.83|211.88|209.68|212.46|210.26|211.88|209.68|0
1621590600000|2021-05-21 09:50:00|211.96|209.76|211.59|209.39|212.17|209.97|210.16|207.96|0
1621590900000|2021-05-21 09:55:00|211.45|209.25|212.02|209.82|212.03|209.83|211.16|208.96|0
1621591200000|2021-05-21 10:00:00|212.17|209.97|212.17|209.97|212.89|210.69|211.73|209.53|0
1621591500000|2021-05-21 10:05:00|212.24|210.04|212.38|210.18|212.45|210.25|211.23|209.03|0
1621591800000|2021-05-21 10:10:00|212.45|210.25|211.73|209.53|212.45|210.25|211.59|209.39|0
1621592100000|2021-05-21 10:15:00|211.87|209.67|210.86|208.66|212.02|209.82|210.86|208.66|0
1621592400000|2021-05-21 10:20:00|210.72|208.52|210|207.8|210.72|208.52|210|207.8|0
1621592700000|2021-05-21 10:25:00|210.14|207.94|210|207.8|210.14|207.94|209.14|206.94|0
1621593000000|2021-05-21 10:30:00|210.14|207.94|210.43|208.23|210.71|208.51|209.86|207.66|0
1621593300000|2021-05-21 10:35:00|210.5|208.3|211.29|209.09|211.29|209.09|210.43|208.23|0
1621593600000|2021-05-21 10:40:00|211.14|208.94|211.72|209.52|211.72|209.52|211.14|208.94|0
1621593900000|2021-05-21 10:45:00|211.57|209.37|211.28|209.08|211.86|209.66|211.28|209.08|0
1621594200000|2021-05-21 10:50:00|211.43|209.23|211.42|209.22|211.86|209.66|211.28|209.08|0
1621594500000|2021-05-21 10:55:00|211.57|209.37|212.43|210.23|212.57|210.37|211.28|209.08|0
1621594800000|2021-05-21 11:00:00|212.14|209.94|210.84|208.64|212.14|209.94|210.84|208.64|0
1621595100000|2021-05-21 11:05:00|210.99|208.79|210.12|207.92|210.99|208.79|210.12|207.92|0
1621595400000|2021-05-21 11:10:00|209.98|207.78|209.41|207.21|210.55|208.35|209.26|207.06|0
1621595700000|2021-05-21 11:15:00|209.55|207.35|209.83|207.63|209.98|207.78|209.26|207.06|0
1621596000000|2021-05-21 11:20:00|209.91|207.71|210.12|207.92|210.69|208.49|209.83|207.63|0
1621596300000|2021-05-21 11:25:00|209.97|207.77|208.68|206.48|209.97|207.77|208.68|206.48|0
1621596600000|2021-05-21 11:30:00|208.83|206.63|208.54|206.34|208.83|206.63|207.97|205.77|0
1621596900000|2021-05-21 11:35:00|208.4|206.2|207.4|205.2|208.4|206.2|207.4|205.2|0
1621597200000|2021-05-21 11:40:00|207.54|205.34|207.54|205.34|207.97|205.77|207.4|205.2|0
1621597500000|2021-05-21 11:45:00|207.4|205.2|207.96|205.76|207.96|205.76|206.97|204.77|0
1621597800000|2021-05-21 11:50:00|207.82|205.62|207.39|205.19|207.96|205.76|207.25|205.05|0
1621598100000|2021-05-21 11:55:00|207.53|205.33|207.67|205.47|207.68|205.48|207.25|205.05|0
1621598400000|2021-05-21 12:00:00|207.53|205.33|207.81|205.61|207.96|205.76|207.39|205.19|0
1621598700000|2021-05-21 12:05:00|207.89|205.69|208.52|206.32|208.52|206.32|207.81|205.61|0
1621599000000|2021-05-21 12:10:00|208.38|206.18|208.66|206.46|208.67|206.47|208.1|205.9|0
1621599300000|2021-05-21 12:15:00|208.52|206.32|207.95|205.75|208.81|206.61|207.95|205.75|0
1621599600000|2021-05-21 12:20:00|207.81|205.61|208.52|206.32|208.8|206.6|207.52|205.32|0
1621599900000|2021-05-21 12:25:00|208.66|206.46|208.52|206.32|208.73|206.53|207.95|205.75|0
1621600200000|2021-05-21 12:30:00|208.51|206.31|209.23|207.03|209.37|207.17|208.37|206.17|0
1621600500000|2021-05-21 12:35:00|209.08|206.88|208.8|206.6|209.08|206.88|208.37|206.17|0
1621600800000|2021-05-21 12:40:00|208.94|206.74|209.08|206.88|209.51|207.31|208.51|206.31|0
1621601100000|2021-05-21 12:45:00|209.01|206.81|209.22|207.02|209.36|207.16|208.36|206.16|0
1621601400000|2021-05-21 12:50:00|209.08|206.88|210.08|207.88|210.08|207.88|208.79|206.59|0
1621601700000|2021-05-21 12:55:00|209.93|207.73|209.5|207.3|209.93|207.73|209.5|207.3|0
1621602000000|2021-05-21 13:00:00|209.64|207.44|209.07|206.87|210.07|207.87|208.93|206.73|0
1621602300000|2021-05-21 13:05:00|209|206.8|209.5|207.3|209.78|207.58|209|206.8|0
1621602600000|2021-05-21 13:10:00|209.35|207.15|208.92|206.72|209.5|207.3|208.78|206.58|0
1621602900000|2021-05-21 13:15:00|208.78|206.58|208.92|206.72|209.07|206.87|208.07|205.87|0
1621603200000|2021-05-21 13:20:00|208.78|206.58|207.21|205.01|208.78|206.58|207.21|205.01|0
1621603500000|2021-05-21 13:25:00|206.92|204.72|207.63|205.43|207.92|205.72|206.36|204.16|0
1621603800000|2021-05-21 13:30:00|207.78|205.58|204.52|202.32|207.78|205.58|204.23|202.03|0
1621604100000|2021-05-21 13:35:00|204.37|202.17|204.02|201.82|206|203.8|201.92|199.72|0
1621604400000|2021-05-21 13:40:00|204.17|201.97|204.16|201.96|204.59|202.39|203.18|200.98|0
1621604700000|2021-05-21 13:45:00|203.96|201.76|204.3|202.1|206|203.8|203.88|201.68|0
1621605000000|2021-05-21 13:50:00|204.72|202.52|202.89|200.69|206.42|204.22|202.2|200|0
1621605300000|2021-05-21 13:55:00|203.03|200.83|200.66|198.46|203.32|201.12|200.66|198.46|0
1621605600000|2021-05-21 14:00:00|200.52|198.32|202.96|200.76|203.73|201.53|200.52|198.32|0
1621605900000|2021-05-21 14:05:00|202.89|200.69|203.87|201.67|205.56|203.36|202.61|200.41|0
1621606200000|2021-05-21 14:10:00|204.01|201.81|205.7|203.5|205.7|203.5|202.75|200.55|0
1621606500000|2021-05-21 14:15:00|205.84|203.64|205.9|203.7|206.69|204.49|204.2|202|0
1621606800000|2021-05-21 14:20:00|206.04|203.84|206.46|204.26|207.18|204.98|205.4|203.2|0
1621607100000|2021-05-21 14:25:00|206.32|204.12|207.32|205.12|207.32|205.12|205.61|203.41|0
1621607400000|2021-05-21 14:30:00|207.89|205.69|205.18|202.98|207.89|205.69|204.47|202.27|0
1621607700000|2021-05-21 14:35:00|205.04|202.84|208.03|205.83|209.03|206.83|204.33|202.13|0
1621608000000|2021-05-21 14:40:00|208.17|205.97|208.6|206.4|209.17|206.97|207.45|205.25|0
1621608300000|2021-05-21 14:45:00|208.88|206.68|208.45|206.25|209.89|207.69|208.31|206.11|0
1621608600000|2021-05-21 14:50:00|208.31|206.11|208.45|206.25|208.74|206.54|207.31|205.11|0
1621608900000|2021-05-21 14:55:00|208.16|205.96|206.02|203.82|208.24|206.04|205.74|203.54|0
1621609200000|2021-05-21 15:00:00|205.88|203.68|207.02|204.82|207.44|205.24|205.17|202.97|0
1621609500000|2021-05-21 15:05:00|206.73|204.53|205.59|203.39|206.73|204.53|204.88|202.68|0
1621609800000|2021-05-21 15:10:00|205.73|203.53|205.95|203.75|206.44|204.24|204.74|202.54|0
1621610100000|2021-05-21 15:15:00|206.02|203.82|205.59|203.39|206.3|204.1|205.45|203.25|0
1621610400000|2021-05-21 15:20:00|205.45|203.25|206.08|203.88|206.08|203.88|205.02|202.82|0
1621610700000|2021-05-21 15:25:00|206.15|203.95|208.52|206.32|208.66|206.46|204.58|202.38|0
1621611000000|2021-05-21 15:30:00|208.37|206.17|206.29|204.09|208.66|206.46|205.64|203.44|0
1621611300000|2021-05-21 15:35:00|206.21|204.01|207.07|204.87|207.93|205.73|206.07|203.87|0
1621611600000|2021-05-21 15:40:00|207.14|204.94|207.07|204.87|207.5|205.3|205.92|203.72|0
1621611900000|2021-05-21 15:45:00|206.92|204.72|207.79|205.59|207.93|205.73|206.06|203.86|0
1621612200000|2021-05-21 15:50:00|207.5|205.3|209.23|207.03|209.52|207.32|206.49|204.29|0
1621612500000|2021-05-21 15:55:00|209.08|206.88|210.24|208.04|210.82|208.62|208.94|206.74|0
1621612800000|2021-05-21 16:00:00|210.53|208.33|209.08|206.88|210.97|208.77|208.93|206.73|0
1621613100000|2021-05-21 16:05:00|208.93|206.73|215.06|212.86|215.06|212.86|208.79|206.59|0
1621613400000|2021-05-21 16:10:00|214.92|212.72|213|210.8|214.99|212.79|212.27|210.07|0
1621613700000|2021-05-21 16:15:00|213.15|210.95|213.44|211.24|214.18|211.98|212.57|210.37|0
1621614000000|2021-05-21 16:20:00|213.59|211.39|213.73|211.53|214.03|211.83|212.71|210.51|0
1621614300000|2021-05-21 16:25:00|213.81|211.61|213|210.8|214.61|212.41|212.63|210.43|0
1621614600000|2021-05-21 16:30:00|213.14|210.94|213.14|210.94|213.29|211.09|211.97|209.77|0
1621614900000|2021-05-21 16:35:00|213.07|210.87|213.14|210.94|214.02|211.82|212.7|210.5|0
1621615200000|2021-05-21 16:40:00|212.99|210.79|212.26|210.06|213.28|211.08|211.97|209.77|0
1621615500000|2021-05-21 16:45:00|212.41|210.21|214.31|212.11|215.05|212.85|212.26|210.06|0
1621615800000|2021-05-21 16:50:00|214.46|212.26|217.26|215.06|217.26|215.06|214.16|211.96|0
1621616100000|2021-05-21 16:55:00|217.56|215.36|216.52|214.32|219.19|216.99|216.22|214.02|0
1621616400000|2021-05-21 17:00:00|216.66|214.46|215.48|213.28|216.96|214.76|215.48|213.28|0
1621616700000|2021-05-21 17:05:00|215.63|213.43|215.63|213.43|215.78|213.58|214.45|212.25|0
1621617000000|2021-05-21 17:10:00|215.77|213.57|216.36|214.16|216.51|214.31|214.74|212.54|0
1621617300000|2021-05-21 17:15:00|216.51|214.31|216.14|213.94|216.66|214.46|215.33|213.13|0
1621617600000|2021-05-21 17:20:00|216.21|214.01|214.52|212.32|216.21|214.01|212.95|210.75|0
1621617900000|2021-05-21 17:25:00|214.67|212.47|213.2|211|214.67|212.47|212.76|210.56|0
1621618200000|2021-05-21 17:30:00|213.05|210.85|210.92|208.72|213.19|210.99|210.56|208.36|0
1621618500000|2021-05-21 17:35:00|210.78|208.58|210.63|208.43|211.65|209.45|210.48|208.28|0
1621618800000|2021-05-21 17:40:00|210.7|208.5|211.64|209.44|212.23|210.03|210.63|208.43|0
1621619100000|2021-05-21 17:45:00|211.5|209.3|211.79|209.59|212.52|210.32|211.5|209.3|0
1621619400000|2021-05-21 17:50:00|211.64|209.44|211.79|209.59|212.37|210.17|211.35|209.15|0
1621619700000|2021-05-21 17:55:00|211.86|209.66|211.78|209.58|212.37|210.17|211.49|209.29|0
1621620000000|2021-05-21 18:00:00|211.64|209.44|211.78|209.58|212.66|210.46|211.2|209|0
1621620300000|2021-05-21 18:05:00|211.64|209.44|209.89|207.69|211.78|209.58|209.45|207.25|0
1621620600000|2021-05-21 18:10:00|210.03|207.83|209.6|207.4|210.47|208.27|209.16|206.96|0
1621620900000|2021-05-21 18:15:00|209.74|207.54|210.61|208.41|210.76|208.56|209.6|207.4|0
1621621200000|2021-05-21 18:20:00|210.76|208.56|211.34|209.14|211.77|209.57|210.76|208.56|0
1621621500000|2021-05-21 18:25:00|211.48|209.28|213.23|211.03|213.82|211.62|211.04|208.84|0
1621621800000|2021-05-21 18:30:00|213.38|211.18|212.94|210.74|213.38|211.18|211.91|209.71|0
1621622100000|2021-05-21 18:35:00|213.08|210.88|214.99|212.79|216.17|213.97|212.5|210.3|0
1621622400000|2021-05-21 18:40:00|214.84|212.64|214.4|212.2|214.99|212.79|214.11|211.91|0
1621622700000|2021-05-21 18:45:00|214.25|212.05|213.22|211.02|214.25|212.05|212.49|210.29|0
1621623000000|2021-05-21 18:50:00|213.08|210.88|210.69|208.49|213.22|211.02|210.4|208.2|0
1621623300000|2021-05-21 18:55:00|210.54|208.34|210.69|208.49|211.27|209.07|210.25|208.05|0
1621623600000|2021-05-21 19:00:00|210.83|208.63|212|209.8|213.03|210.83|210.69|208.49|0
1621623900000|2021-05-21 19:05:00|211.85|209.65|211.85|209.65|212.59|210.39|211.05|208.85|0
1621624200000|2021-05-21 19:10:00|212.29|210.09|210.24|208.04|212.29|210.09|209.37|207.17|0
1621624500000|2021-05-21 19:15:00|210.1|207.9|208.59|206.39|210.39|208.19|208.3|206.1|0
1621624800000|2021-05-21 19:20:00|208.44|206.24|207.28|205.08|208.88|206.68|206.84|204.64|0
1621625100000|2021-05-21 19:25:00|207.42|205.22|208.29|206.09|208.73|206.53|207.42|205.22|0
1621625400000|2021-05-21 19:30:00|208.44|206.24|210.92|208.72|211.51|209.31|208.29|206.09|0
1621625700000|2021-05-21 19:35:00|210.77|208.57|211.06|208.86|211.07|208.87|209.31|207.11|0
1621626000000|2021-05-21 19:40:00|211.21|209.01|213.27|211.07|213.27|211.07|210.33|208.13|0
1621626300000|2021-05-21 19:45:00|213.57|211.37|211.65|209.45|214.9|212.7|211.65|209.45|0
1621626600000|2021-05-21 19:50:00|212.97|210.77|213.2|211|213.27|211.07|210.33|208.13|0
1621626900000|2021-05-21 19:55:00|212.82|210.62|214.89|212.69|215.64|213.44|212.09|209.89|0
1621627200000|2021-05-21 20:00:00|213.86|211.66|212.23|210.03|214.15|211.95|211.87|209.67|0
1621627500000|2021-05-21 20:05:00|212.08|209.88|212.08|209.88|212.67|210.47|211.64|209.44|0
1621627800000|2021-05-21 20:10:00|211.64|209.44|211.71|209.51|212.37|210.17|211.49|209.29|0
1621839900000|2021-05-24 07:05:00|206.32|204.12|207.18|204.98|207.18|204.98|206.1|203.9|0
1621840200000|2021-05-24 07:10:00|207.04|204.84|206.67|204.47|207.25|205.05|206.53|204.33|0
1621840500000|2021-05-24 07:15:00|206.82|204.62|204.65|202.45|206.82|204.62|204.22|202.02|0
1621840800000|2021-05-24 07:20:00|204.51|202.31|205.51|203.31|205.95|203.75|204.51|202.31|0
1621841100000|2021-05-24 07:25:00|205.66|203.46|204.07|201.87|205.66|203.46|204.07|201.87|0
1621841400000|2021-05-24 07:30:00|203.93|201.73|202.78|200.58|204.36|202.16|202.35|200.15|0
1621841700000|2021-05-24 07:35:00|202.92|200.72|202.08|199.88|204.2|202|201.43|199.23|0
1621842000000|2021-05-24 07:40:00|202|199.8|201.72|199.52|202.15|199.95|201.29|199.09|0
1621842300000|2021-05-24 07:45:00|201.57|199.37|201.86|199.66|202.22|200.02|201.43|199.23|0
1621842600000|2021-05-24 07:50:00|202|199.8|201.93|199.73|202.36|200.16|201.71|199.51|0
1621842900000|2021-05-24 07:55:00|201.85|199.65|201.57|199.37|202|199.8|201.28|199.08|0
1621843200000|2021-05-24 08:00:00|201.71|199.51|202.42|200.22|202.71|200.51|201.57|199.37|0
1621843500000|2021-05-24 08:05:00|202.5|200.3|201.7|199.5|202.85|200.65|201.7|199.5|0
1621843800000|2021-05-24 08:10:00|201.85|199.65|202.42|200.22|202.64|200.44|201.7|199.5|0
1621844100000|2021-05-24 08:15:00|202.49|200.29|202.92|200.72|203.28|201.08|202.42|200.22|0
1621844400000|2021-05-24 08:20:00|202.85|200.65|203.06|200.86|203.35|201.15|202.85|200.65|0
1621844700000|2021-05-24 08:25:00|203.13|200.93|202.99|200.79|203.42|201.22|202.92|200.72|0
1621845000000|2021-05-24 08:30:00|203.13|200.93|203.85|201.65|203.99|201.79|203.13|200.93|0
1621845300000|2021-05-24 08:35:00|203.99|201.79|204.86|202.66|205.58|203.38|203.99|201.79|0
1621845600000|2021-05-24 08:40:00|204.71|202.51|203.84|201.64|204.71|202.51|203.63|201.43|0
1621845900000|2021-05-24 08:45:00|203.99|201.79|203.84|201.64|204.13|201.93|203.41|201.21|0
1621846200000|2021-05-24 08:50:00|203.77|201.57|203.98|201.78|204.13|201.93|203.7|201.5|0
1621846500000|2021-05-24 08:55:00|203.84|201.64|204.56|202.36|204.56|202.36|203.69|201.49|0
1621846800000|2021-05-24 09:00:00|204.41|202.21|204.78|202.58|204.85|202.65|204.41|202.21|0
1621847100000|2021-05-24 09:05:00|204.7|202.5|202.68|200.48|205.07|202.87|202.68|200.48|0
1621847400000|2021-05-24 09:10:00|202.83|200.63|202.39|200.19|202.83|200.63|201.82|199.62|0
1621847700000|2021-05-24 09:15:00|202.25|200.05|202.82|200.62|202.82|200.62|201.68|199.48|0
1621848000000|2021-05-24 09:20:00|202.96|200.76|202.18|199.98|202.96|200.76|201.81|199.61|0
1621848300000|2021-05-24 09:25:00|202.1|199.9|202.53|200.33|202.75|200.55|201.96|199.76|0
1621848600000|2021-05-24 09:30:00|202.39|200.19|202.81|200.61|203.1|200.9|202.32|200.12|0
1621848900000|2021-05-24 09:35:00|202.96|200.76|203.1|200.9|203.1|200.9|202.81|200.61|0
1621849200000|2021-05-24 09:40:00|203.03|200.83|203.39|201.19|203.39|201.19|202.81|200.61|0
1621849500000|2021-05-24 09:45:00|202.95|200.75|202.88|200.68|203.24|201.04|202.81|200.61|0
1621849800000|2021-05-24 09:50:00|202.81|200.61|201.66|199.46|202.95|200.75|201.66|199.46|0
1621850100000|2021-05-24 09:55:00|201.52|199.32|201.08|198.88|201.52|199.32|201.08|198.88|0
1621850400000|2021-05-24 10:00:00|200.94|198.74|201.22|199.02|201.44|199.24|200.94|198.74|0
1621850700000|2021-05-24 10:05:00|201.37|199.17|201.65|199.45|201.73|199.53|201.37|199.17|0
1621851000000|2021-05-24 10:10:00|201.51|199.31|201.51|199.31|201.79|199.59|201.08|198.88|0
1621851300000|2021-05-24 10:15:00|201.36|199.16|201.5|199.3|201.65|199.45|201.22|199.02|0
1621851600000|2021-05-24 10:20:00|201.65|199.45|201.36|199.16|201.65|199.45|201.22|199.02|0
1621851900000|2021-05-24 10:25:00|201.5|199.3|201.5|199.3|201.64|199.44|201.36|199.16|0
1621852200000|2021-05-24 10:30:00|201.64|199.44|201.64|199.44|202.07|199.87|201.5|199.3|0
1621852500000|2021-05-24 10:35:00|201.78|199.58|202.07|199.87|202.07|199.87|201.64|199.44|0
1621852800000|2021-05-24 10:40:00|202|199.8|202.07|199.87|202.21|200.01|201.64|199.44|0
1621853100000|2021-05-24 10:45:00|202.21|200.01|202.06|199.86|202.64|200.44|202.06|199.86|0
1621853400000|2021-05-24 10:50:00|202.21|200.01|202.35|200.15|202.64|200.44|202.06|199.86|0
1621853700000|2021-05-24 10:55:00|202.2|200|202.06|199.86|202.35|200.15|201.77|199.57|0
1621854000000|2021-05-24 11:00:00|202.2|200|202.06|199.86|202.35|200.15|201.63|199.43|0
1621854300000|2021-05-24 11:05:00|202.2|200|202.85|200.65|202.92|200.72|201.99|199.79|0
1621854600000|2021-05-24 11:10:00|202.77|200.57|202.63|200.43|202.92|200.72|202.34|200.14|0
1621854900000|2021-05-24 11:15:00|202.48|200.28|202.91|200.71|202.91|200.71|202.48|200.28|0
1621855200000|2021-05-24 11:20:00|202.84|200.64|203.05|200.85|203.34|201.14|202.77|200.57|0
1621855500000|2021-05-24 11:25:00|202.91|200.71|203.19|200.99|203.27|201.07|202.76|200.56|0
1621855800000|2021-05-24 11:30:00|203.05|200.85|203.05|200.85|203.91|201.71|203.05|200.85|0
1621856100000|2021-05-24 11:35:00|203.19|200.99|203.05|200.85|203.62|201.42|203.05|200.85|0
1621856400000|2021-05-24 11:40:00|202.9|200.7|203.33|201.13|203.48|201.28|202.9|200.7|0
1621856700000|2021-05-24 11:45:00|203.48|201.28|202.61|200.41|203.48|201.28|202.47|200.27|0
1621857000000|2021-05-24 11:50:00|202.54|200.34|202.47|200.27|202.75|200.55|202.04|199.84|0
1621857300000|2021-05-24 11:55:00|202.32|200.12|202.32|200.12|202.75|200.55|202.32|200.12|0
1621857600000|2021-05-24 12:00:00|202.46|200.26|201.6|199.4|202.61|200.41|201.6|199.4|0
1621857900000|2021-05-24 12:05:00|201.46|199.26|201.31|199.11|201.74|199.54|201.17|198.97|0
1621858200000|2021-05-24 12:10:00|201.17|198.97|201.6|199.4|201.74|199.54|201.17|198.97|0
1621858500000|2021-05-24 12:15:00|201.74|199.54|201.74|199.54|202.17|199.97|201.6|199.4|0
1621858800000|2021-05-24 12:20:00|201.88|199.68|201.59|199.39|202.1|199.9|201.59|199.39|0
1621859100000|2021-05-24 12:25:00|201.73|199.53|201.59|199.39|201.88|199.68|201.45|199.25|0
1621859400000|2021-05-24 12:30:00|201.52|199.32|200.3|198.1|201.59|199.39|200.16|197.96|0
1621859700000|2021-05-24 12:35:00|200.16|197.96|200.16|197.96|200.44|198.24|200.16|197.96|0
1621860000000|2021-05-24 12:40:00|200.01|197.81|200.01|197.81|200.16|197.96|199.59|197.39|0
1621860300000|2021-05-24 12:45:00|200.15|197.95|200.29|198.09|200.58|198.38|199.87|197.67|0
1621860600000|2021-05-24 12:50:00|200.44|198.24|200.01|197.81|200.44|198.24|199.87|197.67|0
1621860900000|2021-05-24 12:55:00|200.15|197.95|200.15|197.95|200.29|198.09|199.94|197.74|0
1621861200000|2021-05-24 13:00:00|200.29|198.09|199.58|197.38|200.29|198.09|198.87|196.67|0
1621861500000|2021-05-24 13:05:00|199.72|197.52|199.57|197.37|199.72|197.52|199.15|196.95|0
1621861800000|2021-05-24 13:10:00|199.65|197.45|199.57|197.37|199.86|197.66|199.5|197.3|0
1621862100000|2021-05-24 13:15:00|199.71|197.51|200.14|197.94|200.14|197.94|199|196.8|0
1621862400000|2021-05-24 13:20:00|200|197.8|199.42|197.22|200.28|198.08|199.42|197.22|0
1621862700000|2021-05-24 13:25:00|199.57|197.37|199.28|197.08|200.42|198.22|199.28|197.08|0
1621863000000|2021-05-24 13:30:00|199|196.8|198.43|196.23|200.85|198.65|197.01|194.81|0
1621863300000|2021-05-24 13:35:00|198.28|196.08|198|195.8|198.85|196.65|196.73|194.53|0
1621863600000|2021-05-24 13:40:00|197.57|195.37|196.87|194.67|197.86|195.66|196.3|194.1|0
1621863900000|2021-05-24 13:45:00|196.58|194.38|195.37|193.17|197.58|195.38|194.24|192.04|0
1621864200000|2021-05-24 13:50:00|195.23|193.03|194.38|192.18|196.22|194.02|194.24|192.04|0
1621864500000|2021-05-24 13:55:00|194.24|192.04|193.25|191.05|194.38|192.18|193.25|191.05|0
1621864800000|2021-05-24 14:00:00|192.69|190.49|191.85|189.65|192.69|190.49|191.15|188.95|0
1621865100000|2021-05-24 14:05:00|191.78|189.58|191.71|189.51|192.41|190.21|191.57|189.37|0
1621865400000|2021-05-24 14:10:00|191.57|189.37|190.59|188.39|192.4|190.2|190.59|188.39|0
1621865700000|2021-05-24 14:15:00|190.45|188.25|188.64|186.44|190.59|188.39|188.64|186.44|0
1621866000000|2021-05-24 14:20:00|188.51|186.31|187.81|185.61|188.51|186.31|186.71|184.51|0
1621866300000|2021-05-24 14:25:00|187.68|185.48|188.23|186.03|188.64|186.44|187.4|185.2|0
1621866600000|2021-05-24 14:30:00|188.09|185.89|187.12|184.92|188.23|186.03|186.85|184.65|0
1621866900000|2021-05-24 14:35:00|187.26|185.06|186.16|183.96|187.4|185.2|186.16|183.96|0
1621867200000|2021-05-24 14:40:00|186.09|183.89|186.7|184.5|186.84|184.64|185.47|183.27|0
1621867500000|2021-05-24 14:45:00|186.57|184.37|187.11|184.91|187.53|185.33|186.57|184.37|0
1621867800000|2021-05-24 14:50:00|187.05|184.85|186.15|183.95|187.05|184.85|185.88|183.68|0
1621868100000|2021-05-24 14:55:00|186.01|183.81|186.56|184.36|186.83|184.63|185.88|183.68|0
1621868400000|2021-05-24 15:00:00|186.7|184.5|187.24|185.04|187.25|185.05|186.15|183.95|0
1621868700000|2021-05-24 15:05:00|187.11|184.91|186.97|184.77|187.59|185.39|186.83|184.63|0
1621869000000|2021-05-24 15:10:00|187.11|184.91|187.24|185.04|187.38|185.18|186.69|184.49|0
1621869300000|2021-05-24 15:15:00|187.1|184.9|186.16|183.96|188.44|186.24|186.14|183.94|0
1621869600000|2021-05-24 15:20:00|186.29|184.09|186.56|184.36|186.84|184.64|186.29|184.09|0
1621869900000|2021-05-24 15:25:00|186.43|184.23|185.6|183.4|186.43|184.23|185.33|183.13|0
1621870200000|2021-05-24 15:30:00|185.47|183.27|185.33|183.13|185.74|183.54|185.06|182.86|0
1621870500000|2021-05-24 15:35:00|185.19|182.99|185.94|183.74|186.42|184.22|185.19|182.99|0
1621870800000|2021-05-24 15:40:00|186.01|183.81|185.46|183.26|186.28|184.08|184.91|182.71|0
1621871100000|2021-05-24 15:45:00|185.32|183.12|186|183.8|186.01|183.81|185.19|182.99|0
1621871400000|2021-05-24 15:50:00|185.87|183.67|186.69|184.49|186.83|184.63|185.87|183.67|0
1621871700000|2021-05-24 15:55:00|186.82|184.62|187.23|185.03|187.24|185.04|186.55|184.35|0
1621872000000|2021-05-24 16:00:00|187.1|184.9|186.41|184.21|187.23|185.03|186.07|183.87|0
1621872300000|2021-05-24 16:05:00|186.34|184.14|187.37|185.17|187.37|185.17|186.13|183.93|0
1621872600000|2021-05-24 16:10:00|187.5|185.3|187.64|185.44|188.19|185.99|187.23|185.03|0
1621872900000|2021-05-24 16:15:00|187.5|185.3|187.5|185.3|187.64|185.44|187.09|184.89|0
1621873200000|2021-05-24 16:20:00|187.36|185.16|187.91|185.71|187.91|185.71|186.95|184.75|0
1621873500000|2021-05-24 16:25:00|187.77|185.57|188.74|186.54|188.88|186.68|187.77|185.57|0
1621873800000|2021-05-24 16:30:00|188.6|186.4|187.49|185.29|188.6|186.4|187.49|185.29|0
1621874100000|2021-05-24 16:35:00|187.63|185.43|187.08|184.88|187.63|185.43|186.67|184.47|0
1621874400000|2021-05-24 16:40:00|187.22|185.02|187.35|185.15|187.77|185.57|186.74|184.54|0
1621874700000|2021-05-24 16:45:00|187.21|185.01|186.66|184.46|187.63|185.43|186.53|184.33|0
1621875000000|2021-05-24 16:50:00|186.8|184.6|187.21|185.01|187.69|185.49|186.52|184.32|0
1621875300000|2021-05-24 16:55:00|187.35|185.15|186.93|184.73|187.62|185.42|186.66|184.46|0
1621875600000|2021-05-24 17:00:00|186.8|184.6|185.97|183.77|187.07|184.87|185.86|183.66|0
1621875900000|2021-05-24 17:05:00|186.11|183.91|187.34|185.14|187.62|185.42|185.97|183.77|0
1621876200000|2021-05-24 17:10:00|187.27|185.07|186.51|184.31|187.34|185.14|186.38|184.18|0
1621876500000|2021-05-24 17:15:00|186.45|184.25|185.96|183.76|186.79|184.59|185.83|183.63|0
1621876800000|2021-05-24 17:20:00|185.9|183.7|185.69|183.49|186.24|184.04|185.55|183.35|0
1621877100000|2021-05-24 17:25:00|185.83|183.63|185|182.8|186.03|183.83|185|182.8|0
1621877400000|2021-05-24 17:30:00|184.87|182.67|183.91|181.71|185.14|182.94|183.91|181.71|0
1621877700000|2021-05-24 17:35:00|184.05|181.85|184.45|182.25|184.86|182.66|184.05|181.85|0
1621878000000|2021-05-24 17:40:00|184.59|182.39|184.04|181.84|184.73|182.53|184.04|181.84|0
1621878300000|2021-05-24 17:45:00|184.18|181.98|183.91|181.71|184.45|182.25|183.91|181.71|0
1621878600000|2021-05-24 17:50:00|184.04|181.84|184.58|182.38|184.72|182.52|183.9|181.7|0
1621878900000|2021-05-24 17:55:00|184.65|182.45|184.31|182.11|184.86|182.66|184.17|181.97|0
1621879200000|2021-05-24 18:00:00|184.17|181.97|183.9|181.7|184.31|182.11|183.63|181.43|0
1621879500000|2021-05-24 18:05:00|183.83|181.63|183.76|181.56|184.03|181.83|183.49|181.29|0
1621879800000|2021-05-24 18:10:00|183.63|181.43|183.08|180.88|183.9|181.7|182.81|180.61|0
1621880100000|2021-05-24 18:15:00|182.95|180.75|182.4|180.2|183.08|180.88|182.27|180.07|0
1621880400000|2021-05-24 18:20:00|182.27|180.07|182.26|180.06|182.54|180.34|182.13|179.93|0
1621880700000|2021-05-24 18:25:00|182.13|179.93|182.67|180.47|182.67|180.47|181.99|179.79|0
1621881000000|2021-05-24 18:30:00|182.53|180.33|181.86|179.66|182.53|180.33|181.72|179.52|0
1621881300000|2021-05-24 18:35:00|181.79|179.59|181.85|179.65|182.12|179.92|181.72|179.52|0
1621881600000|2021-05-24 18:40:00|181.79|179.59|181.45|179.25|181.85|179.65|181.45|179.25|0
1621881900000|2021-05-24 18:45:00|181.31|179.11|181.71|179.51|181.85|179.65|181.31|179.11|0
1621882200000|2021-05-24 18:50:00|181.65|179.45|182.86|180.66|182.86|180.66|181.65|179.45|0
1621882500000|2021-05-24 18:55:00|182.79|180.59|182.65|180.45|182.79|180.59|181.85|179.65|0
1621882800000|2021-05-24 19:00:00|182.79|180.59|182.38|180.18|182.92|180.72|182.11|179.91|0
1621883100000|2021-05-24 19:05:00|182.45|180.25|181.97|179.77|182.65|180.45|181.84|179.64|0
1621883400000|2021-05-24 19:10:00|182.11|179.91|182.65|180.45|182.92|180.72|181.43|179.23|0
1621883700000|2021-05-24 19:15:00|182.78|180.58|183.46|181.26|183.6|181.4|182.51|180.31|0
1621884000000|2021-05-24 19:20:00|183.59|181.39|183.18|180.98|183.59|181.39|183.05|180.85|0
1621884300000|2021-05-24 19:25:00|183.32|181.12|183.18|180.98|183.59|181.39|182.78|180.58|0
1621884600000|2021-05-24 19:30:00|183.45|181.25|183.86|181.66|184.27|182.07|183.05|180.85|0
1621884900000|2021-05-24 19:35:00|183.72|181.52|183.72|181.52|184.13|181.93|183.45|181.25|0
1621885200000|2021-05-24 19:40:00|183.79|181.59|184.53|182.33|184.53|182.33|183.25|181.05|0
1621885500000|2021-05-24 19:45:00|184.81|182.61|184.4|182.2|184.94|182.74|183.99|181.79|0
1621885800000|2021-05-24 19:50:00|184.8|182.6|185.62|183.42|185.76|183.56|184.8|182.6|0
1621886100000|2021-05-24 19:55:00|185.48|183.28|187.82|185.62|188.64|186.44|185.48|183.28|0
1621886400000|2021-05-24 20:00:00|187.95|185.75|187.33|185.13|187.95|185.75|186.85|184.65|0
1621886700000|2021-05-24 20:05:00|187.54|185.34|184.71|182.51|187.54|185.34|184.71|182.51|0
1621887000000|2021-05-24 20:10:00|184.85|182.65|184.83|182.63|184.92|182.72|184.71|182.51|0
1621887300000|2021-05-24 20:15:00|185.03|182.43|184.99|182.39|185.13|182.53|184.99|182.39|0
1621887600000|2021-05-24 20:20:00|185.03|182.43|185.07|182.47|185.09|182.49|184.99|182.39|0
1621887900000|2021-05-24 20:25:00|185.09|182.49|185.03|182.43|185.13|182.53|184.99|182.39|0
1621888200000|2021-05-24 20:30:00|184.84|182.24|184.97|182.37|185.11|182.51|184.57|181.97|0
1621888500000|2021-05-24 20:35:00|184.84|182.24|184.15|181.55|184.97|182.37|184.02|181.42|0
1621888800000|2021-05-24 20:40:00|184.29|181.69|184.15|181.55|184.29|181.69|184.01|181.41|0
1621889100000|2021-05-24 20:45:00|184.01|181.41|184.28|181.68|184.29|181.69|184.01|181.41|0
1621889400000|2021-05-24 20:50:00|184.15|181.55|184.15|181.55|184.28|181.68|184.01|181.41|0
1621889700000|2021-05-24 20:55:00|184.28|181.68|184.28|181.68|184.28|181.68|184.14|181.54|0
1621890000000|2021-05-24 21:00:00|184.33|181.73|184.36|181.76|184.39|181.79|184.33|181.73|0
1621890300000|2021-05-24 21:05:00|184.42|181.82|184.4|181.8|184.64|182.04|184.4|181.8|0
1621890600000|2021-05-24 21:10:00|184.42|181.82|184.46|181.86|184.48|181.88|184.42|181.82|0
1621890900000|2021-05-24 21:15:00|184.36|181.76|184.62|182.02|184.64|182.04|184.36|181.76|0
1621891200000|2021-05-24 21:20:00|184.68|182.08|184.71|182.11|184.71|182.11|184.68|182.08|0
1621891500000|2021-05-24 21:25:00|184.69|182.09|184.69|182.09|184.69|182.09|184.67|182.07|0
1621891800000|2021-05-24 21:30:00|184.63|182.03|184.67|182.07|184.67|182.07|184.63|182.03|0
1621892100000|2021-05-24 21:35:00|184.73|182.13|184.7|182.1|184.83|182.23|184.65|182.05|0
1621892400000|2021-05-24 21:40:00|184.63|182.03|184.29|181.69|184.63|182.03|184.27|181.67|0
1621892700000|2021-05-24 21:45:00|184.49|181.89|184.44|181.84|184.49|181.89|184.29|181.69|0
1621893000000|2021-05-24 21:50:00|184.47|181.87|184.6|182|184.6|182|184.46|181.86|0
1621893300000|2021-05-24 21:55:00|184.66|182.06|184.26|181.66|184.67|182.07|184.26|181.66|0
1621893600000|2021-05-24 22:00:00|184.66|182.06|184.45|181.85|184.8|182.2|184.04|181.44|0
1621893900000|2021-05-24 22:05:00|184.59|181.99|184.72|182.12|184.86|182.26|183.91|181.31|0
1621894200000|2021-05-24 22:10:00|184.59|181.99|185|182.4|185.27|182.67|184.45|181.85|0
1621894500000|2021-05-24 22:15:00|184.86|182.26|184.45|181.85|184.86|182.26|184.45|181.85|0
1621894800000|2021-05-24 22:20:00|184.31|181.71|183.56|180.96|184.52|181.92|183.56|180.96|0
1621895100000|2021-05-24 22:25:00|183.49|180.89|183.49|180.89|183.62|181.02|183.29|180.69|0
1621895400000|2021-05-24 22:30:00|183.42|180.82|183.35|180.75|183.62|181.02|183.21|180.61|0
1621895700000|2021-05-24 22:35:00|183.42|180.82|182.39|179.79|183.48|180.88|182.39|179.79|0
1621896000000|2021-05-24 22:40:00|182.53|179.93|182.66|180.06|182.8|180.2|182.53|179.93|0
1621896300000|2021-05-24 22:45:00|182.6|180|182.8|180.2|183.07|180.47|182.53|179.93|0
1621896600000|2021-05-24 22:50:00|182.66|180.06|183.07|180.47|183.07|180.47|182.46|179.86|0
1621896900000|2021-05-24 22:55:00|182.93|180.33|182.38|179.78|182.93|180.33|182.25|179.65|0
1621897200000|2021-05-24 23:00:00|182.25|179.65|182.38|179.78|182.52|179.92|182.11|179.51|0
1621897500000|2021-05-24 23:05:00|182.52|179.92|182.38|179.78|182.52|179.92|182.25|179.65|0
1621897800000|2021-05-24 23:10:00|182.52|179.92|183.19|180.59|183.19|180.59|182.38|179.78|0
1621898100000|2021-05-24 23:15:00|183.33|180.73|182.92|180.32|183.33|180.73|182.38|179.78|0
1621898400000|2021-05-24 23:20:00|183.06|180.46|183.05|180.45|183.19|180.59|182.99|180.39|0
1621898700000|2021-05-24 23:25:00|183.19|180.59|183.19|180.59|183.19|180.59|183.05|180.45|0
1621899000000|2021-05-24 23:30:00|183.05|180.45|183.46|180.86|183.46|180.86|182.78|180.18|0
1621899300000|2021-05-24 23:35:00|183.32|180.72|183.18|180.58|183.32|180.72|183.05|180.45|0
1621899600000|2021-05-24 23:40:00|183.32|180.72|183.39|180.79|183.59|180.99|183.18|180.58|0
1621899900000|2021-05-24 23:45:00|183.32|180.72|183.31|180.71|183.45|180.85|182.91|180.31|0
1621900200000|2021-05-24 23:50:00|183.45|180.85|181.95|179.35|183.45|180.85|181.95|179.35|0
1621900500000|2021-05-24 23:55:00|182.09|179.49|183.04|180.44|183.17|180.57|182.09|179.49|0
1621900800000|2021-05-25 00:00:00|183.17|180.57|184.74|182.14|185.22|182.62|183.17|180.57|0
1621901100000|2021-05-25 00:05:00|184.81|182.21|184.81|182.21|185.5|182.9|184.06|181.46|0
1621901400000|2021-05-25 00:10:00|184.94|182.34|185.08|182.48|185.36|182.76|184.81|182.21|0
1621901700000|2021-05-25 00:15:00|185.22|182.62|184.67|182.07|185.35|182.75|184.53|181.93|0
1621902000000|2021-05-25 00:20:00|184.53|181.93|184.8|182.2|184.94|182.34|184.12|181.52|0
1621902300000|2021-05-25 00:25:00|184.87|182.27|185.48|182.88|186.04|183.44|184.66|182.06|0
1621902600000|2021-05-25 00:30:00|185.35|182.75|185.89|183.29|185.89|183.29|184.93|182.33|0
1621902900000|2021-05-25 00:35:00|185.83|183.23|184.79|182.19|185.83|183.23|184.79|182.19|0
1621903200000|2021-05-25 00:40:00|184.66|182.06|183.43|180.83|184.66|182.06|183.29|180.69|0
1621903500000|2021-05-25 00:45:00|183.29|180.69|183.83|181.23|183.97|181.37|182.47|179.87|0
1621903800000|2021-05-25 00:50:00|183.7|181.1|183.42|180.82|183.97|181.37|183.01|180.41|0
1621904100000|2021-05-25 00:55:00|183.56|180.96|183.01|180.41|183.83|181.23|183.01|180.41|0
1621904400000|2021-05-25 01:00:00|182.87|180.27|182.33|179.73|183.28|180.68|182.06|179.46|0
1621904700000|2021-05-25 01:05:00|182.19|179.59|182.46|179.86|182.94|180.34|181.92|179.32|0
1621905000000|2021-05-25 01:10:00|182.33|179.73|181.38|178.78|182.46|179.86|181.24|178.64|0
1621905300000|2021-05-25 01:15:00|181.24|178.64|182.87|180.27|182.87|180.27|181.11|178.51|0
1621905600000|2021-05-25 01:20:00|183|180.4|183.89|181.29|184.64|182.04|183|180.4|0
1621905900000|2021-05-25 01:25:00|183.95|181.35|184.22|181.62|184.36|181.76|183.27|180.67|0
1621906200000|2021-05-25 01:30:00|184.36|181.76|183.95|181.35|184.77|182.17|183.68|181.08|0
1621906500000|2021-05-25 01:35:00|184.09|181.49|183.81|181.21|184.36|181.76|183.54|180.94|0
1621906800000|2021-05-25 01:40:00|183.95|181.35|183.81|181.21|184.29|181.69|183.4|180.8|0
1621907100000|2021-05-25 01:45:00|183.54|180.94|183.12|180.52|184.35|181.75|183.12|180.52|0
1621907400000|2021-05-25 01:50:00|183.26|180.66|183.26|180.66|183.26|180.66|182.85|180.25|0
1621907700000|2021-05-25 01:55:00|183.12|180.52|183.53|180.93|183.53|180.93|182.85|180.25|0
1621908000000|2021-05-25 02:00:00|183.33|180.73|182.71|180.11|183.33|180.73|182.71|180.11|0
1621908300000|2021-05-25 02:05:00|182.78|180.18|182.98|180.38|183.25|180.65|182.57|179.97|0
1621908600000|2021-05-25 02:10:00|183.12|180.52|182.98|180.38|183.12|180.52|182.84|180.24|0
1621908900000|2021-05-25 02:15:00|183.11|180.51|183.25|180.65|184.07|181.47|183.11|180.51|0
1621909200000|2021-05-25 02:20:00|183.38|180.78|183.52|180.92|183.86|181.26|182.98|180.38|0
1621909500000|2021-05-25 02:25:00|183.38|180.78|183.38|180.78|183.65|181.05|183.24|180.64|0
1621909800000|2021-05-25 02:30:00|183.24|180.64|183.51|180.91|183.92|181.32|183.24|180.64|0
1621910100000|2021-05-25 02:35:00|183.65|181.05|183.37|180.77|183.79|181.19|183.24|180.64|0
1621910400000|2021-05-25 02:40:00|183.24|180.64|183.1|180.5|183.37|180.77|182.96|180.36|0
1621910700000|2021-05-25 02:45:00|183.03|180.43|183.1|180.5|183.24|180.64|182.76|180.16|0
1621911000000|2021-05-25 02:50:00|183.03|180.43|182.82|180.22|183.1|180.5|182.55|179.95|0
1621911300000|2021-05-25 02:55:00|182.69|180.09|182.55|179.95|182.69|180.09|182.41|179.81|0
1621911600000|2021-05-25 03:00:00|182.41|179.81|182.55|179.95|182.82|180.22|182.28|179.68|0
1621911900000|2021-05-25 03:05:00|182.62|180.02|182.54|179.94|182.82|180.22|182.41|179.81|0
1621912200000|2021-05-25 03:10:00|182.41|179.81|182.27|179.67|182.54|179.94|182.27|179.67|0
1621912500000|2021-05-25 03:15:00|182.13|179.53|182.07|179.47|182.13|179.53|181.86|179.26|0
1621912800000|2021-05-25 03:20:00|182|179.4|182|179.4|182.2|179.6|181.8|179.2|0
1621913100000|2021-05-25 03:25:00|181.86|179.26|181.79|179.19|181.99|179.39|181.72|179.12|0
1621913400000|2021-05-25 03:30:00|181.99|179.39|181.99|179.39|181.99|179.39|181.72|179.12|0
1621913700000|2021-05-25 03:35:00|181.85|179.25|181.85|179.25|181.93|179.33|181.58|178.98|0
1621914000000|2021-05-25 03:40:00|181.92|179.32|181.99|179.39|181.99|179.39|181.72|179.12|0
1621914300000|2021-05-25 03:45:00|182.06|179.46|182.26|179.66|182.26|179.66|181.98|179.38|0
1621914600000|2021-05-25 03:50:00|182.19|179.59|182.25|179.65|182.26|179.66|181.98|179.38|0
1621914900000|2021-05-25 03:55:00|182.12|179.52|182.25|179.65|182.25|179.65|181.98|179.38|0
1621915200000|2021-05-25 04:00:00|182.79|180.19|182.52|179.92|182.79|180.19|182.39|179.79|0
1621915500000|2021-05-25 04:05:00|182.66|180.06|182.65|180.05|182.79|180.19|182.52|179.92|0
1621915800000|2021-05-25 04:10:00|182.79|180.19|182.92|180.32|182.93|180.33|182.72|180.12|0
1621916100000|2021-05-25 04:15:00|182.79|180.19|182.51|179.91|182.79|180.19|182.51|179.91|0
1621916400000|2021-05-25 04:20:00|182.58|179.98|182.65|180.05|182.78|180.18|182.38|179.78|0
1621916700000|2021-05-25 04:25:00|182.72|180.12|182.78|180.18|182.92|180.32|182.65|180.05|0
1621917000000|2021-05-25 04:30:00|182.72|180.12|182.51|179.91|182.72|180.12|182.37|179.77|0
1621917300000|2021-05-25 04:35:00|182.64|180.04|182.64|180.04|182.64|180.04|182.51|179.91|0
1621917600000|2021-05-25 04:40:00|182.5|179.9|182.5|179.9|182.5|179.9|182.37|179.77|0
1621917900000|2021-05-25 04:45:00|182.64|180.04|182.77|180.17|182.77|180.17|182.64|180.04|0
1621918200000|2021-05-25 04:50:00|182.64|180.04|182.5|179.9|182.64|180.04|182.36|179.76|0
1621918500000|2021-05-25 04:55:00|182.63|180.03|182.63|180.03|182.77|180.17|182.5|179.9|0
1621918800000|2021-05-25 05:00:00|182.77|180.17|182.09|179.49|182.77|180.17|182.09|179.49|0
1621919100000|2021-05-25 05:05:00|182.02|179.42|181.95|179.35|182.09|179.49|181.54|178.94|0
1621919400000|2021-05-25 05:10:00|182.02|179.42|182.22|179.62|182.63|180.03|181.95|179.35|0
1621919700000|2021-05-25 05:15:00|182.35|179.75|182.22|179.62|182.35|179.75|182.22|179.62|0
1621920000000|2021-05-25 05:20:00|182.15|179.55|181.4|178.8|182.21|179.61|181.26|178.66|0
1621920300000|2021-05-25 05:25:00|181.53|178.93|181.4|178.8|181.8|179.2|181.4|178.8|0
1621920600000|2021-05-25 05:30:00|181.26|178.66|180.72|178.12|181.4|178.8|180.58|177.98|0
1621920900000|2021-05-25 05:35:00|180.85|178.25|180.45|177.85|181.12|178.52|180.31|177.71|0
1621921200000|2021-05-25 05:40:00|180.52|177.92|180.71|178.11|180.71|178.11|180.44|177.84|0
1621921500000|2021-05-25 05:45:00|180.58|177.98|180.71|178.11|180.98|178.38|180.58|177.98|0
1621921800000|2021-05-25 05:50:00|180.65|178.05|179.77|177.17|180.85|178.25|179.64|177.04|0
1621922100000|2021-05-25 05:55:00|179.91|177.31|179.64|177.04|179.91|177.31|179.57|176.97|0
1621922400000|2021-05-25 06:00:00|179.5|176.9|178.56|175.96|179.77|177.17|178.29|175.69|0
1621922700000|2021-05-25 06:05:00|178.69|176.09|178.55|175.95|178.96|176.36|178.29|175.69|0
1621923000000|2021-05-25 06:10:00|178.49|175.89|177.21|174.61|178.55|175.95|177.21|174.61|0
1621923300000|2021-05-25 06:15:00|177.08|174.48|176.74|174.14|177.21|174.61|175.74|173.14|0
1621923600000|2021-05-25 06:20:00|176.67|174.07|176.94|174.34|176.94|174.34|176.54|173.94|0
1621923900000|2021-05-25 06:25:00|177.07|174.47|177.2|174.6|177.47|174.87|177.07|174.47|0
1621924200000|2021-05-25 06:30:00|177.27|174.67|177.6|175|177.6|175|176.93|174.33|0
1621924500000|2021-05-25 06:35:00|177.47|174.87|176.8|174.2|177.74|175.14|176.8|174.2|0
1621924800000|2021-05-25 06:40:00|176.66|174.06|176.66|174.06|176.8|174.2|175.99|173.39|0
1621925100000|2021-05-25 06:45:00|176.79|174.19|176.52|173.92|176.93|174.33|175.86|173.26|0
1621925400000|2021-05-25 06:50:00|176.66|174.06|176.79|174.19|177.06|174.46|176.66|174.06|0
1621925700000|2021-05-25 06:55:00|176.92|174.32|176.99|174.39|177.19|174.59|176.25|173.65|0
1621926000000|2021-05-25 07:00:00|177.06|174.46|177.86|175.26|179.27|176.67|176.92|174.32|0
1621926300000|2021-05-25 07:05:00|177.8|175.6|178.6|176.4|178.87|176.67|177.39|175.19|0
1621926600000|2021-05-25 07:10:00|178.73|176.53|178.46|176.26|179|176.8|178.33|176.13|0
1621926900000|2021-05-25 07:15:00|178.6|176.4|178.86|176.66|179|176.8|177.79|175.59|0
1621927200000|2021-05-25 07:20:00|178.73|176.53|178.59|176.39|178.73|176.53|178.19|175.99|0
1621927500000|2021-05-25 07:25:00|178.46|176.26|178.46|176.26|178.86|176.66|178.19|175.99|0
1621927800000|2021-05-25 07:30:00|178.52|176.32|179.39|177.19|179.53|177.33|178.45|176.25|0
1621928100000|2021-05-25 07:35:00|179.53|177.33|179.26|177.06|180.47|178.27|179.26|177.06|0
1621928400000|2021-05-25 07:40:00|179.39|177.19|179.66|177.46|179.66|177.46|179.26|177.06|0
1621928700000|2021-05-25 07:45:00|179.79|177.59|179.25|177.05|179.79|177.59|178.98|176.78|0
1621929000000|2021-05-25 07:50:00|179.39|177.19|179.65|177.45|180.06|177.86|179.12|176.92|0
1621929300000|2021-05-25 07:55:00|179.52|177.32|179.79|177.59|180.06|177.86|179.38|177.18|0
1621929600000|2021-05-25 08:00:00|179.92|177.72|179.45|177.25|180.19|177.99|179.11|176.91|0
1621929900000|2021-05-25 08:05:00|179.65|177.45|179.38|177.18|180.05|177.85|179.24|177.04|0
1621930200000|2021-05-25 08:10:00|179.51|177.31|179.38|177.18|179.78|177.58|179.38|177.18|0
1621930500000|2021-05-25 08:15:00|179.51|177.31|180.86|178.66|180.86|178.66|179.38|177.18|0
1621930800000|2021-05-25 08:20:00|180.79|178.59|180.18|177.98|180.86|178.66|179.91|177.71|0
1621931100000|2021-05-25 08:25:00|180.05|177.85|179.37|177.17|180.05|177.85|179.3|177.1|0
1621931400000|2021-05-25 08:30:00|179.3|177.1|179.23|177.03|179.5|177.3|179.1|176.9|0
1621931700000|2021-05-25 08:35:00|179.17|176.97|179.1|176.9|179.37|177.17|178.96|176.76|0
1621932000000|2021-05-25 08:40:00|178.96|176.76|179.77|177.57|179.77|177.57|178.96|176.76|0
1621932300000|2021-05-25 08:45:00|179.63|177.43|179.23|177.03|179.63|177.43|178.96|176.76|0
1621932600000|2021-05-25 08:50:00|179.43|177.23|179.09|176.89|179.63|177.43|178.95|176.75|0
1621932900000|2021-05-25 08:55:00|178.95|176.75|178.82|176.62|179.09|176.89|178.82|176.62|0
1621933200000|2021-05-25 09:00:00|178.95|176.75|179.08|176.88|179.63|177.43|178.95|176.75|0
1621933500000|2021-05-25 09:05:00|179.22|177.02|179.08|176.88|179.35|177.15|178.95|176.75|0
1621933800000|2021-05-25 09:10:00|179.22|177.02|178.81|176.61|179.35|177.15|178.81|176.61|0
1621934100000|2021-05-25 09:15:00|178.95|176.75|178.81|176.61|179.08|176.88|178.81|176.61|0
1621934400000|2021-05-25 09:20:00|178.67|176.47|178.81|176.61|179.21|177.01|178.67|176.47|0
1621934700000|2021-05-25 09:25:00|178.74|176.54|178.94|176.74|179.07|176.87|178.74|176.54|0
1621935000000|2021-05-25 09:30:00|179.07|176.87|178.94|176.74|179.07|176.87|178.67|176.47|0
1621935300000|2021-05-25 09:35:00|178.8|176.6|178.8|176.6|178.94|176.74|178.74|176.54|0
1621935600000|2021-05-25 09:40:00|178.73|176.53|178.66|176.46|178.8|176.6|178.66|176.46|0
1621935900000|2021-05-25 09:45:00|178.8|176.6|179.47|177.27|179.47|177.27|178.8|176.6|0
1621936200000|2021-05-25 09:50:00|179.33|177.13|179.06|176.86|179.4|177.2|178.93|176.73|0
1621936500000|2021-05-25 09:55:00|178.93|176.73|178.66|176.46|178.93|176.73|178.59|176.39|0
1621936800000|2021-05-25 10:00:00|178.52|176.32|177.72|175.52|178.52|176.32|177.58|175.38|0
1621937100000|2021-05-25 10:05:00|177.85|175.65|178.25|176.05|178.25|176.05|177.71|175.51|0
1621937400000|2021-05-25 10:10:00|178.38|176.18|179.93|177.73|180.13|177.93|178.38|176.18|0
1621937700000|2021-05-25 10:15:00|179.86|177.66|180.13|177.93|180.54|178.34|179.86|177.66|0
1621938000000|2021-05-25 10:20:00|179.99|177.79|179.86|177.66|180.4|178.2|179.86|177.66|0
1621938300000|2021-05-25 10:25:00|179.79|177.59|180.13|177.93|180.26|178.06|179.79|177.59|0
1621938600000|2021-05-25 10:30:00|180.12|177.92|180.66|178.46|180.66|178.46|179.99|177.79|0
1621938900000|2021-05-25 10:35:00|180.8|178.6|180.39|178.19|180.93|178.73|180.33|178.13|0
1621939200000|2021-05-25 10:40:00|180.26|178.06|180.25|178.05|180.66|178.46|180.25|178.05|0
1621939500000|2021-05-25 10:45:00|180.32|178.12|180.12|177.92|180.39|178.19|179.98|177.78|0
1621939800000|2021-05-25 10:50:00|180.19|177.99|180.25|178.05|180.52|178.32|180.05|177.85|0
1621940100000|2021-05-25 10:55:00|180.32|178.12|180.65|178.45|180.65|178.45|180.25|178.05|0
1621940400000|2021-05-25 11:00:00|180.79|178.59|180.24|178.04|181.06|178.86|180.24|178.04|0
1621940700000|2021-05-25 11:05:00|180.38|178.18|179.43|177.23|180.38|178.18|179.3|177.1|0
1621941000000|2021-05-25 11:10:00|179.57|177.37|179.43|177.23|179.57|177.37|179.16|176.96|0
1621941300000|2021-05-25 11:15:00|179.57|177.37|178.89|176.69|179.57|177.37|178.89|176.69|0
1621941600000|2021-05-25 11:20:00|179.02|176.82|178.89|176.69|179.02|176.82|178.89|176.69|0
1621941900000|2021-05-25 11:25:00|179.02|176.82|178.88|176.68|179.02|176.82|178.88|176.68|0
1621942200000|2021-05-25 11:30:00|178.62|176.42|178.75|176.55|178.75|176.55|178.48|176.28|0
1621942500000|2021-05-25 11:35:00|178.61|176.41|178.75|176.55|178.88|176.68|178.61|176.41|0
1621942800000|2021-05-25 11:40:00|178.61|176.41|178.74|176.54|179.15|176.95|178.48|176.28|0
1621943100000|2021-05-25 11:45:00|178.61|176.41|178.47|176.27|178.74|176.54|178.2|176|0
1621943400000|2021-05-25 11:50:00|178.34|176.14|178.34|176.14|178.34|176.14|178.07|175.87|0
1621943700000|2021-05-25 11:55:00|178.2|176|178.47|176.27|178.6|176.4|178.2|176|0
1621944000000|2021-05-25 12:00:00|178.4|176.2|178.6|176.4|178.6|176.4|178.2|176|0
1621944300000|2021-05-25 12:05:00|178.67|176.47|178.33|176.13|178.73|176.53|178.27|176.07|0
1621944600000|2021-05-25 12:10:00|178.46|176.26|178.73|176.53|179|176.8|178.46|176.26|0
1621944900000|2021-05-25 12:15:00|178.6|176.4|179.13|176.93|179.27|177.07|178.6|176.4|0
1621945200000|2021-05-25 12:20:00|179.27|177.07|179.13|176.93|179.54|177.34|178.86|176.66|0
1621945500000|2021-05-25 12:25:00|179.26|177.06|179.13|176.93|179.53|177.33|178.99|176.79|0
1621945800000|2021-05-25 12:30:00|179.2|177|179.53|177.33|179.74|177.54|178.99|176.79|0
1621946100000|2021-05-25 12:35:00|179.39|177.19|178.72|176.52|179.53|177.33|178.72|176.52|0
1621946400000|2021-05-25 12:40:00|178.58|176.38|178.99|176.79|178.99|176.79|178.58|176.38|0
1621946700000|2021-05-25 12:45:00|178.85|176.65|179.25|177.05|179.39|177.19|178.72|176.52|0
1621947000000|2021-05-25 12:50:00|179.39|177.19|180.06|177.86|180.2|178|179.39|177.19|0
1621947300000|2021-05-25 12:55:00|180.19|177.99|179.79|177.59|180.47|178.27|179.79|177.59|0
1621947600000|2021-05-25 13:00:00|179.65|177.45|179.79|177.59|180.33|178.13|179.25|177.05|0
1621947900000|2021-05-25 13:05:00|179.65|177.45|179.78|177.58|180.32|178.12|179.65|177.45|0
1621948200000|2021-05-25 13:10:00|179.92|177.72|178.97|176.77|179.92|177.72|178.97|176.77|0
1621948500000|2021-05-25 13:15:00|179.11|176.91|179.91|177.71|180.18|177.98|178.97|176.77|0
1621948800000|2021-05-25 13:20:00|179.78|177.58|179.64|177.44|179.78|177.58|179.51|177.31|0
1621949100000|2021-05-25 13:25:00|179.71|177.51|179.5|177.3|180.05|177.85|179.5|177.3|0
1621949400000|2021-05-25 13:30:00|179.31|177.11|180.7|178.5|180.7|178.5|178.14|175.94|0
1621949700000|2021-05-25 13:35:00|180.83|178.63|179.89|177.69|181.24|179.04|179.62|177.42|0
1621950000000|2021-05-25 13:40:00|179.75|177.55|181.1|178.9|181.1|178.9|179.62|177.42|0
1621950300000|2021-05-25 13:45:00|181.77|179.57|183.81|181.61|183.81|181.61|181.1|178.9|0
1621950600000|2021-05-25 13:50:00|184.09|181.89|184.77|182.57|185.87|183.67|183.54|181.34|0
1621950900000|2021-05-25 13:55:00|184.63|182.43|185.66|183.46|185.73|183.53|183.26|181.06|0
1621951200000|2021-05-25 14:00:00|185.73|183.53|185.17|182.97|186.14|183.94|183.94|181.74|0
1621951500000|2021-05-25 14:05:00|184.9|182.7|184.49|182.29|185.72|183.52|183.67|181.47|0
1621951800000|2021-05-25 14:10:00|184.35|182.15|184.9|182.7|185.72|183.52|183.8|181.6|0
1621952100000|2021-05-25 14:15:00|184.76|182.56|184.7|182.5|185.31|183.11|183.15|180.95|0
1621952400000|2021-05-25 14:20:00|184.83|182.63|183.73|181.53|184.83|182.63|183.32|181.12|0
1621952700000|2021-05-25 14:25:00|183.46|181.26|183.59|181.39|184.28|182.08|182.91|180.71|0
1621953000000|2021-05-25 14:30:00|183.53|181.33|186.35|184.15|186.35|184.15|183.32|181.12|0
1621953300000|2021-05-25 14:35:00|186.21|184.01|185.59|183.39|186.35|184.15|185.24|183.04|0
1621953600000|2021-05-25 14:40:00|185.51|183.31|184.11|181.91|186.21|184.01|183.98|181.78|0
1621953900000|2021-05-25 14:45:00|184.25|182.05|183.84|181.64|184.39|182.19|183.43|181.23|0
1621954200000|2021-05-25 14:50:00|183.98|181.78|184.25|182.05|184.66|182.46|183.7|181.5|0
1621954500000|2021-05-25 14:55:00|183.97|181.77|183.83|181.63|184.11|181.91|183.01|180.81|0
1621954800000|2021-05-25 15:00:00|183.97|181.77|186.25|184.05|186.87|184.67|183.63|181.43|0
1621955100000|2021-05-25 15:05:00|186.52|184.32|186.45|184.25|187.28|185.08|185.9|183.7|0
1621955400000|2021-05-25 15:10:00|186.52|184.32|185.06|182.86|186.86|184.66|184.79|182.59|0
1621955700000|2021-05-25 15:15:00|184.93|182.73|187.42|185.22|188.25|186.05|184.93|182.73|0
1621956000000|2021-05-25 15:20:00|187.41|185.21|187.14|184.94|187.83|185.63|186.44|184.24|0
1621956300000|2021-05-25 15:25:00|187|184.8|188.8|186.6|189.36|187.16|186.86|184.66|0
1621956600000|2021-05-25 15:30:00|188.94|186.74|190.4|188.2|191.53|189.33|188.08|185.88|0
1621956900000|2021-05-25 15:35:00|189.98|187.78|189.7|187.5|190.4|188.2|188.86|186.66|0
1621957200000|2021-05-25 15:40:00|189.98|187.78|188.86|186.66|190.26|188.06|188.58|186.38|0
1621957500000|2021-05-25 15:45:00|188.72|186.52|188.3|186.1|189.14|186.94|187.6|185.4|0
1621957800000|2021-05-25 15:50:00|188.16|185.96|188.29|186.09|189.98|187.78|188.02|185.82|0
1621958100000|2021-05-25 15:55:00|188.15|185.95|186.48|184.28|188.57|186.37|186.48|184.28|0
1621958400000|2021-05-25 16:00:00|186.34|184.14|186.48|184.28|187.17|184.97|186.06|183.86|0
1621958700000|2021-05-25 16:05:00|186.41|184.21|183.75|181.55|186.48|184.28|183.75|181.55|0
1621959000000|2021-05-25 16:10:00|183.89|181.69|183.47|181.27|184.02|181.82|183.2|181|0
1621959300000|2021-05-25 16:15:00|183.33|181.13|183.19|180.99|184.02|181.82|183.05|180.85|0
1621959600000|2021-05-25 16:20:00|182.92|180.72|183.47|181.27|183.47|181.27|182.37|180.17|0
1621959900000|2021-05-25 16:25:00|183.6|181.4|183.19|180.99|183.88|181.68|182.78|180.58|0
1621960200000|2021-05-25 16:30:00|183.05|180.85|182.5|180.3|183.19|180.99|182.36|180.16|0
1621960500000|2021-05-25 16:35:00|182.57|180.37|183.46|181.26|183.87|181.67|182.57|180.37|0
1621960800000|2021-05-25 16:40:00|183.18|180.98|183.46|181.26|184.36|182.16|183.04|180.84|0
1621961100000|2021-05-25 16:45:00|183.39|181.19|184.28|182.08|184.28|182.08|182.9|180.7|0
1621961400000|2021-05-25 16:50:00|184.42|182.22|183.73|181.53|184.56|182.36|183.04|180.84|0
1621961700000|2021-05-25 16:55:00|183.66|181.46|184|181.8|184.28|182.08|183.59|181.39|0
1621962000000|2021-05-25 17:00:00|184.14|181.94|187.2|185|187.2|185|184.14|181.94|0
1621962300000|2021-05-25 17:05:00|187.06|184.86|186.92|184.72|188.04|185.84|186.5|184.3|0
1621962600000|2021-05-25 17:10:00|187.06|184.86|185.52|183.32|187.2|185|185.52|183.32|0
1621962900000|2021-05-25 17:15:00|185.38|183.18|184.96|182.76|185.8|183.6|184.27|182.07|0
1621963200000|2021-05-25 17:20:00|184.82|182.62|183.71|181.51|185.1|182.9|183.58|181.38|0
1621963500000|2021-05-25 17:25:00|183.79|181.59|184.13|181.93|184.96|182.76|183.71|181.51|0
1621963800000|2021-05-25 17:30:00|184.27|182.07|184.26|182.06|184.96|182.76|183.85|181.65|0
1621964100000|2021-05-25 17:35:00|184.2|182|184.26|182.06|185.37|183.17|183.71|181.51|0
1621964400000|2021-05-25 17:40:00|184.4|182.2|185.65|183.45|186.48|184.28|184.4|182.2|0
1621964700000|2021-05-25 17:45:00|185.79|183.59|185.92|183.72|185.92|183.72|185.23|183.03|0
1621965000000|2021-05-25 17:50:00|185.99|183.79|186.2|184|186.76|184.56|185.37|183.17|0
1621965300000|2021-05-25 17:55:00|185.78|183.58|186.06|183.86|186.48|184.28|185.5|183.3|0
1621965600000|2021-05-25 18:00:00|185.92|183.72|188.15|185.95|188.71|186.51|185.78|183.58|0
1621965900000|2021-05-25 18:05:00|188.01|185.81|187.59|185.39|188.15|185.95|187.17|184.97|0
1621966200000|2021-05-25 18:10:00|187.73|185.53|187.31|185.11|188.29|186.09|187.03|184.83|0
1621966500000|2021-05-25 18:15:00|187.45|185.25|188.29|186.09|188.43|186.23|186.89|184.69|0
1621966800000|2021-05-25 18:20:00|188.57|186.37|188.84|186.64|188.99|186.79|187.58|185.38|0
1621967100000|2021-05-25 18:25:00|188.7|186.5|188.56|186.36|189.13|186.93|188|185.8|0
1621967400000|2021-05-25 18:30:00|188.84|186.64|188|185.8|189.12|186.92|187.16|184.96|0
1621967700000|2021-05-25 18:35:00|188.14|185.94|187.02|184.82|188.42|186.22|187.02|184.82|0
1621968000000|2021-05-25 18:40:00|187.16|184.96|186.87|184.67|187.16|184.96|186.18|183.98|0
1621968300000|2021-05-25 18:45:00|186.81|184.61|187.43|185.23|187.71|185.51|186.73|184.53|0
1621968600000|2021-05-25 18:50:00|187.29|185.09|188.48|186.28|188.97|186.77|186.87|184.67|0
1621968900000|2021-05-25 18:55:00|188.27|186.07|188.27|186.07|188.69|186.49|187.29|185.09|0
1621969200000|2021-05-25 19:00:00|188.41|186.21|190.94|188.74|190.94|188.74|188.41|186.21|0
1621969500000|2021-05-25 19:05:00|191.09|188.89|190.94|188.74|191.09|188.89|189.81|187.61|0
1621969800000|2021-05-25 19:10:00|191.08|188.88|192.46|190.26|192.46|190.26|190.52|188.32|0
1621970100000|2021-05-25 19:15:00|192.74|190.54|191.05|188.85|192.74|190.54|190.91|188.71|0
1621970400000|2021-05-25 19:20:00|191.19|188.99|188.94|186.74|191.33|189.13|188.52|186.32|0
1621970700000|2021-05-25 19:25:00|188.66|186.46|189.22|187.02|189.22|187.02|187.55|185.35|0
1621971000000|2021-05-25 19:30:00|189.08|186.88|191.18|188.98|191.75|189.55|189.08|186.88|0
1621971300000|2021-05-25 19:35:00|190.9|188.7|189.49|187.29|191.61|189.41|188.94|186.74|0
1621971600000|2021-05-25 19:40:00|189.78|187.58|190.19|187.99|190.76|188.56|188.93|186.73|0
1621971900000|2021-05-25 19:45:00|190.05|187.85|191.6|189.4|191.74|189.54|189.35|187.15|0
1621972200000|2021-05-25 19:50:00|191.74|189.54|192.59|190.39|193.72|191.52|190.61|188.41|0
1621972500000|2021-05-25 19:55:00|192.44|190.24|190.47|188.27|192.44|190.24|189.91|187.71|0
1621972800000|2021-05-25 20:00:00|190.19|187.99|190.33|188.13|190.75|188.55|190.18|187.98|0
1621973100000|2021-05-25 20:05:00|190.18|187.98|189.76|187.56|190.61|188.41|189.76|187.56|0
1621973400000|2021-05-25 20:10:00|189.62|187.42|190.39|188.19|190.53|188.33|189.62|187.42|0
1621973700000|2021-05-25 20:15:00|190.53|187.93|190.4|187.8|190.73|188.13|190.32|187.72|0
1621974000000|2021-05-25 20:20:00|190.42|187.82|190.38|187.78|190.5|187.9|190.38|187.78|0
1621974300000|2021-05-25 20:25:00|190.4|187.8|190.15|187.55|190.4|187.8|190.15|187.55|0
1621974600000|2021-05-25 20:30:00|190.31|187.71|189.88|187.28|190.31|187.71|189.74|187.14|0
1621974900000|2021-05-25 20:35:00|189.74|187.14|189.74|187.14|189.88|187.28|189.18|186.58|0
1621975200000|2021-05-25 20:40:00|189.6|187|189.74|187.14|189.88|187.28|189.6|187|0
1621975500000|2021-05-25 20:45:00|189.88|187.28|189.88|187.28|189.88|187.28|189.74|187.14|0
1621975800000|2021-05-25 20:50:00|189.74|187.14|189.59|186.99|189.88|187.28|189.46|186.86|0
1621976100000|2021-05-25 20:55:00|189.73|187.13|188.75|186.15|189.87|187.27|188.61|186.01|0
1621976400000|2021-05-25 21:00:00|188.78|186.18|188.87|186.27|188.9|186.3|188.67|186.07|0
1621976700000|2021-05-25 21:05:00|188.83|186.23|188.83|186.23|188.85|186.25|188.83|186.23|0
1621977000000|2021-05-25 21:10:00|188.85|186.25|188.91|186.31|188.95|186.35|188.83|186.23|0
1621977300000|2021-05-25 21:15:00|188.93|186.33|188.91|186.31|188.93|186.33|188.89|186.29|0
1621977600000|2021-05-25 21:20:00|188.9|186.3|188.9|186.3|188.9|186.3|188.9|186.3|0
1621977900000|2021-05-25 21:25:00|188.94|186.34|188.94|186.34|188.94|186.34|188.9|186.3|0
1621978200000|2021-05-25 21:30:00|188.96|186.36|188.9|186.3|189.23|186.63|188.76|186.16|0
1621978500000|2021-05-25 21:35:00|188.84|186.24|188.86|186.26|188.86|186.26|188.7|186.1|0
1621978800000|2021-05-25 21:40:00|188.88|186.28|188.9|186.3|188.9|186.3|188.8|186.2|0
1621979100000|2021-05-25 21:45:00|188.96|186.36|189.12|186.52|189.18|186.58|188.86|186.26|0
1621979400000|2021-05-25 21:50:00|189.1|186.5|188.99|186.39|189.1|186.5|188.95|186.35|0
1621979700000|2021-05-25 21:55:00|189.01|186.41|188.83|186.23|189.04|186.44|188.63|186.03|0
1621980000000|2021-05-25 22:00:00|188.73|186.13|188.03|185.43|189.07|186.47|187.61|185.01|0
1621980300000|2021-05-25 22:05:00|188.09|185.49|188.23|185.63|188.79|186.19|187.95|185.35|0
1621980600000|2021-05-25 22:10:00|188.3|185.7|188.51|185.91|188.51|185.91|187.81|185.21|0
1621980900000|2021-05-25 22:15:00|188.65|186.05|188.23|185.63|188.65|186.05|188.23|185.63|0
1621981200000|2021-05-25 22:20:00|188.09|185.49|187.46|184.86|188.09|185.49|187.11|184.51|0
1621981500000|2021-05-25 22:25:00|187.53|184.93|187.39|184.79|187.53|184.93|187.25|184.65|0
1621981800000|2021-05-25 22:30:00|187.25|184.65|186.83|184.23|187.25|184.65|186.76|184.16|0
1621982100000|2021-05-25 22:35:00|186.69|184.09|186.27|183.67|186.83|184.23|185.86|183.26|0
1621982400000|2021-05-25 22:40:00|186.13|183.53|186.13|183.53|186.27|183.67|185.86|183.26|0
1621982700000|2021-05-25 22:45:00|185.99|183.39|185.99|183.39|186.27|183.67|185.85|183.25|0
1621983000000|2021-05-25 22:50:00|185.93|183.33|185.99|183.39|186.13|183.53|185.85|183.25|0
1621983300000|2021-05-25 22:55:00|186.13|183.53|185.57|182.97|186.27|183.67|185.16|182.56|0
1621983600000|2021-05-25 23:00:00|185.43|182.83|186.26|183.66|186.26|183.66|185.43|182.83|0
1621983900000|2021-05-25 23:05:00|186.12|183.52|185.98|183.38|186.12|183.52|185.71|183.11|0
1621984200000|2021-05-25 23:10:00|185.84|183.24|185.98|183.38|186.26|183.66|185.84|183.24|0
1621984500000|2021-05-25 23:15:00|186.12|183.52|186.39|183.79|186.53|183.93|186.12|183.52|0
1621984800000|2021-05-25 23:20:00|186.26|183.66|186.39|183.79|186.39|183.79|186.25|183.65|0
1621985100000|2021-05-25 23:25:00|186.25|183.65|186.53|183.93|186.53|183.93|186.25|183.65|0
1621985400000|2021-05-25 23:30:00|186.67|184.07|185.97|183.37|186.67|184.07|185.83|183.23|0
1621985700000|2021-05-25 23:35:00|185.83|183.23|185.97|183.37|186.25|183.65|185.77|183.17|0
1621986000000|2021-05-25 23:40:00|185.83|183.23|185.97|183.37|186.11|183.51|185.69|183.09|0
1621986300000|2021-05-25 23:45:00|185.83|183.23|186.38|183.78|186.66|184.06|185.83|183.23|0
1621986600000|2021-05-25 23:50:00|186.52|183.92|186.1|183.5|186.52|183.92|185.96|183.36|0
1621986900000|2021-05-25 23:55:00|186.04|183.44|185.68|183.08|186.1|183.5|185.68|183.08|0
1621987200000|2021-05-26 00:00:00|185.82|183.22|184.85|182.25|186.45|183.85|184.72|182.12|0
1621987500000|2021-05-26 00:05:00|185.13|182.53|183.75|181.15|185.13|182.53|183.75|181.15|0
1621987800000|2021-05-26 00:10:00|183.61|181.01|183.89|181.29|184.03|181.43|183.34|180.74|0
1621988100000|2021-05-26 00:15:00|183.96|181.36|183.61|181.01|183.96|181.36|183.2|180.6|0
1621988400000|2021-05-26 00:20:00|183.75|181.15|183.61|181.01|184.02|181.42|183.2|180.6|0
1621988700000|2021-05-26 00:25:00|183.47|180.87|183.47|180.87|184.02|181.42|183.47|180.87|0
1621989000000|2021-05-26 00:30:00|183.61|181.01|183.74|181.14|184.02|181.42|183.47|180.87|0
1621989300000|2021-05-26 00:35:00|183.81|181.21|183.46|180.86|183.88|181.28|183.33|180.73|0
1621989600000|2021-05-26 00:40:00|183.6|181|183.05|180.45|183.6|181|182.5|179.9|0
1621989900000|2021-05-26 00:45:00|182.91|180.31|183.19|180.59|183.32|180.72|182.64|180.04|0
1621990200000|2021-05-26 00:50:00|183.32|180.72|183.32|180.72|183.59|180.99|183.05|180.45|0
1621990500000|2021-05-26 00:55:00|183.46|180.86|183.46|180.86|183.59|180.99|183.04|180.44|0
1621990800000|2021-05-26 01:00:00|183.32|180.72|183.32|180.72|183.59|180.99|183.18|180.58|0
1621991100000|2021-05-26 01:05:00|183.45|180.85|184|181.4|184.14|181.54|183.31|180.71|0
1621991400000|2021-05-26 01:10:00|183.86|181.26|184.13|181.53|184.27|181.67|183.86|181.26|0
1621991700000|2021-05-26 01:15:00|184.21|181.61|184.27|181.67|184.55|181.95|184|181.4|0
1621992000000|2021-05-26 01:20:00|184.2|181.6|183.99|181.39|184.41|181.81|183.86|181.26|0
1621992300000|2021-05-26 01:25:00|184.13|181.53|183.72|181.12|184.13|181.53|183.58|180.98|0
1621992600000|2021-05-26 01:30:00|183.85|181.25|183.52|180.92|183.85|181.25|182.65|180.05|0
1621992900000|2021-05-26 01:35:00|183.39|180.79|182.7|180.1|183.52|180.92|182.56|179.96|0
1621993200000|2021-05-26 01:40:00|182.84|180.24|182.22|179.62|183.66|181.06|182.15|179.55|0
1621993500000|2021-05-26 01:45:00|182.15|179.55|182.97|180.37|183.11|180.51|181.88|179.28|0
1621993800000|2021-05-26 01:50:00|183.11|180.51|182.69|180.09|183.38|180.78|182.42|179.82|0
1621994100000|2021-05-26 01:55:00|182.83|180.23|183.51|180.91|183.65|181.05|182.83|180.23|0
1621994400000|2021-05-26 02:00:00|183.58|180.98|183.51|180.91|183.79|181.19|183.1|180.5|0
1621994700000|2021-05-26 02:05:00|183.58|180.98|183.1|180.5|183.65|181.05|183.1|180.5|0
1621995000000|2021-05-26 02:10:00|183.23|180.63|183.51|180.91|183.51|180.91|182.82|180.22|0
1621995300000|2021-05-26 02:15:00|183.44|180.84|183.23|180.63|183.51|180.91|183.23|180.63|0
1621995600000|2021-05-26 02:20:00|183.37|180.77|183.23|180.63|183.78|181.18|183.23|180.63|0
1621995900000|2021-05-26 02:25:00|183.36|180.76|183.36|180.76|183.64|181.04|183.16|180.56|0
1621996200000|2021-05-26 02:30:00|183.5|180.9|183.22|180.62|183.64|181.04|183.22|180.62|0
1621996500000|2021-05-26 02:35:00|183.36|180.76|182.95|180.35|183.36|180.76|182.61|180.01|0
1621996800000|2021-05-26 02:40:00|182.88|180.28|182.53|179.93|182.88|180.28|182.26|179.66|0
1621997100000|2021-05-26 02:45:00|182.6|180|183.08|180.48|183.08|180.48|182.53|179.93|0
1621997400000|2021-05-26 02:50:00|183.15|180.55|183.08|180.48|183.35|180.75|183.08|180.48|0
1621997700000|2021-05-26 02:55:00|182.94|180.34|182.66|180.06|183.15|180.55|182.66|180.06|0
1621998000000|2021-05-26 03:00:00|182.8|180.2|182.8|180.2|182.8|180.2|182.52|179.92|0
1621998300000|2021-05-26 03:05:00|182.66|180.06|182.8|180.2|183.07|180.47|182.52|179.92|0
1621998600000|2021-05-26 03:10:00|182.73|180.13|182.66|180.06|182.93|180.33|182.52|179.92|0
1621998900000|2021-05-26 03:15:00|182.52|179.92|182.24|179.64|182.65|180.05|182.18|179.58|0
1621999200000|2021-05-26 03:20:00|182.11|179.51|182.31|179.71|182.38|179.78|182.1|179.5|0
1621999500000|2021-05-26 03:25:00|182.38|179.78|182.51|179.91|182.58|179.98|182.31|179.71|0
1621999800000|2021-05-26 03:30:00|182.38|179.78|182.51|179.91|182.51|179.91|182.31|179.71|0
1622000100000|2021-05-26 03:35:00|182.37|179.77|182.51|179.91|182.78|180.18|182.37|179.77|0
1622000400000|2021-05-26 03:40:00|182.58|179.98|182.51|179.91|182.78|180.18|182.51|179.91|0
1622000700000|2021-05-26 03:45:00|182.5|179.9|182.5|179.9|182.64|180.04|182.37|179.77|0
1622001000000|2021-05-26 03:50:00|182.64|180.04|182.5|179.9|182.78|180.18|182.5|179.9|0
1622001300000|2021-05-26 03:55:00|182.64|180.04|182.91|180.31|182.98|180.38|182.64|180.04|0
1622001600000|2021-05-26 04:00:00|182.98|180.38|183.05|180.45|183.32|180.72|182.91|180.31|0
1622001900000|2021-05-26 04:05:00|183.12|180.52|183.18|180.58|183.18|180.58|183.04|180.44|0
1622002200000|2021-05-26 04:10:00|183.32|180.72|183.32|180.72|183.45|180.85|183.18|180.58|0
1622002500000|2021-05-26 04:15:00|183.45|180.85|183.04|180.44|183.45|180.85|182.97|180.37|0
1622002800000|2021-05-26 04:20:00|182.9|180.3|182.76|180.16|182.9|180.3|182.76|180.16|0
1622003100000|2021-05-26 04:25:00|182.9|180.3|182.62|180.02|182.9|180.3|182.62|180.02|0
1622003400000|2021-05-26 04:30:00|182.56|179.96|183.31|180.71|183.38|180.78|182.56|179.96|0
1622003700000|2021-05-26 04:35:00|183.38|180.78|183.17|180.57|183.44|180.84|183.17|180.57|0
1622004000000|2021-05-26 04:40:00|183.3|180.7|183.3|180.7|183.3|180.7|183.03|180.43|0
1622004300000|2021-05-26 04:45:00|183.16|180.56|183.16|180.56|183.3|180.7|183.03|180.43|0
1622004600000|2021-05-26 04:50:00|183.1|180.5|183.02|180.42|183.16|180.56|183.02|180.42|0
1622004900000|2021-05-26 04:55:00|183.16|180.56|183.16|180.56|183.16|180.56|183.16|180.56|0
1622005200000|2021-05-26 05:00:00|183.3|180.7|183.02|180.42|183.3|180.7|183.02|180.42|0
1622005500000|2021-05-26 05:05:00|182.88|180.28|182.19|179.59|183.09|180.49|182.19|179.59|0
1622005800000|2021-05-26 05:10:00|182.33|179.73|182.26|179.66|182.47|179.87|182.19|179.59|0
1622006100000|2021-05-26 05:15:00|182.19|179.59|182.6|180|182.6|180|182.19|179.59|0
1622006400000|2021-05-26 05:20:00|182.54|179.94|182.6|180|182.6|180|181.92|179.32|0
1622006700000|2021-05-26 05:25:00|182.46|179.86|182.32|179.72|182.6|180|182.32|179.72|0
1622007000000|2021-05-26 05:30:00|182.19|179.59|182.32|179.72|182.46|179.86|182.18|179.58|0
1622007300000|2021-05-26 05:35:00|182.46|179.86|182.18|179.58|182.46|179.86|182.18|179.58|0
1622007600000|2021-05-26 05:40:00|182.32|179.72|182.04|179.44|182.32|179.72|182.04|179.44|0
1622007900000|2021-05-26 05:45:00|182.11|179.51|182.04|179.44|182.31|179.71|181.9|179.3|0
1622008200000|2021-05-26 05:50:00|182.18|179.58|182.04|179.44|182.18|179.58|181.9|179.3|0
1622008500000|2021-05-26 05:55:00|182.17|179.57|182.31|179.71|182.45|179.85|182.17|179.57|0
1622008800000|2021-05-26 06:00:00|182.24|179.64|183.82|181.22|183.96|181.36|182.17|179.57|0
1622009100000|2021-05-26 06:05:00|184.37|181.77|185.2|182.6|186.44|183.84|184.23|181.63|0
1622009400000|2021-05-26 06:10:00|185.33|182.73|184.85|182.25|185.33|182.73|184.78|182.18|0
1622009700000|2021-05-26 06:15:00|184.92|182.32|184.71|182.11|185.05|182.45|184.36|181.76|0
1622010000000|2021-05-26 06:20:00|184.78|182.18|185.47|182.87|185.47|182.87|184.64|182.04|0
1622010300000|2021-05-26 06:25:00|185.33|182.73|184.91|182.31|185.33|182.73|184.77|182.17|0
1622010600000|2021-05-26 06:30:00|185.05|182.45|184.49|181.89|185.05|182.45|184.08|181.48|0
1622010900000|2021-05-26 06:35:00|184.36|181.76|183.53|180.93|184.49|181.89|183.53|180.93|0
1622011200000|2021-05-26 06:40:00|183.39|180.79|182.15|179.55|183.39|180.79|182.15|179.55|0
1622011500000|2021-05-26 06:45:00|182.02|179.42|181.06|178.46|182.02|179.42|180.51|177.91|0
1622011800000|2021-05-26 06:50:00|181.19|178.59|181.33|178.73|181.6|179|181.06|178.46|0
1622012100000|2021-05-26 06:55:00|181.4|178.8|181.33|178.73|181.46|178.86|180.64|178.04|0
1622012400000|2021-05-26 07:00:00|181.19|178.59|181.14|178.54|183.56|180.96|180.8|178.2|0
1622012700000|2021-05-26 07:05:00|180.87|178.67|181.68|179.48|181.68|179.48|180.53|178.33|0
1622013000000|2021-05-26 07:10:00|181.55|179.35|182.5|180.3|182.64|180.44|181.55|179.35|0
1622013300000|2021-05-26 07:15:00|182.37|180.17|183.67|181.47|183.87|181.67|182.37|180.17|0
1622013600000|2021-05-26 07:20:00|183.74|181.54|183.32|181.12|184.7|182.5|183.18|180.98|0
1622013900000|2021-05-26 07:25:00|183.46|181.26|184.01|181.81|184.28|182.08|183.32|181.12|0
1622014200000|2021-05-26 07:30:00|183.87|181.67|182.77|180.57|184.01|181.81|182.77|180.57|0
1622014500000|2021-05-26 07:35:00|182.9|180.7|183.18|180.98|183.59|181.39|182.77|180.57|0
1622014800000|2021-05-26 07:40:00|182.9|180.7|183.59|181.39|183.72|181.52|182.9|180.7|0
1622015100000|2021-05-26 07:45:00|183.38|181.18|183.45|181.25|183.86|181.66|183.04|180.84|0
1622015400000|2021-05-26 07:50:00|183.58|181.38|183.86|181.66|184.69|182.49|183.52|181.32|0
1622015700000|2021-05-26 07:55:00|183.72|181.52|183.17|180.97|183.86|181.66|183.17|180.97|0
1622016000000|2021-05-26 08:00:00|183.24|181.04|183.72|181.52|184.06|181.86|182.89|180.69|0
1622016300000|2021-05-26 08:05:00|183.85|181.65|182.28|180.08|183.85|181.65|182.28|180.08|0
1622016600000|2021-05-26 08:10:00|182.34|180.14|181.79|179.59|182.62|180.42|181.79|179.59|0
1622016900000|2021-05-26 08:15:00|181.86|179.66|182.61|180.41|183.02|180.82|181.66|179.46|0
1622017200000|2021-05-26 08:20:00|182.75|180.55|182.47|180.27|182.88|180.68|182.33|180.13|0
1622017500000|2021-05-26 08:25:00|182.33|180.13|182.2|180|182.47|180.27|182.06|179.86|0
1622017800000|2021-05-26 08:30:00|182.13|179.93|183.29|181.09|183.7|181.5|182.06|179.86|0
1622018100000|2021-05-26 08:35:00|183.22|181.02|183.7|181.5|183.98|181.78|183.15|180.95|0
1622018400000|2021-05-26 08:40:00|183.84|181.64|183.97|181.77|184.25|182.05|183.56|181.36|0
1622018700000|2021-05-26 08:45:00|183.91|181.71|183.97|181.77|184.38|182.18|183.7|181.5|0
1622019000000|2021-05-26 08:50:00|183.9|181.7|183.69|181.49|184.25|182.05|183.56|181.36|0
1622019300000|2021-05-26 08:55:00|183.56|181.36|183.55|181.35|183.69|181.49|183.42|181.22|0
1622019600000|2021-05-26 09:00:00|183.69|181.49|183.14|180.94|184.17|181.97|183|180.8|0
1622019900000|2021-05-26 09:05:00|183.07|180.87|182.45|180.25|183.14|180.94|182.32|180.12|0
1622020200000|2021-05-26 09:10:00|182.31|180.11|182.31|180.11|182.59|180.39|181.9|179.7|0
1622020500000|2021-05-26 09:15:00|182.18|179.98|182.58|180.38|182.72|180.52|182.17|179.97|0
1622020800000|2021-05-26 09:20:00|182.45|180.25|181.49|179.29|182.58|180.38|181.22|179.02|0
1622021100000|2021-05-26 09:25:00|181.35|179.15|180.67|178.47|181.49|179.29|180.67|178.47|0
1622021400000|2021-05-26 09:30:00|180.74|178.54|180.39|178.19|180.8|178.6|179.58|177.38|0
1622021700000|2021-05-26 09:35:00|180.53|178.33|180.66|178.46|181.07|178.87|180.53|178.33|0
1622022000000|2021-05-26 09:40:00|180.73|178.53|181.21|179.01|181.48|179.28|180.66|178.46|0
1622022300000|2021-05-26 09:45:00|181.34|179.14|182.84|180.64|182.98|180.78|181.34|179.14|0
1622022600000|2021-05-26 09:50:00|182.92|180.72|183.19|180.99|183.39|181.19|182.64|180.44|0
1622022900000|2021-05-26 09:55:00|183.25|181.05|183.53|181.33|183.66|181.46|182.98|180.78|0
1622023200000|2021-05-26 10:00:00|183.66|181.46|183.25|181.05|183.66|181.46|183.11|180.91|0
1622023500000|2021-05-26 10:05:00|183.18|180.98|183.11|180.91|183.32|181.12|182.97|180.77|0
1622023800000|2021-05-26 10:10:00|182.97|180.77|182.97|180.77|182.97|180.77|182.56|180.36|0
1622024100000|2021-05-26 10:15:00|183.11|180.91|183.66|181.46|183.79|181.59|182.83|180.63|0
1622024400000|2021-05-26 10:20:00|183.65|181.45|184.07|181.87|184.2|182|183.65|181.45|0
1622024700000|2021-05-26 10:25:00|183.93|181.73|183.38|181.18|183.93|181.73|183.1|180.9|0
1622025000000|2021-05-26 10:30:00|183.24|181.04|183.24|181.04|183.37|181.17|182.96|180.76|0
1622025300000|2021-05-26 10:35:00|183.1|180.9|183.23|181.03|183.37|181.17|182.96|180.76|0
1622025600000|2021-05-26 10:40:00|183.31|181.11|183.37|181.17|183.65|181.45|183.23|181.03|0
1622025900000|2021-05-26 10:45:00|183.3|181.1|183.37|181.17|183.92|181.72|183.3|181.1|0
1622026200000|2021-05-26 10:50:00|183.5|181.3|183.23|181.03|183.5|181.3|183.09|180.89|0
1622026500000|2021-05-26 10:55:00|183.09|180.89|183.5|181.3|183.64|181.44|182.95|180.75|0
1622026800000|2021-05-26 11:00:00|183.36|181.16|182.4|180.2|183.5|181.3|182.26|180.06|0
1622027100000|2021-05-26 11:05:00|182.47|180.27|182.81|180.61|183.22|181.02|182.26|180.06|0
1622027400000|2021-05-26 11:10:00|182.74|180.54|182.53|180.33|182.81|180.61|182.12|179.92|0
1622027700000|2021-05-26 11:15:00|182.4|180.2|182.12|179.92|182.4|180.2|181.85|179.65|0
1622028000000|2021-05-26 11:20:00|181.98|179.78|181.16|178.96|182.12|179.92|180.75|178.55|0
1622028300000|2021-05-26 11:25:00|181.03|178.83|181.57|179.37|181.71|179.51|180.21|178.01|0
1622028600000|2021-05-26 11:30:00|181.71|179.51|182.93|180.73|183.42|181.22|181.71|179.51|0
1622028900000|2021-05-26 11:35:00|183.07|180.87|183.07|180.87|183.35|181.15|182.66|180.46|0
1622029200000|2021-05-26 11:40:00|183.14|180.94|183.07|180.87|183.62|181.42|183.07|180.87|0
1622029500000|2021-05-26 11:45:00|183.2|181|183.48|181.28|183.48|181.28|183.07|180.87|0
1622029800000|2021-05-26 11:50:00|183.55|181.35|183.34|181.14|183.61|181.41|183.34|181.14|0
1622030100000|2021-05-26 11:55:00|183.41|181.21|183.47|181.27|183.48|181.28|183.34|181.14|0
1622030400000|2021-05-26 12:00:00|183.41|181.21|182.51|180.31|183.61|181.41|182.51|180.31|0
1622030700000|2021-05-26 12:05:00|182.65|180.45|182.37|180.17|182.65|180.45|182.24|180.04|0
1622031000000|2021-05-26 12:10:00|182.51|180.31|182.23|180.03|182.64|180.44|182.1|179.9|0
1622031300000|2021-05-26 12:15:00|182.37|180.17|182.23|180.03|182.51|180.31|182.09|179.89|0
1622031600000|2021-05-26 12:20:00|182.37|180.17|182.09|179.89|182.37|180.17|181.82|179.62|0
1622031900000|2021-05-26 12:25:00|181.95|179.75|181.54|179.34|182.09|179.89|181.41|179.21|0
1622032200000|2021-05-26 12:30:00|181.68|179.48|181.81|179.61|182.09|179.89|181.54|179.34|0
1622032500000|2021-05-26 12:35:00|181.95|179.75|181.81|179.61|182.09|179.89|181.54|179.34|0
1622032800000|2021-05-26 12:40:00|181.95|179.75|181.81|179.61|182.08|179.88|181.54|179.34|0
1622033100000|2021-05-26 12:45:00|181.95|179.75|183.31|181.11|183.31|181.11|181.81|179.61|0
1622033400000|2021-05-26 12:50:00|183.18|180.98|183.04|180.84|183.18|180.98|182.84|180.64|0
1622033700000|2021-05-26 12:55:00|182.9|180.7|184.55|182.35|185.65|183.45|182.76|180.56|0
1622034000000|2021-05-26 13:00:00|184.41|182.21|184.68|182.48|185.1|182.9|183.86|181.66|0
1622034300000|2021-05-26 13:05:00|184.82|182.62|185.23|183.03|185.37|183.17|184.68|182.48|0
1622034600000|2021-05-26 13:10:00|185.37|183.17|185.09|182.89|185.37|183.17|184.82|182.62|0
1622034900000|2021-05-26 13:15:00|185.23|183.03|185.51|183.31|186.2|184|185.09|182.89|0
1622035200000|2021-05-26 13:20:00|185.58|183.38|185.64|183.44|185.64|183.44|185.09|182.89|0
1622035500000|2021-05-26 13:25:00|185.5|183.3|186.47|184.27|186.89|184.69|185.23|183.03|0
1622035800000|2021-05-26 13:30:00|186.06|183.86|185.36|183.16|186.33|184.13|184.81|182.61|0
1622036100000|2021-05-26 13:35:00|185.5|183.3|187.02|184.82|188.14|185.94|185.22|183.02|0
1622036400000|2021-05-26 13:40:00|186.89|184.69|188.56|186.36|188.84|186.64|185.5|183.3|0
1622036700000|2021-05-26 13:45:00|188.7|186.5|191.51|189.31|191.51|189.31|188.35|186.15|0
1622037000000|2021-05-26 13:50:00|191.79|189.59|189.82|187.62|192.22|190.02|189.25|187.05|0
1622037300000|2021-05-26 13:55:00|189.96|187.76|190.85|188.65|191.79|189.59|189.05|186.85|0
1622037600000|2021-05-26 14:00:00|190.71|188.51|190.14|187.94|191.56|189.36|189.72|187.52|0
1622037900000|2021-05-26 14:05:00|190.28|188.08|189.15|186.95|190.85|188.65|189.15|186.95|0
1622038200000|2021-05-26 14:10:00|189.01|186.81|188.59|186.39|189.72|187.52|188.59|186.39|0
1622038500000|2021-05-26 14:15:00|188.73|186.53|186.9|184.7|189.01|186.81|186.76|184.56|0
1622038800000|2021-05-26 14:20:00|186.76|184.56|185.09|182.89|187.04|184.84|184.95|182.75|0
1622039100000|2021-05-26 14:25:00|184.95|182.75|186.06|183.86|186.62|184.42|184.95|182.75|0
1622039400000|2021-05-26 14:30:00|185.92|183.72|185|182.8|186.48|184.28|184.65|182.45|0
1622039700000|2021-05-26 14:35:00|184.86|182.66|185.38|183.18|186.86|184.66|184.72|182.52|0
1622040000000|2021-05-26 14:40:00|185.24|183.04|185.23|183.03|185.51|183.31|184.26|182.06|0
1622040300000|2021-05-26 14:45:00|185.37|183.17|185.09|182.89|185.37|183.17|184.4|182.2|0
1622040600000|2021-05-26 14:50:00|184.95|182.75|185.23|183.03|186.35|184.15|184.67|182.47|0
1622040900000|2021-05-26 14:55:00|185.09|182.89|184.53|182.33|185.51|183.31|184.25|182.05|0
1622041200000|2021-05-26 15:00:00|184.39|182.19|182.36|180.16|184.39|182.19|182.22|180.02|0
1622041500000|2021-05-26 15:05:00|182.22|180.02|181.11|178.91|182.36|180.16|181.11|178.91|0
1622041800000|2021-05-26 15:10:00|181.25|179.05|182.63|180.43|182.91|180.71|181.25|179.05|0
1622042100000|2021-05-26 15:15:00|182.49|180.29|182.77|180.57|183.18|180.98|182.21|180.01|0
1622042400000|2021-05-26 15:20:00|182.9|180.7|183.88|181.68|184.02|181.82|182.9|180.7|0
1622042700000|2021-05-26 15:25:00|183.74|181.54|183.04|180.84|184.15|181.95|183.04|180.84|0
1622043000000|2021-05-26 15:30:00|183.25|181.05|184.01|181.81|184.57|182.37|183.18|180.98|0
1622043300000|2021-05-26 15:35:00|183.87|181.67|183.73|181.53|184.29|182.09|183.45|181.25|0
1622043600000|2021-05-26 15:40:00|183.87|181.67|183.45|181.25|184.43|182.23|183.45|181.25|0
1622043900000|2021-05-26 15:45:00|183.31|181.11|182.61|180.41|183.31|181.11|182.47|180.27|0
1622044200000|2021-05-26 15:50:00|182.47|180.27|181.92|179.72|182.47|180.27|181.5|179.3|0
1622044500000|2021-05-26 15:55:00|182.06|179.86|181.5|179.3|182.06|179.86|181.09|178.89|0
1622044800000|2021-05-26 16:00:00|181.36|179.16|180.3|178.1|181.85|179.65|179.75|177.55|0
1622045100000|2021-05-26 16:05:00|180.16|177.96|179.95|177.75|180.71|178.51|179.74|177.54|0
1622045400000|2021-05-26 16:10:00|180.02|177.82|180.02|177.82|180.29|178.09|179.6|177.4|0
1622045700000|2021-05-26 16:15:00|180.16|177.96|180.43|178.23|180.43|178.23|180.02|177.82|0
1622046000000|2021-05-26 16:20:00|180.36|178.16|180.7|178.5|180.7|178.5|179.88|177.68|0
1622046300000|2021-05-26 16:25:00|180.57|178.37|180.43|178.23|180.84|178.64|180.29|178.09|0
1622046600000|2021-05-26 16:30:00|180.29|178.09|179.87|177.67|180.56|178.36|179.73|177.53|0
1622046900000|2021-05-26 16:35:00|180.01|177.81|180.14|177.94|180.28|178.08|179.59|177.39|0
1622047200000|2021-05-26 16:40:00|180.01|177.81|180|177.8|180.84|178.64|179.87|177.67|0
1622047500000|2021-05-26 16:45:00|179.87|177.67|179.31|177.11|180.14|177.94|179.31|177.11|0
1622047800000|2021-05-26 16:50:00|179.45|177.25|179.66|177.46|179.73|177.53|179.31|177.11|0
1622048100000|2021-05-26 16:55:00|179.72|177.52|179.86|177.66|179.86|177.66|179.45|177.25|0
1622048400000|2021-05-26 17:00:00|180|177.8|179.44|177.24|180|177.8|179.31|177.11|0
1622048700000|2021-05-26 17:05:00|179.31|177.11|180.96|178.76|181.66|179.46|178.62|176.42|0
1622049000000|2021-05-26 17:10:00|180.82|178.62|181.1|178.9|181.79|179.59|180.82|178.62|0
1622049300000|2021-05-26 17:15:00|181.24|179.04|181.1|178.9|181.65|179.45|180.68|178.48|0
1622049600000|2021-05-26 17:20:00|181.17|178.97|180.26|178.06|181.17|178.97|179.85|177.65|0
1622049900000|2021-05-26 17:25:00|180.4|178.2|180.68|178.48|180.68|178.48|179.85|177.65|0
1622050200000|2021-05-26 17:30:00|180.54|178.34|180.81|178.61|181.23|179.03|180.4|178.2|0
1622050500000|2021-05-26 17:35:00|180.67|178.47|181.5|179.3|182.06|179.86|180.54|178.34|0
1622050800000|2021-05-26 17:40:00|181.64|179.44|183.59|181.39|183.87|181.67|181.5|179.3|0
1622051100000|2021-05-26 17:45:00|183.45|181.25|183.66|181.46|184.43|182.23|182.89|180.69|0
1622051400000|2021-05-26 17:50:00|183.73|181.53|184.57|182.37|185.13|182.93|183.59|181.39|0
1622051700000|2021-05-26 17:55:00|184.64|182.44|183.72|181.52|184.64|182.44|183.31|181.11|0
1622052000000|2021-05-26 18:00:00|183.58|181.38|183.72|181.52|183.86|181.66|183.02|180.82|0
1622052300000|2021-05-26 18:05:00|183.86|181.66|182.6|180.4|183.86|181.66|182.6|180.4|0
1622052600000|2021-05-26 18:10:00|182.46|180.26|182.04|179.84|182.46|180.26|182.04|179.84|0
1622052900000|2021-05-26 18:15:00|182.18|179.98|181.62|179.42|182.6|180.4|181.62|179.42|0
1622053200000|2021-05-26 18:20:00|181.56|179.36|181.35|179.15|181.62|179.42|181.07|178.87|0
1622053500000|2021-05-26 18:25:00|181.21|179.01|181.48|179.28|182.04|179.84|181.21|179.01|0
1622053800000|2021-05-26 18:30:00|181.34|179.14|182.04|179.84|182.45|180.25|181.34|179.14|0
1622054100000|2021-05-26 18:35:00|181.97|179.77|182.17|179.97|182.45|180.25|181.48|179.28|0
1622054400000|2021-05-26 18:40:00|182.03|179.83|181.61|179.41|182.03|179.83|181.48|179.28|0
1622054700000|2021-05-26 18:45:00|181.48|179.28|181.61|179.41|181.61|179.41|181.2|179|0
1622055000000|2021-05-26 18:50:00|181.47|179.27|182.86|180.66|183.14|180.94|181.33|179.13|0
1622055300000|2021-05-26 18:55:00|183|180.8|182.86|180.66|183.56|181.36|182.72|180.52|0
1622055600000|2021-05-26 19:00:00|183|180.8|183|180.8|183.56|181.36|182.72|180.52|0
1622055900000|2021-05-26 19:05:00|182.86|180.66|183.41|181.21|183.55|181.35|182.44|180.24|0
1622056200000|2021-05-26 19:10:00|183.69|181.49|182.57|180.37|183.97|181.77|182.44|180.24|0
1622056500000|2021-05-26 19:15:00|182.71|180.51|182.02|179.82|182.85|180.65|182.02|179.82|0
1622056800000|2021-05-26 19:20:00|182.15|179.95|182.29|180.09|182.85|180.65|181.18|178.98|0
1622057100000|2021-05-26 19:25:00|182.15|179.95|182.22|180.02|183.13|180.93|182.01|179.81|0
1622057400000|2021-05-26 19:30:00|182.15|179.95|181.78|179.58|183.2|181|181.64|179.44|0
1622057700000|2021-05-26 19:35:00|181.64|179.44|181.99|179.79|182.2|180|181.23|179.03|0
1622058000000|2021-05-26 19:40:00|182.06|179.86|181.5|179.3|182.13|179.93|180.39|178.19|0
1622058300000|2021-05-26 19:45:00|181.36|179.16|181.78|179.58|182.34|180.14|181.08|178.88|0
1622058600000|2021-05-26 19:50:00|182.48|180.28|182.47|180.27|183.32|181.12|182.19|179.99|0
1622058900000|2021-05-26 19:55:00|182.61|180.41|180.94|178.74|183.03|180.83|180.52|178.32|0
1622059200000|2021-05-26 20:00:00|180.66|178.46|181.07|178.87|181.22|179.02|180.66|178.46|0
1622059500000|2021-05-26 20:05:00|180.93|178.73|180.65|178.45|181.21|179.01|180.52|178.32|0
1622059800000|2021-05-26 20:10:00|180.79|178.59|180.8|178.6|180.86|178.66|180.65|178.45|0
1622060100000|2021-05-26 20:15:00|180.94|178.34|180.79|178.19|180.94|178.34|180.77|178.17|0
1622060400000|2021-05-26 20:20:00|180.81|178.21|180.73|178.13|181.05|178.45|180.65|178.05|0
1622060700000|2021-05-26 20:25:00|180.79|178.19|180.71|178.11|180.79|178.19|180.71|178.11|0
1622061000000|2021-05-26 20:30:00|180.92|178.32|180.78|178.18|180.92|178.32|180.64|178.04|0
1622061300000|2021-05-26 20:35:00|180.92|178.32|180.91|178.31|180.92|178.32|180.64|178.04|0
1622061600000|2021-05-26 20:40:00|180.77|178.17|180.77|178.17|180.91|178.31|180.63|178.03|0
1622061900000|2021-05-26 20:45:00|180.91|178.31|180.77|178.17|180.91|178.31|180.63|178.03|0
1622062200000|2021-05-26 20:50:00|180.91|178.31|180.77|178.17|180.91|178.31|180.77|178.17|0
1622062500000|2021-05-26 20:55:00|180.91|178.31|180.89|178.29|180.91|178.31|180.63|178.03|0
1622062800000|2021-05-26 21:00:00|180.85|178.25|180.85|178.25|180.87|178.27|180.79|178.19|0
1622063100000|2021-05-26 21:05:00|180.83|178.23|180.85|178.25|180.87|178.27|180.83|178.23|0
1622063400000|2021-05-26 21:10:00|180.84|178.24|180.84|178.24|180.84|178.24|180.84|178.24|0
1622063700000|2021-05-26 21:15:00|180.9|178.3|181.07|178.47|181.07|178.47|180.9|178.3|0
1622064000000|2021-05-26 21:20:00|181.11|178.51|180.94|178.34|181.11|178.51|180.92|178.32|0
1622064300000|2021-05-26 21:25:00|180.92|178.32|180.92|178.32|180.92|178.32|180.92|178.32|0
1622064900000|2021-05-26 21:35:00|180.98|178.38|180.95|178.35|180.98|178.38|180.95|178.35|0
1622065200000|2021-05-26 21:40:00|180.98|178.38|181|178.4|181.04|178.44|180.91|178.31|0
1622065500000|2021-05-26 21:45:00|181.07|178.47|180.97|178.37|181.07|178.47|180.91|178.31|0
1622066100000|2021-05-26 21:55:00|180.95|178.35|180.91|178.31|180.95|178.35|180.91|178.31|0
1622066400000|2021-05-26 22:00:00|181.02|178.42|179.56|176.96|181.02|178.42|179.42|176.82|0
1622066700000|2021-05-26 22:05:00|179.69|177.09|180.25|177.65|180.25|177.65|179.69|177.09|0
1622067000000|2021-05-26 22:10:00|180.11|177.51|179.83|177.23|180.11|177.51|179.55|176.95|0
1622067300000|2021-05-26 22:15:00|179.76|177.16|179.41|176.81|180.11|177.51|179.41|176.81|0
1622067600000|2021-05-26 22:20:00|179.27|176.67|179.41|176.81|179.55|176.95|179.27|176.67|0
1622067900000|2021-05-26 22:25:00|179.55|176.95|179.55|176.95|179.55|176.95|179.13|176.53|0
1622068200000|2021-05-26 22:30:00|179.82|177.22|180.24|177.64|180.38|177.78|179.68|177.08|0
1622068500000|2021-05-26 22:35:00|180.1|177.5|180.79|178.19|180.79|178.19|180.1|177.5|0
1622068800000|2021-05-26 22:40:00|181.07|178.47|180.65|178.05|181.07|178.47|180.51|177.91|0
1622069100000|2021-05-26 22:45:00|180.72|178.12|180.92|178.32|180.93|178.33|180.51|177.91|0
1622069400000|2021-05-26 22:50:00|180.86|178.26|180.92|178.32|181.06|178.46|180.78|178.18|0
1622069700000|2021-05-26 22:55:00|180.86|178.26|181.2|178.6|181.34|178.74|180.78|178.18|0
1622070000000|2021-05-26 23:00:00|181.34|178.74|181.61|179.01|181.76|179.16|181.13|178.53|0
1622070300000|2021-05-26 23:05:00|181.75|179.15|182.03|179.43|182.03|179.43|181.47|178.87|0
1622070600000|2021-05-26 23:10:00|182.17|179.57|181.75|179.15|182.31|179.71|181.47|178.87|0
1622070900000|2021-05-26 23:15:00|181.61|179.01|182.03|179.43|182.17|179.57|181.61|179.01|0
1622071200000|2021-05-26 23:20:00|182.17|179.57|181.61|179.01|182.38|179.78|181.54|178.94|0
1622071500000|2021-05-26 23:25:00|181.68|179.08|181.46|178.86|181.88|179.28|181.46|178.86|0
1622071800000|2021-05-26 23:30:00|181.54|178.94|181.6|179|181.74|179.14|181.46|178.86|0
1622072100000|2021-05-26 23:35:00|181.46|178.86|181.74|179.14|181.88|179.28|181.46|178.86|0
1622072400000|2021-05-26 23:40:00|181.88|179.28|182.02|179.42|182.02|179.42|181.74|179.14|0
1622072700000|2021-05-26 23:45:00|181.95|179.35|182.29|179.69|182.43|179.83|181.88|179.28|0
1622073000000|2021-05-26 23:50:00|182.43|179.83|181.59|178.99|182.43|179.83|181.45|178.85|0
1622073300000|2021-05-26 23:55:00|181.53|178.93|181.17|178.57|181.73|179.13|181.17|178.57|0
1622073600000|2021-05-27 00:00:00|181.45|178.85|181.1|178.5|181.73|179.13|180.48|177.88|0
1622073900000|2021-05-27 00:05:00|181.17|178.57|181.59|178.99|181.59|178.99|180.89|178.29|0
1622074200000|2021-05-27 00:10:00|181.66|179.06|181.31|178.71|181.8|179.2|180.89|178.29|0
1622074500000|2021-05-27 00:15:00|181.38|178.78|182|179.4|182|179.4|181.17|178.57|0
1622074800000|2021-05-27 00:20:00|182.14|179.54|181.3|178.7|182.14|179.54|181.3|178.7|0
1622075100000|2021-05-27 00:25:00|181.37|178.77|181.58|178.98|181.58|178.98|181.16|178.56|0
1622075400000|2021-05-27 00:30:00|181.44|178.84|181.44|178.84|181.58|178.98|181.3|178.7|0
1622075700000|2021-05-27 00:35:00|181.58|178.98|181.85|179.25|181.99|179.39|181.44|178.84|0
1622076000000|2021-05-27 00:40:00|181.99|179.39|183.39|180.79|184.09|181.49|181.99|179.39|0
1622076300000|2021-05-27 00:45:00|183.53|180.93|183.39|180.79|183.95|181.35|183.39|180.79|0
1622076600000|2021-05-27 00:50:00|183.25|180.65|182.82|180.22|183.67|181.07|182.68|180.08|0
1622076900000|2021-05-27 00:55:00|182.76|180.16|182.4|179.8|182.96|180.36|182.34|179.74|0
1622077200000|2021-05-27 01:00:00|182.54|179.94|182.54|179.94|182.82|180.22|182.26|179.66|0
1622077500000|2021-05-27 01:05:00|182.61|180.01|183.94|181.34|184.5|181.9|182.26|179.66|0
1622077800000|2021-05-27 01:10:00|183.8|181.2|184.64|182.04|184.93|182.33|183.8|181.2|0
1622078100000|2021-05-27 01:15:00|184.78|182.18|185.21|182.61|185.35|182.75|184.36|181.76|0
1622078400000|2021-05-27 01:20:00|185.49|182.89|185.77|183.17|186.2|183.6|185.49|182.89|0
1622078700000|2021-05-27 01:25:00|185.63|183.03|185.06|182.46|185.91|183.31|185.06|182.46|0
1622079000000|2021-05-27 01:30:00|185.2|182.6|185.76|183.16|186.33|183.73|185.2|182.6|0
1622079300000|2021-05-27 01:35:00|185.91|183.31|186.69|184.09|186.9|184.3|185.76|183.16|0
1622079600000|2021-05-27 01:40:00|186.75|184.15|186.33|183.73|186.75|184.15|185.62|183.02|0
1622079900000|2021-05-27 01:45:00|186.26|183.66|185.83|183.23|186.61|184.01|185.76|183.16|0
1622080200000|2021-05-27 01:50:00|185.9|183.3|186.46|183.86|186.82|184.22|185.9|183.3|0
1622080500000|2021-05-27 01:55:00|186.54|183.94|185.47|182.87|186.61|184.01|185.47|182.87|0
1622080800000|2021-05-27 02:00:00|185.61|183.01|185.89|183.29|185.89|183.29|185.47|182.87|0
1622081100000|2021-05-27 02:05:00|185.75|183.15|185.18|182.58|185.75|183.15|185.04|182.44|0
1622081400000|2021-05-27 02:10:00|185.12|182.52|185.18|182.58|185.32|182.72|185.04|182.44|0
1622081700000|2021-05-27 02:15:00|185.04|182.44|185.46|182.86|185.46|182.86|185.04|182.44|0
1622082000000|2021-05-27 02:20:00|185.6|183|185.6|183|186.03|183.43|185.32|182.72|0
1622082300000|2021-05-27 02:25:00|185.74|183.14|185.74|183.14|185.88|183.28|185.6|183|0
1622082600000|2021-05-27 02:30:00|185.88|183.28|186.45|183.85|186.59|183.99|185.88|183.28|0
1622082900000|2021-05-27 02:35:00|186.16|183.56|185.74|183.14|186.31|183.71|185.6|183|0
1622083200000|2021-05-27 02:40:00|185.88|183.28|185.73|183.13|185.88|183.28|185.31|182.71|0
1622083500000|2021-05-27 02:45:00|185.59|182.99|185.03|182.43|185.59|182.99|185.03|182.43|0
1622083800000|2021-05-27 02:50:00|184.88|182.28|184.46|181.86|184.88|182.28|184.32|181.72|0
1622084100000|2021-05-27 02:55:00|184.39|181.79|184.88|182.28|185.02|182.42|184.39|181.79|0
1622084400000|2021-05-27 03:00:00|184.74|182.14|185.02|182.42|185.02|182.42|184.53|181.93|0
1622084700000|2021-05-27 03:05:00|184.88|182.28|185.02|182.42|185.58|182.98|184.88|182.28|0
1622085000000|2021-05-27 03:10:00|185.16|182.56|184.59|181.99|185.16|182.56|184.31|181.71|0
1622085300000|2021-05-27 03:15:00|184.52|181.92|184.45|181.85|184.87|182.27|184.31|181.71|0
1622085600000|2021-05-27 03:20:00|184.52|181.92|184.73|182.13|184.87|182.27|184.31|181.71|0
1622085900000|2021-05-27 03:25:00|184.59|181.99|184.59|181.99|184.87|182.27|184.45|181.85|0
1622086200000|2021-05-27 03:30:00|184.58|181.98|184.23|181.63|184.58|181.98|184.02|181.42|0
1622086500000|2021-05-27 03:35:00|184.16|181.56|183.67|181.07|184.3|181.7|183.46|180.86|0
1622086800000|2021-05-27 03:40:00|183.6|181|183.45|180.85|183.74|181.14|183.45|180.85|0
1622087100000|2021-05-27 03:45:00|183.59|180.99|183.59|180.99|183.59|180.99|183.38|180.78|0
1622087400000|2021-05-27 03:50:00|183.45|180.85|183.31|180.71|183.59|180.99|183.31|180.71|0
1622087700000|2021-05-27 03:55:00|183.03|180.43|183.45|180.85|183.59|180.99|183.03|180.43|0
1622088000000|2021-05-27 04:00:00|183.31|180.71|184.08|181.48|184.15|181.55|183.17|180.57|0
1622088300000|2021-05-27 04:05:00|184.01|181.41|184.43|181.83|184.57|181.97|184.01|181.41|0
1622088600000|2021-05-27 04:10:00|184.29|181.69|184.85|182.25|184.85|182.25|184.14|181.54|0
1622088900000|2021-05-27 04:15:00|184.71|182.11|184.7|182.1|184.85|182.25|184.42|181.82|0
1622089200000|2021-05-27 04:20:00|184.56|181.96|184.42|181.82|184.7|182.1|184.28|181.68|0
1622089500000|2021-05-27 04:25:00|184.35|181.75|184.56|181.96|184.7|182.1|184.28|181.68|0
1622089800000|2021-05-27 04:30:00|184.7|182.1|185.12|182.52|185.26|182.66|184.56|181.96|0
1622090100000|2021-05-27 04:35:00|184.98|182.38|184.98|182.38|185.26|182.66|184.7|182.1|0
1622090400000|2021-05-27 04:40:00|184.84|182.24|184.98|182.38|184.98|182.38|184.69|182.09|0
1622090700000|2021-05-27 04:45:00|184.83|182.23|184.69|182.09|184.98|182.38|184.55|181.95|0
1622091000000|2021-05-27 04:50:00|184.83|182.23|184.13|181.53|184.83|182.23|183.84|181.24|0
1622091300000|2021-05-27 04:55:00|184.27|181.67|184.12|181.52|184.41|181.81|183.98|181.38|0
1622091600000|2021-05-27 05:00:00|183.98|181.38|184.26|181.66|184.55|181.95|183.98|181.38|0
1622091900000|2021-05-27 05:05:00|184.34|181.74|185.39|182.79|185.53|182.93|184.26|181.66|0
1622092200000|2021-05-27 05:10:00|185.53|182.93|185.67|183.07|186.03|183.43|185.32|182.72|0
1622092500000|2021-05-27 05:15:00|185.74|183.14|186.58|183.98|186.87|184.27|185.67|183.07|0
1622092800000|2021-05-27 05:20:00|186.72|184.12|187.01|184.41|187.01|184.41|186.58|183.98|0
1622093100000|2021-05-27 05:25:00|186.94|184.34|186.72|184.12|187.01|184.41|186.44|183.84|0
1622093400000|2021-05-27 05:30:00|186.86|184.26|186.15|183.55|186.86|184.26|186.01|183.41|0
1622093700000|2021-05-27 05:35:00|186.01|183.41|186.57|183.97|186.72|184.12|186.01|183.41|0
1622094000000|2021-05-27 05:40:00|186.72|184.12|185.16|182.56|186.72|184.12|185.1|182.5|0
1622094300000|2021-05-27 05:45:00|185.09|182.49|185.02|182.42|185.58|182.98|184.88|182.28|0
1622094600000|2021-05-27 05:50:00|184.95|182.35|184.03|181.43|185.16|182.56|183.61|181.01|0
1622094900000|2021-05-27 05:55:00|184.11|181.51|184.1|181.5|184.45|181.85|183.89|181.29|0
1622095200000|2021-05-27 06:00:00|184.03|181.43|184.45|181.85|184.87|182.27|183.75|181.15|0
1622095500000|2021-05-27 06:05:00|184.31|181.71|184.59|181.99|184.87|182.27|183.82|181.22|0
1622095800000|2021-05-27 06:10:00|184.73|182.13|184.87|182.27|185.15|182.55|184.73|182.13|0
1622096100000|2021-05-27 06:15:00|185.01|182.41|184.52|181.92|185.15|182.55|184.52|181.92|0
1622096400000|2021-05-27 06:20:00|184.58|181.98|185|182.4|185|182.4|184.52|181.92|0
1622096700000|2021-05-27 06:25:00|185.14|182.54|185.14|182.54|185.43|182.83|185.14|182.54|0
1622097000000|2021-05-27 06:30:00|185.28|182.68|185.7|183.1|185.84|183.24|185|182.4|0
1622097300000|2021-05-27 06:35:00|185.56|182.96|185.7|183.1|185.84|183.24|185.56|182.96|0
1622097600000|2021-05-27 06:40:00|185.84|183.24|187.25|184.65|187.68|185.08|185.84|183.24|0
1622097900000|2021-05-27 06:45:00|187.54|184.94|188.82|186.22|190.39|187.79|187.04|184.44|0
1622098200000|2021-05-27 06:50:00|188.96|186.36|188.81|186.21|189.81|187.21|188.25|185.65|0
1622098500000|2021-05-27 06:55:00|188.89|186.29|188.38|185.78|189.1|186.5|188.1|185.5|0
1622098800000|2021-05-27 07:00:00|188.67|186.07|186.26|183.66|188.95|186.35|186.26|183.66|0
1622099100000|2021-05-27 07:05:00|185.91|183.71|186.76|184.56|186.76|184.56|185.7|183.5|0
1622099400000|2021-05-27 07:10:00|186.62|184.42|186.76|184.56|187.04|184.84|186.05|183.85|0
1622099700000|2021-05-27 07:15:00|186.83|184.63|187.11|184.91|187.75|185.55|186.47|184.27|0
1622100000000|2021-05-27 07:20:00|187.18|184.98|186.47|184.27|187.46|185.26|186.05|183.85|0
1622100300000|2021-05-27 07:25:00|186.61|184.41|186.04|183.84|186.75|184.55|185.9|183.7|0
1622100600000|2021-05-27 07:30:00|185.9|183.7|187.74|185.54|187.82|185.62|185.76|183.56|0
1622100900000|2021-05-27 07:35:00|187.6|185.4|188.45|186.25|188.74|186.54|187.46|185.26|0
1622101200000|2021-05-27 07:40:00|188.59|186.39|187.45|185.25|188.88|186.68|187.45|185.25|0
1622101500000|2021-05-27 07:45:00|187.6|185.4|187.59|185.39|187.88|185.68|187.45|185.25|0
1622101800000|2021-05-27 07:50:00|187.45|185.25|187.73|185.53|188.45|186.25|187.45|185.25|0
1622102100000|2021-05-27 07:55:00|187.88|185.68|187.31|185.11|188.16|185.96|186.95|184.75|0
1622102400000|2021-05-27 08:00:00|187.16|184.96|185.32|183.12|187.16|184.96|185.18|182.98|0
1622102700000|2021-05-27 08:05:00|185.18|182.98|185.54|183.34|185.75|183.55|185.04|182.84|0
1622103000000|2021-05-27 08:10:00|185.46|183.26|185.32|183.12|185.6|183.4|185.18|182.98|0
1622103300000|2021-05-27 08:15:00|185.25|183.05|185.88|183.68|185.88|183.68|185.18|182.98|0
1622103600000|2021-05-27 08:20:00|185.74|183.54|184.67|182.47|185.88|183.68|184.53|182.33|0
1622103900000|2021-05-27 08:25:00|184.53|182.33|184.39|182.19|184.81|182.61|184.39|182.19|0
1622104200000|2021-05-27 08:30:00|184.53|182.33|184.67|182.47|184.95|182.75|184.25|182.05|0
1622104500000|2021-05-27 08:35:00|184.95|182.75|185.51|183.31|185.8|183.6|184.81|182.61|0
1622104800000|2021-05-27 08:40:00|185.59|183.39|185.65|183.45|185.8|183.6|185.37|183.17|0
1622105100000|2021-05-27 08:45:00|185.8|183.6|186.5|184.3|186.79|184.59|185.51|183.31|0
1622105400000|2021-05-27 08:50:00|186.36|184.16|187.5|185.3|187.5|185.3|186.22|184.02|0
1622105700000|2021-05-27 08:55:00|187.35|185.15|187.07|184.87|187.78|185.58|186.78|184.58|0
1622106000000|2021-05-27 09:00:00|187|184.8|186.92|184.72|187.78|185.58|186.5|184.3|0
1622106300000|2021-05-27 09:05:00|186.78|184.58|186.78|184.58|187.21|185.01|186.64|184.44|0
1622106600000|2021-05-27 09:10:00|186.49|184.29|186.35|184.15|186.64|184.44|186.07|183.87|0
1622106900000|2021-05-27 09:15:00|186.21|184.01|186.49|184.29|186.56|184.36|186.21|184.01|0
1622107200000|2021-05-27 09:20:00|186.35|184.15|186.77|184.57|186.91|184.71|186.2|184|0
1622107500000|2021-05-27 09:25:00|186.85|184.65|187.34|185.14|187.77|185.57|186.49|184.29|0
1622107800000|2021-05-27 09:30:00|187.48|185.28|186.91|184.71|187.48|185.28|186.7|184.5|0
1622108100000|2021-05-27 09:35:00|186.77|184.57|186.76|184.56|186.77|184.57|186.34|184.14|0
1622108400000|2021-05-27 09:40:00|186.7|184.5|187.62|185.42|187.62|185.42|186.48|184.28|0
1622108700000|2021-05-27 09:45:00|187.47|185.27|187.33|185.13|187.62|185.42|187.19|184.99|0
1622109000000|2021-05-27 09:50:00|187.19|184.99|187.04|184.84|187.19|184.99|186.48|184.28|0
1622109300000|2021-05-27 09:55:00|187.33|185.13|187.75|185.55|187.75|185.55|187.18|184.98|0
1622109600000|2021-05-27 10:00:00|187.61|185.41|187.75|185.55|188.47|186.27|187.47|185.27|0
1622109900000|2021-05-27 10:05:00|187.61|185.41|186.75|184.55|187.61|185.41|186.75|184.55|0
1622110200000|2021-05-27 10:10:00|186.61|184.41|186.75|184.55|186.75|184.55|186.26|184.06|0
1622110500000|2021-05-27 10:15:00|186.61|184.41|185.9|183.7|186.61|184.41|185.76|183.56|0
1622110800000|2021-05-27 10:20:00|186.04|183.84|186.18|183.98|186.46|184.26|185.9|183.7|0
1622111100000|2021-05-27 10:25:00|186.32|184.12|186.03|183.83|186.46|184.26|185.89|183.69|0
1622111400000|2021-05-27 10:30:00|186.18|183.98|186.17|183.97|186.32|184.12|186.17|183.97|0
1622111700000|2021-05-27 10:35:00|186.25|184.05|185.89|183.69|186.25|184.05|185.46|183.26|0
1622112000000|2021-05-27 10:40:00|185.75|183.55|185.82|183.62|186.17|183.97|185.6|183.4|0
1622112300000|2021-05-27 10:45:00|185.89|183.69|185.18|182.98|185.89|183.69|185.03|182.83|0
1622112600000|2021-05-27 10:50:00|185.11|182.91|185.6|183.4|185.74|183.54|184.89|182.69|0
1622112900000|2021-05-27 10:55:00|185.46|183.26|185.6|183.4|186.02|183.82|185.45|183.25|0
1622113200000|2021-05-27 11:00:00|185.53|183.33|184.75|182.55|185.6|183.4|184.46|182.26|0
1622113500000|2021-05-27 11:05:00|184.6|182.4|185.17|182.97|185.31|183.11|184.6|182.4|0
1622113800000|2021-05-27 11:10:00|185.31|183.11|185.02|182.82|185.59|183.39|184.74|182.54|0
1622114100000|2021-05-27 11:15:00|184.88|182.68|184.46|182.26|185.17|182.97|184.18|181.98|0
1622114400000|2021-05-27 11:20:00|184.53|182.33|184.53|182.33|184.74|182.54|184.46|182.26|0
1622114700000|2021-05-27 11:25:00|184.46|182.26|185.16|182.96|185.3|183.1|184.45|182.25|0
1622115000000|2021-05-27 11:30:00|185.09|182.89|185.3|183.1|185.58|183.38|184.88|182.68|0
1622115300000|2021-05-27 11:35:00|185.16|182.96|185.86|183.66|185.86|183.66|185.01|182.81|0
1622115600000|2021-05-27 11:40:00|186|183.8|186|183.8|186.29|184.09|185.58|183.38|0
1622115900000|2021-05-27 11:45:00|185.86|183.66|185.01|182.81|185.86|183.66|185.01|182.81|0
1622116200000|2021-05-27 11:50:00|184.94|182.74|184.3|182.1|185.15|182.95|184.3|182.1|0
1622116500000|2021-05-27 11:55:00|184.23|182.03|182.19|179.99|184.44|182.24|182.05|179.85|0
1622116800000|2021-05-27 12:00:00|181.91|179.71|181.63|179.43|181.91|179.71|177.75|175.55|0
1622117100000|2021-05-27 12:05:00|181.49|179.29|182.89|180.69|183.03|180.83|180.38|178.18|0
1622117400000|2021-05-27 12:10:00|183.03|180.83|182.47|180.27|183.31|181.11|181.91|179.71|0
1622117700000|2021-05-27 12:15:00|182.75|180.55|183.73|181.53|184.01|181.81|182.61|180.41|0
1622118000000|2021-05-27 12:20:00|183.66|181.46|183.44|181.24|183.87|181.67|183.02|180.82|0
1622118300000|2021-05-27 12:25:00|183.3|181.1|183.02|180.82|183.58|181.38|182.88|180.68|0
1622118600000|2021-05-27 12:30:00|183.09|180.89|178.93|176.73|184.5|182.3|178.93|176.73|0
1622118900000|2021-05-27 12:35:00|179.07|176.87|179.63|177.43|180.04|177.84|178.93|176.73|0
1622119200000|2021-05-27 12:40:00|179.49|177.29|180.32|178.12|180.6|178.4|178.93|176.73|0
1622119500000|2021-05-27 12:45:00|180.46|178.26|179.9|177.7|180.6|178.4|179.62|177.42|0
1622119800000|2021-05-27 12:50:00|179.97|177.77|179.62|177.42|180.32|178.12|179.34|177.14|0
1622120100000|2021-05-27 12:55:00|179.69|177.49|177.95|175.75|179.76|177.56|177.95|175.75|0
1622120400000|2021-05-27 13:00:00|178.09|175.89|177.68|175.48|178.23|176.03|176.71|174.51|0
1622120700000|2021-05-27 13:05:00|177.81|175.61|177.54|175.34|178.23|176.03|177.12|174.92|0
1622121000000|2021-05-27 13:10:00|177.67|175.47|175.47|173.27|177.81|175.61|175.06|172.86|0
1622121300000|2021-05-27 13:15:00|175.41|173.21|175.2|173|176.3|174.1|174.93|172.73|0
1622121600000|2021-05-27 13:20:00|175.06|172.86|175.06|172.86|175.2|173|174.65|172.45|0
1622121900000|2021-05-27 13:25:00|174.92|172.72|173.97|171.77|175.06|172.86|172.88|170.68|0
1622122200000|2021-05-27 13:30:00|174.24|172.04|173.69|171.49|174.37|172.17|172.61|170.41|0
1622122500000|2021-05-27 13:35:00|173.56|171.36|172.6|170.4|173.83|171.63|172.33|170.13|0
1622122800000|2021-05-27 13:40:00|172.47|170.27|173.02|170.82|174.93|172.73|171.67|169.47|0
1622123100000|2021-05-27 13:45:00|172.89|170.69|174.51|172.31|175.33|173.13|172.89|170.69|0
1622123400000|2021-05-27 13:50:00|174.38|172.18|173.83|171.63|174.51|172.31|173.15|170.95|0
1622123700000|2021-05-27 13:55:00|173.7|171.5|173.58|171.38|174.92|172.72|172.9|170.7|0
1622124000000|2021-05-27 14:00:00|173.31|171.11|173.31|171.11|175.23|173.03|173.17|170.97|0
1622124300000|2021-05-27 14:05:00|173.58|171.38|172.38|170.18|174.2|172|172.11|169.91|0
1622124600000|2021-05-27 14:10:00|172.25|170.05|171.56|169.36|172.38|170.18|171.29|169.09|0
1622124900000|2021-05-27 14:15:00|171.43|169.23|170.75|168.55|171.84|169.64|170.34|168.14|0
1622125200000|2021-05-27 14:20:00|171.02|168.82|171.97|169.77|171.97|169.77|170.88|168.68|0
1622125500000|2021-05-27 14:25:00|171.83|169.63|171.42|169.22|172.31|170.11|171.15|168.95|0
1622125800000|2021-05-27 14:30:00|171.29|169.09|170.08|167.88|171.29|169.09|170.08|167.88|0
1622126100000|2021-05-27 14:35:00|170.01|167.81|169.6|167.4|170.14|167.94|169.46|167.26|0
1622126400000|2021-05-27 14:40:00|169.73|167.53|169.19|166.99|170.27|168.07|169.06|166.86|0
1622126700000|2021-05-27 14:45:00|169.06|166.86|169.05|166.85|169.46|167.26|168.92|166.72|0
1622127000000|2021-05-27 14:50:00|169.19|166.99|171.63|169.43|173.82|171.62|169.19|166.99|0
1622127300000|2021-05-27 14:55:00|171.49|169.29|172.17|169.97|172.99|170.79|171.08|168.88|0
1622127600000|2021-05-27 15:00:00|171.76|169.56|173.27|171.07|173.27|171.07|171.49|169.29|0
1622127900000|2021-05-27 15:05:00|173.2|171|172.03|169.83|173.54|171.34|171.97|169.77|0
1622128200000|2021-05-27 15:10:00|172.17|169.97|172.03|169.83|172.58|170.38|171.76|169.56|0
1622128500000|2021-05-27 15:15:00|171.89|169.69|171.62|169.42|172.71|170.51|171.62|169.42|0
1622128800000|2021-05-27 15:20:00|171.48|169.28|171.89|169.69|172.03|169.83|171.34|169.14|0
1622129100000|2021-05-27 15:25:00|171.75|169.55|173.8|171.6|173.8|171.6|171.34|169.14|0
1622129400000|2021-05-27 15:30:00|173.94|171.74|173.94|171.74|175.6|173.4|173.39|171.19|0
1622129700000|2021-05-27 15:35:00|174.08|171.88|173.11|170.91|174.08|171.88|173.11|170.91|0
1622130000000|2021-05-27 15:40:00|172.98|170.78|172.56|170.36|172.98|170.78|172.15|169.95|0
1622130300000|2021-05-27 15:45:00|172.7|170.5|172.63|170.43|172.7|170.5|172.15|169.95|0
1622130600000|2021-05-27 15:50:00|172.7|170.5|172.42|170.22|172.7|170.5|172.15|169.95|0
1622130900000|2021-05-27 15:55:00|172.29|170.09|171.26|169.06|172.29|170.09|170.78|168.58|0
1622131200000|2021-05-27 16:00:00|171.33|169.13|171.05|168.85|171.46|169.26|170.65|168.45|0
1622131500000|2021-05-27 16:05:00|171.19|168.99|171.19|168.99|171.6|169.4|170.78|168.58|0
1622131800000|2021-05-27 16:10:00|171.26|169.06|170.91|168.71|171.26|169.06|170.78|168.58|0
1622132100000|2021-05-27 16:15:00|170.78|168.58|170.78|168.58|170.91|168.71|170.5|168.3|0
1622132400000|2021-05-27 16:20:00|170.91|168.71|170.64|168.44|170.91|168.71|170.5|168.3|0
1622132700000|2021-05-27 16:25:00|170.57|168.37|171.18|168.98|171.18|168.98|170.37|168.17|0
1622133000000|2021-05-27 16:30:00|171.04|168.84|170.9|168.7|171.45|169.25|170.63|168.43|0
1622133300000|2021-05-27 16:35:00|170.77|168.57|171.17|168.97|171.58|169.38|170.77|168.57|0
1622133600000|2021-05-27 16:40:00|171.04|168.84|171.45|169.25|171.85|169.65|170.9|168.7|0
1622133900000|2021-05-27 16:45:00|171.52|169.32|171.15|168.95|171.58|169.38|170.19|167.99|0
1622134200000|2021-05-27 16:50:00|171.01|168.81|171.01|168.81|171.29|169.09|170.88|168.68|0
1622134500000|2021-05-27 16:55:00|170.87|168.67|170.09|167.89|171.28|169.08|170.09|167.89|0
1622134800000|2021-05-27 17:00:00|170.02|167.82|170.49|168.29|170.49|168.29|169.33|167.13|0
1622135100000|2021-05-27 17:05:00|170.36|168.16|169.94|167.74|170.49|168.29|169.81|167.61|0
1622135400000|2021-05-27 17:10:00|170.08|167.88|169.94|167.74|170.49|168.29|169.67|167.47|0
1622135700000|2021-05-27 17:15:00|170.22|168.02|170.08|167.88|170.7|168.5|169.8|167.6|0
1622136000000|2021-05-27 17:20:00|169.94|167.74|170.35|168.15|170.49|168.29|169.94|167.74|0
1622136300000|2021-05-27 17:25:00|170.21|168.01|170.83|168.63|170.9|168.7|170.21|168.01|0
1622136600000|2021-05-27 17:30:00|170.76|168.56|170.89|168.69|171.31|169.11|170.62|168.42|0
1622136900000|2021-05-27 17:35:00|170.76|168.56|171.99|169.79|173.52|171.32|170.48|168.28|0
1622137200000|2021-05-27 17:40:00|171.86|169.66|172.41|170.21|172.68|170.48|171.72|169.52|0
1622137500000|2021-05-27 17:45:00|172.27|170.07|171.85|169.65|172.82|170.62|171.72|169.52|0
1622137800000|2021-05-27 17:50:00|171.99|169.79|172.13|169.93|172.13|169.93|171.58|169.38|0
1622138100000|2021-05-27 17:55:00|171.99|169.79|171.99|169.79|172.4|170.2|171.71|169.51|0
1622138400000|2021-05-27 18:00:00|172.12|169.92|172.81|170.61|173.09|170.89|171.85|169.65|0
1622138700000|2021-05-27 18:05:00|172.89|170.69|173.51|171.31|173.78|171.58|172.67|170.47|0
1622139000000|2021-05-27 18:10:00|173.64|171.44|174.2|172|174.34|172.14|173.5|171.3|0
1622139300000|2021-05-27 18:15:00|174.34|172.14|174.06|171.86|174.62|172.42|174.06|171.86|0
1622139600000|2021-05-27 18:20:00|174.2|172|174.47|172.27|174.47|172.27|173.71|171.51|0
1622139900000|2021-05-27 18:25:00|174.33|172.13|172.66|170.46|174.61|172.41|172.66|170.46|0
1622140200000|2021-05-27 18:30:00|173.08|170.88|173.08|170.88|173.63|171.43|172.94|170.74|0
1622140500000|2021-05-27 18:35:00|173.22|171.02|173.91|171.71|174.19|171.99|173.08|170.88|0
1622140800000|2021-05-27 18:40:00|173.77|171.57|173.91|171.71|174.54|172.34|173.63|171.43|0
1622141100000|2021-05-27 18:45:00|173.77|171.57|173.77|171.57|174.32|172.12|173.21|171.01|0
1622141400000|2021-05-27 18:50:00|173.63|171.43|172.79|170.59|173.77|171.57|172.79|170.59|0
1622141700000|2021-05-27 18:55:00|172.93|170.73|172.38|170.18|172.93|170.73|171.82|169.62|0
1622142000000|2021-05-27 19:00:00|172.65|170.45|173.83|171.63|174.32|172.12|172.51|170.31|0
1622142300000|2021-05-27 19:05:00|173.9|171.7|174.45|172.25|175.01|172.81|173.9|171.7|0
1622142600000|2021-05-27 19:10:00|174.31|172.11|173.48|171.28|174.73|172.53|173.06|170.86|0
1622142900000|2021-05-27 19:15:00|173.34|171.14|173.06|170.86|173.34|171.14|172.64|170.44|0
1622143200000|2021-05-27 19:20:00|173.2|171|173.47|171.27|174.24|172.04|172.92|170.72|0
1622143500000|2021-05-27 19:25:00|173.61|171.41|173.47|171.27|173.75|171.55|173.06|170.86|0
1622143800000|2021-05-27 19:30:00|173.19|170.99|173.33|171.13|174.1|171.9|173.19|170.99|0
1622144100000|2021-05-27 19:35:00|173.47|171.27|172.77|170.57|173.75|171.55|172.08|169.88|0
1622144400000|2021-05-27 19:40:00|172.91|170.71|173.19|170.99|173.19|170.99|171.94|169.74|0
1622144700000|2021-05-27 19:45:00|173.05|170.85|173.05|170.85|173.19|170.99|171.53|169.33|0
1622145000000|2021-05-27 19:50:00|173.32|171.12|171.8|169.6|173.74|171.54|171.66|169.46|0
1622145300000|2021-05-27 19:55:00|171.94|169.74|173.46|171.26|173.46|171.26|169.6|167.4|0
1622145600000|2021-05-27 20:00:00|174.57|172.37|170.56|168.36|174.57|172.37|170.56|168.36|0
1622145900000|2021-05-27 20:05:00|170.69|168.49|168.37|166.17|170.69|168.49|168.23|166.03|0
1622146200000|2021-05-27 20:10:00|168.5|166.3|167.48|165.28|168.5|166.3|167.14|164.94|0
1622146500000|2021-05-27 20:15:00|167.92|165.32|167.8|165.2|168|165.4|167.76|165.16|0
1622146800000|2021-05-27 20:20:00|167.82|165.22|167.8|165.2|167.96|165.36|167.7|165.1|0
1622147100000|2021-05-27 20:25:00|167.82|165.22|167.91|165.31|167.98|165.38|167.78|165.18|0
1622147400000|2021-05-27 20:30:00|167.95|165.35|167.4|164.8|168.08|165.48|167.27|164.67|0
1622147700000|2021-05-27 20:35:00|167.27|164.67|166.99|164.39|167.4|164.8|166.59|163.99|0
1622148000000|2021-05-27 20:40:00|167.13|164.53|167.13|164.53|167.54|164.94|166.86|164.26|0
1622148300000|2021-05-27 20:45:00|166.99|164.39|167.12|164.52|167.13|164.53|166.72|164.12|0
1622148600000|2021-05-27 20:50:00|166.99|164.39|166.58|163.98|167.12|164.52|166.18|163.58|0
1622148900000|2021-05-27 20:55:00|166.45|163.85|166.04|163.44|166.58|163.98|165.77|163.17|0
1622149200000|2021-05-27 21:00:00|166.2|163.6|166.34|163.74|166.5|163.9|166.2|163.6|0
1622149500000|2021-05-27 21:05:00|166.31|163.71|166.48|163.88|166.48|163.88|166.26|163.66|0
1622149800000|2021-05-27 21:10:00|166.46|163.86|166.36|163.76|166.5|163.9|166.18|163.58|0
1622150100000|2021-05-27 21:15:00|166.38|163.78|166.55|163.95|166.83|164.23|166.18|163.58|0
1622150400000|2021-05-27 21:20:00|166.53|163.93|166.8|164.2|166.82|164.22|166.53|163.93|0
1622150700000|2021-05-27 21:25:00|166.91|164.31|166.95|164.35|166.95|164.35|166.91|164.31|0
1622151000000|2021-05-27 21:30:00|166.98|164.38|167.08|164.48|167.08|164.48|166.73|164.13|0
1622151300000|2021-05-27 21:35:00|167.13|164.53|167.29|164.69|167.32|164.72|167.11|164.51|0
1622151600000|2021-05-27 21:40:00|167.26|164.66|167.33|164.73|167.4|164.8|167.23|164.63|0
1622151900000|2021-05-27 21:45:00|167.35|164.75|167.35|164.75|167.37|164.77|167.29|164.69|0
1622152200000|2021-05-27 21:50:00|167.33|164.73|167.31|164.71|167.37|164.77|167.15|164.55|0
1622152500000|2021-05-27 21:55:00|167.19|164.59|166.96|164.36|167.35|164.75|166.76|164.16|0
1622152800000|2021-05-27 22:00:00|166.28|163.68|166.08|163.48|166.35|163.75|165.67|163.07|0
1622153100000|2021-05-27 22:05:00|165.94|163.34|166.21|163.61|166.35|163.75|165.94|163.34|0
1622153400000|2021-05-27 22:10:00|166.07|163.47|166.01|163.41|166.21|163.61|165.87|163.27|0
1622153700000|2021-05-27 22:15:00|166.07|163.47|166.47|163.87|166.48|163.88|165.94|163.34|0
1622154000000|2021-05-27 22:20:00|166.34|163.74|166.34|163.74|166.34|163.74|166.2|163.6|0
1622154300000|2021-05-27 22:25:00|166.47|163.87|166.47|163.87|166.74|164.14|166.34|163.74|0
1622154600000|2021-05-27 22:30:00|166.61|164.01|166.67|164.07|166.74|164.14|166.6|164|0
1622154900000|2021-05-27 22:35:00|166.6|164|166.6|164|166.6|164|166.6|164|0
1622155200000|2021-05-27 22:40:00|166.47|163.87|166.6|164|166.6|164|166.19|163.59|0
1622155500000|2021-05-27 22:45:00|166.46|163.86|166.26|163.66|166.6|164|166.19|163.59|0
1622155800000|2021-05-27 22:50:00|166.19|163.59|166.32|163.72|166.46|163.86|166.19|163.59|0
1622156100000|2021-05-27 22:55:00|166.19|163.59|166.19|163.59|166.19|163.59|166.05|163.45|0
1622156400000|2021-05-27 23:00:00|166.05|163.45|166.32|163.72|166.32|163.72|166.05|163.45|0
1622156700000|2021-05-27 23:05:00|166.39|163.79|166.59|163.99|166.59|163.99|166.32|163.72|0
1622157000000|2021-05-27 23:10:00|166.45|163.85|166.59|163.99|166.72|164.12|166.45|163.85|0
1622157300000|2021-05-27 23:15:00|166.72|164.12|166.86|164.26|166.99|164.39|166.72|164.12|0
1622157600000|2021-05-27 23:20:00|166.72|164.12|166.99|164.39|166.99|164.39|166.58|163.98|0
1622157900000|2021-05-27 23:25:00|166.85|164.25|166.25|163.65|167.12|164.52|166.18|163.58|0
1622158200000|2021-05-27 23:30:00|166.04|163.44|164.42|161.82|166.04|163.44|164.16|161.56|0
1622158500000|2021-05-27 23:35:00|164.56|161.96|164.02|161.42|164.63|162.03|163.49|160.89|0
1622158800000|2021-05-27 23:40:00|163.89|161.29|163.75|161.15|164.29|161.69|163.75|161.15|0
1622159100000|2021-05-27 23:45:00|163.88|161.28|163.48|160.88|164.02|161.42|163.21|160.61|0
1622159400000|2021-05-27 23:50:00|163.61|161.01|163.61|161.01|164.01|161.41|163.34|160.74|0
1622159700000|2021-05-27 23:55:00|163.75|161.15|164.14|161.54|164.28|161.68|163.68|161.08|0
1622160000000|2021-05-28 00:00:00|164.01|161.41|164.28|161.68|164.28|161.68|162.94|160.34|0
1622160300000|2021-05-28 00:05:00|164.14|161.54|163.74|161.14|164.68|162.08|163.74|161.14|0
1622160600000|2021-05-28 00:10:00|163.81|161.21|163.34|160.74|163.87|161.27|163.2|160.6|0
1622160900000|2021-05-28 00:15:00|163.2|160.6|163.2|160.6|163.74|161.14|162.94|160.34|0
1622161200000|2021-05-28 00:20:00|163.33|160.73|163.06|160.46|163.33|160.73|162.53|159.93|0
1622161500000|2021-05-28 00:25:00|162.93|160.33|162.8|160.2|163.06|160.46|162.66|160.06|0
1622161800000|2021-05-28 00:30:00|162.93|160.33|162.79|160.19|163.06|160.46|162.66|160.06|0
1622162100000|2021-05-28 00:35:00|162.93|160.33|163.19|160.59|163.33|160.73|162.79|160.19|0
1622162400000|2021-05-28 00:40:00|163.26|160.66|163.59|160.99|163.59|160.99|162.99|160.39|0
1622162700000|2021-05-28 00:45:00|163.46|160.86|163.59|160.99|163.59|160.99|163.32|160.72|0
1622163000000|2021-05-28 00:50:00|163.45|160.85|163.85|161.25|163.85|161.25|163.32|160.72|0
1622163300000|2021-05-28 00:55:00|163.99|161.39|163.99|161.39|163.99|161.39|163.72|161.12|0
1622163600000|2021-05-28 01:00:00|164.12|161.52|164.12|161.52|164.25|161.65|163.72|161.12|0
1622163900000|2021-05-28 01:05:00|163.98|161.38|163.98|161.38|164.25|161.65|163.85|161.25|0
1622164200000|2021-05-28 01:10:00|163.85|161.25|164.52|161.92|164.65|162.05|163.85|161.25|0
1622164500000|2021-05-28 01:15:00|164.65|162.05|164.65|162.05|164.65|162.05|164.38|161.78|0
1622164800000|2021-05-28 01:20:00|164.51|161.91|164.65|162.05|165.05|162.45|164.51|161.91|0
1622165100000|2021-05-28 01:25:00|164.51|161.91|164.37|161.77|164.65|162.05|164.24|161.64|0
1622165400000|2021-05-28 01:30:00|164.51|161.91|164.24|161.64|164.64|162.04|163.84|161.24|0
1622165700000|2021-05-28 01:35:00|164.37|161.77|164.5|161.9|164.64|162.04|164.24|161.64|0
1622166000000|2021-05-28 01:40:00|164.37|161.77|164.37|161.77|164.37|161.77|164.1|161.5|0
1622166300000|2021-05-28 01:45:00|164.23|161.63|164.37|161.77|164.5|161.9|163.96|161.36|0
1622166600000|2021-05-28 01:50:00|164.3|161.7|164.5|161.9|164.5|161.9|164.23|161.63|0
1622166900000|2021-05-28 01:55:00|164.63|162.03|165.17|162.57|165.57|162.97|164.63|162.03|0
1622167200000|2021-05-28 02:00:00|165.1|162.5|165.03|162.43|165.17|162.57|164.9|162.3|0
1622167500000|2021-05-28 02:05:00|165.1|162.5|165.03|162.43|165.17|162.57|164.76|162.16|0
1622167800000|2021-05-28 02:10:00|164.96|162.36|165.16|162.56|165.16|162.56|164.76|162.16|0
1622168100000|2021-05-28 02:15:00|165.1|162.5|165.29|162.69|165.29|162.69|165.03|162.43|0
1622168400000|2021-05-28 02:20:00|165.43|162.83|165.56|162.96|165.56|162.96|165.02|162.42|0
1622168700000|2021-05-28 02:25:00|165.5|162.9|166.23|163.63|166.23|163.63|165.16|162.56|0
1622169000000|2021-05-28 02:30:00|166.17|163.57|165.9|163.3|166.37|163.77|165.56|162.96|0
1622169300000|2021-05-28 02:35:00|165.96|163.36|165.82|163.22|166.1|163.5|165.82|163.22|0
1622169600000|2021-05-28 02:40:00|165.76|163.16|165.82|163.22|165.96|163.36|165.69|163.09|0
1622169900000|2021-05-28 02:45:00|165.69|163.09|165.82|163.22|165.96|163.36|165.69|163.09|0
1622170200000|2021-05-28 02:50:00|165.76|163.16|165.82|163.22|166.09|163.49|165.68|163.08|0
1622170500000|2021-05-28 02:55:00|165.95|163.35|165.68|163.08|165.95|163.35|165.55|162.95|0
1622170800000|2021-05-28 03:00:00|165.55|162.95|165.01|162.41|165.55|162.95|164.87|162.27|0
1622171100000|2021-05-28 03:05:00|165.08|162.48|164.73|162.13|165.27|162.67|164.6|162|0
1622171400000|2021-05-28 03:10:00|164.87|162.27|164.6|162|164.87|162.27|164.53|161.93|0
1622171700000|2021-05-28 03:15:00|164.73|162.13|164.73|162.13|164.87|162.27|164.6|162|0
1622172000000|2021-05-28 03:20:00|164.6|162|164.59|161.99|164.86|162.26|164.59|161.99|0
1622172300000|2021-05-28 03:25:00|164.73|162.13|164.73|162.13|164.73|162.13|164.46|161.86|0
1622172600000|2021-05-28 03:30:00|164.86|162.26|164.72|162.12|164.99|162.39|164.72|162.12|0
1622172900000|2021-05-28 03:35:00|164.86|162.26|164.86|162.26|165.13|162.53|164.72|162.12|0
1622173200000|2021-05-28 03:40:00|164.99|162.39|164.99|162.39|164.99|162.39|164.86|162.26|0
1622173500000|2021-05-28 03:45:00|164.85|162.25|164.58|161.98|164.99|162.39|164.45|161.85|0
1622173800000|2021-05-28 03:50:00|164.52|161.92|164.45|161.85|164.52|161.92|164.18|161.58|0
1622174100000|2021-05-28 03:55:00|164.31|161.71|164.31|161.71|164.31|161.71|164.18|161.58|0
1622174400000|2021-05-28 04:00:00|164.45|161.85|164.58|161.98|164.58|161.98|164.44|161.84|0
1622174700000|2021-05-28 04:05:00|164.71|162.11|164.58|161.98|164.85|162.25|164.51|161.91|0
1622175000000|2021-05-28 04:10:00|164.51|161.91|164.71|162.11|164.84|162.24|164.44|161.84|0
1622175300000|2021-05-28 04:15:00|164.78|162.18|164.78|162.18|164.84|162.24|164.57|161.97|0
1622175600000|2021-05-28 04:20:00|164.84|162.24|164.84|162.24|164.97|162.37|164.57|161.97|0
1622175900000|2021-05-28 04:25:00|164.97|162.37|165.37|162.77|165.51|162.91|164.84|162.24|0
1622176200000|2021-05-28 04:30:00|165.24|162.64|165.24|162.64|165.24|162.64|165.1|162.5|0
1622176500000|2021-05-28 04:35:00|165.31|162.71|165.37|162.77|165.51|162.91|165.23|162.63|0
1622176800000|2021-05-28 04:40:00|165.3|162.7|165.23|162.63|165.37|162.77|165.23|162.63|0
1622177100000|2021-05-28 04:45:00|165.1|162.5|165.23|162.63|165.23|162.63|165.1|162.5|0
1622177400000|2021-05-28 04:50:00|165.36|162.76|164.82|162.22|165.36|162.76|164.82|162.22|0
1622177700000|2021-05-28 04:55:00|164.69|162.09|164.82|162.22|164.96|162.36|164.69|162.09|0
1622178000000|2021-05-28 05:00:00|164.69|162.09|164.55|161.95|164.82|162.22|164.42|161.82|0
1622178300000|2021-05-28 05:05:00|164.42|161.82|164.15|161.55|164.55|161.95|164.01|161.41|0
1622178600000|2021-05-28 05:10:00|164.01|161.41|164.62|162.02|164.68|162.08|164.01|161.41|0
1622178900000|2021-05-28 05:15:00|164.68|162.08|165.49|162.89|165.49|162.89|164.55|161.95|0
1622179200000|2021-05-28 05:20:00|165.62|163.02|165.48|162.88|165.76|163.16|165.35|162.75|0
1622179500000|2021-05-28 05:25:00|165.62|163.02|166.02|163.42|166.16|163.56|165.62|163.02|0
1622179800000|2021-05-28 05:30:00|166.09|163.49|166.83|164.23|166.97|164.37|166.09|163.49|0
1622180100000|2021-05-28 05:35:00|166.97|164.37|166.69|164.09|167.1|164.5|166.69|164.09|0
1622180400000|2021-05-28 05:40:00|166.56|163.96|166.56|163.96|166.69|164.09|166.02|163.42|0
1622180700000|2021-05-28 05:45:00|166.69|164.09|167.75|165.15|168.02|165.42|166.56|163.96|0
1622181000000|2021-05-28 05:50:00|167.61|165.01|167.75|165.15|167.75|165.15|167.21|164.61|0
1622181300000|2021-05-28 05:55:00|167.61|165.01|167.61|165.01|168.02|165.42|167.55|164.95|0
1622181600000|2021-05-28 06:00:00|167.75|165.15|167.47|164.87|168.02|165.42|167.47|164.87|0
1622181900000|2021-05-28 06:05:00|167.61|165.01|168.01|165.41|168.01|165.41|167.47|164.87|0
1622182200000|2021-05-28 06:10:00|167.95|165.35|167.87|165.27|168.01|165.41|167.74|165.14|0
1622182500000|2021-05-28 06:15:00|167.81|165.21|168.14|165.54|168.42|165.82|167.6|165|0
1622182800000|2021-05-28 06:20:00|168.28|165.68|168.68|166.08|168.82|166.22|168.28|165.68|0
1622183100000|2021-05-28 06:25:00|168.55|165.95|168.41|165.81|168.68|166.08|167.87|165.27|0
1622183400000|2021-05-28 06:30:00|168.55|165.95|168.14|165.54|168.55|165.95|168|165.4|0
1622183700000|2021-05-28 06:35:00|168.21|165.61|167.93|165.33|168.27|165.67|167.59|164.99|0
1622184000000|2021-05-28 06:40:00|168|165.4|168.13|165.53|168.27|165.67|167.86|165.26|0
1622184300000|2021-05-28 06:45:00|168.2|165.6|167.86|165.26|168.2|165.6|167.73|165.13|0
1622184600000|2021-05-28 06:50:00|167.72|165.12|167.86|165.26|167.99|165.39|167.59|164.99|0
1622184900000|2021-05-28 06:55:00|167.99|165.39|167.45|164.85|167.99|165.39|167.25|164.65|0
1622185200000|2021-05-28 07:00:00|167.31|164.71|167.34|164.74|168.4|165.8|166.01|163.41|0
1622185500000|2021-05-28 07:05:00|167.14|164.94|166.86|164.66|167.27|165.07|166.39|164.19|0
1622185800000|2021-05-28 07:10:00|166.73|164.53|165.85|163.65|167.13|164.93|165.85|163.65|0
1622186100000|2021-05-28 07:15:00|165.91|163.71|165.64|163.44|166.18|163.98|165.24|163.04|0
1622186400000|2021-05-28 07:20:00|165.71|163.51|165.77|163.57|166.32|164.12|165.5|163.3|0
1622186700000|2021-05-28 07:25:00|165.91|163.71|166.18|163.98|166.72|164.52|165.64|163.44|0
1622187000000|2021-05-28 07:30:00|166.31|164.11|166.31|164.11|166.85|164.65|166.31|164.11|0
1622187300000|2021-05-28 07:35:00|166.45|164.25|166.17|163.97|166.58|164.38|165.9|163.7|0
1622187600000|2021-05-28 07:40:00|166.04|163.84|165.63|163.43|166.17|163.97|165.63|163.43|0
1622187900000|2021-05-28 07:45:00|165.77|163.57|165.97|163.77|166.03|163.83|165.36|163.16|0
1622188200000|2021-05-28 07:50:00|165.9|163.7|165.63|163.43|166.3|164.1|165.63|163.43|0
1622188500000|2021-05-28 07:55:00|165.49|163.29|165.35|163.15|165.76|163.56|165.08|162.88|0
1622188800000|2021-05-28 08:00:00|165.22|163.02|164.54|162.34|165.22|163.02|164.41|162.21|0
1622189100000|2021-05-28 08:05:00|164.48|162.28|164.27|162.07|164.68|162.48|164.01|161.81|0
1622189400000|2021-05-28 08:10:00|164.41|162.21|164.61|162.41|165.08|162.88|164.41|162.21|0
1622189700000|2021-05-28 08:15:00|164.67|162.47|164.27|162.07|164.81|162.61|164.13|161.93|0
1622190000000|2021-05-28 08:20:00|164.4|162.2|164.8|162.6|164.8|162.6|164.13|161.93|0
1622190300000|2021-05-28 08:25:00|164.67|162.47|164.67|162.47|164.94|162.74|164.53|162.33|0
1622190600000|2021-05-28 08:30:00|164.6|162.4|164.53|162.33|164.8|162.6|164.53|162.33|0
1622190900000|2021-05-28 08:35:00|164.4|162.2|163.86|161.66|164.53|162.33|163.86|161.66|0
1622191200000|2021-05-28 08:40:00|163.99|161.79|164.12|161.92|164.53|162.33|163.99|161.79|0
1622191500000|2021-05-28 08:45:00|164.26|162.06|163.99|161.79|164.26|162.06|163.99|161.79|0
1622191800000|2021-05-28 08:50:00|164.12|161.92|163.99|161.79|164.26|162.06|163.85|161.65|0
1622192100000|2021-05-28 08:55:00|164.12|161.92|163.72|161.52|164.25|162.05|163.72|161.52|0
1622192400000|2021-05-28 09:00:00|163.85|161.65|163.71|161.51|163.98|161.78|163.71|161.51|0
1622192700000|2021-05-28 09:05:00|163.85|161.65|164.52|162.32|164.79|162.59|163.85|161.65|0
1622193000000|2021-05-28 09:10:00|164.65|162.45|164.11|161.91|164.65|162.45|163.98|161.78|0
1622193300000|2021-05-28 09:15:00|163.98|161.78|163.31|161.11|164.11|161.91|163.17|160.97|0
1622193600000|2021-05-28 09:20:00|163.17|160.97|163.44|161.24|163.51|161.31|163.04|160.84|0
1622193900000|2021-05-28 09:25:00|163.37|161.17|163.84|161.64|163.91|161.71|163.3|161.1|0
1622194200000|2021-05-28 09:30:00|163.77|161.57|163.97|161.77|164.1|161.9|163.57|161.37|0
1622194500000|2021-05-28 09:35:00|163.83|161.63|163.3|161.1|163.83|161.63|163.3|161.1|0
1622194800000|2021-05-28 09:40:00|163.16|160.96|163.16|160.96|163.3|161.1|163.16|160.96|0
1622195100000|2021-05-28 09:45:00|163.03|160.83|163.56|161.36|163.56|161.36|163.03|160.83|0
1622195400000|2021-05-28 09:50:00|163.83|161.63|164.23|162.03|164.5|162.3|163.69|161.49|0
1622195700000|2021-05-28 09:55:00|164.09|161.89|163.42|161.22|164.23|162.03|163.42|161.22|0
1622196000000|2021-05-28 10:00:00|163.56|161.36|163.29|161.09|163.56|161.36|162.62|160.42|0
1622196300000|2021-05-28 10:05:00|163.36|161.16|164.22|162.02|164.22|162.02|163.29|161.09|0
1622196600000|2021-05-28 10:10:00|164.36|162.16|163.68|161.48|164.49|162.29|163.62|161.42|0
1622196900000|2021-05-28 10:15:00|163.82|161.62|163.82|161.62|164.22|162.02|163.68|161.48|0
1622197200000|2021-05-28 10:20:00|163.68|161.48|163.81|161.61|164.08|161.88|163.68|161.48|0
1622197500000|2021-05-28 10:25:00|163.95|161.75|163.81|161.61|164.08|161.88|163.68|161.48|0
1622197800000|2021-05-28 10:30:00|163.68|161.48|163.68|161.48|163.81|161.61|163.54|161.34|0
1622198100000|2021-05-28 10:35:00|163.67|161.47|163.54|161.34|163.94|161.74|163.54|161.34|0
1622198400000|2021-05-28 10:40:00|163.61|161.41|163.54|161.34|163.94|161.74|163.54|161.34|0
1622198700000|2021-05-28 10:45:00|163.47|161.27|163.8|161.6|163.8|161.6|163.4|161.2|0
1622199000000|2021-05-28 10:50:00|163.87|161.67|162.67|160.47|163.94|161.74|162.6|160.4|0
1622199300000|2021-05-28 10:55:00|162.6|160.4|162.46|160.26|162.73|160.53|162.46|160.26|0
1622199600000|2021-05-28 11:00:00|162.59|160.39|162.19|159.99|162.93|160.73|162.19|159.99|0
1622199900000|2021-05-28 11:05:00|162.33|160.13|162.86|160.66|163.06|160.86|162.19|159.99|0
1622200200000|2021-05-28 11:10:00|162.72|160.52|162.99|160.79|163.26|161.06|162.72|160.52|0
1622200500000|2021-05-28 11:15:00|163.06|160.86|163.12|160.92|163.19|160.99|162.85|160.65|0
1622200800000|2021-05-28 11:20:00|163.25|161.05|163.25|161.05|163.52|161.32|163.12|160.92|0
1622201100000|2021-05-28 11:25:00|163.12|160.92|163.75|161.55|164.28|162.08|162.98|160.78|0
1622201400000|2021-05-28 11:30:00|163.89|161.69|163.89|161.69|164.15|161.95|163.75|161.55|0
1622201700000|2021-05-28 11:35:00|164.02|161.82|164.55|162.35|164.55|162.35|164.02|161.82|0
1622202000000|2021-05-28 11:40:00|164.42|162.22|164.15|161.95|164.49|162.29|164.02|161.82|0
1622202300000|2021-05-28 11:45:00|164.22|162.02|164.28|162.08|164.28|162.08|163.75|161.55|0
1622202600000|2021-05-28 11:50:00|164.15|161.95|164.41|162.21|164.68|162.48|164.15|161.95|0
1622202900000|2021-05-28 11:55:00|164.28|162.08|164.68|162.48|164.81|162.61|164.28|162.08|0
1622203200000|2021-05-28 12:00:00|164.55|162.35|164.54|162.34|164.68|162.48|164.41|162.21|0
1622203500000|2021-05-28 12:05:00|164.41|162.21|165.35|163.15|165.35|163.15|164.41|162.21|0
1622203800000|2021-05-28 12:10:00|165.21|163.01|166.02|163.82|166.16|163.96|165.21|163.01|0
1622204100000|2021-05-28 12:15:00|166.19|163.99|166.05|163.85|166.19|163.99|165.78|163.58|0
1622204400000|2021-05-28 12:20:00|165.91|163.71|166.18|163.98|166.32|164.12|165.51|163.31|0
1622204700000|2021-05-28 12:25:00|166.32|164.12|166.18|163.98|166.86|164.66|166.12|163.92|0
1622205000000|2021-05-28 12:30:00|166.05|163.85|165.91|163.71|166.59|164.39|164.83|162.63|0
1622205300000|2021-05-28 12:35:00|165.98|163.78|165.64|163.44|166.45|164.25|165.64|163.44|0
1622205600000|2021-05-28 12:40:00|165.5|163.3|165.5|163.3|165.77|163.57|165.5|163.3|0
1622205900000|2021-05-28 12:45:00|165.36|163.16|166.44|164.24|167.25|165.05|165.36|163.16|0
1622206200000|2021-05-28 12:50:00|166.31|164.11|166.98|164.78|167.25|165.05|166.17|163.97|0
1622206500000|2021-05-28 12:55:00|167.12|164.92|166.98|164.78|167.66|165.46|166.57|164.37|0
1622206800000|2021-05-28 13:00:00|166.84|164.64|166.57|164.37|167.05|164.85|166.44|164.24|0
1622207100000|2021-05-28 13:05:00|166.71|164.51|166.3|164.1|166.84|164.64|166.03|163.83|0
1622207400000|2021-05-28 13:10:00|166.43|164.23|166.57|164.37|166.7|164.5|166.3|164.1|0
1622207700000|2021-05-28 13:15:00|166.43|164.23|165.75|163.55|166.43|164.23|165.48|163.28|0
1622208000000|2021-05-28 13:20:00|165.89|163.69|165.62|163.42|166.02|163.82|165.62|163.42|0
1622208300000|2021-05-28 13:25:00|165.48|163.28|165.08|162.88|165.89|163.69|164.67|162.47|0
1622208600000|2021-05-28 13:30:00|165.01|162.81|165.36|163.16|165.91|163.71|164.42|162.22|0
1622208900000|2021-05-28 13:35:00|165.23|163.03|165.9|163.7|166.31|164.11|164.82|162.62|0
1622209200000|2021-05-28 13:40:00|165.63|163.43|166.17|163.97|166.31|164.11|165.36|163.16|0
1622209500000|2021-05-28 13:45:00|166.11|163.91|166.31|164.11|166.31|164.11|164.14|161.94|0
1622209800000|2021-05-28 13:50:00|166.58|164.38|165.36|163.16|167.53|165.33|165.36|163.16|0
1622210100000|2021-05-28 13:55:00|165.49|163.29|164.68|162.48|165.9|163.7|164.68|162.48|0
1622210400000|2021-05-28 14:00:00|164.41|162.21|165.56|163.36|166.3|164.1|163.87|161.67|0
1622210700000|2021-05-28 14:05:00|165.22|163.02|166.43|164.23|166.43|164.23|165.08|162.88|0
1622211000000|2021-05-28 14:10:00|166.57|164.37|166.7|164.5|167.11|164.91|165.75|163.55|0
1622211300000|2021-05-28 14:15:00|166.43|164.23|167.65|165.45|167.79|165.59|166.16|163.96|0
1622211600000|2021-05-28 14:20:00|167.52|165.32|168.2|166|168.2|166|167.24|165.04|0
1622211900000|2021-05-28 14:25:00|168.33|166.13|168.44|166.24|169.57|167.37|167.38|165.18|0
1622212200000|2021-05-28 14:30:00|168.3|166.1|166.32|164.12|168.3|166.1|166.25|164.05|0
1622212500000|2021-05-28 14:35:00|166.25|164.05|166.79|164.59|167.06|164.86|166.11|163.91|0
1622212800000|2021-05-28 14:40:00|166.65|164.45|165.84|163.64|166.79|164.59|165.29|163.09|0
1622213100000|2021-05-28 14:45:00|165.97|163.77|166.65|164.45|166.79|164.59|165.7|163.5|0
1622213400000|2021-05-28 14:50:00|166.51|164.31|166.1|163.9|166.79|164.59|165.83|163.63|0
1622213700000|2021-05-28 14:55:00|165.97|163.77|166.37|164.17|166.65|164.45|165.97|163.77|0
1622214000000|2021-05-28 15:00:00|166.24|164.04|166.37|164.17|166.92|164.72|165.96|163.76|0
1622214300000|2021-05-28 15:05:00|166.1|163.9|165.96|163.76|166.64|164.44|165.82|163.62|0
1622214600000|2021-05-28 15:10:00|165.82|163.62|165.55|163.35|165.82|163.62|165.42|163.22|0
1622214900000|2021-05-28 15:15:00|165.82|163.62|164.87|162.67|165.82|163.62|164.74|162.54|0
1622215200000|2021-05-28 15:20:00|164.74|162.54|164.6|162.4|165.01|162.81|164.46|162.26|0
1622215500000|2021-05-28 15:25:00|164.73|162.53|164.87|162.67|165.27|163.07|164.6|162.4|0
1622215800000|2021-05-28 15:30:00|165|162.8|164.94|162.74|165.14|162.94|164.33|162.13|0
1622216100000|2021-05-28 15:35:00|164.87|162.67|163.78|161.58|164.87|162.67|163.65|161.45|0
1622216400000|2021-05-28 15:40:00|163.65|161.45|163.51|161.31|163.92|161.72|163.24|161.04|0
1622216700000|2021-05-28 15:45:00|163.65|161.45|164.18|161.98|164.32|162.12|163.51|161.31|0
1622217000000|2021-05-28 15:50:00|164.05|161.85|163.91|161.71|164.32|162.12|163.91|161.71|0
1622217300000|2021-05-28 15:55:00|163.85|161.65|163.64|161.44|164.05|161.85|163.37|161.17|0
1622217600000|2021-05-28 16:00:00|163.77|161.57|163.1|160.9|163.91|161.71|163.03|160.83|0
1622217900000|2021-05-28 16:05:00|162.96|160.76|162.69|160.49|162.96|160.76|162.23|160.03|0
1622218200000|2021-05-28 16:10:00|162.83|160.63|162.42|160.22|163.03|160.83|162.42|160.22|0
1622218500000|2021-05-28 16:15:00|162.56|160.36|162.29|160.09|162.56|160.36|162.02|159.82|0
1622218800000|2021-05-28 16:20:00|162.15|159.95|162.42|160.22|162.82|160.62|162.15|159.95|0
1622219100000|2021-05-28 16:25:00|162.55|160.35|162.69|160.49|162.96|160.76|162.42|160.22|0
1622219400000|2021-05-28 16:30:00|162.82|160.62|162.28|160.08|162.95|160.75|162.28|160.08|0
1622219700000|2021-05-28 16:35:00|162.42|160.22|162.28|160.08|162.82|160.62|162.21|160.01|0
1622220000000|2021-05-28 16:40:00|162.35|160.15|162.54|160.34|162.68|160.48|162.28|160.08|0
1622220300000|2021-05-28 16:45:00|162.68|160.48|163.62|161.42|163.89|161.69|162.28|160.08|0
1622220600000|2021-05-28 16:50:00|163.75|161.55|164.02|161.82|164.02|161.82|163.62|161.42|0
1622220900000|2021-05-28 16:55:00|163.89|161.69|164.02|161.82|164.29|162.09|163.88|161.68|0
1622221200000|2021-05-28 17:00:00|163.88|161.68|163.48|161.28|163.88|161.68|163.34|161.14|0
1622221500000|2021-05-28 17:05:00|163.61|161.41|164.15|161.95|164.28|162.08|163.61|161.41|0
1622221800000|2021-05-28 17:10:00|164.28|162.08|165.09|162.89|165.09|162.89|164.01|161.81|0
1622222100000|2021-05-28 17:15:00|164.96|162.76|164.82|162.62|165.5|163.3|164.82|162.62|0
1622222400000|2021-05-28 17:20:00|164.69|162.49|165.23|163.03|165.9|163.7|164.69|162.49|0
1622222700000|2021-05-28 17:25:00|165.36|163.16|165.22|163.02|165.36|163.16|164.82|162.62|0
1622223000000|2021-05-28 17:30:00|165.36|163.16|164.68|162.48|165.36|163.16|164.41|162.21|0
1622223300000|2021-05-28 17:35:00|164.81|162.61|165.22|163.02|165.35|163.15|164.27|162.07|0
1622223600000|2021-05-28 17:40:00|165.35|163.15|165.08|162.88|165.7|163.5|164.95|162.75|0
1622223900000|2021-05-28 17:45:00|165.22|163.02|165.35|163.15|165.76|163.56|164.94|162.74|0
1622224200000|2021-05-28 17:50:00|165.29|163.09|164.67|162.47|165.62|163.42|164.67|162.47|0
1622224500000|2021-05-28 17:55:00|164.81|162.61|165.03|162.83|165.68|163.48|164.43|162.23|0
1622224800000|2021-05-28 18:00:00|164.76|162.56|164.62|162.42|165.03|162.83|164.56|162.36|0
1622225100000|2021-05-28 18:05:00|164.76|162.56|165.3|163.1|165.57|163.37|164.62|162.42|0
1622225400000|2021-05-28 18:10:00|165.43|163.23|165.84|163.64|166.11|163.91|165.16|162.96|0
1622225700000|2021-05-28 18:15:00|165.97|163.77|165.29|163.09|166.11|163.91|165.29|163.09|0
1622226000000|2021-05-28 18:20:00|165.56|163.36|165.16|162.96|165.7|163.5|165.16|162.96|0
1622226300000|2021-05-28 18:25:00|165.09|162.89|164.34|162.14|165.29|163.09|164.34|162.14|0
1622226600000|2021-05-28 18:30:00|164.48|162.28|164.47|162.27|165.02|162.82|164.47|162.27|0
1622226900000|2021-05-28 18:35:00|164.54|162.34|164.61|162.41|164.88|162.68|164.34|162.14|0
1622227200000|2021-05-28 18:40:00|164.74|162.54|162.22|160.02|164.88|162.68|162.22|160.02|0
1622227500000|2021-05-28 18:45:00|162.35|160.15|162.08|159.88|162.35|160.15|161.95|159.75|0
1622227800000|2021-05-28 18:50:00|162.15|159.95|162.22|160.02|162.76|160.56|162.02|159.82|0
1622228100000|2021-05-28 18:55:00|162.08|159.88|162.62|160.42|162.76|160.56|162.08|159.88|0
1622228400000|2021-05-28 19:00:00|162.75|160.55|162.62|160.42|163.3|161.1|162.48|160.28|0
1622228700000|2021-05-28 19:05:00|162.75|160.55|162.89|160.69|163.02|160.82|162.62|160.42|0
1622229000000|2021-05-28 19:10:00|163.02|160.82|163.97|161.77|164.52|162.32|163.02|160.82|0
1622229300000|2021-05-28 19:15:00|163.84|161.64|163.42|161.22|164.24|162.04|163.02|160.82|0
1622229600000|2021-05-28 19:20:00|163.36|161.16|163.29|161.09|163.7|161.5|163.15|160.95|0
1622229900000|2021-05-28 19:25:00|163.42|161.22|163.28|161.08|164.1|161.9|163.01|160.81|0
1622230200000|2021-05-28 19:30:00|163.42|161.22|163.55|161.35|164.1|161.9|162.74|160.54|0
1622230500000|2021-05-28 19:35:00|163.69|161.49|162.6|160.4|163.69|161.49|161.73|159.53|0
1622230800000|2021-05-28 19:40:00|162.74|160.54|163.69|161.49|164.1|161.9|162.6|160.4|0
1622231100000|2021-05-28 19:45:00|163.41|161.21|162.87|160.67|163.69|161.49|162.19|159.99|0
1622231400000|2021-05-28 19:50:00|162.6|160.4|165.32|163.12|165.87|163.67|162.06|159.86|0
1622231700000|2021-05-28 19:55:00|165.46|163.26|167.24|165.04|167.66|165.46|165.32|163.12|0
1622232000000|2021-05-28 20:00:00|166.14|163.94|166.55|164.35|166.55|164.35|164.91|162.71|0
1622232300000|2021-05-28 20:05:00|166.41|164.21|166.27|164.07|166.55|164.35|166|163.8|0
1622232600000|2021-05-28 20:10:00|166.14|163.94|166.21|164.01|166.48|164.28|166.14|163.94|0
1622530800000|2021-06-01 07:00:00|164.15|161.55|163.2|160.6|164.29|161.69|163.06|160.46|0
1622531100000|2021-06-01 07:05:00|163.13|160.93|162.86|160.66|163.81|161.61|162.59|160.39|0
1622531400000|2021-06-01 07:10:00|162.72|160.52|163.4|161.2|163.88|161.68|162.72|160.52|0
1622531700000|2021-06-01 07:15:00|163.27|161.07|162.72|160.52|163.54|161.34|162.72|160.52|0
1622532000000|2021-06-01 07:20:00|162.86|160.66|162.58|160.38|162.86|160.66|162.18|159.98|0
1622532300000|2021-06-01 07:25:00|162.72|160.52|161.77|159.57|162.72|160.52|161.63|159.43|0
1622532600000|2021-06-01 07:30:00|161.7|159.5|160.15|157.95|161.77|159.57|160.01|157.81|0
1622532900000|2021-06-01 07:35:00|160.28|158.08|160.15|157.95|160.55|158.35|160.01|157.81|0
1622533200000|2021-06-01 07:40:00|160.28|158.08|159.61|157.41|160.28|158.08|159.47|157.27|0
1622533500000|2021-06-01 07:45:00|159.34|157.14|159.47|157.27|159.74|157.54|158.94|156.74|0
1622533800000|2021-06-01 07:50:00|159.2|157|159.2|157|159.34|157.14|158.8|156.6|0
1622534100000|2021-06-01 07:55:00|159.07|156.87|158.26|156.06|159.47|157.27|158.2|156|0
1622534400000|2021-06-01 08:00:00|158.13|155.93|157.6|155.4|158.26|156.06|157.33|155.13|0
1622534700000|2021-06-01 08:05:00|157.46|155.26|158.53|156.33|158.79|156.59|157.33|155.13|0
1622535000000|2021-06-01 08:10:00|158.66|156.46|159.39|157.19|159.53|157.33|158.26|156.06|0
1622535300000|2021-06-01 08:15:00|159.46|157.26|159.32|157.12|159.46|157.26|158.92|156.72|0
1622535600000|2021-06-01 08:20:00|159.46|157.26|158.92|156.72|159.72|157.52|158.65|156.45|0
1622535900000|2021-06-01 08:25:00|159.05|156.85|160.23|158.03|160.5|158.3|158.79|156.59|0
1622536200000|2021-06-01 08:30:00|160.1|157.9|160.9|158.7|161.03|158.83|159.96|157.76|0
1622536500000|2021-06-01 08:35:00|160.76|158.56|161.03|158.83|161.23|159.03|160.63|158.43|0
1622536800000|2021-06-01 08:40:00|160.89|158.69|160.76|158.56|161.03|158.83|160.49|158.29|0
1622537100000|2021-06-01 08:45:00|160.62|158.42|160.62|158.42|160.76|158.56|160.36|158.16|0
1622537400000|2021-06-01 08:50:00|160.56|158.36|159.35|157.15|160.62|158.42|159.35|157.15|0
1622537700000|2021-06-01 08:55:00|159.42|157.22|158.48|156.28|159.42|157.22|158.22|156.02|0
1622538000000|2021-06-01 09:00:00|158.55|156.35|158.61|156.41|158.88|156.68|158.35|156.15|0
1622538300000|2021-06-01 09:05:00|158.88|156.68|158.88|156.68|159.01|156.81|158.61|156.41|0
1622538600000|2021-06-01 09:10:00|158.74|156.54|158.74|156.54|159.14|156.94|158.61|156.41|0
1622538900000|2021-06-01 09:15:00|158.61|156.41|157.75|155.55|158.74|156.54|157.28|155.08|0
1622539200000|2021-06-01 09:20:00|157.81|155.61|158.4|156.2|159.18|156.98|157.68|155.48|0
1622539500000|2021-06-01 09:25:00|158.27|156.07|158.13|155.93|158.53|156.33|158.13|155.93|0
1622539800000|2021-06-01 09:30:00|158.27|156.07|157.87|155.67|158.27|156.07|157.47|155.27|0
1622540100000|2021-06-01 09:35:00|158|155.8|157.87|155.67|158.13|155.93|157.73|155.53|0
1622540400000|2021-06-01 09:40:00|158|155.8|157.73|155.53|158.26|156.06|157.73|155.53|0
1622540700000|2021-06-01 09:45:00|157.6|155.4|157.86|155.66|158.13|155.93|157.33|155.13|0
1622541000000|2021-06-01 09:50:00|157.73|155.53|158.12|155.92|158.52|156.32|157.73|155.53|0
1622541300000|2021-06-01 09:55:00|157.99|155.79|158.39|156.19|158.65|156.45|157.99|155.79|0
1622541600000|2021-06-01 10:00:00|158.32|156.12|158.25|156.05|158.39|156.19|157.99|155.79|0
1622541900000|2021-06-01 10:05:00|158.19|155.99|157.72|155.52|158.25|156.05|157.46|155.26|0
1622542200000|2021-06-01 10:10:00|157.66|155.46|157.85|155.65|157.98|155.78|157.32|155.12|0
1622542500000|2021-06-01 10:15:00|157.79|155.59|157.45|155.25|157.85|155.65|157.45|155.25|0
1622542800000|2021-06-01 10:20:00|157.32|155.12|157.71|155.51|157.85|155.65|157.06|154.86|0
1622543100000|2021-06-01 10:25:00|157.85|155.65|157.58|155.38|157.85|155.65|157.58|155.38|0
1622543400000|2021-06-01 10:30:00|157.65|155.45|157.97|155.77|157.98|155.78|157.58|155.38|0
1622543700000|2021-06-01 10:35:00|158.11|155.91|157.84|155.64|158.5|156.3|157.84|155.64|0
1622544000000|2021-06-01 10:40:00|157.97|155.77|157.84|155.64|158.1|155.9|157.71|155.51|0
1622544300000|2021-06-01 10:45:00|157.71|155.51|157.84|155.64|158.1|155.9|157.71|155.51|0
1622544600000|2021-06-01 10:50:00|157.7|155.5|157.97|155.77|157.97|155.77|157.44|155.24|0
1622544900000|2021-06-01 10:55:00|157.9|155.7|157.64|155.44|157.97|155.77|157.43|155.23|0
1622545200000|2021-06-01 11:00:00|157.57|155.37|157.17|154.97|157.7|155.5|157.17|154.97|0
1622545500000|2021-06-01 11:05:00|157.3|155.1|156.51|154.31|157.43|155.23|156.51|154.31|0
1622545800000|2021-06-01 11:10:00|156.38|154.18|156.37|154.17|156.9|154.7|156.37|154.17|0
1622546100000|2021-06-01 11:15:00|156.24|154.04|155.85|153.65|156.24|154.04|155.72|153.52|0
1622546400000|2021-06-01 11:20:00|155.71|153.51|154.67|152.47|155.71|153.51|154.14|151.94|0
1622546700000|2021-06-01 11:25:00|154.54|152.34|155.32|153.12|155.45|153.25|154.4|152.2|0
1622547000000|2021-06-01 11:30:00|155.45|153.25|155.91|153.71|155.97|153.77|155.32|153.12|0
1622547300000|2021-06-01 11:35:00|155.84|153.64|155.97|153.77|156.23|154.03|155.84|153.64|0
1622547600000|2021-06-01 11:40:00|156.04|153.84|155.7|153.5|156.1|153.9|155.57|153.37|0
1622547900000|2021-06-01 11:45:00|155.84|153.64|156.23|154.03|156.36|154.16|155.83|153.63|0
1622548200000|2021-06-01 11:50:00|156.1|153.9|155.83|153.63|156.36|154.16|155.83|153.63|0
1622548500000|2021-06-01 11:55:00|156.09|153.89|155.7|153.5|156.09|153.89|155.57|153.37|0
1622548800000|2021-06-01 12:00:00|155.57|153.37|155.56|153.36|155.63|153.43|155.3|153.1|0
1622549100000|2021-06-01 12:05:00|155.69|153.49|155.56|153.36|155.96|153.76|155.43|153.23|0
1622549400000|2021-06-01 12:10:00|155.43|153.23|155.82|153.62|156.08|153.88|155.43|153.23|0
1622549700000|2021-06-01 12:15:00|155.95|153.75|155.69|153.49|156.22|154.02|155.43|153.23|0
1622550000000|2021-06-01 12:20:00|155.56|153.36|155.56|153.36|155.95|153.75|155.56|153.36|0
1622550300000|2021-06-01 12:25:00|155.42|153.22|155.42|153.22|155.55|153.35|155.29|153.09|0
1622550600000|2021-06-01 12:30:00|155.55|153.35|155.81|153.61|155.82|153.62|155.42|153.22|0
1622550900000|2021-06-01 12:35:00|155.75|153.55|155.94|153.74|156.07|153.87|155.68|153.48|0
1622551200000|2021-06-01 12:40:00|155.81|153.61|156.47|154.27|156.6|154.4|155.81|153.61|0
1622551500000|2021-06-01 12:45:00|156.6|154.4|156.73|154.53|157.39|155.19|156.47|154.27|0
1622551800000|2021-06-01 12:50:00|156.6|154.4|156.86|154.66|156.86|154.66|156.46|154.26|0
1622552100000|2021-06-01 12:55:00|156.72|154.52|156.33|154.13|156.72|154.52|156.33|154.13|0
1622552400000|2021-06-01 13:00:00|156.2|154|156.72|154.52|156.72|154.52|155.93|153.73|0
1622552700000|2021-06-01 13:05:00|156.79|154.59|156.46|154.26|156.98|154.78|156.32|154.12|0
1622553000000|2021-06-01 13:10:00|156.45|154.25|155.8|153.6|156.45|154.25|155.8|153.6|0
1622553300000|2021-06-01 13:15:00|155.86|153.66|155.79|153.59|156.19|153.99|155.53|153.33|0
1622553600000|2021-06-01 13:20:00|155.66|153.46|155.53|153.33|155.66|153.46|155.53|153.33|0
1622553900000|2021-06-01 13:25:00|155.66|153.46|154.22|152.02|155.79|153.59|154.09|151.89|0
1622554200000|2021-06-01 13:30:00|153.7|151.5|154.75|152.55|155.79|153.59|153.18|150.98|0
1622554500000|2021-06-01 13:35:00|155.01|152.81|158.43|156.23|158.83|156.63|154.49|152.29|0
1622554800000|2021-06-01 13:40:00|158.3|156.1|159.09|156.89|159.22|157.02|157.9|155.7|0
1622555100000|2021-06-01 13:45:00|158.96|156.76|161.44|159.24|161.44|159.24|158.42|156.22|0
1622555400000|2021-06-01 13:50:00|161.31|159.11|161.71|159.51|162.38|160.18|160.91|158.71|0
1622555700000|2021-06-01 13:55:00|161.84|159.64|161.44|159.24|162.91|160.71|160.9|158.7|0
1622556000000|2021-06-01 14:00:00|161.37|159.17|162.37|160.17|162.37|160.17|160.24|158.04|0
1622556300000|2021-06-01 14:05:00|162.51|160.31|161.84|159.64|163.05|160.85|161.44|159.24|0
1622556600000|2021-06-01 14:10:00|161.97|159.77|165.88|163.68|165.88|163.68|161.97|159.77|0
1622556900000|2021-06-01 14:15:00|166.02|163.82|167.88|165.68|169.25|167.05|166.02|163.82|0
1622557200000|2021-06-01 14:20:00|167.75|165.55|166.84|164.64|169.17|166.97|166.71|164.51|0
1622557500000|2021-06-01 14:25:00|166.78|164.58|166.43|164.23|167.8|165.6|166.43|164.23|0
1622557800000|2021-06-01 14:30:00|166.5|164.3|165.61|163.41|166.98|164.78|164.94|162.74|0
1622558100000|2021-06-01 14:35:00|165.48|163.28|167.66|165.46|167.93|165.73|165.28|163.08|0
1622558400000|2021-06-01 14:40:00|167.59|165.39|166.42|164.22|167.66|165.46|165.34|163.14|0
1622558700000|2021-06-01 14:45:00|166.56|164.36|169.3|167.1|169.71|167.51|166.42|164.22|0
1622559000000|2021-06-01 14:50:00|169.16|166.96|170.54|168.34|171.09|168.89|168.61|166.41|0
1622559300000|2021-06-01 14:55:00|170.4|168.2|169.57|167.37|171.65|169.45|169.57|167.37|0
1622559600000|2021-06-01 15:00:00|169.71|167.51|169.98|167.78|170.4|168.2|169.02|166.82|0
1622559900000|2021-06-01 15:05:00|169.71|167.51|169.57|167.37|171.09|168.89|169.43|167.23|0
1622560200000|2021-06-01 15:10:00|169.43|167.23|167.5|165.3|169.57|167.37|167.5|165.3|0
1622560500000|2021-06-01 15:15:00|167.64|165.44|167.77|165.57|168.46|166.26|167.5|165.3|0
1622560800000|2021-06-01 15:20:00|167.64|165.44|167.5|165.3|167.77|165.57|167.09|164.89|0
1622561100000|2021-06-01 15:25:00|167.36|165.16|167.5|165.3|167.91|165.71|167.09|164.89|0
1622561400000|2021-06-01 15:30:00|167.63|165.43|168.04|165.84|168.73|166.53|167.63|165.43|0
1622561700000|2021-06-01 15:35:00|167.91|165.71|166.33|164.13|167.91|165.71|166.13|163.93|0
1622562000000|2021-06-01 15:40:00|166.26|164.06|166.81|164.61|166.95|164.75|166.13|163.93|0
1622562300000|2021-06-01 15:45:00|166.67|164.47|167.49|165.29|168.45|166.25|166.67|164.47|0
1622562600000|2021-06-01 15:50:00|167.62|165.42|167.49|165.29|168.17|165.97|167.08|164.88|0
1622562900000|2021-06-01 15:55:00|167.35|165.15|167.07|164.87|167.62|165.42|166.6|164.4|0
1622563200000|2021-06-01 16:00:00|166.94|164.74|167.76|165.56|168.44|166.24|166.8|164.6|0
1622563500000|2021-06-01 16:05:00|167.89|165.69|168.71|166.51|169.4|167.2|167.62|165.42|0
1622563800000|2021-06-01 16:10:00|168.85|166.65|169.26|167.06|169.68|167.48|168.71|166.51|0
1622564100000|2021-06-01 16:15:00|169.4|167.2|169.54|167.34|170.09|167.89|168.85|166.65|0
1622564400000|2021-06-01 16:20:00|169.4|167.2|168.57|166.37|169.81|167.61|168.02|165.82|0
1622564700000|2021-06-01 16:25:00|168.71|166.51|168.43|166.23|168.71|166.51|167.88|165.68|0
1622565000000|2021-06-01 16:30:00|168.57|166.37|168.84|166.64|169.12|166.92|168.43|166.23|0
1622565300000|2021-06-01 16:35:00|168.57|166.37|168.7|166.5|168.98|166.78|168.29|166.09|0
1622565600000|2021-06-01 16:40:00|168.84|166.64|167.87|165.67|168.84|166.64|167.46|165.26|0
1622565900000|2021-06-01 16:45:00|167.74|165.54|168.42|166.22|168.42|166.22|167.74|165.54|0
1622566200000|2021-06-01 16:50:00|168.28|166.08|169.52|167.32|169.93|167.73|168.28|166.08|0
1622566500000|2021-06-01 16:55:00|169.59|167.39|169.66|167.46|170.35|168.15|169.59|167.39|0
1622566800000|2021-06-01 17:00:00|169.73|167.53|171.31|169.11|171.31|169.11|169.66|167.46|0
1622567100000|2021-06-01 17:05:00|171.45|169.25|172.04|169.84|172.71|170.51|170.38|168.18|0
1622567400000|2021-06-01 17:10:00|172.18|169.98|172.87|170.67|172.87|170.67|172.04|169.84|0
1622567700000|2021-06-01 17:15:00|173.01|170.81|173.42|171.22|173.5|171.3|172.59|170.39|0
1622568000000|2021-06-01 17:20:00|173.28|171.08|173.28|171.08|173.84|171.64|173|170.8|0
1622568300000|2021-06-01 17:25:00|173.35|171.15|173.28|171.08|173.56|171.36|172.86|170.66|0
1622568600000|2021-06-01 17:30:00|173.42|171.22|172.44|170.24|173.56|171.36|172.44|170.24|0
1622568900000|2021-06-01 17:35:00|172.58|170.38|172.58|170.38|173.07|170.87|172.44|170.24|0
1622569200000|2021-06-01 17:40:00|172.72|170.52|173.41|171.21|173.69|171.49|172.58|170.38|0
1622569500000|2021-06-01 17:45:00|173.27|171.07|173.13|170.93|173.69|171.49|172.58|170.38|0
1622569800000|2021-06-01 17:50:00|172.99|170.79|172.99|170.79|173.27|171.07|172.57|170.37|0
1622570100000|2021-06-01 17:55:00|173.13|170.93|171.74|169.54|173.13|170.93|171.6|169.4|0
1622570400000|2021-06-01 18:00:00|171.88|169.68|170.77|168.57|172.43|170.23|170.77|168.57|0
1622570700000|2021-06-01 18:05:00|170.91|168.71|171.46|169.26|171.46|169.26|170.35|168.15|0
1622571000000|2021-06-01 18:10:00|171.39|169.19|171.32|169.12|171.6|169.4|171.04|168.84|0
1622571300000|2021-06-01 18:15:00|171.18|168.98|170.62|168.42|171.32|169.12|170.62|168.42|0
1622571600000|2021-06-01 18:20:00|170.76|168.56|169.52|167.32|170.9|168.7|169.52|167.32|0
1622571900000|2021-06-01 18:25:00|169.66|167.46|169.24|167.04|169.79|167.59|169.24|167.04|0
1622572200000|2021-06-01 18:30:00|169.32|167.12|169.1|166.9|169.66|167.46|168.97|166.77|0
1622572500000|2021-06-01 18:35:00|168.97|166.77|168.28|166.08|169.1|166.9|168.01|165.81|0
1622572800000|2021-06-01 18:40:00|168.42|166.22|168.01|165.81|168.55|166.35|167.46|165.26|0
1622573100000|2021-06-01 18:45:00|168.14|165.94|168|165.8|168.42|166.22|167.73|165.53|0
1622573400000|2021-06-01 18:50:00|167.87|165.67|168.27|166.07|168.41|166.21|167.73|165.53|0
1622573700000|2021-06-01 18:55:00|168.14|165.94|167.73|165.53|168.27|166.07|167.59|165.39|0
1622574000000|2021-06-01 19:00:00|167.59|165.39|167.86|165.66|168.27|166.07|167.59|165.39|0
1622574300000|2021-06-01 19:05:00|168|165.8|168.81|166.61|169.23|167.03|168|165.8|0
1622574600000|2021-06-01 19:10:00|168.68|166.48|169.22|167.02|169.64|167.44|168.68|166.48|0
1622574900000|2021-06-01 19:15:00|169.36|167.16|169.5|167.3|169.77|167.57|169.09|166.89|0
1622575200000|2021-06-01 19:20:00|169.43|167.23|168.67|166.47|169.5|167.3|168.33|166.13|0
1622575500000|2021-06-01 19:25:00|168.81|166.61|170.18|167.98|170.18|167.98|168.67|166.47|0
1622575800000|2021-06-01 19:30:00|170.25|168.05|171.56|169.36|171.97|169.77|170.18|167.98|0
1622576100000|2021-06-01 19:35:00|171.42|169.22|171.83|169.63|172.39|170.19|171.28|169.08|0
1622576400000|2021-06-01 19:40:00|171.97|169.77|171.83|169.63|172.46|170.26|171.42|169.22|0
1622576700000|2021-06-01 19:45:00|171.69|169.49|169.62|167.42|171.83|169.63|169.62|167.42|0
1622577000000|2021-06-01 19:50:00|170.86|168.66|169.41|167.21|171.83|169.63|168.99|166.79|0
1622577300000|2021-06-01 19:55:00|169.27|167.07|170.79|168.59|171.48|169.28|169.27|167.07|0
1622577600000|2021-06-01 20:00:00|170.65|168.45|170.65|168.45|171.48|169.28|170.65|168.45|0
1622577900000|2021-06-01 20:05:00|170.78|168.58|169.26|167.06|170.78|168.58|169.26|167.06|0
1622578200000|2021-06-01 20:10:00|169.19|166.99|170.16|167.96|170.16|167.96|169.12|166.92|0
1622578500000|2021-06-01 20:15:00|170.35|167.75|170.25|167.65|170.43|167.83|170.13|167.53|0
1622578800000|2021-06-01 20:20:00|170.17|167.57|170.29|167.69|170.35|167.75|169.93|167.33|0
1622579100000|2021-06-01 20:25:00|170.31|167.71|170.3|167.7|170.33|167.73|170.17|167.57|0
1622579400000|2021-06-01 20:30:00|170.49|167.89|170.63|168.03|170.77|168.17|170.35|167.75|0
1622579700000|2021-06-01 20:35:00|170.77|168.17|170.49|167.89|170.77|168.17|170.21|167.61|0
1622580000000|2021-06-01 20:40:00|170.63|168.03|170.76|168.16|170.9|168.3|170.35|167.75|0
1622580300000|2021-06-01 20:45:00|170.62|168.02|171.45|168.85|171.45|168.85|170.48|167.88|0
1622580600000|2021-06-01 20:50:00|171.31|168.71|171.31|168.71|171.73|169.13|171.31|168.71|0
1622580900000|2021-06-01 20:55:00|171.45|168.85|171.31|168.71|171.45|168.85|171.03|168.43|0
1622581200000|2021-06-01 21:00:00|171.19|168.59|171.07|168.47|171.19|168.59|171.05|168.45|0
1622581500000|2021-06-01 21:05:00|171.23|168.63|171.19|168.59|171.23|168.63|171.14|168.54|0
1622582100000|2021-06-01 21:15:00|171.16|168.56|171.16|168.56|171.16|168.56|171.16|168.56|0
1622582400000|2021-06-01 21:20:00|171.04|168.44|171.22|168.62|171.22|168.62|171.04|168.44|0
1622582700000|2021-06-01 21:25:00|171.04|168.44|170.96|168.36|171.16|168.56|170.96|168.36|0
1622583000000|2021-06-01 21:30:00|171.04|168.44|170.93|168.33|171.04|168.44|170.73|168.13|0
1622583300000|2021-06-01 21:35:00|170.99|168.39|171.13|168.53|171.13|168.53|170.99|168.39|0
1622583600000|2021-06-01 21:40:00|170.99|168.39|171.33|168.73|171.33|168.73|170.99|168.39|0
1622583900000|2021-06-01 21:45:00|171.53|168.93|171.52|168.92|171.58|168.98|171.33|168.73|0
1622584200000|2021-06-01 21:50:00|171.53|168.93|171.39|168.79|171.53|168.93|171.37|168.77|0
1622584500000|2021-06-01 21:55:00|171.37|168.77|171.33|168.73|171.41|168.81|171.31|168.71|0
1622584800000|2021-06-01 22:00:00|171.56|168.96|173.3|170.7|173.51|170.91|171.28|168.68|0
1622585100000|2021-06-01 22:05:00|173.16|170.56|173.44|170.84|174.56|171.96|173.02|170.42|0
1622585400000|2021-06-01 22:10:00|173.3|170.7|173.51|170.91|173.58|170.98|173.09|170.49|0
1622585700000|2021-06-01 22:15:00|173.58|170.98|173.01|170.41|173.58|170.98|172.46|169.86|0
1622586000000|2021-06-01 22:20:00|172.87|170.27|173.01|170.41|173.15|170.55|172.45|169.85|0
1622586300000|2021-06-01 22:25:00|172.94|170.34|173.15|170.55|173.29|170.69|172.73|170.13|0
1622586600000|2021-06-01 22:30:00|173.29|170.69|173.01|170.41|173.43|170.83|172.94|170.34|0
1622586900000|2021-06-01 22:35:00|173.15|170.55|174.27|171.67|174.27|171.67|173.15|170.55|0
1622587200000|2021-06-01 22:40:00|174.13|171.53|174.12|171.52|174.97|172.37|173.98|171.38|0
1622587500000|2021-06-01 22:45:00|174.26|171.66|174.68|172.08|174.68|172.08|174.12|171.52|0
1622587800000|2021-06-01 22:50:00|174.62|172.02|174.26|171.66|174.68|172.08|174.26|171.66|0
1622588100000|2021-06-01 22:55:00|174.4|171.8|174.82|172.22|175.1|172.5|174.4|171.8|0
1622588400000|2021-06-01 23:00:00|174.89|172.29|173.97|171.37|175.38|172.78|173.97|171.37|0
1622588700000|2021-06-01 23:05:00|174.11|171.51|174.33|171.73|174.96|172.36|174.11|171.51|0
1622589000000|2021-06-01 23:10:00|174.25|171.65|174.53|171.93|174.53|171.93|173.97|171.37|0
1622589300000|2021-06-01 23:15:00|174.67|172.07|174.46|171.86|174.81|172.21|174.11|171.51|0
1622589600000|2021-06-01 23:20:00|174.53|171.93|174.39|171.79|174.81|172.21|174.39|171.79|0
1622589900000|2021-06-01 23:25:00|174.25|171.65|173.96|171.36|174.39|171.79|173.9|171.3|0
1622590200000|2021-06-01 23:30:00|174.04|171.44|173.4|170.8|174.1|171.5|173.4|170.8|0
1622590500000|2021-06-01 23:35:00|173.26|170.66|173.26|170.66|173.4|170.8|172.77|170.17|0
1622590800000|2021-06-01 23:40:00|173.12|170.52|173.26|170.66|173.54|170.94|173.12|170.52|0
1622591100000|2021-06-01 23:45:00|173.12|170.52|173.61|171.01|173.96|171.36|173.12|170.52|0
1622591400000|2021-06-01 23:50:00|173.67|171.07|173.11|170.51|173.81|171.21|173.11|170.51|0
1622591700000|2021-06-01 23:55:00|173.04|170.44|172.55|169.95|173.25|170.65|172.55|169.95|0
1622592000000|2021-06-02 00:00:00|172.41|169.81|172.69|170.09|173.25|170.65|171.99|169.39|0
1622592300000|2021-06-02 00:05:00|172.83|170.23|173.25|170.65|174.23|171.63|172.83|170.23|0
1622592600000|2021-06-02 00:10:00|172.97|170.37|171.99|169.39|173.66|171.06|171.99|169.39|0
1622592900000|2021-06-02 00:15:00|171.85|169.25|170.18|167.58|172.13|169.53|170.18|167.58|0
1622593200000|2021-06-02 00:20:00|170.04|167.44|170.18|167.58|170.46|167.86|169.49|166.89|0
1622593500000|2021-06-02 00:25:00|170.04|167.44|169.76|167.16|170.46|167.86|169.76|167.16|0
1622593800000|2021-06-02 00:30:00|169.9|167.3|170.17|167.57|170.31|167.71|169.62|167.02|0
1622594100000|2021-06-02 00:35:00|170.04|167.44|170.31|167.71|170.31|167.71|169.9|167.3|0
1622594400000|2021-06-02 00:40:00|170.17|167.57|170.31|167.71|170.59|167.99|169.9|167.3|0
1622594700000|2021-06-02 00:45:00|170.38|167.78|170.44|167.84|170.79|168.19|170.17|167.57|0
1622595000000|2021-06-02 00:50:00|170.38|167.78|169.61|167.01|170.44|167.84|169.48|166.88|0
1622595300000|2021-06-02 00:55:00|169.55|166.95|169.75|167.15|170.03|167.43|169.47|166.87|0
1622595600000|2021-06-02 01:00:00|169.89|167.29|169.61|167.01|170.03|167.43|169.61|167.01|0
1622595900000|2021-06-02 01:05:00|169.68|167.08|170.3|167.7|170.58|167.98|169.68|167.08|0
1622596200000|2021-06-02 01:10:00|170.37|167.77|169.54|166.94|170.44|167.84|169.47|166.87|0
1622596500000|2021-06-02 01:15:00|169.47|166.87|169.6|167|170.16|167.56|169.33|166.73|0
1622596800000|2021-06-02 01:20:00|169.54|166.94|169.74|167.14|169.88|167.28|169.46|166.86|0
1622597100000|2021-06-02 01:25:00|169.88|167.28|170.43|167.83|170.43|167.83|169.46|166.86|0
1622597400000|2021-06-02 01:30:00|170.29|167.69|170.7|168.1|171.26|168.66|169.87|167.27|0
1622597700000|2021-06-02 01:35:00|170.84|168.24|170.42|167.82|170.84|168.24|170.28|167.68|0
1622598000000|2021-06-02 01:40:00|170.49|167.89|169.87|167.27|170.49|167.89|169.87|167.27|0
1622598300000|2021-06-02 01:45:00|170.01|167.41|170.14|167.54|170.42|167.82|169.73|167.13|0
1622598600000|2021-06-02 01:50:00|170|167.4|170.21|167.61|170.69|168.09|169.52|166.92|0
1622598900000|2021-06-02 01:55:00|170.14|167.54|170.69|168.09|170.83|168.23|169.86|167.26|0
1622599200000|2021-06-02 02:00:00|170.83|168.23|171.52|168.92|171.8|169.2|170.55|167.95|0
1622599500000|2021-06-02 02:05:00|171.38|168.78|170.96|168.36|171.8|169.2|170.96|168.36|0
1622599800000|2021-06-02 02:10:00|170.83|168.23|170.76|168.16|171.03|168.43|170.55|167.95|0
1622600100000|2021-06-02 02:15:00|170.68|168.08|170.82|168.22|170.96|168.36|170.68|168.08|0
1622600400000|2021-06-02 02:20:00|170.68|168.08|169.85|167.25|170.75|168.15|169.85|167.25|0
1622600700000|2021-06-02 02:25:00|169.92|167.32|169.43|166.83|169.99|167.39|169.02|166.42|0
1622601000000|2021-06-02 02:30:00|169.57|166.97|169.43|166.83|169.57|166.97|169.16|166.56|0
1622601300000|2021-06-02 02:35:00|169.29|166.69|169.15|166.55|169.57|166.97|169.02|166.42|0
1622601600000|2021-06-02 02:40:00|169.09|166.49|169.43|166.83|169.43|166.83|169.02|166.42|0
1622601900000|2021-06-02 02:45:00|169.57|166.97|169.56|166.96|169.84|167.24|169.43|166.83|0
1622602200000|2021-06-02 02:50:00|169.7|167.1|170.11|167.51|170.39|167.79|169.56|166.96|0
1622602500000|2021-06-02 02:55:00|170.19|167.59|171.08|168.48|171.08|168.48|170.19|167.59|0
1622602800000|2021-06-02 03:00:00|170.8|168.2|170.8|168.2|170.94|168.34|170.52|167.92|0
1622603100000|2021-06-02 03:05:00|170.94|168.34|170.38|167.78|171.08|168.48|170.25|167.65|0
1622603400000|2021-06-02 03:10:00|170.52|167.92|169.83|167.23|170.52|167.92|169.69|167.09|0
1622603700000|2021-06-02 03:15:00|169.69|167.09|169.83|167.23|169.83|167.23|169.55|166.95|0
1622604000000|2021-06-02 03:20:00|169.69|167.09|169.55|166.95|169.96|167.36|169.55|166.95|0
1622604300000|2021-06-02 03:25:00|169.41|166.81|170.51|167.91|170.51|167.91|169.41|166.81|0
1622604600000|2021-06-02 03:30:00|170.37|167.77|170.79|168.19|171.07|168.47|170.37|167.77|0
1622604900000|2021-06-02 03:35:00|170.65|168.05|170.93|168.33|170.93|168.33|170.37|167.77|0
1622605200000|2021-06-02 03:40:00|170.86|168.26|170.78|168.18|170.93|168.33|170.65|168.05|0
1622605500000|2021-06-02 03:45:00|170.72|168.12|170.37|167.77|170.72|168.12|170.23|167.63|0
1622605800000|2021-06-02 03:50:00|170.23|167.63|170.5|167.9|170.64|168.04|170.23|167.63|0
1622606100000|2021-06-02 03:55:00|170.57|167.97|170.64|168.04|170.78|168.18|170.5|167.9|0
1622606400000|2021-06-02 04:00:00|170.5|167.9|170.91|168.31|171.05|168.45|170.5|167.9|0
1622606700000|2021-06-02 04:05:00|170.78|168.18|171.33|168.73|171.47|168.87|170.77|168.17|0
1622607000000|2021-06-02 04:10:00|171.26|168.66|171.19|168.59|171.47|168.87|171.05|168.45|0
1622607300000|2021-06-02 04:15:00|171.12|168.52|171.19|168.59|171.32|168.72|170.91|168.31|0
1622607600000|2021-06-02 04:20:00|171.05|168.45|171.46|168.86|171.6|169|171.05|168.45|0
1622607900000|2021-06-02 04:25:00|171.53|168.93|171.6|169|171.6|169|171.32|168.72|0
1622608200000|2021-06-02 04:30:00|171.46|168.86|171.74|169.14|171.74|169.14|171.32|168.72|0
1622608500000|2021-06-02 04:35:00|171.73|169.13|171.87|169.27|172.01|169.41|171.6|169|0
1622608800000|2021-06-02 04:40:00|171.73|169.13|171.04|168.44|171.73|169.13|170.9|168.3|0
1622609100000|2021-06-02 04:45:00|171.17|168.57|171.45|168.85|171.45|168.85|171.04|168.44|0
1622609400000|2021-06-02 04:50:00|171.38|168.78|171.45|168.85|171.87|169.27|171.31|168.71|0
1622609700000|2021-06-02 04:55:00|171.52|168.92|171.59|168.99|171.59|168.99|171.45|168.85|0
1622610000000|2021-06-02 05:00:00|171.58|168.98|171.3|168.7|172|169.4|171.17|168.57|0
1622610300000|2021-06-02 05:05:00|171.17|168.57|170.47|167.87|171.24|168.64|170.47|167.87|0
1622610600000|2021-06-02 05:10:00|170.33|167.73|170.88|168.28|170.88|168.28|170.33|167.73|0
1622610900000|2021-06-02 05:15:00|170.82|168.22|170.6|168|170.88|168.28|170.19|167.59|0
1622611200000|2021-06-02 05:20:00|170.47|167.87|170.74|168.14|170.88|168.28|170.33|167.73|0
1622611500000|2021-06-02 05:25:00|170.81|168.21|170.88|168.28|170.88|168.28|170.6|168|0
1622611800000|2021-06-02 05:30:00|170.74|168.14|170.46|167.86|171.02|168.42|170.46|167.86|0
1622612100000|2021-06-02 05:35:00|170.6|168|169.9|167.3|170.6|168|169.9|167.3|0
1622612400000|2021-06-02 05:40:00|169.98|167.38|170.04|167.44|170.18|167.58|169.76|167.16|0
1622612700000|2021-06-02 05:45:00|169.97|167.37|169.9|167.3|170.04|167.44|169.62|167.02|0
1622613000000|2021-06-02 05:50:00|169.83|167.23|170.04|167.44|170.17|167.57|169.76|167.16|0
1622613300000|2021-06-02 05:55:00|170.17|167.57|170.86|168.26|170.86|168.26|170.03|167.43|0
1622613600000|2021-06-02 06:00:00|171|168.4|171.56|168.96|171.98|169.38|170.86|168.26|0
1622613900000|2021-06-02 06:05:00|171.42|168.82|171.69|169.09|171.7|169.1|171|168.4|0
1622614200000|2021-06-02 06:10:00|171.83|169.23|171.55|168.95|171.97|169.37|171.28|168.68|0
1622614500000|2021-06-02 06:15:00|171.62|169.02|171.55|168.95|171.83|169.23|171.41|168.81|0
1622614800000|2021-06-02 06:20:00|171.41|168.81|171.41|168.81|171.69|169.09|171.27|168.67|0
1622615100000|2021-06-02 06:25:00|171.55|168.95|172.24|169.64|172.38|169.78|171.41|168.81|0
1622615400000|2021-06-02 06:30:00|172.31|169.71|171.96|169.36|172.38|169.78|171.82|169.22|0
1622615700000|2021-06-02 06:35:00|172.03|169.43|172.52|169.92|172.52|169.92|171.68|169.08|0
1622616000000|2021-06-02 06:40:00|172.45|169.85|172.52|169.92|172.79|170.19|172.1|169.5|0
1622616300000|2021-06-02 06:45:00|172.65|170.05|171.95|169.35|172.79|170.19|171.82|169.22|0
1622616600000|2021-06-02 06:50:00|171.82|169.22|171.26|168.66|172.09|169.49|171.12|168.52|0
1622616900000|2021-06-02 06:55:00|171.33|168.73|171.25|168.65|171.67|169.07|171.25|168.65|0
1622617200000|2021-06-02 07:00:00|171.67|169.07|170.28|167.68|172.51|169.91|170|167.4|0
1622617500000|2021-06-02 07:05:00|170.22|168.02|168.56|166.36|170.22|168.02|168.29|166.09|0
1622617800000|2021-06-02 07:10:00|168.49|166.29|169.11|166.91|169.25|167.05|168.28|166.08|0
1622618100000|2021-06-02 07:15:00|169.18|166.98|170.7|168.5|170.7|168.5|169.11|166.91|0
1622618400000|2021-06-02 07:20:00|170.91|168.71|170.84|168.64|171.6|169.4|170.21|168.01|0
1622618700000|2021-06-02 07:25:00|171.04|168.84|173.27|171.07|173.56|171.36|171.04|168.84|0
1622619000000|2021-06-02 07:30:00|173.56|171.36|172.85|170.65|174.54|172.34|172.85|170.65|0
1622619300000|2021-06-02 07:35:00|172.99|170.79|172.15|169.95|173.41|171.21|172.01|169.81|0
1622619600000|2021-06-02 07:40:00|172.01|169.81|172.22|170.02|172.57|170.37|171.94|169.74|0
1622619900000|2021-06-02 07:45:00|172.29|170.09|172.15|169.95|173.13|170.93|172.15|169.95|0
1622620200000|2021-06-02 07:50:00|172.01|169.81|172.01|169.81|172.99|170.79|171.94|169.74|0
1622620500000|2021-06-02 07:55:00|172.14|169.94|172.14|169.94|172.42|170.22|172|169.8|0
1622620800000|2021-06-02 08:00:00|172|169.8|171.3|169.1|172.28|170.08|171.17|168.97|0
1622621100000|2021-06-02 08:05:00|171.17|168.97|171.16|168.96|171.58|169.38|171.02|168.82|0
1622621400000|2021-06-02 08:10:00|171.02|168.82|170.19|167.99|171.02|168.82|170.19|167.99|0
1622621700000|2021-06-02 08:15:00|170.33|168.13|171.02|168.82|171.16|168.96|170.19|167.99|0
1622622000000|2021-06-02 08:20:00|171.16|168.96|171.16|168.96|171.3|169.1|170.74|168.54|0
1622622300000|2021-06-02 08:25:00|171.02|168.82|171.71|169.51|171.71|169.51|171.02|168.82|0
1622622600000|2021-06-02 08:30:00|171.57|169.37|171.92|169.72|171.99|169.79|171.29|169.09|0
1622622900000|2021-06-02 08:35:00|171.85|169.65|171.85|169.65|172.27|170.07|171.71|169.51|0
1622623200000|2021-06-02 08:40:00|171.99|169.79|173.1|170.9|173.17|170.97|171.85|169.65|0
1622623500000|2021-06-02 08:45:00|172.96|170.76|172.4|170.2|173.1|170.9|172.12|169.92|0
1622623800000|2021-06-02 08:50:00|172.33|170.13|171.98|169.78|172.4|170.2|171.7|169.5|0
1622624100000|2021-06-02 08:55:00|172.12|169.92|172.96|170.76|173.66|171.46|171.98|169.78|0
1622624400000|2021-06-02 09:00:00|172.82|170.62|171.84|169.64|172.82|170.62|171.7|169.5|0
1622624700000|2021-06-02 09:05:00|171.98|169.78|171.97|169.77|172.11|169.91|171.69|169.49|0
1622625000000|2021-06-02 09:10:00|171.83|169.63|172.25|170.05|172.39|170.19|171.55|169.35|0
1622625300000|2021-06-02 09:15:00|172.18|169.98|171.27|169.07|172.67|170.47|171.13|168.93|0
1622625600000|2021-06-02 09:20:00|171.13|168.93|171.27|169.07|171.27|169.07|170.44|168.24|0
1622625900000|2021-06-02 09:25:00|171.41|169.21|170.99|168.79|171.55|169.35|170.99|168.79|0
1622626200000|2021-06-02 09:30:00|171.06|168.86|171.13|168.93|171.68|169.48|170.92|168.72|0
1622626500000|2021-06-02 09:35:00|171.27|169.07|171.4|169.2|171.4|169.2|170.99|168.79|0
1622626800000|2021-06-02 09:40:00|171.26|169.06|171.12|168.92|171.54|169.34|170.98|168.78|0
1622627100000|2021-06-02 09:45:00|171.26|169.06|171.12|168.92|171.4|169.2|170.64|168.44|0
1622627400000|2021-06-02 09:50:00|171.19|168.99|170.28|168.08|171.26|169.06|170.28|168.08|0
1622627700000|2021-06-02 09:55:00|170.42|168.22|170.28|168.08|170.7|168.5|169.87|167.67|0
1622628000000|2021-06-02 10:00:00|170.35|168.15|171.05|168.85|171.11|168.91|170.35|168.15|0
1622628300000|2021-06-02 10:05:00|171.11|168.91|170.42|168.22|171.11|168.91|170.14|167.94|0
1622628600000|2021-06-02 10:10:00|170.35|168.15|170.55|168.35|170.55|168.35|170.14|167.94|0
1622628900000|2021-06-02 10:15:00|170.41|168.21|171.11|168.91|171.39|169.19|170.14|167.94|0
1622629200000|2021-06-02 10:20:00|171.04|168.84|171.1|168.9|171.25|169.05|170.97|168.77|0
1622629500000|2021-06-02 10:25:00|170.97|168.77|170.41|168.21|171.24|169.04|170.41|168.21|0
1622629800000|2021-06-02 10:30:00|170.27|168.07|169.99|167.79|170.41|168.21|169.99|167.79|0
1622630100000|2021-06-02 10:35:00|169.85|167.65|170.26|168.06|170.54|168.34|169.85|167.65|0
1622630400000|2021-06-02 10:40:00|170.13|167.93|169.71|167.51|170.13|167.93|169.57|167.37|0
1622630700000|2021-06-02 10:45:00|169.85|167.65|169.84|167.64|169.85|167.65|169.57|167.37|0
1622631000000|2021-06-02 10:50:00|169.78|167.58|169.57|167.37|169.78|167.58|169.43|167.23|0
1622631300000|2021-06-02 10:55:00|169.7|167.5|169.43|167.23|169.7|167.5|169.29|167.09|0
1622631600000|2021-06-02 11:00:00|169.29|167.09|168.87|166.67|169.29|167.09|168.73|166.53|0
1622631900000|2021-06-02 11:05:00|169.01|166.81|169.15|166.95|169.42|167.22|168.73|166.53|0
1622632200000|2021-06-02 11:10:00|169.14|166.94|169.14|166.94|169.28|167.08|169.01|166.81|0
1622632500000|2021-06-02 11:15:00|169|166.8|169.83|167.63|169.83|167.63|169|166.8|0
1622632800000|2021-06-02 11:20:00|169.97|167.77|169.9|167.7|171.22|169.02|169.83|167.63|0
1622633100000|2021-06-02 11:25:00|169.83|167.63|170.1|167.9|170.32|168.12|169.41|167.21|0
1622633400000|2021-06-02 11:30:00|169.97|167.77|169.96|167.76|170.1|167.9|169.55|167.35|0
1622633700000|2021-06-02 11:35:00|169.83|167.63|169.68|167.48|169.96|167.76|169.41|167.21|0
1622634000000|2021-06-02 11:40:00|169.82|167.62|169.13|166.93|169.82|167.62|168.85|166.65|0
1622634300000|2021-06-02 11:45:00|168.99|166.79|169.13|166.93|169.13|166.93|168.71|166.51|0
1622634600000|2021-06-02 11:50:00|168.99|166.79|169.82|167.62|169.96|167.76|168.85|166.65|0
1622634900000|2021-06-02 11:55:00|169.96|167.76|169.26|167.06|170.09|167.89|169.12|166.92|0
1622635200000|2021-06-02 12:00:00|169.2|167|169.54|167.34|169.54|167.34|168.98|166.78|0
1622635500000|2021-06-02 12:05:00|169.67|167.47|169.53|167.33|169.74|167.54|169.26|167.06|0
1622635800000|2021-06-02 12:10:00|169.4|167.2|169.25|167.05|169.53|167.33|169.12|166.92|0
1622636100000|2021-06-02 12:15:00|169.19|166.99|168.98|166.78|169.25|167.05|168.7|166.5|0
1622636400000|2021-06-02 12:20:00|168.84|166.64|168.15|165.95|168.84|166.64|168.01|165.81|0
1622636700000|2021-06-02 12:25:00|168.29|166.09|167.05|164.85|168.29|166.09|166.36|164.16|0
1622637000000|2021-06-02 12:30:00|166.91|164.71|166.91|164.71|167.05|164.85|166.5|164.3|0
1622637300000|2021-06-02 12:35:00|166.77|164.57|167.04|164.84|167.32|165.12|166.77|164.57|0
1622637600000|2021-06-02 12:40:00|167.18|164.98|166.36|164.16|167.32|165.12|166.36|164.16|0
1622637900000|2021-06-02 12:45:00|166.49|164.29|166.08|163.88|166.77|164.57|166.08|163.88|0
1622638200000|2021-06-02 12:50:00|166.22|164.02|166.08|163.88|166.22|164.02|165.81|163.61|0
1622638500000|2021-06-02 12:55:00|166.22|164.02|165.8|163.6|166.22|164.02|165.67|163.47|0
1622638800000|2021-06-02 13:00:00|165.67|163.47|165.8|163.6|165.94|163.74|165.4|163.2|0
1622639100000|2021-06-02 13:05:00|165.94|163.74|166.76|164.56|166.96|164.76|164.85|162.65|0
1622639400000|2021-06-02 13:10:00|166.89|164.69|166.75|164.55|166.89|164.69|166.35|164.15|0
1622639700000|2021-06-02 13:15:00|166.62|164.42|167.16|164.96|167.16|164.96|166.62|164.42|0
1622640000000|2021-06-02 13:20:00|167.3|165.1|166.34|164.14|167.3|165.1|166|163.8|0
1622640300000|2021-06-02 13:25:00|166.2|164|166.2|164|166.61|164.41|165.79|163.59|0
1622640600000|2021-06-02 13:30:00|166.61|164.41|169.22|167.02|169.63|167.43|166.61|164.41|0
1622640900000|2021-06-02 13:35:00|169.5|167.3|170.46|168.26|170.6|168.4|169.02|166.82|0
1622641200000|2021-06-02 13:40:00|170.6|168.4|168.53|166.33|170.6|168.4|168.25|166.05|0
1622641500000|2021-06-02 13:45:00|168.39|166.19|165.24|163.04|168.39|166.19|165.24|163.04|0
1622641800000|2021-06-02 13:50:00|165.37|163.17|165.92|163.72|166.33|164.13|164.96|162.76|0
1622642100000|2021-06-02 13:55:00|165.78|163.58|166.05|163.85|166.19|163.99|164.56|162.36|0
1622642400000|2021-06-02 14:00:00|165.91|163.71|166.05|163.85|166.87|164.67|165.64|163.44|0
1622642700000|2021-06-02 14:05:00|165.78|163.58|165.5|163.3|166.59|164.39|165.23|163.03|0
1622643000000|2021-06-02 14:10:00|165.64|163.44|165.5|163.3|166.45|164.25|164.82|162.62|0
1622643300000|2021-06-02 14:15:00|165.36|163.16|164.55|162.35|166.18|163.98|164|161.8|0
1622643600000|2021-06-02 14:20:00|164.68|162.48|163.05|160.85|164.99|162.79|162.98|160.78|0
1622643900000|2021-06-02 14:25:00|163.18|160.98|163.45|161.25|163.58|161.38|162.64|160.44|0
1622644200000|2021-06-02 14:30:00|163.31|161.11|163.58|161.38|163.72|161.52|162.77|160.57|0
1622644500000|2021-06-02 14:35:00|163.72|161.52|164.26|162.06|165.21|163.01|163.58|161.38|0
1622644800000|2021-06-02 14:40:00|164.12|161.92|163.44|161.24|164.39|162.19|163.04|160.84|0
1622645100000|2021-06-02 14:45:00|163.17|160.97|163.85|161.65|164.12|161.92|162.63|160.43|0
1622645400000|2021-06-02 14:50:00|163.71|161.51|164.52|162.32|165.07|162.87|163.57|161.37|0
1622645700000|2021-06-02 14:55:00|164.66|162.46|164.11|161.91|165.07|162.87|164.11|161.91|0
1622646000000|2021-06-02 15:00:00|164.25|162.05|163.84|161.64|165.13|162.93|163.16|160.96|0
1622646300000|2021-06-02 15:05:00|163.7|161.5|163.57|161.37|164.11|161.91|163.3|161.1|0
1622646600000|2021-06-02 15:10:00|163.7|161.5|161.95|159.75|163.84|161.64|161.95|159.75|0
1622646900000|2021-06-02 15:15:00|162.08|159.88|162.48|160.28|162.89|160.69|161.41|159.21|0
1622647200000|2021-06-02 15:20:00|162.35|160.15|162.48|160.28|163.29|161.09|162.21|160.01|0
1622647500000|2021-06-02 15:25:00|162.61|160.41|162.07|159.87|162.88|160.68|161.94|159.74|0
1622647800000|2021-06-02 15:30:00|161.94|159.74|161.8|159.6|162.48|160.28|161.8|159.6|0
1622648100000|2021-06-02 15:35:00|161.67|159.47|162.34|160.14|162.74|160.54|161.53|159.33|0
1622648400000|2021-06-02 15:40:00|162.47|160.27|161.93|159.73|162.88|160.68|161.8|159.6|0
1622648700000|2021-06-02 15:45:00|162.07|159.87|162.2|160|162.47|160.27|161.93|159.73|0
1622649000000|2021-06-02 15:50:00|162.06|159.86|162.6|160.4|162.67|160.47|161.93|159.73|0
1622649300000|2021-06-02 15:55:00|162.74|160.54|163.27|161.07|163.54|161.34|162.47|160.27|0
1622649600000|2021-06-02 16:00:00|163.14|160.94|163.41|161.21|164.22|162.02|163|160.8|0
1622649900000|2021-06-02 16:05:00|163.48|161.28|163.27|161.07|163.68|161.48|163|160.8|0
1622650200000|2021-06-02 16:10:00|163.4|161.2|163.54|161.34|163.94|161.74|163.27|161.07|0
1622650500000|2021-06-02 16:15:00|163.4|161.2|164.21|162.01|164.35|162.15|163.13|160.93|0
1622650800000|2021-06-02 16:20:00|164.35|162.15|165.03|162.83|165.16|162.96|163.94|161.74|0
1622651100000|2021-06-02 16:25:00|165.16|162.96|165.57|163.37|166.39|164.19|164.89|162.69|0
1622651400000|2021-06-02 16:30:00|165.71|163.51|165.98|163.78|166.94|164.74|165.71|163.51|0
1622651700000|2021-06-02 16:35:00|166.11|163.91|166.11|163.91|166.39|164.19|165.7|163.5|0
1622652000000|2021-06-02 16:40:00|166.25|164.05|165.97|163.77|166.38|164.18|165.97|163.77|0
1622652300000|2021-06-02 16:45:00|165.84|163.64|165.42|163.22|165.97|163.77|165.29|163.09|0
1622652600000|2021-06-02 16:50:00|165.56|163.36|165.29|163.09|165.7|163.5|165.15|162.95|0
1622652900000|2021-06-02 16:55:00|165.36|163.16|165.56|163.36|165.69|163.49|165.15|162.95|0
1622653200000|2021-06-02 17:00:00|165.42|163.22|165.15|162.95|165.56|163.36|165.01|162.81|0
1622653500000|2021-06-02 17:05:00|165.28|163.08|165.42|163.22|165.83|163.63|165.01|162.81|0
1622653800000|2021-06-02 17:10:00|165.55|163.35|166.23|164.03|166.78|164.58|165.14|162.94|0
1622654100000|2021-06-02 17:15:00|166.1|163.9|166.78|164.58|167.05|164.85|165.96|163.76|0
1622654400000|2021-06-02 17:20:00|166.92|164.72|169.61|167.41|169.67|167.47|166.78|164.58|0
1622654700000|2021-06-02 17:25:00|169.81|167.61|168.7|166.5|169.95|167.75|168.56|166.36|0
1622655000000|2021-06-02 17:30:00|169.12|166.92|168.56|166.36|169.25|167.05|168.42|166.22|0
1622655300000|2021-06-02 17:35:00|168.42|166.22|168.22|166.02|168.63|166.43|167.73|165.53|0
1622655600000|2021-06-02 17:40:00|168.28|166.08|168.56|166.36|168.7|166.5|168.28|166.08|0
1622655900000|2021-06-02 17:45:00|168.42|166.22|169.66|167.46|170.22|168.02|168|165.8|0
1622656200000|2021-06-02 17:50:00|169.8|167.6|169.11|166.91|169.8|167.6|168.83|166.63|0
1622656500000|2021-06-02 17:55:00|169.24|167.04|169.1|166.9|169.8|167.6|168.83|166.63|0
1622656800000|2021-06-02 18:00:00|169.04|166.84|168.13|165.93|169.1|166.9|167.86|165.66|0
1622657100000|2021-06-02 18:05:00|168.21|166.01|170.35|168.15|170.35|168.15|168|165.8|0
1622657400000|2021-06-02 18:10:00|170.21|168.01|169.41|167.21|171.74|169.54|169.41|167.21|0
1622657700000|2021-06-02 18:15:00|169.69|167.49|169.81|167.61|171.34|169.14|169.12|166.92|0
1622658000000|2021-06-02 18:20:00|169.74|167.54|168.84|166.64|169.74|167.54|168.77|166.57|0
1622658300000|2021-06-02 18:25:00|168.7|166.5|169.11|166.91|169.32|167.12|168.42|166.22|0
1622658600000|2021-06-02 18:30:00|169.25|167.05|169.11|166.91|169.8|167.6|168.7|166.5|0
1622658900000|2021-06-02 18:35:00|169.39|167.19|169.04|166.84|169.94|167.74|168.91|166.71|0
1622659200000|2021-06-02 18:40:00|169.11|166.91|169.38|167.18|169.66|167.46|168.69|166.49|0
1622659500000|2021-06-02 18:45:00|169.24|167.04|168.69|166.49|169.66|167.46|168.69|166.49|0
1622659800000|2021-06-02 18:50:00|168.83|166.63|169.24|167.04|169.66|167.46|168.83|166.63|0
1622660100000|2021-06-02 18:55:00|169.1|166.9|168.55|166.35|169.38|167.18|168.48|166.28|0
1622660400000|2021-06-02 19:00:00|168.69|166.49|169.37|167.17|169.65|167.45|168.41|166.21|0
1622660700000|2021-06-02 19:05:00|169.24|167.04|168.82|166.62|169.24|167.04|168.27|166.07|0
1622661000000|2021-06-02 19:10:00|168.68|166.48|168.13|165.93|168.68|166.48|167.85|165.65|0
1622661300000|2021-06-02 19:15:00|167.99|165.79|168.54|166.34|168.68|166.48|167.92|165.72|0
1622661600000|2021-06-02 19:20:00|168.68|166.48|169.09|166.89|169.23|167.03|168.4|166.2|0
1622661900000|2021-06-02 19:25:00|168.95|166.75|169.36|167.16|169.5|167.3|168.67|166.47|0
1622662200000|2021-06-02 19:30:00|169.5|167.3|169.64|167.44|169.78|167.58|168.81|166.61|0
1622662500000|2021-06-02 19:35:00|169.78|167.58|169.5|167.3|170.19|167.99|168.94|166.74|0
1622662800000|2021-06-02 19:40:00|169.36|167.16|168.94|166.74|169.77|167.57|168.8|166.6|0
1622663100000|2021-06-02 19:45:00|168.8|166.6|168.8|166.6|169.36|167.16|168.53|166.33|0
1622663400000|2021-06-02 19:50:00|168.25|166.05|167.83|165.63|169.22|167.02|166.87|164.67|0
1622663700000|2021-06-02 19:55:00|167.7|165.5|166.19|163.99|167.97|165.77|165.37|163.17|0
1622664000000|2021-06-02 20:00:00|165.91|163.71|166.61|164.41|167.51|165.31|165.71|163.51|0
1622664300000|2021-06-02 20:05:00|166.47|164.27|166.47|164.27|167.02|164.82|166.47|164.27|0
1622664600000|2021-06-02 20:10:00|166.33|164.13|166.81|164.61|166.88|164.68|166.33|164.13|0
1622664900000|2021-06-02 20:15:00|167.01|164.41|167.09|164.49|167.21|164.61|166.99|164.39|0
1622665200000|2021-06-02 20:20:00|167.07|164.47|167.07|164.47|167.07|164.47|166.85|164.25|0
1622665500000|2021-06-02 20:25:00|167.12|164.52|167.05|164.45|167.17|164.57|166.96|164.36|0
1622665800000|2021-06-02 20:30:00|166.87|164.27|167.83|165.23|168.52|165.92|166.87|164.27|0
1622666100000|2021-06-02 20:35:00|167.69|165.09|167.55|164.95|168.24|165.64|167.55|164.95|0
1622666400000|2021-06-02 20:40:00|167.69|165.09|167|164.4|167.69|165.09|166.86|164.26|0
1622666700000|2021-06-02 20:45:00|167.14|164.54|167|164.4|167.27|164.67|167|164.4|0
1622667000000|2021-06-02 20:50:00|167.14|164.54|166.86|164.26|167.14|164.54|166.86|164.26|0
1622667300000|2021-06-02 20:55:00|167|164.4|165.9|163.3|167.13|164.53|165.9|163.3|0
1622667600000|2021-06-02 21:00:00|166.07|163.47|166.26|163.66|166.3|163.7|166.07|163.47|0
1622667900000|2021-06-02 21:05:00|166.3|163.7|166.32|163.72|166.38|163.78|166.26|163.66|0
1622668200000|2021-06-02 21:10:00|166.31|163.71|166.31|163.71|166.31|163.71|166.31|163.71|0
1622668500000|2021-06-02 21:15:00|166.29|163.69|166.03|163.43|166.29|163.69|166.03|163.43|0
1622668800000|2021-06-02 21:20:00|166.01|163.41|166.03|163.43|166.03|163.43|165.98|163.38|0
1622669100000|2021-06-02 21:25:00|166.01|163.41|166.15|163.55|166.17|163.57|166.01|163.41|0
1622669400000|2021-06-02 21:30:00|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1622669700000|2021-06-02 21:35:00|166.07|163.47|166.04|163.44|166.07|163.47|165.91|163.31|0
1622670300000|2021-06-02 21:45:00|166.02|163.42|165.96|163.36|166.04|163.44|165.94|163.34|0
1622670600000|2021-06-02 21:50:00|165.94|163.34|165.74|163.14|165.96|163.36|165.72|163.12|0
1622670900000|2021-06-02 21:55:00|165.82|163.22|165.8|163.2|165.96|163.36|165.72|163.12|0
1622671200000|2021-06-02 22:00:00|165.33|162.73|165.53|162.93|166.08|163.48|165.12|162.52|0
1622671500000|2021-06-02 22:05:00|165.67|163.07|165.94|163.34|165.94|163.34|165.53|162.93|0
1622671800000|2021-06-02 22:10:00|165.8|163.2|166.21|163.61|166.21|163.61|165.73|163.13|0
1622672100000|2021-06-02 22:15:00|166.07|163.47|165.93|163.33|166.07|163.47|165.73|163.13|0
1622672400000|2021-06-02 22:20:00|166.07|163.47|165.59|162.99|166.07|163.47|165.59|162.99|0
1622672700000|2021-06-02 22:25:00|165.66|163.06|165.52|162.92|165.79|163.19|165.52|162.92|0
1622673000000|2021-06-02 22:30:00|165.38|162.78|165.79|163.19|165.79|163.19|165.38|162.78|0
1622673300000|2021-06-02 22:35:00|165.92|163.32|166.06|163.46|166.06|163.46|165.65|163.05|0
1622673600000|2021-06-02 22:40:00|165.92|163.32|166.06|163.46|166.19|163.59|165.92|163.32|0
1622673900000|2021-06-02 22:45:00|166.19|163.59|166.19|163.59|166.19|163.59|166.06|163.46|0
1622674200000|2021-06-02 22:50:00|166.05|163.45|166.05|163.45|166.19|163.59|166.05|163.45|0
1622674500000|2021-06-02 22:55:00|165.99|163.39|165.91|163.31|166.05|163.45|165.91|163.31|0
1622674800000|2021-06-02 23:00:00|166.05|163.45|166.32|163.72|166.32|163.72|165.78|163.18|0
1622675100000|2021-06-02 23:05:00|166.26|163.66|166.18|163.58|166.32|163.72|165.77|163.17|0
1622675400000|2021-06-02 23:10:00|166.05|163.45|166.18|163.58|166.32|163.72|166.04|163.44|0
1622675700000|2021-06-02 23:15:00|166.04|163.44|166.31|163.71|166.32|163.72|166.04|163.44|0
1622676000000|2021-06-02 23:20:00|166.18|163.58|166.18|163.58|166.31|163.71|166.04|163.44|0
1622676300000|2021-06-02 23:25:00|166.04|163.44|166.04|163.44|166.18|163.58|165.9|163.3|0
1622676600000|2021-06-02 23:30:00|165.9|163.3|165.63|163.03|166.04|163.44|165.63|163.03|0
1622676900000|2021-06-02 23:35:00|165.76|163.16|165.76|163.16|165.76|163.16|165.62|163.02|0
1622677200000|2021-06-02 23:40:00|165.62|163.02|165.62|163.02|165.76|163.16|165.56|162.96|0
1622677500000|2021-06-02 23:45:00|165.56|162.96|165.21|162.61|165.76|163.16|165.21|162.61|0
1622677800000|2021-06-02 23:50:00|165.35|162.75|165.28|162.68|165.48|162.88|165.07|162.47|0
1622678100000|2021-06-02 23:55:00|165.34|162.74|165.07|162.47|165.48|162.88|164.66|162.06|0
1622678400000|2021-06-03 00:00:00|164.93|162.33|164.25|161.65|165.48|162.88|163.71|161.11|0
1622678700000|2021-06-03 00:05:00|164.12|161.52|163.84|161.24|164.12|161.52|163.51|160.91|0
1622679000000|2021-06-03 00:10:00|163.71|161.11|163.84|161.24|163.84|161.24|163.57|160.97|0
1622679300000|2021-06-03 00:15:00|163.71|161.11|163.71|161.11|163.71|161.11|163.44|160.84|0
1622679600000|2021-06-03 00:20:00|163.57|160.97|163.97|161.37|164.11|161.51|163.43|160.83|0
1622679900000|2021-06-03 00:25:00|163.84|161.24|163.43|160.83|163.97|161.37|163.3|160.7|0
1622680200000|2021-06-03 00:30:00|163.37|160.77|163.29|160.69|163.43|160.83|163.16|160.56|0
1622680500000|2021-06-03 00:35:00|163.16|160.56|163.16|160.56|163.16|160.56|162.89|160.29|0
1622680800000|2021-06-03 00:40:00|163.23|160.63|163.15|160.55|163.29|160.69|163.02|160.42|0
1622681100000|2021-06-03 00:45:00|163.29|160.69|163.29|160.69|163.69|161.09|163.15|160.55|0
1622681400000|2021-06-03 00:50:00|163.36|160.76|163.01|160.41|163.42|160.82|162.88|160.28|0
1622681700000|2021-06-03 00:55:00|162.88|160.28|162.88|160.28|163.01|160.41|162.47|159.87|0
1622682000000|2021-06-03 01:00:00|163.01|160.41|163.41|160.81|163.55|160.95|162.88|160.28|0
1622682300000|2021-06-03 01:05:00|163.28|160.68|163.55|160.95|163.68|161.08|163.28|160.68|0
1622682600000|2021-06-03 01:10:00|163.68|161.08|163.68|161.08|163.68|161.08|163.41|160.81|0
1622682900000|2021-06-03 01:15:00|163.82|161.22|164.36|161.76|164.63|162.03|163.68|161.08|0
1622683200000|2021-06-03 01:20:00|164.22|161.62|164.35|161.75|164.36|161.76|164.08|161.48|0
1622683500000|2021-06-03 01:25:00|164.22|161.62|163.61|161.01|164.22|161.62|163.4|160.8|0
1622683800000|2021-06-03 01:30:00|163.67|161.07|163.54|160.94|163.94|161.34|163.13|160.53|0
1622684100000|2021-06-03 01:35:00|163.4|160.8|163.13|160.53|163.54|160.94|162.99|160.39|0
1622684400000|2021-06-03 01:40:00|163.26|160.66|163.4|160.8|163.8|161.2|163.13|160.53|0
1622684700000|2021-06-03 01:45:00|163.53|160.93|164.14|161.54|164.21|161.61|163.53|160.93|0
1622685000000|2021-06-03 01:50:00|164.21|161.61|164.07|161.47|164.61|162.01|163.93|161.33|0
1622685300000|2021-06-03 01:55:00|164.14|161.54|163.8|161.2|164.2|161.6|163.73|161.13|0
1622685600000|2021-06-03 02:00:00|163.66|161.06|163.79|161.19|164|161.4|163.39|160.79|0
1622685900000|2021-06-03 02:05:00|163.66|161.06|163.79|161.19|163.93|161.33|163.66|161.06|0
1622686200000|2021-06-03 02:10:00|163.66|161.06|163.65|161.05|163.79|161.19|163.52|160.92|0
1622686500000|2021-06-03 02:15:00|163.52|160.92|163.79|161.19|164.06|161.46|163.52|160.92|0
1622686800000|2021-06-03 02:20:00|163.72|161.12|163.92|161.32|164.06|161.46|163.52|160.92|0
1622687100000|2021-06-03 02:25:00|163.79|161.19|164.05|161.45|164.19|161.59|163.65|161.05|0
1622687400000|2021-06-03 02:30:00|164.12|161.52|165|162.4|165.14|162.54|164.05|161.45|0
1622687700000|2021-06-03 02:35:00|165.07|162.47|165.41|162.81|165.68|163.08|165|162.4|0
1622688000000|2021-06-03 02:40:00|165.27|162.67|164.86|162.26|165.27|162.67|164.86|162.26|0
1622688300000|2021-06-03 02:45:00|164.73|162.13|164.86|162.26|164.86|162.26|164.59|161.99|0
1622688600000|2021-06-03 02:50:00|164.72|162.12|164.72|162.12|164.86|162.26|164.59|161.99|0
1622688900000|2021-06-03 02:55:00|164.66|162.06|164.58|161.98|164.72|162.12|164.31|161.71|0
1622689200000|2021-06-03 03:00:00|164.45|161.85|164.45|161.85|164.72|162.12|164.31|161.71|0
1622689500000|2021-06-03 03:05:00|164.58|161.98|164.85|162.25|164.85|162.25|164.58|161.98|0
1622689800000|2021-06-03 03:10:00|164.79|162.19|164.44|161.84|164.85|162.25|164.44|161.84|0
1622690100000|2021-06-03 03:15:00|164.38|161.78|164.57|161.97|164.65|162.05|164.31|161.71|0
1622690400000|2021-06-03 03:20:00|164.51|161.91|164.98|162.38|165.12|162.52|164.44|161.84|0
1622690700000|2021-06-03 03:25:00|164.84|162.24|165.25|162.65|165.25|162.65|164.71|162.11|0
1622691000000|2021-06-03 03:30:00|165.11|162.51|164.98|162.38|165.25|162.65|164.71|162.11|0
1622691300000|2021-06-03 03:35:00|165.05|162.45|164.43|161.83|165.05|162.45|164.43|161.83|0
1622691600000|2021-06-03 03:40:00|164.57|161.97|164.43|161.83|164.57|161.97|164.29|161.69|0
1622691900000|2021-06-03 03:45:00|164.29|161.69|164.56|161.96|164.91|162.31|164.29|161.69|0
1622692200000|2021-06-03 03:50:00|164.7|162.1|164.7|162.1|164.83|162.23|164.56|161.96|0
1622692500000|2021-06-03 03:55:00|164.69|162.09|164.69|162.09|164.83|162.23|164.56|161.96|0
1622692800000|2021-06-03 04:00:00|164.56|161.96|164.42|161.82|164.69|162.09|164.28|161.68|0
1622693100000|2021-06-03 04:05:00|164.49|161.89|164.42|161.82|164.55|161.95|164.42|161.82|0
1622693400000|2021-06-03 04:10:00|164.55|161.95|164.28|161.68|164.55|161.95|164.28|161.68|0
1622693700000|2021-06-03 04:15:00|164.41|161.81|164.28|161.68|164.55|161.95|164.28|161.68|0
1622694000000|2021-06-03 04:20:00|164.21|161.61|164.14|161.54|164.21|161.61|164|161.4|0
1622694300000|2021-06-03 04:25:00|164.27|161.67|164.41|161.81|164.54|161.94|164.14|161.54|0
1622694600000|2021-06-03 04:30:00|164.54|161.94|164.54|161.94|164.61|162.01|164.41|161.81|0
1622694900000|2021-06-03 04:35:00|164.48|161.88|164.4|161.8|164.54|161.94|164.4|161.8|0
1622695200000|2021-06-03 04:40:00|164.54|161.94|164.67|162.07|164.67|162.07|164.4|161.8|0
1622695500000|2021-06-03 04:45:00|164.94|162.34|164.81|162.21|164.94|162.34|164.81|162.21|0
1622695800000|2021-06-03 04:50:00|164.74|162.14|164.67|162.07|164.81|162.21|164.67|162.07|0
1622696100000|2021-06-03 04:55:00|164.8|162.2|165.15|162.55|165.15|162.55|164.67|162.07|0
1622696400000|2021-06-03 05:00:00|165.21|162.61|164.66|162.06|165.35|162.75|164.53|161.93|0
1622696700000|2021-06-03 05:05:00|164.8|162.2|164.93|162.33|165.21|162.61|164.66|162.06|0
1622697000000|2021-06-03 05:10:00|164.8|162.2|164.52|161.92|164.93|162.33|164.52|161.92|0
1622697300000|2021-06-03 05:15:00|164.66|162.06|164.25|161.65|164.8|162.2|164.25|161.65|0
1622697600000|2021-06-03 05:20:00|164.39|161.79|164.52|161.92|164.66|162.06|164.25|161.65|0
1622697900000|2021-06-03 05:25:00|164.66|162.06|164.65|162.05|164.79|162.19|164.38|161.78|0
1622698200000|2021-06-03 05:30:00|164.72|162.12|164.79|162.19|165.47|162.87|164.65|162.05|0
1622698500000|2021-06-03 05:35:00|164.86|162.26|165.06|162.46|165.19|162.59|164.65|162.05|0
1622698800000|2021-06-03 05:40:00|165.13|162.53|165.19|162.59|165.47|162.87|165.05|162.45|0
1622699100000|2021-06-03 05:45:00|165.33|162.73|165.19|162.59|165.33|162.73|164.92|162.32|0
1622699400000|2021-06-03 05:50:00|165.05|162.45|164.91|162.31|165.12|162.52|164.78|162.18|0
1622699700000|2021-06-03 05:55:00|164.98|162.38|164.78|162.18|165.05|162.45|164.64|162.04|0
1622700000000|2021-06-03 06:00:00|164.71|162.11|164.64|162.04|164.91|162.31|164.37|161.77|0
1622700300000|2021-06-03 06:05:00|164.77|162.17|165.04|162.44|165.18|162.58|164.64|162.04|0
1622700600000|2021-06-03 06:10:00|165.18|162.58|165.31|162.71|165.38|162.78|165.04|162.44|0
1622700900000|2021-06-03 06:15:00|165.38|162.78|165.99|163.39|166.13|163.53|165.31|162.71|0
1622701200000|2021-06-03 06:20:00|165.86|163.26|165.99|163.39|166.13|163.53|165.86|163.26|0
1622701500000|2021-06-03 06:25:00|166.13|163.53|165.99|163.39|166.13|163.53|165.85|163.25|0
1622701800000|2021-06-03 06:30:00|166.13|163.53|166.53|163.93|166.53|163.93|165.99|163.39|0
1622702100000|2021-06-03 06:35:00|166.4|163.8|166.94|164.34|166.94|164.34|166.26|163.66|0
1622702400000|2021-06-03 06:40:00|166.81|164.21|167.76|165.16|168.18|165.58|166.81|164.21|0
1622702700000|2021-06-03 06:45:00|167.9|165.3|168.59|165.99|168.87|166.27|167.9|165.3|0
1622703000000|2021-06-03 06:50:00|168.45|165.85|168.04|165.44|168.59|165.99|167.9|165.3|0
1622703300000|2021-06-03 06:55:00|167.9|165.3|166.8|164.2|167.9|165.3|166.8|164.2|0
1622703600000|2021-06-03 07:00:00|166.66|164.06|167.55|164.95|168.03|165.43|166.66|164.06|0
1622703900000|2021-06-03 07:05:00|167.14|164.94|168.66|166.46|168.79|166.59|167.14|164.94|0
1622704200000|2021-06-03 07:10:00|168.79|166.59|168.1|165.9|168.79|166.59|167.96|165.76|0
1622704500000|2021-06-03 07:15:00|168.24|166.04|168.1|165.9|169.07|166.87|167.83|165.63|0
1622704800000|2021-06-03 07:20:00|168.24|166.04|168.79|166.59|168.93|166.73|168.24|166.04|0
1622705100000|2021-06-03 07:25:00|168.72|166.52|168.23|166.03|168.86|166.66|167.96|165.76|0
1622705400000|2021-06-03 07:30:00|168.37|166.17|168.09|165.89|168.37|166.17|167.96|165.76|0
1622705700000|2021-06-03 07:35:00|167.96|165.76|168.3|166.1|168.37|166.17|167.68|165.48|0
1622706000000|2021-06-03 07:40:00|168.37|166.17|168.5|166.3|168.71|166.51|168.37|166.17|0
1622706300000|2021-06-03 07:45:00|168.64|166.44|170.51|168.31|170.52|168.32|168.5|166.3|0
1622706600000|2021-06-03 07:50:00|170.45|168.25|171.34|169.14|171.62|169.42|170.45|168.25|0
1622706900000|2021-06-03 07:55:00|171.2|169|171.14|168.94|171.34|169.14|170.86|168.66|0
1622707200000|2021-06-03 08:00:00|171.2|169|171.76|169.56|171.76|169.56|170.92|168.72|0
1622707500000|2021-06-03 08:05:00|171.62|169.42|171.13|168.93|171.97|169.77|171.13|168.93|0
1622707800000|2021-06-03 08:10:00|171.2|169|171.2|169|171.2|169|170.51|168.31|0
1622708100000|2021-06-03 08:15:00|171.33|169.13|170.99|168.79|171.75|169.55|170.78|168.58|0
1622708400000|2021-06-03 08:20:00|170.92|168.72|170.91|168.71|171.19|168.99|170.78|168.58|0
1622708700000|2021-06-03 08:25:00|171.05|168.85|170.36|168.16|171.05|168.85|170.36|168.16|0
1622709000000|2021-06-03 08:30:00|170.5|168.3|169.94|167.74|170.64|168.44|169.67|167.47|0
1622709300000|2021-06-03 08:35:00|170.08|167.88|169.39|167.19|170.08|167.88|169.25|167.05|0
1622709600000|2021-06-03 08:40:00|169.53|167.33|169.11|166.91|169.74|167.54|168.97|166.77|0
1622709900000|2021-06-03 08:45:00|169.25|167.05|168.97|166.77|169.8|167.6|168.97|166.77|0
1622710200000|2021-06-03 08:50:00|169.11|166.91|168.83|166.63|169.11|166.91|168.7|166.5|0
1622710500000|2021-06-03 08:55:00|168.7|166.5|169.24|167.04|169.24|167.04|168.7|166.5|0
1622710800000|2021-06-03 09:00:00|169.18|166.98|169.79|167.59|169.79|167.59|169.18|166.98|0
1622711100000|2021-06-03 09:05:00|169.65|167.45|170.34|168.14|170.34|168.14|169.52|167.32|0
1622711400000|2021-06-03 09:10:00|170.48|168.28|170.28|168.08|171.03|168.83|169.86|167.66|0
1622711700000|2021-06-03 09:15:00|170.14|167.94|171.39|169.19|171.39|169.19|170|167.8|0
1622712000000|2021-06-03 09:20:00|171.53|169.33|171.52|169.32|172.08|169.88|171.25|169.05|0
1622712300000|2021-06-03 09:25:00|171.38|169.18|171.38|169.18|172.08|169.88|171.38|169.18|0
1622712600000|2021-06-03 09:30:00|171.66|169.46|171.66|169.46|171.8|169.6|171.38|169.18|0
1622712900000|2021-06-03 09:35:00|171.52|169.32|170.96|168.76|171.52|169.32|170.96|168.76|0
1622713200000|2021-06-03 09:40:00|170.82|168.62|170.26|168.06|170.82|168.62|170.12|167.92|0
1622713500000|2021-06-03 09:45:00|170.12|167.92|170.26|168.06|170.4|168.2|169.98|167.78|0
1622713800000|2021-06-03 09:50:00|170.33|168.13|170.95|168.75|170.95|168.75|170.26|168.06|0
1622714100000|2021-06-03 09:55:00|171.03|168.83|170.88|168.68|171.37|169.17|170.81|168.61|0
1622714400000|2021-06-03 10:00:00|170.95|168.75|171.23|169.03|171.51|169.31|170.67|168.47|0
1622714700000|2021-06-03 10:05:00|171.09|168.89|175.14|172.94|175.77|173.57|171.09|168.89|0
1622715000000|2021-06-03 10:10:00|175.21|173.01|175.63|173.43|175.77|173.57|175.07|172.87|0
1622715300000|2021-06-03 10:15:00|175.77|173.57|174.08|171.88|175.77|173.57|174.08|171.88|0
1622715600000|2021-06-03 10:20:00|174.36|172.16|173.66|171.46|174.36|172.16|173.52|171.32|0
1622715900000|2021-06-03 10:25:00|173.8|171.6|174.36|172.16|174.5|172.3|173.73|171.53|0
1622716200000|2021-06-03 10:30:00|174.22|172.02|177.04|174.84|177.46|175.26|173.94|171.74|0
1622716500000|2021-06-03 10:35:00|176.75|174.55|178.03|175.83|178.46|176.26|176.47|174.27|0
1622716800000|2021-06-03 10:40:00|178.17|175.97|177.6|175.4|178.31|176.11|177.6|175.4|0
1622717100000|2021-06-03 10:45:00|177.32|175.12|177.6|175.4|177.6|175.4|177.03|174.83|0
1622717400000|2021-06-03 10:50:00|177.74|175.54|177.88|175.68|178.45|176.25|177.6|175.4|0
1622717700000|2021-06-03 10:55:00|177.74|175.54|181.57|179.37|181.78|179.58|177.74|175.54|0
1622718000000|2021-06-03 11:00:00|181.35|179.15|185.66|183.46|185.81|183.61|181.35|179.15|0
1622718300000|2021-06-03 11:05:00|185.52|183.32|184.5|182.3|185.52|183.32|183.21|181.01|0
1622718600000|2021-06-03 11:10:00|184.36|182.16|183.06|180.86|185.08|182.88|182.92|180.72|0
1622718900000|2021-06-03 11:15:00|183.21|181.01|183.92|181.72|183.92|181.72|182.77|180.57|0
1622719200000|2021-06-03 11:20:00|184.07|181.87|182.63|180.43|184.64|182.44|182.63|180.43|0
1622719500000|2021-06-03 11:25:00|182.77|180.57|182.91|180.71|182.91|180.71|182.05|179.85|0
1622719800000|2021-06-03 11:30:00|183.2|181|183.34|181.14|184.5|182.3|183.2|181|0
1622720100000|2021-06-03 11:35:00|183.49|181.29|182.69|180.49|183.85|181.65|182.05|179.85|0
1622720400000|2021-06-03 11:40:00|182.62|180.42|183.19|180.99|183.77|181.57|182.62|180.42|0
1622720700000|2021-06-03 11:45:00|183.34|181.14|186.97|184.77|187.11|184.91|183.34|181.14|0
1622721000000|2021-06-03 11:50:00|187.26|185.06|185.95|183.75|187.99|185.79|185.95|183.75|0
1622721300000|2021-06-03 11:55:00|185.88|183.68|185.8|183.6|187.11|184.91|185.66|183.46|0
1622721600000|2021-06-03 12:00:00|185.95|183.75|187.84|185.64|189.01|186.81|185.8|183.6|0
1622721900000|2021-06-03 12:05:00|187.55|185.35|187.54|185.34|188.42|186.22|187.11|184.91|0
1622722200000|2021-06-03 12:10:00|187.62|185.42|187.47|185.27|188.42|186.22|187.25|185.05|0
1622722500000|2021-06-03 12:15:00|187.54|185.34|185.21|183.01|188.71|186.51|185.21|183.01|0
1622722800000|2021-06-03 12:20:00|185.36|183.16|184.92|182.72|185.79|183.59|184.78|182.58|0
1622723100000|2021-06-03 12:25:00|185|182.8|185.07|182.87|185.79|183.59|184.34|182.14|0
1622723400000|2021-06-03 12:30:00|185.14|182.94|185.35|183.15|186.08|183.88|185.14|182.94|0
1622723700000|2021-06-03 12:35:00|185.43|183.23|183.76|181.56|185.72|183.52|183.62|181.42|0
1622724000000|2021-06-03 12:40:00|183.91|181.71|182.47|180.27|184.05|181.85|182.18|179.98|0
1622724300000|2021-06-03 12:45:00|182.32|180.12|182.46|180.26|182.9|180.7|181.61|179.41|0
1622724600000|2021-06-03 12:50:00|182.32|180.12|183.32|181.12|183.32|181.12|182.32|180.12|0
1622724900000|2021-06-03 12:55:00|183.18|180.98|184.04|181.84|184.19|181.99|183.04|180.84|0
1622725200000|2021-06-03 13:00:00|183.47|181.27|182.74|180.54|183.9|181.7|182.6|180.4|0
1622725500000|2021-06-03 13:05:00|182.89|180.69|183.17|180.97|183.32|181.12|182.31|180.11|0
1622725800000|2021-06-03 13:10:00|183.03|180.83|181.88|179.68|183.46|181.26|181.88|179.68|0
1622726100000|2021-06-03 13:15:00|181.81|179.61|182.31|180.11|182.45|180.25|181.17|178.97|0
1622726400000|2021-06-03 13:20:00|182.16|179.96|181.52|179.32|182.16|179.96|181.52|179.32|0
1622726700000|2021-06-03 13:25:00|181.59|179.39|182.88|180.68|182.88|180.68|180.88|178.68|0
1622727000000|2021-06-03 13:30:00|182.73|180.53|182.73|180.53|183.88|181.68|181.02|178.82|0
1622727300000|2021-06-03 13:35:00|182.87|180.67|185.17|182.97|186.05|183.85|182.59|180.39|0
1622727600000|2021-06-03 13:40:00|185.03|182.83|188.53|186.33|188.53|186.33|184.45|182.25|0
1622727900000|2021-06-03 13:45:00|188.97|186.77|190.15|187.95|190.89|188.69|186.62|184.42|0
1622728200000|2021-06-03 13:50:00|190.59|188.39|186.91|184.71|190.59|188.39|186.62|184.42|0
1622728500000|2021-06-03 13:55:00|187.5|185.3|185.74|183.54|187.65|185.45|184.44|182.24|0
1622728800000|2021-06-03 14:00:00|186.18|183.98|183.71|181.51|186.47|184.27|183.28|181.08|0
1622729100000|2021-06-03 14:05:00|183.28|181.08|181.69|179.49|184.43|182.23|180.26|178.06|0
1622729400000|2021-06-03 14:10:00|181.4|179.2|180.97|178.77|181.4|179.2|180.11|177.91|0
1622729700000|2021-06-03 14:15:00|180.83|178.63|181.54|179.34|183.27|181.07|180.54|178.34|0
1622730000000|2021-06-03 14:20:00|181.69|179.49|181.4|179.2|182.41|180.21|180.25|178.05|0
1622730300000|2021-06-03 14:25:00|181.25|179.05|182.98|180.78|182.98|180.78|181.25|179.05|0
1622730600000|2021-06-03 14:30:00|183.12|180.92|182.54|180.34|183.99|181.79|181.25|179.05|0
1622730900000|2021-06-03 14:35:00|182.4|180.2|184.56|182.36|184.71|182.51|181.39|179.19|0
1622731200000|2021-06-03 14:40:00|184.42|182.22|184.71|182.51|185.15|182.95|184.42|182.22|0
1622731500000|2021-06-03 14:45:00|184.85|182.65|180.01|177.81|185.14|182.94|178.25|176.05|0
1622731800000|2021-06-03 14:50:00|179.87|177.67|175.79|173.59|179.87|177.67|175.08|172.88|0
1622732100000|2021-06-03 14:55:00|175.51|173.31|171.99|169.79|175.51|173.31|171.71|169.51|0
1622732400000|2021-06-03 15:00:00|171.85|169.65|169.93|167.73|172.99|170.79|169.93|167.73|0
1622732700000|2021-06-03 15:05:00|169.65|167.45|168.4|166.2|169.65|167.45|168.27|166.07|0
1622733000000|2021-06-03 15:10:00|168.54|166.34|169.64|167.44|170.06|167.86|168.27|166.07|0
1622733300000|2021-06-03 15:15:00|169.78|167.58|171.59|169.39|171.73|169.53|169.37|167.17|0
1622733600000|2021-06-03 15:20:00|171.45|169.25|170.75|168.55|172.14|169.94|170.06|167.86|0
1622733900000|2021-06-03 15:25:00|170.61|168.41|169.78|167.58|171.03|168.83|169.22|167.02|0
1622734200000|2021-06-03 15:30:00|170.05|167.85|172.14|169.94|172.28|170.08|169.5|167.3|0
1622734500000|2021-06-03 15:35:00|172.07|169.87|172.7|170.5|172.98|170.78|171.16|168.96|0
1622734800000|2021-06-03 15:40:00|172.56|170.36|171.02|168.82|172.98|170.78|171.02|168.82|0
1622735100000|2021-06-03 15:45:00|171.16|168.96|172.55|170.35|173.25|171.05|171.16|168.96|0
1622735400000|2021-06-03 15:50:00|172.69|170.49|172.41|170.21|173.25|171.05|172.27|170.07|0
1622735700000|2021-06-03 15:55:00|172.55|170.35|171.43|169.23|172.83|170.63|171.43|169.23|0
1622736000000|2021-06-03 16:00:00|171.29|169.09|171.71|169.51|172.13|169.93|170.46|168.26|0
1622736300000|2021-06-03 16:05:00|171.57|169.37|170.87|168.67|171.85|169.65|170.17|167.97|0
1622736600000|2021-06-03 16:10:00|171.01|168.81|171.7|169.5|171.7|169.5|170.73|168.53|0
1622736900000|2021-06-03 16:15:00|171.78|169.58|172.26|170.06|172.26|170.06|171.14|168.94|0
1622737200000|2021-06-03 16:20:00|172.4|170.2|173.52|171.32|174.08|171.88|172.4|170.2|0
1622737500000|2021-06-03 16:25:00|173.66|171.46|171.98|169.78|173.8|171.6|171.84|169.64|0
1622737800000|2021-06-03 16:30:00|172.12|169.92|172.53|170.33|173.09|170.89|171.42|169.22|0
1622738100000|2021-06-03 16:35:00|172.67|170.47|170.86|168.66|172.67|170.47|170.86|168.66|0
1622738400000|2021-06-03 16:40:00|170.72|168.52|169.95|167.75|170.72|168.52|169.74|167.54|0
1622738700000|2021-06-03 16:45:00|169.88|167.68|170.85|168.65|170.99|168.79|169.6|167.4|0
1622739000000|2021-06-03 16:50:00|170.71|168.51|171.96|169.76|172.46|170.26|170.71|168.51|0
1622739300000|2021-06-03 16:55:00|172.1|169.9|170.71|168.51|172.38|170.18|170.57|168.37|0
1622739600000|2021-06-03 17:00:00|170.57|168.37|171.12|168.92|171.68|169.48|170.57|168.37|0
1622739900000|2021-06-03 17:05:00|171.26|169.06|171.4|169.2|174.34|172.14|170.84|168.64|0
1622740200000|2021-06-03 17:10:00|170.98|168.78|172.52|170.32|172.52|170.32|170.15|167.95|0
1622740500000|2021-06-03 17:15:00|172.38|170.18|170.98|168.78|172.66|170.46|170.98|168.78|0
1622740800000|2021-06-03 17:20:00|170.84|168.64|169.66|167.46|170.98|168.78|169.59|167.39|0
1622741100000|2021-06-03 17:25:00|169.73|167.53|169.24|167.04|169.86|167.66|169.03|166.83|0
1622741400000|2021-06-03 17:30:00|169.31|167.11|169.17|166.97|170|167.8|168.89|166.69|0
1622741700000|2021-06-03 17:35:00|169.31|167.11|169.17|166.97|169.72|167.52|169.03|166.83|0
1622742000000|2021-06-03 17:40:00|169.3|167.1|170.41|168.21|171.11|168.91|168.75|166.55|0
1622742300000|2021-06-03 17:45:00|170.55|168.35|170.96|168.76|171.52|169.32|169.85|167.65|0
1622742600000|2021-06-03 17:50:00|171.1|168.9|170.41|168.21|171.1|168.9|169.99|167.79|0
1622742900000|2021-06-03 17:55:00|170.54|168.34|170.96|168.76|171.1|168.9|169.43|167.23|0
1622743200000|2021-06-03 18:00:00|170.82|168.62|170.54|168.34|171.94|169.74|170.54|168.34|0
1622743500000|2021-06-03 18:05:00|170.4|168.2|170.96|168.76|171.51|169.31|170.26|168.06|0
1622743800000|2021-06-03 18:10:00|170.82|168.62|171.79|169.59|171.93|169.73|170.82|168.62|0
1622744100000|2021-06-03 18:15:00|171.93|169.73|172.77|170.57|173.47|171.27|171.93|169.73|0
1622744400000|2021-06-03 18:20:00|172.91|170.71|172.9|170.7|173.19|170.99|172.35|170.15|0
1622744700000|2021-06-03 18:25:00|173.05|170.85|173.46|171.26|173.61|171.41|172.48|170.28|0
1622745000000|2021-06-03 18:30:00|173.32|171.12|173.18|170.98|173.32|171.12|172.2|170|0
1622745300000|2021-06-03 18:35:00|173.32|171.12|173.74|171.54|174.3|172.1|172.62|170.42|0
1622745600000|2021-06-03 18:40:00|173.88|171.68|174.04|171.84|174.82|172.62|173.3|171.1|0
1622745900000|2021-06-03 18:45:00|173.9|171.7|173.62|171.42|174.6|172.4|173.48|171.28|0
1622746200000|2021-06-03 18:50:00|173.76|171.56|173.75|171.55|174.32|172.12|173.75|171.55|0
1622746500000|2021-06-03 18:55:00|173.83|171.63|175.16|172.96|175.3|173.1|173.61|171.41|0
1622746800000|2021-06-03 19:00:00|175.3|173.1|174.74|172.54|175.3|173.1|173.61|171.41|0
1622747100000|2021-06-03 19:05:00|174.59|172.39|174.31|172.11|175.16|172.96|174.31|172.11|0
1622747400000|2021-06-03 19:10:00|174.45|172.25|173.18|170.98|174.73|172.53|173.04|170.84|0
1622747700000|2021-06-03 19:15:00|173.33|171.13|174.59|172.39|174.59|172.39|172.9|170.7|0
1622748000000|2021-06-03 19:20:00|174.73|172.53|173.6|171.4|175.29|173.09|173.32|171.12|0
1622748300000|2021-06-03 19:25:00|173.46|171.26|172.9|170.7|174.44|172.24|172.9|170.7|0
1622748600000|2021-06-03 19:30:00|172.76|170.56|172.62|170.42|173.53|171.33|172.48|170.28|0
1622748900000|2021-06-03 19:35:00|172.76|170.56|171.57|169.37|172.9|170.7|171.5|169.3|0
1622749200000|2021-06-03 19:40:00|171.5|169.3|173.45|171.25|173.59|171.39|171.36|169.16|0
1622749500000|2021-06-03 19:45:00|173.59|171.39|174.43|172.23|175.14|172.94|173.45|171.25|0
1622749800000|2021-06-03 19:50:00|173.45|171.25|175.28|173.08|175.28|173.08|173.45|171.25|0
1622750100000|2021-06-03 19:55:00|174.85|172.65|174.57|172.37|175.28|173.08|173.73|171.53|0
1622750400000|2021-06-03 20:00:00|174.99|172.79|175.13|172.93|175.98|173.78|174.99|172.79|0
1622750700000|2021-06-03 20:05:00|175.27|173.07|175.27|173.07|175.98|173.78|175.13|172.93|0
1622751000000|2021-06-03 20:10:00|175.41|173.21|175.63|173.43|175.84|173.64|174.71|172.51|0
1622751300000|2021-06-03 20:15:00|175.83|173.23|175.85|173.25|176.06|173.46|175.72|173.12|0
1622751600000|2021-06-03 20:20:00|175.81|173.21|175.97|173.37|175.99|173.39|175.7|173.1|0
1622751900000|2021-06-03 20:25:00|175.99|173.39|176.05|173.45|176.09|173.49|175.99|173.39|0
1622752200000|2021-06-03 20:30:00|175.96|173.36|175.11|172.51|175.96|173.36|174.83|172.23|0
1622752500000|2021-06-03 20:35:00|175.25|172.65|174.83|172.23|175.25|172.65|174.69|172.09|0
1622752800000|2021-06-03 20:40:00|174.68|172.08|174.96|172.36|174.97|172.37|174.68|172.08|0
1622753100000|2021-06-03 20:45:00|174.82|172.22|174.96|172.36|175.67|173.07|174.68|172.08|0
1622753400000|2021-06-03 20:50:00|175.1|172.5|174.82|172.22|175.38|172.78|174.82|172.22|0
1622753700000|2021-06-03 20:55:00|174.96|172.36|174.69|172.09|175.38|172.78|174.54|171.94|0
1622754000000|2021-06-03 21:00:00|174.81|172.21|174.73|172.13|174.91|172.31|174.71|172.11|0
1622754300000|2021-06-03 21:05:00|174.71|172.11|174.75|172.15|174.87|172.27|174.52|171.92|0
1622754600000|2021-06-03 21:10:00|174.58|171.98|174.87|172.27|174.87|172.27|174.58|171.98|0
1622754900000|2021-06-03 21:15:00|174.84|172.24|174.83|172.23|174.84|172.24|174.83|172.23|0
1622755200000|2021-06-03 21:20:00|174.82|172.22|174.78|172.18|174.82|172.22|174.78|172.18|0
1622755500000|2021-06-03 21:25:00|174.8|172.2|174.8|172.2|174.82|172.22|174.8|172.2|0
1622755800000|2021-06-03 21:30:00|174.78|172.18|174.78|172.18|174.8|172.2|174.78|172.18|0
1622756100000|2021-06-03 21:35:00|174.65|172.05|174.44|171.84|174.65|172.05|174.24|171.64|0
1622756400000|2021-06-03 21:40:00|174.37|171.77|174.44|171.84|174.65|172.05|174.37|171.77|0
1622756700000|2021-06-03 21:45:00|174.46|171.86|174.46|171.86|174.46|171.86|174.46|171.86|0
1622757000000|2021-06-03 21:50:00|174.48|171.88|174.54|171.94|174.54|171.94|174.48|171.88|0
1622757300000|2021-06-03 21:55:00|174.52|171.92|174.56|171.96|174.56|171.96|174.52|171.92|0
1622757600000|2021-06-03 22:00:00|174.37|171.77|173.59|170.99|174.51|171.91|173.31|170.71|0
1622757900000|2021-06-03 22:05:00|173.66|171.06|173.73|171.13|174.23|171.63|173.45|170.85|0
1622758200000|2021-06-03 22:10:00|173.59|170.99|173.87|171.27|173.87|171.27|173.31|170.71|0
1622758500000|2021-06-03 22:15:00|174.01|171.41|173.86|171.26|174.15|171.55|173.72|171.12|0
1622758800000|2021-06-03 22:20:00|173.8|171.2|174.43|171.83|174.57|171.97|173.72|171.12|0
1622759100000|2021-06-03 22:25:00|174.42|171.82|175.13|172.53|175.41|172.81|174.42|171.82|0
1622759400000|2021-06-03 22:30:00|174.99|172.39|175.97|173.37|176.12|173.52|174.99|172.39|0
1622759700000|2021-06-03 22:35:00|176.11|173.51|175.69|173.09|176.26|173.66|175.55|172.95|0
1622760000000|2021-06-03 22:40:00|175.55|172.95|175.97|173.37|176.11|173.51|175.55|172.95|0
1622760300000|2021-06-03 22:45:00|176.11|173.51|175.4|172.8|176.11|173.51|175.4|172.8|0
1622760600000|2021-06-03 22:50:00|175.26|172.66|174.98|172.38|175.4|172.8|174.98|172.38|0
1622760900000|2021-06-03 22:55:00|175.12|172.52|174.83|172.23|175.12|172.52|174.83|172.23|0
1622761200000|2021-06-03 23:00:00|174.97|172.37|175.75|173.15|175.82|173.22|174.27|171.67|0
1622761500000|2021-06-03 23:05:00|175.68|173.08|175.82|173.22|175.82|173.22|175.25|172.65|0
1622761800000|2021-06-03 23:10:00|175.75|173.15|176.1|173.5|176.52|173.92|175.67|173.07|0
1622762100000|2021-06-03 23:15:00|175.96|173.36|175.67|173.07|176.1|173.5|175.53|172.93|0
1622762400000|2021-06-03 23:20:00|175.81|173.21|176.17|173.57|176.23|173.63|175.67|173.07|0
1622762700000|2021-06-03 23:25:00|176.23|173.63|176.52|173.92|176.52|173.92|175.95|173.35|0
1622763000000|2021-06-03 23:30:00|176.66|174.06|176.94|174.34|177.08|174.48|176.23|173.63|0
1622763300000|2021-06-03 23:35:00|176.8|174.2|176.94|174.34|177.08|174.48|176.65|174.05|0
1622763600000|2021-06-03 23:40:00|177.08|174.48|176.94|174.34|177.36|174.76|176.87|174.27|0
1622763900000|2021-06-03 23:45:00|176.79|174.19|177.08|174.48|177.36|174.76|176.65|174.05|0
1622764200000|2021-06-03 23:50:00|177.22|174.62|177.36|174.76|177.79|175.19|177.22|174.62|0
1622764500000|2021-06-03 23:55:00|177.5|174.9|177.64|175.04|177.93|175.33|177.36|174.76|0
1622764800000|2021-06-04 00:00:00|177.5|174.9|178.35|175.75|178.64|176.04|177.36|174.76|0
1622765100000|2021-06-04 00:05:00|178.21|175.61|179.21|176.61|179.21|176.61|177.35|174.75|0
1622765400000|2021-06-04 00:10:00|179.06|176.46|179.63|177.03|179.92|177.32|178.92|176.32|0
1622765700000|2021-06-04 00:15:00|179.78|177.18|181.07|178.47|181.36|178.76|179.78|177.18|0
1622766000000|2021-06-04 00:20:00|181.21|178.61|180.06|177.46|181.21|178.61|180.06|177.46|0
1622766300000|2021-06-04 00:25:00|180.14|177.54|180.63|178.03|180.92|178.32|179.92|177.32|0
1622766600000|2021-06-04 00:30:00|180.78|178.18|182.22|179.62|182.66|180.06|180.78|178.18|0
1622766900000|2021-06-04 00:35:00|182.08|179.48|180.92|178.32|182.22|179.62|180.77|178.17|0
1622767200000|2021-06-04 00:40:00|180.85|178.25|180.92|178.32|181.49|178.89|180.63|178.03|0
1622767500000|2021-06-04 00:45:00|181.06|178.46|179.91|177.31|181.06|178.46|179.55|176.95|0
1622767800000|2021-06-04 00:50:00|179.76|177.16|179.62|177.02|179.91|177.31|179.19|176.59|0
1622768100000|2021-06-04 00:55:00|179.47|176.87|179.62|177.02|179.76|177.16|179.33|176.73|0
1622768400000|2021-06-04 01:00:00|179.55|176.95|179.04|176.44|179.9|177.3|179.04|176.44|0
1622768700000|2021-06-04 01:05:00|179.18|176.58|179.18|176.58|179.61|177.01|179.18|176.58|0
1622769000000|2021-06-04 01:10:00|179.32|176.72|178.89|176.29|179.32|176.72|178.75|176.15|0
1622769300000|2021-06-04 01:15:00|179.04|176.44|179.18|176.58|179.32|176.72|178.89|176.29|0
1622769600000|2021-06-04 01:20:00|179.11|176.51|179.03|176.43|179.18|176.58|178.6|176|0
1622769900000|2021-06-04 01:25:00|178.89|176.29|178.74|176.14|179.03|176.43|178.6|176|0
1622770200000|2021-06-04 01:30:00|178.89|176.29|179.46|176.86|179.6|177|178.89|176.29|0
1622770500000|2021-06-04 01:35:00|179.39|176.79|178.88|176.28|179.6|177|178.88|176.28|0
1622770800000|2021-06-04 01:40:00|178.74|176.14|177.17|174.57|178.88|176.28|177.17|174.57|0
1622771100000|2021-06-04 01:45:00|177.02|174.42|177.17|174.57|177.31|174.71|176.31|173.71|0
1622771400000|2021-06-04 01:50:00|177.31|174.71|178.16|175.56|178.3|175.7|177.16|174.56|0
1622771700000|2021-06-04 01:55:00|178.02|175.42|177.59|174.99|178.02|175.42|177.3|174.7|0
1622772000000|2021-06-04 02:00:00|177.73|175.13|177.3|174.7|177.73|175.13|177.16|174.56|0
1622772300000|2021-06-04 02:05:00|177.37|174.77|178.01|175.41|178.15|175.55|177.3|174.7|0
1622772600000|2021-06-04 02:10:00|178.15|175.55|177.58|174.98|178.15|175.55|177.16|174.56|0
1622772900000|2021-06-04 02:15:00|177.51|174.91|177.58|174.98|177.72|175.12|177.3|174.7|0
1622773200000|2021-06-04 02:20:00|177.44|174.84|176.58|173.98|177.44|174.84|176.58|173.98|0
1622773500000|2021-06-04 02:25:00|176.72|174.12|176.58|173.98|177.01|174.41|176.44|173.84|0
1622773800000|2021-06-04 02:30:00|176.01|173.41|176.29|173.69|176.58|173.98|176.01|173.41|0
1622774100000|2021-06-04 02:35:00|176.44|173.84|176.29|173.69|176.44|173.84|175.87|173.27|0
1622774400000|2021-06-04 02:40:00|176.15|173.55|176.57|173.97|176.72|174.12|176.15|173.55|0
1622774700000|2021-06-04 02:45:00|176.43|173.83|176.14|173.54|176.43|173.83|176|173.4|0
1622775000000|2021-06-04 02:50:00|176|173.4|176.57|173.97|176.57|173.97|176|173.4|0
1622775300000|2021-06-04 02:55:00|176.71|174.11|176.57|173.97|176.85|174.25|176.42|173.82|0
1622775600000|2021-06-04 03:00:00|176.71|174.11|176.42|173.82|176.71|174.11|176.14|173.54|0
1622775900000|2021-06-04 03:05:00|176.56|173.96|176.14|173.54|176.71|174.11|175.99|173.39|0
1622776200000|2021-06-04 03:10:00|175.99|173.39|175.85|173.25|176.13|173.53|175.71|173.11|0
1622776500000|2021-06-04 03:15:00|175.71|173.11|176.27|173.67|176.27|173.67|175.14|172.54|0
1622776800000|2021-06-04 03:20:00|176.21|173.61|175.85|173.25|176.56|173.96|175.85|173.25|0
1622777100000|2021-06-04 03:25:00|175.7|173.1|174.85|172.25|175.99|173.39|174.71|172.11|0
1622777400000|2021-06-04 03:30:00|174.71|172.11|174.57|171.97|174.99|172.39|174.29|171.69|0
1622777700000|2021-06-04 03:35:00|174.5|171.9|174.29|171.69|174.85|172.25|174.15|171.55|0
1622778000000|2021-06-04 03:40:00|174.15|171.55|174.22|171.62|174.43|171.83|173.8|171.2|0
1622778300000|2021-06-04 03:45:00|174.14|171.54|173.86|171.26|174.14|171.54|173.72|171.12|0
1622778600000|2021-06-04 03:50:00|173.72|171.12|173.3|170.7|173.86|171.26|173.02|170.42|0
1622778900000|2021-06-04 03:55:00|173.23|170.63|173.57|170.97|173.72|171.12|173.23|170.63|0
1622779200000|2021-06-04 04:00:00|173.72|171.12|173.71|171.11|173.86|171.26|173.57|170.97|0
1622779500000|2021-06-04 04:05:00|173.85|171.25|173.85|171.25|173.99|171.39|173.71|171.11|0
1622779800000|2021-06-04 04:10:00|173.99|171.39|173.99|171.39|173.99|171.39|173.85|171.25|0
1622780100000|2021-06-04 04:15:00|173.92|171.32|173.99|171.39|174.13|171.53|173.71|171.11|0
1622780400000|2021-06-04 04:20:00|173.85|171.25|173.7|171.1|173.99|171.39|173.42|170.82|0
1622780700000|2021-06-04 04:25:00|173.78|171.18|173.84|171.24|173.99|171.39|173.7|171.1|0
1622781000000|2021-06-04 04:30:00|173.7|171.1|173.7|171.1|173.98|171.38|173.56|170.96|0
1622781300000|2021-06-04 04:35:00|173.56|170.96|174.26|171.66|174.4|171.8|173.28|170.68|0
1622781600000|2021-06-04 04:40:00|174.4|171.8|174.68|172.08|174.96|172.36|174.4|171.8|0
1622781900000|2021-06-04 04:45:00|174.54|171.94|174.68|172.08|174.96|172.36|174.54|171.94|0
1622782200000|2021-06-04 04:50:00|174.61|172.01|174.39|171.79|174.68|172.08|174.25|171.65|0
1622782500000|2021-06-04 04:55:00|174.54|171.94|174.39|171.79|174.54|171.94|174.25|171.65|0
1622782800000|2021-06-04 05:00:00|174.53|171.93|175.38|172.78|175.38|172.78|174.47|171.87|0
1622783100000|2021-06-04 05:05:00|175.24|172.64|177.65|175.05|177.65|175.05|175.24|172.64|0
1622783400000|2021-06-04 05:10:00|177.79|175.19|176.22|173.62|177.79|175.19|176.16|173.56|0
1622783700000|2021-06-04 05:15:00|176.15|173.55|173.82|171.22|176.15|173.55|173.82|171.22|0
1622784000000|2021-06-04 05:20:00|173.68|171.08|173.82|171.22|173.96|171.36|173.54|170.94|0
1622784300000|2021-06-04 05:25:00|173.68|171.08|174.24|171.64|174.66|172.06|173.68|171.08|0
1622784600000|2021-06-04 05:30:00|174.1|171.5|173.75|171.15|174.24|171.64|173.53|170.93|0
1622784900000|2021-06-04 05:35:00|173.81|171.21|174.37|171.77|174.59|171.99|173.53|170.93|0
1622785200000|2021-06-04 05:40:00|173.95|171.35|175.5|172.9|175.5|172.9|173.95|171.35|0
1622785500000|2021-06-04 05:45:00|175.64|173.04|176.35|173.75|176.63|174.03|175.5|172.9|0
1622785800000|2021-06-04 05:50:00|176.49|173.89|177.34|174.74|177.49|174.89|176.21|173.61|0
1622786100000|2021-06-04 05:55:00|177.27|174.67|177.2|174.6|177.48|174.88|177.06|174.46|0
1622786400000|2021-06-04 06:00:00|177.34|174.74|177.79|175.19|178.01|175.41|175.92|173.32|0
1622786700000|2021-06-04 06:05:00|177.65|175.05|177.51|174.91|177.65|175.05|176.8|174.2|0
1622787000000|2021-06-04 06:10:00|177.58|174.98|176.37|173.77|177.65|175.05|176.23|173.63|0
1622787300000|2021-06-04 06:15:00|176.23|173.63|176.94|174.34|177.08|174.48|175.95|173.35|0
1622787600000|2021-06-04 06:20:00|177.08|174.48|178.14|175.54|178.35|175.75|176.94|174.34|0
1622787900000|2021-06-04 06:25:00|178.07|175.47|178.21|175.61|178.78|176.18|177.78|175.18|0
1622788200000|2021-06-04 06:30:00|178.35|175.75|177.92|175.32|178.35|175.75|177.21|174.61|0
1622788500000|2021-06-04 06:35:00|177.78|175.18|176.72|174.12|177.78|175.18|176.5|173.9|0
1622788800000|2021-06-04 06:40:00|176.79|174.19|176.15|173.55|176.79|174.19|175.94|173.34|0
1622789100000|2021-06-04 06:45:00|176.08|173.48|174.95|172.35|176.08|173.48|173.97|171.37|0
1622789400000|2021-06-04 06:50:00|175.02|172.42|174.8|172.2|175.09|172.49|174.52|171.92|0
1622789700000|2021-06-04 06:55:00|174.95|172.35|175.08|172.48|175.37|172.77|174.66|172.06|0
1622790000000|2021-06-04 07:00:00|174.8|172.2|173.49|170.89|175.33|172.73|173.07|170.47|0
1622790300000|2021-06-04 07:05:00|173.43|171.23|173.29|171.09|173.86|171.66|171.89|169.69|0
1622790600000|2021-06-04 07:10:00|173.15|170.95|173.22|171.02|173.57|171.37|172.17|169.97|0
1622790900000|2021-06-04 07:15:00|173.29|171.09|173.71|171.51|173.85|171.65|173.01|170.81|0
1622791200000|2021-06-04 07:20:00|173.85|171.65|173.28|171.08|173.99|171.79|173.14|170.94|0
1622791500000|2021-06-04 07:25:00|173.42|171.22|173.56|171.36|174.41|172.21|173.28|171.08|0
1622791800000|2021-06-04 07:30:00|173.42|171.22|172.58|170.38|173.84|171.64|171.74|169.54|0
1622792100000|2021-06-04 07:35:00|172.72|170.52|172.51|170.31|173.14|170.94|172.3|170.1|0
1622792400000|2021-06-04 07:40:00|172.58|170.38|173|170.8|173.07|170.87|171.88|169.68|0
1622792700000|2021-06-04 07:45:00|172.93|170.73|173.27|171.07|173.42|171.22|172.85|170.65|0
1622793000000|2021-06-04 07:50:00|173.41|171.21|173.83|171.63|173.97|171.77|172.85|170.65|0
1622793300000|2021-06-04 07:55:00|173.69|171.49|174.25|172.05|174.4|172.2|173.55|171.35|0
1622793600000|2021-06-04 08:00:00|174.39|172.19|174.39|172.19|174.47|172.27|173.69|171.49|0
1622793900000|2021-06-04 08:05:00|174.47|172.27|173.97|171.77|174.82|172.62|173.76|171.56|0
1622794200000|2021-06-04 08:10:00|174.04|171.84|173.54|171.34|174.39|172.19|173.26|171.06|0
1622794500000|2021-06-04 08:15:00|173.4|171.2|173.4|171.2|173.54|171.34|172.14|169.94|0
1622794800000|2021-06-04 08:20:00|173.33|171.13|173.96|171.76|174.1|171.9|173.26|171.06|0
1622795100000|2021-06-04 08:25:00|174.1|171.9|174.1|171.9|174.67|172.47|173.96|171.76|0
1622795400000|2021-06-04 08:30:00|174.03|171.83|174.88|172.68|174.94|172.74|173.82|171.62|0
1622795700000|2021-06-04 08:35:00|174.8|172.6|175.08|172.88|175.22|173.02|174.24|172.04|0
1622796000000|2021-06-04 08:40:00|175.22|173.02|175.36|173.16|175.65|173.45|175.08|172.88|0
1622796300000|2021-06-04 08:45:00|175.44|173.24|175.22|173.02|175.51|173.31|174.37|172.17|0
1622796600000|2021-06-04 08:50:00|175.08|172.88|175.22|173.02|175.93|173.73|175.08|172.88|0
1622796900000|2021-06-04 08:55:00|175.08|172.88|175.07|172.87|175.5|173.3|174.51|172.31|0
1622797200000|2021-06-04 09:00:00|174.79|172.59|174.79|172.59|175.07|172.87|174.37|172.17|0
1622797500000|2021-06-04 09:05:00|174.93|172.73|173.94|171.74|175.21|173.01|173.94|171.74|0
1622797800000|2021-06-04 09:10:00|174.01|171.81|174.08|171.88|174.08|171.88|173.52|171.32|0
1622798100000|2021-06-04 09:15:00|174.15|171.95|175.07|172.87|175.21|173.01|173.94|171.74|0
1622798400000|2021-06-04 09:20:00|175.21|173.01|174.78|172.58|175.77|173.57|174.64|172.44|0
1622798700000|2021-06-04 09:25:00|174.64|172.44|175.06|172.86|175.2|173|174.22|172.02|0
1622799000000|2021-06-04 09:30:00|175.2|173|175.34|173.14|175.49|173.29|174.64|172.44|0
1622799300000|2021-06-04 09:35:00|175.63|173.43|175.62|173.42|175.77|173.57|174.78|172.58|0
1622799600000|2021-06-04 09:40:00|175.41|173.21|175.48|173.28|175.91|173.71|174.92|172.72|0
1622799900000|2021-06-04 09:45:00|175.62|173.42|174.63|172.43|175.98|173.78|174.49|172.29|0
1622800200000|2021-06-04 09:50:00|174.56|172.36|174.28|172.08|174.77|172.57|174.2|172|0
1622800500000|2021-06-04 09:55:00|174.34|172.14|173.78|171.58|174.34|172.14|173.36|171.16|0
1622800800000|2021-06-04 10:00:00|173.92|171.72|174.13|171.93|174.2|172|173.5|171.3|0
1622801100000|2021-06-04 10:05:00|174.06|171.86|174.48|172.28|174.76|172.56|174.06|171.86|0
1622801400000|2021-06-04 10:10:00|174.62|172.42|174.76|172.56|175.18|172.98|174.48|172.28|0
1622801700000|2021-06-04 10:15:00|174.69|172.49|174.9|172.7|176.03|173.83|174.69|172.49|0
1622802000000|2021-06-04 10:20:00|175.04|172.84|174.83|172.63|175.04|172.84|174.47|172.27|0
1622802300000|2021-06-04 10:25:00|174.75|172.55|175.32|173.12|175.46|173.26|174.47|172.27|0
1622802600000|2021-06-04 10:30:00|175.46|173.26|177.88|175.68|178.45|176.25|175.46|173.26|0
1622802900000|2021-06-04 10:35:00|178.02|175.82|176.45|174.25|178.16|175.96|176.31|174.11|0
1622803200000|2021-06-04 10:40:00|176.31|174.11|175.88|173.68|176.31|174.11|175.88|173.68|0
1622803500000|2021-06-04 10:45:00|176.02|173.82|175.03|172.83|176.16|173.96|174.82|172.62|0
1622803800000|2021-06-04 10:50:00|174.74|172.54|174.74|172.54|175.03|172.83|174.46|172.26|0
1622804100000|2021-06-04 10:55:00|174.88|172.68|174.74|172.54|175.16|172.96|174.46|172.26|0
1622804400000|2021-06-04 11:00:00|174.32|172.12|173.19|170.99|174.39|172.19|173.05|170.85|0
1622804700000|2021-06-04 11:05:00|173.05|170.85|173.61|171.41|173.61|171.41|172.07|169.87|0
1622805000000|2021-06-04 11:10:00|173.47|171.27|172.62|170.42|173.61|171.41|172.62|170.42|0
1622805300000|2021-06-04 11:15:00|172.76|170.56|172.48|170.28|173.18|170.98|172.2|170|0
1622805600000|2021-06-04 11:20:00|172.62|170.42|172.34|170.14|172.9|170.7|171.78|169.58|0
1622805900000|2021-06-04 11:25:00|172.48|170.28|172.2|170|172.48|170.28|171.78|169.58|0
1622806200000|2021-06-04 11:30:00|172.06|169.86|172.47|170.27|172.55|170.35|171.77|169.57|0
1622806500000|2021-06-04 11:35:00|172.55|170.35|172.47|170.27|172.61|170.41|172.05|169.85|0
1622806800000|2021-06-04 11:40:00|172.33|170.13|173.45|171.25|173.59|171.39|172.33|170.13|0
1622807100000|2021-06-04 11:45:00|173.59|171.39|173.45|171.25|173.66|171.46|173.31|171.11|0
1622807400000|2021-06-04 11:50:00|173.38|171.18|172.32|170.12|173.38|171.18|172.32|170.12|0
1622807700000|2021-06-04 11:55:00|172.18|169.98|172.04|169.84|172.6|170.4|172.04|169.84|0
1622808000000|2021-06-04 12:00:00|171.97|169.77|171.2|169|172.46|170.26|170.78|168.58|0
1622808300000|2021-06-04 12:05:00|171.06|168.86|171.62|169.42|171.62|169.42|170.23|168.03|0
1622808600000|2021-06-04 12:10:00|171.76|169.56|172.18|169.98|172.32|170.12|171.34|169.14|0
1622808900000|2021-06-04 12:15:00|172.32|170.12|172.45|170.25|172.53|170.33|172.03|169.83|0
1622809200000|2021-06-04 12:20:00|172.31|170.11|172.45|170.25|173.43|171.23|172.17|169.97|0
1622809500000|2021-06-04 12:25:00|172.31|170.11|172.31|170.11|173.01|170.81|172.03|169.83|0
1622809800000|2021-06-04 12:30:00|171.12|168.92|164.33|162.13|171.26|169.06|162.97|160.77|0
1622810100000|2021-06-04 12:35:00|163.92|161.72|167.9|165.7|168.39|166.19|163.92|161.72|0
1622810400000|2021-06-04 12:40:00|167.76|165.56|165.42|163.22|168.31|166.11|165.42|163.22|0
1622810700000|2021-06-04 12:45:00|165.15|162.95|164.6|162.4|166.52|164.32|163.92|161.72|0
1622811000000|2021-06-04 12:50:00|164.87|162.67|164.19|161.99|165.42|163.22|163.91|161.71|0
1622811300000|2021-06-04 12:55:00|164.05|161.85|164.46|162.26|164.59|162.39|163.1|160.9|0
1622811600000|2021-06-04 13:00:00|164.25|162.05|163.37|161.17|164.87|162.67|163.09|160.89|0
1622811900000|2021-06-04 13:05:00|163.5|161.3|163.5|161.3|163.77|161.57|163.09|160.89|0
1622812200000|2021-06-04 13:10:00|163.36|161.16|163.9|161.7|164.31|162.11|163.09|160.89|0
1622812500000|2021-06-04 13:15:00|163.77|161.57|164.04|161.84|164.04|161.84|163.09|160.89|0
1622812800000|2021-06-04 13:20:00|163.9|161.7|163.9|161.7|164.04|161.84|163.49|161.29|0
1622813100000|2021-06-04 13:25:00|163.76|161.56|162.81|160.61|164.04|161.84|162.54|160.34|0
1622813400000|2021-06-04 13:30:00|162.95|160.75|162.27|160.07|163.22|161.02|160.65|158.45|0
1622813700000|2021-06-04 13:35:00|162|159.8|160.38|158.18|162|159.8|160.11|157.91|0
1622814000000|2021-06-04 13:40:00|159.98|157.78|159.71|157.51|160.38|158.18|159.04|156.84|0
1622814300000|2021-06-04 13:45:00|159.57|157.37|160.51|158.31|160.78|158.58|158.9|156.7|0
1622814600000|2021-06-04 13:50:00|160.37|158.17|161.72|159.52|161.72|159.52|160.24|158.04|0
1622814900000|2021-06-04 13:55:00|161.58|159.38|160.37|158.17|161.72|159.52|160.1|157.9|0
1622815200000|2021-06-04 14:00:00|160.24|158.04|159.03|156.83|160.24|158.04|158.23|156.03|0
1622815500000|2021-06-04 14:05:00|158.9|156.7|159.16|156.96|159.3|157.1|158.63|156.43|0
1622815800000|2021-06-04 14:10:00|159.03|156.83|158.76|156.56|159.03|156.83|158.36|156.16|0
1622816100000|2021-06-04 14:15:00|158.62|156.42|156.99|154.79|159.91|157.71|155.29|153.09|0
1622816400000|2021-06-04 14:20:00|156.86|154.66|156.72|154.52|157.79|155.59|156.59|154.39|0
1622816700000|2021-06-04 14:25:00|156.59|154.39|157.52|155.32|158.19|155.99|156.59|154.39|0
1622817000000|2021-06-04 14:30:00|157.39|155.19|157.19|154.99|157.66|155.46|156.72|154.52|0
1622817300000|2021-06-04 14:35:00|157.12|154.92|156.85|154.65|157.39|155.19|156.31|154.11|0
1622817600000|2021-06-04 14:40:00|156.71|154.51|157.11|154.91|157.38|155.18|155.38|153.18|0
1622817900000|2021-06-04 14:45:00|157.25|155.05|155.64|153.44|157.38|155.18|154.98|152.78|0
1622818200000|2021-06-04 14:50:00|155.51|153.31|155.37|153.17|155.64|153.44|155.11|152.91|0
1622818500000|2021-06-04 14:55:00|155.51|153.31|155.5|153.3|155.64|153.44|154.97|152.77|0
1622818800000|2021-06-04 15:00:00|155.37|153.17|154.97|152.77|155.64|153.44|154.84|152.64|0
1622819100000|2021-06-04 15:05:00|154.84|152.64|154.7|152.5|155.1|152.9|154.18|151.98|0
1622819400000|2021-06-04 15:10:00|154.57|152.37|154.83|152.63|154.84|152.64|154.17|151.97|0
1622819700000|2021-06-04 15:15:00|154.7|152.5|154.57|152.37|154.7|152.5|154.3|152.1|0
1622820000000|2021-06-04 15:20:00|154.43|152.23|154.17|151.97|154.57|152.37|154.17|151.97|0
1622820300000|2021-06-04 15:25:00|154.3|152.1|154.56|152.36|155.63|153.43|153.9|151.7|0
1622820600000|2021-06-04 15:30:00|154.69|152.49|154.96|152.76|155.09|152.89|154.43|152.23|0
1622820900000|2021-06-04 15:35:00|154.83|152.63|155.62|153.42|156.02|153.82|154.83|152.63|0
1622821200000|2021-06-04 15:40:00|155.49|153.29|154.95|152.75|155.89|153.69|154.95|152.75|0
1622821500000|2021-06-04 15:45:00|155.09|152.89|155.88|153.68|156.42|154.22|155.09|152.89|0
1622821800000|2021-06-04 15:50:00|156.02|153.82|156.55|154.35|156.62|154.42|155.75|153.55|0
1622822100000|2021-06-04 15:55:00|156.41|154.21|156.14|153.94|156.81|154.61|156.14|153.94|0
1622822400000|2021-06-04 16:00:00|156.01|153.81|156.54|154.34|156.54|154.34|155.88|153.68|0
1622822700000|2021-06-04 16:05:00|156.41|154.21|156.27|154.07|156.81|154.61|156.27|154.07|0
1622823000000|2021-06-04 16:10:00|156.14|153.94|155.47|153.27|156.14|153.94|155.47|153.27|0
1622823300000|2021-06-04 16:15:00|155.61|153.41|155.87|153.67|156|153.8|155.47|153.27|0
1622823600000|2021-06-04 16:20:00|155.94|153.74|155.6|153.4|156.07|153.87|155.6|153.4|0
1622823900000|2021-06-04 16:25:00|155.73|153.53|156|153.8|156|153.8|155.47|153.27|0
1622824200000|2021-06-04 16:30:00|155.73|153.53|155.06|152.86|155.73|153.53|155.06|152.86|0
1622824500000|2021-06-04 16:35:00|154.93|152.73|154.8|152.6|155.06|152.86|154.66|152.46|0
1622824800000|2021-06-04 16:40:00|154.93|152.73|155.19|152.99|155.19|152.99|154.66|152.46|0
1622825100000|2021-06-04 16:45:00|155.06|152.86|154.93|152.73|155.46|153.26|154.93|152.73|0
1622825400000|2021-06-04 16:50:00|154.79|152.59|154.79|152.59|155.19|152.99|154.66|152.46|0
1622825700000|2021-06-04 16:55:00|154.92|152.72|154.66|152.46|155.06|152.86|154.52|152.32|0
1622826000000|2021-06-04 17:00:00|154.52|152.32|154.52|152.32|154.65|152.45|153.86|151.66|0
1622826300000|2021-06-04 17:05:00|154.39|152.19|154.12|151.92|154.65|152.45|154.12|151.92|0
1622826600000|2021-06-04 17:10:00|153.99|151.79|154.25|152.05|154.25|152.05|153.86|151.66|0
1622826900000|2021-06-04 17:15:00|154.12|151.92|154.12|151.92|154.52|152.32|153.85|151.65|0
1622827200000|2021-06-04 17:20:00|154.51|152.31|154.78|152.58|155.18|152.98|154.38|152.18|0
1622827500000|2021-06-04 17:25:00|154.64|152.44|154.91|152.71|154.91|152.71|154.51|152.31|0
1622827800000|2021-06-04 17:30:00|154.77|152.57|153.98|151.78|154.77|152.57|153.98|151.78|0
1622828100000|2021-06-04 17:35:00|153.85|151.65|154.11|151.91|154.37|152.17|153.85|151.65|0
1622828400000|2021-06-04 17:40:00|153.98|151.78|153.18|150.98|153.98|151.78|153.18|150.98|0
1622828700000|2021-06-04 17:45:00|153.31|151.11|153.18|150.98|153.51|151.31|153.05|150.85|0
1622829000000|2021-06-04 17:50:00|153.31|151.11|153.05|150.85|153.44|151.24|153.05|150.85|0
1622829300000|2021-06-04 17:55:00|153.18|150.98|153.18|150.98|153.31|151.11|152.91|150.71|0
1622829600000|2021-06-04 18:00:00|153.04|150.84|152.65|150.45|153.18|150.98|152.52|150.32|0
1622829900000|2021-06-04 18:05:00|152.52|150.32|152.25|150.05|152.52|150.32|152.12|149.92|0
1622830200000|2021-06-04 18:10:00|152.12|149.92|152.38|150.18|152.51|150.31|151.99|149.79|0
1622830500000|2021-06-04 18:15:00|152.25|150.05|152.11|149.91|152.64|150.44|151.98|149.78|0
1622830800000|2021-06-04 18:20:00|152.25|150.05|152.24|150.04|152.25|150.05|151.85|149.65|0
1622831100000|2021-06-04 18:25:00|152.11|149.91|151.72|149.52|152.11|149.91|151.72|149.52|0
1622831400000|2021-06-04 18:30:00|151.85|149.65|151.13|148.93|151.85|149.65|150.8|148.6|0
1622831700000|2021-06-04 18:35:00|151.19|148.99|150.8|148.6|151.32|149.12|150.67|148.47|0
1622832000000|2021-06-04 18:40:00|150.74|148.54|150.67|148.47|151.06|148.86|150.67|148.47|0
1622832300000|2021-06-04 18:45:00|150.8|148.6|150.79|148.59|151.06|148.86|150.53|148.33|0
1622832600000|2021-06-04 18:50:00|150.92|148.72|151.05|148.85|151.32|149.12|150.79|148.59|0
1622832900000|2021-06-04 18:55:00|150.99|148.79|151.31|149.11|151.44|149.24|150.92|148.72|0
1622833200000|2021-06-04 19:00:00|151.44|149.24|151.57|149.37|151.7|149.5|151.12|148.92|0
1622833500000|2021-06-04 19:05:00|151.44|149.24|151.83|149.63|151.96|149.76|151.31|149.11|0
1622833800000|2021-06-04 19:10:00|151.7|149.5|151.96|149.76|152.09|149.89|151.31|149.11|0
1622834100000|2021-06-04 19:15:00|151.83|149.63|151.43|149.23|152.16|149.96|151.43|149.23|0
1622834400000|2021-06-04 19:20:00|151.56|149.36|151.43|149.23|151.69|149.49|151.3|149.1|0
1622834700000|2021-06-04 19:25:00|151.56|149.36|151.43|149.23|151.95|149.75|151.3|149.1|0
1622835000000|2021-06-04 19:30:00|151.56|149.36|151.3|149.1|151.95|149.75|151.3|149.1|0
1622835300000|2021-06-04 19:35:00|151.23|149.03|151.56|149.36|151.69|149.49|151.1|148.9|0
1622835600000|2021-06-04 19:40:00|151.69|149.49|150.64|148.44|151.82|149.62|150.51|148.31|0
1622835900000|2021-06-04 19:45:00|150.77|148.57|150.25|148.05|150.77|148.57|150.12|147.92|0
1622836200000|2021-06-04 19:50:00|150.12|147.92|149.59|147.39|150.25|148.05|149.08|146.88|0
1622836500000|2021-06-04 19:55:00|149.72|147.52|151.44|149.24|151.82|149.62|149.59|147.39|0
1622836800000|2021-06-04 20:00:00|151.18|148.98|152.09|149.89|152.36|150.16|151.18|148.98|0
1622837100000|2021-06-04 20:05:00|152.23|150.03|152.22|150.02|153.01|150.81|151.83|149.63|0
1622837400000|2021-06-04 20:10:00|152.35|150.15|152.55|150.35|152.75|150.55|152.09|149.89|0
1623049500000|2021-06-07 07:05:00|154.53|151.93|156.53|154.33|156.67|154.47|154.53|151.93|0
1623049800000|2021-06-07 07:10:00|156.66|154.46|157.47|155.27|158.01|155.81|156.53|154.33|0
1623050100000|2021-06-07 07:15:00|157.6|155.4|157.06|154.86|157.87|155.67|156.79|154.59|0
1623050400000|2021-06-07 07:20:00|156.93|154.73|155.85|153.65|157.06|154.86|155.85|153.65|0
1623050700000|2021-06-07 07:25:00|155.79|153.59|153.93|151.73|156.19|153.99|153.46|151.26|0
1623051000000|2021-06-07 07:30:00|153.86|151.66|153.99|151.79|154.39|152.19|153.46|151.26|0
1623051300000|2021-06-07 07:35:00|153.85|151.65|153.85|151.65|154.25|152.05|153.59|151.39|0
1623051600000|2021-06-07 07:40:00|153.79|151.59|154.12|151.92|154.38|152.18|153.79|151.59|0
1623051900000|2021-06-07 07:45:00|154.25|152.05|154.11|151.91|154.65|152.45|153.92|151.72|0
1623052200000|2021-06-07 07:50:00|154.18|151.98|154.24|152.04|154.78|152.58|154.05|151.85|0
1623052500000|2021-06-07 07:55:00|154.38|152.18|154.24|152.04|154.51|152.31|154.11|151.91|0
1623052800000|2021-06-07 08:00:00|154.11|151.91|154.5|152.3|154.77|152.57|154.11|151.91|0
1623053100000|2021-06-07 08:05:00|154.64|152.44|154.9|152.7|155.97|153.77|154.64|152.44|0
1623053400000|2021-06-07 08:10:00|154.77|152.57|154.37|152.17|155.17|152.97|153.97|151.77|0
1623053700000|2021-06-07 08:15:00|154.23|152.03|154.5|152.3|154.63|152.43|154.1|151.9|0
1623054000000|2021-06-07 08:20:00|154.63|152.43|154.63|152.43|155.16|152.96|154.5|152.3|0
1623054300000|2021-06-07 08:25:00|154.76|152.56|154.23|152.03|154.76|152.56|154.23|152.03|0
1623054600000|2021-06-07 08:30:00|154.36|152.16|154.23|152.03|154.62|152.42|154.23|152.03|0
1623054900000|2021-06-07 08:35:00|154.29|152.09|154.36|152.16|154.89|152.69|154.22|152.02|0
1623055200000|2021-06-07 08:40:00|154.49|152.29|154.09|151.89|154.62|152.42|153.96|151.76|0
1623055500000|2021-06-07 08:45:00|153.96|151.76|153.95|151.75|154.35|152.15|153.82|151.62|0
1623055800000|2021-06-07 08:50:00|153.82|151.62|153.03|150.83|153.95|151.75|153.03|150.83|0
1623056100000|2021-06-07 08:55:00|153.16|150.96|152.89|150.69|153.29|151.09|152.76|150.56|0
1623056400000|2021-06-07 09:00:00|152.76|150.56|153.15|150.95|153.42|151.22|152.76|150.56|0
1623056700000|2021-06-07 09:05:00|153.28|151.08|154.61|152.41|154.74|152.54|153.15|150.95|0
1623057000000|2021-06-07 09:10:00|154.48|152.28|155.27|153.07|155.81|153.61|154.48|152.28|0
1623057300000|2021-06-07 09:15:00|155.54|153.34|155.27|153.07|155.81|153.61|155.27|153.07|0
1623057600000|2021-06-07 09:20:00|155.4|153.2|155.4|153.2|155.4|153.2|154.74|152.54|0
1623057900000|2021-06-07 09:25:00|155.53|153.33|156.2|154|156.33|154.13|155.13|152.93|0
1623058200000|2021-06-07 09:30:00|156.33|154.13|155|152.8|156.54|154.34|155|152.8|0
1623058500000|2021-06-07 09:35:00|155.13|152.93|154.59|152.39|155.13|152.93|154.46|152.26|0
1623058800000|2021-06-07 09:40:00|154.46|152.26|154.59|152.39|154.99|152.79|154.46|152.26|0
1623059100000|2021-06-07 09:45:00|154.73|152.53|154.86|152.66|155.33|153.13|154.59|152.39|0
1623059400000|2021-06-07 09:50:00|154.72|152.52|154.59|152.39|154.99|152.79|154.59|152.39|0
1623059700000|2021-06-07 09:55:00|154.72|152.52|154.98|152.78|155.12|152.92|154.59|152.39|0
1623060000000|2021-06-07 10:00:00|155.25|153.05|154.85|152.65|155.38|153.18|154.85|152.65|0
1623060300000|2021-06-07 10:05:00|154.72|152.52|154.71|152.51|155.12|152.92|154.58|152.38|0
1623060600000|2021-06-07 10:10:00|154.58|152.38|154.58|152.38|154.71|152.51|154.31|152.11|0
1623060900000|2021-06-07 10:15:00|154.71|152.51|154.58|152.38|154.98|152.78|154.51|152.31|0
1623061200000|2021-06-07 10:20:00|154.44|152.24|154.44|152.24|154.71|152.51|154.31|152.11|0
1623061500000|2021-06-07 10:25:00|154.31|152.11|154.04|151.84|154.97|152.77|153.91|151.71|0
1623061800000|2021-06-07 10:30:00|153.91|151.71|153.11|150.91|154.11|151.91|153.11|150.91|0
1623062100000|2021-06-07 10:35:00|152.98|150.78|152.98|150.78|153.38|151.18|152.85|150.65|0
1623062400000|2021-06-07 10:40:00|153.11|150.91|152.71|150.51|153.11|150.91|152.58|150.38|0
1623062700000|2021-06-07 10:45:00|152.78|150.58|152.84|150.64|153.37|151.17|152.71|150.51|0
1623063000000|2021-06-07 10:50:00|152.91|150.71|153.24|151.04|153.5|151.3|152.84|150.64|0
1623063300000|2021-06-07 10:55:00|153.3|151.1|153.37|151.17|153.5|151.3|152.97|150.77|0
1623063600000|2021-06-07 11:00:00|152.97|150.77|151.65|149.45|152.97|150.77|151.46|149.26|0
1623063900000|2021-06-07 11:05:00|151.59|149.39|152.31|150.11|152.44|150.24|151.52|149.32|0
1623064200000|2021-06-07 11:10:00|152.37|150.17|152.17|149.97|152.5|150.3|152.04|149.84|0
1623064500000|2021-06-07 11:15:00|152.04|149.84|151.38|149.18|152.04|149.84|151.12|148.92|0
1623064800000|2021-06-07 11:20:00|151.32|149.12|151.32|149.12|151.38|149.18|150.73|148.53|0
1623065100000|2021-06-07 11:25:00|151.25|149.05|151.25|149.05|151.38|149.18|150.99|148.79|0
1623065400000|2021-06-07 11:30:00|151.11|148.91|151.51|149.31|151.77|149.57|151.11|148.91|0
1623065700000|2021-06-07 11:35:00|151.37|149.17|151.37|149.17|151.51|149.31|150.85|148.65|0
1623066000000|2021-06-07 11:40:00|151.24|149.04|151.11|148.91|151.37|149.17|150.85|148.65|0
1623066300000|2021-06-07 11:45:00|151.24|149.04|150.45|148.25|151.24|149.04|150.32|148.12|0
1623066600000|2021-06-07 11:50:00|150.32|148.12|150.19|147.99|150.32|148.12|149.54|147.34|0
1623066900000|2021-06-07 11:55:00|150.06|147.86|150.19|147.99|150.32|148.12|149.8|147.6|0
1623067200000|2021-06-07 12:00:00|150.06|147.86|150.44|148.24|150.58|148.38|150.05|147.85|0
1623067500000|2021-06-07 12:05:00|150.31|148.11|150.44|148.24|150.7|148.5|150.31|148.11|0
1623067800000|2021-06-07 12:10:00|150.57|148.37|150.57|148.37|150.83|148.63|150.44|148.24|0
1623068100000|2021-06-07 12:15:00|150.64|148.44|150.7|148.5|150.83|148.63|150.44|148.24|0
1623068400000|2021-06-07 12:20:00|150.57|148.37|150.96|148.76|150.96|148.76|150.44|148.24|0
1623068700000|2021-06-07 12:25:00|151.03|148.83|150.43|148.23|151.09|148.89|150.43|148.23|0
1623069000000|2021-06-07 12:30:00|150.5|148.3|149.78|147.58|150.5|148.3|149.26|147.06|0
1623069300000|2021-06-07 12:35:00|149.65|147.45|148.35|146.15|149.65|147.45|148.35|146.15|0
1623069600000|2021-06-07 12:40:00|148.48|146.28|148.86|146.66|148.99|146.79|148.35|146.15|0
1623069900000|2021-06-07 12:45:00|148.73|146.53|148.47|146.27|148.99|146.79|148.34|146.14|0
1623070200000|2021-06-07 12:50:00|148.6|146.4|148.47|146.27|148.73|146.53|148.21|146.01|0
1623070500000|2021-06-07 12:55:00|148.34|146.14|148.73|146.53|149.12|146.92|148.34|146.14|0
1623070800000|2021-06-07 13:00:00|148.86|146.66|149.24|147.04|149.38|147.18|148.86|146.66|0
1623071100000|2021-06-07 13:05:00|149.37|147.17|149.63|147.43|149.63|147.43|149.24|147.04|0
1623071400000|2021-06-07 13:10:00|149.76|147.56|150.02|147.82|150.15|147.95|149.63|147.43|0
1623071700000|2021-06-07 13:15:00|149.89|147.69|150.41|148.21|150.54|148.34|149.89|147.69|0
1623072000000|2021-06-07 13:20:00|150.28|148.08|149.89|147.69|150.41|148.21|149.89|147.69|0
1623072300000|2021-06-07 13:25:00|150.02|147.82|150.28|148.08|150.28|148.08|149.56|147.36|0
1623072600000|2021-06-07 13:30:00|149.88|147.68|150.27|148.07|150.8|148.6|149.62|147.42|0
1623072900000|2021-06-07 13:35:00|150.01|147.81|150.53|148.33|150.66|148.46|149.23|147.03|0
1623073200000|2021-06-07 13:40:00|150.66|148.46|150.53|148.33|151.32|149.12|149.75|147.55|0
1623073500000|2021-06-07 13:45:00|150.4|148.2|150.4|148.2|151.18|148.98|150.27|148.07|0
1623073800000|2021-06-07 13:50:00|150.27|148.07|152.89|150.69|153.42|151.22|150.14|147.94|0
1623074100000|2021-06-07 13:55:00|152.76|150.56|152.23|150.03|152.76|150.56|151.7|149.5|0
1623074400000|2021-06-07 14:00:00|152.36|150.16|154.21|152.01|154.48|152.28|152.36|150.16|0
1623074700000|2021-06-07 14:05:00|154.34|152.14|153.94|151.74|154.34|152.14|153.02|150.82|0
1623075000000|2021-06-07 14:10:00|154.08|151.88|154.6|152.4|154.87|152.67|153.41|151.21|0
1623075300000|2021-06-07 14:15:00|154.74|152.54|155.8|153.6|155.8|153.6|154.74|152.54|0
1623075600000|2021-06-07 14:20:00|155.94|153.74|154.73|152.53|155.94|153.74|154.33|152.13|0
1623075900000|2021-06-07 14:25:00|154.47|152.27|155.26|153.06|155.26|153.06|154.07|151.87|0
1623076200000|2021-06-07 14:30:00|155.13|152.93|155.8|153.6|155.93|153.73|155|152.8|0
1623076500000|2021-06-07 14:35:00|155.93|153.73|155.66|153.46|155.93|153.73|154.99|152.79|0
1623076800000|2021-06-07 14:40:00|155.53|153.33|155.66|153.46|155.93|153.73|155.19|152.99|0
1623077100000|2021-06-07 14:45:00|155.79|153.59|156.32|154.12|157|154.8|155.52|153.32|0
1623077400000|2021-06-07 14:50:00|156.19|153.99|155.79|153.59|156.59|154.39|155.52|153.32|0
1623077700000|2021-06-07 14:55:00|155.65|153.45|154.85|152.65|155.79|153.59|154.72|152.52|0
1623078000000|2021-06-07 15:00:00|154.72|152.52|155.11|152.91|155.25|153.05|154.45|152.25|0
1623078300000|2021-06-07 15:05:00|155.25|153.05|154.85|152.65|155.51|153.31|154.71|152.51|0
1623078600000|2021-06-07 15:10:00|155.11|152.91|154.18|151.98|155.11|152.91|153.78|151.58|0
1623078900000|2021-06-07 15:15:00|154.31|152.11|153.91|151.71|154.58|152.38|153.78|151.58|0
1623079200000|2021-06-07 15:20:00|154.04|151.84|155.24|153.04|155.64|153.44|153.85|151.65|0
1623079500000|2021-06-07 15:25:00|155.18|152.98|156.04|153.84|156.17|153.97|154.97|152.77|0
1623079800000|2021-06-07 15:30:00|156.17|153.97|156.71|154.51|156.84|154.64|155.97|153.77|0
1623080100000|2021-06-07 15:35:00|156.84|154.64|156.7|154.5|156.97|154.77|156.17|153.97|0
1623080400000|2021-06-07 15:40:00|156.84|154.64|156.57|154.37|157.24|155.04|156.3|154.1|0
1623080700000|2021-06-07 15:45:00|156.7|154.5|156.83|154.63|156.97|154.77|156.16|153.96|0
1623081000000|2021-06-07 15:50:00|156.7|154.5|156.7|154.5|156.97|154.77|156.3|154.1|0
1623081300000|2021-06-07 15:55:00|156.56|154.36|155.76|153.56|156.83|154.63|155.76|153.56|0
1623081600000|2021-06-07 16:00:00|155.62|153.42|155.62|153.42|156.02|153.82|155.09|152.89|0
1623081900000|2021-06-07 16:05:00|155.49|153.29|154.82|152.62|155.49|153.29|154.69|152.49|0
1623082200000|2021-06-07 16:10:00|154.76|152.56|154.28|152.08|154.82|152.62|154.15|151.95|0
1623082500000|2021-06-07 16:15:00|154.15|151.95|154.95|152.75|154.95|152.75|154.15|151.95|0
1623082800000|2021-06-07 16:20:00|154.81|152.61|155.08|152.88|155.08|152.88|154.81|152.61|0
1623083100000|2021-06-07 16:25:00|155.21|153.01|155.61|153.41|155.88|153.68|155.21|153.01|0
1623083400000|2021-06-07 16:30:00|155.48|153.28|155.34|153.14|155.88|153.68|155.21|153.01|0
1623083700000|2021-06-07 16:35:00|155.28|153.08|154.19|151.99|155.61|153.41|154.19|151.99|0
1623084000000|2021-06-07 16:40:00|154.05|151.85|153.92|151.72|154.32|152.12|153.65|151.45|0
1623084300000|2021-06-07 16:45:00|153.79|151.59|153.78|151.58|154.18|151.98|153.78|151.58|0
1623084600000|2021-06-07 16:50:00|153.92|151.72|153.52|151.32|153.92|151.72|153.38|151.18|0
1623084900000|2021-06-07 16:55:00|153.65|151.45|153.91|151.71|153.91|151.71|153.51|151.31|0
1623085200000|2021-06-07 17:00:00|153.78|151.58|153.91|151.71|154.18|151.98|153.38|151.18|0
1623085500000|2021-06-07 17:05:00|153.78|151.58|154.44|152.24|154.71|152.51|153.78|151.58|0
1623085800000|2021-06-07 17:10:00|154.31|152.11|154.84|152.64|155.38|153.18|154.17|151.97|0
1623086100000|2021-06-07 17:15:00|154.71|152.51|154.44|152.24|155.24|153.04|154.17|151.97|0
1623086400000|2021-06-07 17:20:00|154.57|152.37|154.44|152.24|154.57|152.37|154.04|151.84|0
1623086700000|2021-06-07 17:25:00|154.3|152.1|154.83|152.63|155.1|152.9|154.17|151.97|0
1623087000000|2021-06-07 17:30:00|154.97|152.77|154.56|152.36|154.97|152.77|154.16|151.96|0
1623087300000|2021-06-07 17:35:00|154.43|152.23|154.96|152.76|155.23|153.03|154.3|152.1|0
1623087600000|2021-06-07 17:40:00|154.83|152.63|155.36|153.16|155.63|153.43|154.83|152.63|0
1623087900000|2021-06-07 17:45:00|155.5|153.3|155.63|153.43|156.44|154.24|155.36|153.16|0
1623088200000|2021-06-07 17:50:00|155.5|153.3|155.49|153.29|155.9|153.7|155.36|153.16|0
1623088500000|2021-06-07 17:55:00|155.63|153.43|156.3|154.1|156.3|154.1|155.49|153.29|0
1623088800000|2021-06-07 18:00:00|156.43|154.23|156.03|153.83|156.43|154.23|155.62|153.42|0
1623089100000|2021-06-07 18:05:00|156.16|153.96|154.95|152.75|156.16|153.96|154.95|152.75|0
1623089400000|2021-06-07 18:10:00|155.08|152.88|154.95|152.75|155.35|153.15|154.81|152.61|0
1623089700000|2021-06-07 18:15:00|155.08|152.88|155.21|153.01|155.35|153.15|154.68|152.48|0
1623090000000|2021-06-07 18:20:00|155.08|152.88|155.35|153.15|155.35|153.15|154.68|152.48|0
1623090300000|2021-06-07 18:25:00|155.48|153.28|154.94|152.74|155.48|153.28|154.81|152.61|0
1623090600000|2021-06-07 18:30:00|155.01|152.81|154.67|152.47|155.21|153.01|154.54|152.34|0
1623090900000|2021-06-07 18:35:00|154.81|152.61|154.27|152.07|154.81|152.61|154.27|152.07|0
1623091200000|2021-06-07 18:40:00|154.4|152.2|154.27|152.07|154.53|152.33|154|151.8|0
1623091500000|2021-06-07 18:45:00|154.13|151.93|154.26|152.06|154.67|152.47|154|151.8|0
1623091800000|2021-06-07 18:50:00|154.13|151.93|153.6|151.4|154.26|152.06|153.53|151.33|0
1623092100000|2021-06-07 18:55:00|153.73|151.53|153.19|150.99|153.73|151.53|152.4|150.2|0
1623092400000|2021-06-07 19:00:00|153.06|150.86|152.26|150.06|153.19|150.99|152.26|150.06|0
1623092700000|2021-06-07 19:05:00|152.4|150.2|152|149.8|152.66|150.46|152|149.8|0
1623093000000|2021-06-07 19:10:00|152.13|149.93|151.99|149.79|152.46|150.26|151.86|149.66|0
1623093300000|2021-06-07 19:15:00|152.13|149.93|151.6|149.4|152.26|150.06|151.6|149.4|0
1623093600000|2021-06-07 19:20:00|151.59|149.39|151.2|149|151.73|149.53|151.07|148.87|0
1623093900000|2021-06-07 19:25:00|151.07|148.87|151.19|148.99|151.46|149.26|151.06|148.86|0
1623094200000|2021-06-07 19:30:00|151.06|148.86|151.72|149.52|151.72|149.52|150.93|148.73|0
1623094500000|2021-06-07 19:35:00|151.85|149.65|152.91|150.71|152.91|150.71|151.72|149.52|0
1623094800000|2021-06-07 19:40:00|153.04|150.84|152.78|150.58|153.04|150.84|151.98|149.78|0
1623095100000|2021-06-07 19:45:00|153.04|150.84|152.64|150.44|153.17|150.97|152.51|150.31|0
1623095400000|2021-06-07 19:50:00|151.85|149.65|149.46|147.26|151.98|149.78|149.2|147|0
1623095700000|2021-06-07 19:55:00|149.33|147.13|149.59|147.39|149.59|147.39|148.8|146.6|0
1623096000000|2021-06-07 20:00:00|149.19|146.99|149.47|147.27|149.91|147.71|149.06|146.86|0
1623096300000|2021-06-07 20:05:00|149.46|147.26|149.07|146.87|149.6|147.4|148.94|146.74|0
1623096600000|2021-06-07 20:10:00|149.2|147|149.4|147.2|149.53|147.33|149.2|147|0
1623096900000|2021-06-07 20:15:00|149.46|146.86|149.76|147.16|149.78|147.18|149.46|146.86|0
1623097200000|2021-06-07 20:20:00|149.7|147.1|148.67|146.07|149.74|147.14|148.67|146.07|0
1623097500000|2021-06-07 20:25:00|148.86|146.26|148.87|146.27|149.05|146.45|148.66|146.06|0
1623097800000|2021-06-07 20:30:00|149.59|146.99|149.19|146.59|149.59|146.99|148.93|146.33|0
1623098100000|2021-06-07 20:35:00|149.06|146.46|149.46|146.86|149.59|146.99|149.06|146.46|0
1623098400000|2021-06-07 20:40:00|149.59|146.99|149.45|146.85|149.59|146.99|149.19|146.59|0
1623098700000|2021-06-07 20:45:00|149.32|146.72|149.45|146.85|149.45|146.85|149.19|146.59|0
1623099000000|2021-06-07 20:50:00|149.32|146.72|149.19|146.59|149.32|146.72|149.06|146.46|0
1623099300000|2021-06-07 20:55:00|149.32|146.72|148.77|146.17|149.32|146.72|148.66|146.06|0
1623099600000|2021-06-07 21:00:00|148.96|146.36|148.87|146.27|148.96|146.36|148.83|146.23|0
1623099900000|2021-06-07 21:05:00|148.84|146.24|148.37|145.77|148.84|146.24|148.33|145.73|0
1623100200000|2021-06-07 21:10:00|148.4|145.8|148.57|145.97|148.57|145.97|148.34|145.74|0
1623100500000|2021-06-07 21:15:00|148.59|145.99|148.61|146.01|148.63|146.03|148.55|145.95|0
1623100800000|2021-06-07 21:20:00|148.55|145.95|148.8|146.2|148.9|146.3|148.53|145.93|0
1623101100000|2021-06-07 21:25:00|148.76|146.16|148.7|146.1|148.76|146.16|148.66|146.06|0
1623101400000|2021-06-07 21:30:00|148.64|146.04|148.75|146.15|148.78|146.18|148.59|145.99|0
1623101700000|2021-06-07 21:35:00|148.74|146.14|148.77|146.17|148.77|146.17|148.74|146.14|0
1623102000000|2021-06-07 21:40:00|148.74|146.14|148.75|146.15|148.75|146.15|148.62|146.02|0
1623102600000|2021-06-07 21:50:00|148.8|146.2|148.79|146.19|148.84|146.24|148.79|146.19|0
1623102900000|2021-06-07 21:55:00|148.77|146.17|148.73|146.13|148.77|146.17|148.73|146.13|0
1623103200000|2021-06-07 22:00:00|148.63|146.03|149.09|146.49|149.22|146.62|148.43|145.83|0
1623103500000|2021-06-07 22:05:00|148.96|146.36|149.48|146.88|149.61|147.01|148.96|146.36|0
1623103800000|2021-06-07 22:10:00|149.42|146.82|149.34|146.74|149.48|146.88|149.22|146.62|0
1623104100000|2021-06-07 22:15:00|149.48|146.88|149.47|146.87|149.61|147.01|149.21|146.61|0
1623104400000|2021-06-07 22:20:00|149.34|146.74|149.21|146.61|149.34|146.74|149.21|146.61|0
1623104700000|2021-06-07 22:25:00|149.28|146.68|149.34|146.74|149.34|146.74|149.21|146.61|0
1623105000000|2021-06-07 22:30:00|149.21|146.61|149.34|146.74|149.47|146.87|149.07|146.47|0
1623105300000|2021-06-07 22:35:00|149.47|146.87|149.33|146.73|149.73|147.13|149.2|146.6|0
1623105600000|2021-06-07 22:40:00|149.4|146.8|149.59|146.99|149.6|147|149.33|146.73|0
1623105900000|2021-06-07 22:45:00|149.53|146.93|149.86|147.26|149.86|147.26|149.46|146.86|0
1623106200000|2021-06-07 22:50:00|149.85|147.25|149.72|147.12|149.85|147.25|149.72|147.12|0
1623106500000|2021-06-07 22:55:00|149.79|147.19|149.85|147.25|149.85|147.25|149.72|147.12|0
1623106800000|2021-06-07 23:00:00|149.72|147.12|149.32|146.72|149.72|147.12|149.19|146.59|0
1623107100000|2021-06-07 23:05:00|149.39|146.79|149.72|147.12|149.78|147.18|149.32|146.72|0
1623107400000|2021-06-07 23:10:00|149.71|147.11|149.06|146.46|149.71|147.11|149.06|146.46|0
1623107700000|2021-06-07 23:15:00|149.12|146.52|148.92|146.32|149.45|146.85|148.79|146.19|0
1623108000000|2021-06-07 23:20:00|148.66|146.06|147.87|145.27|148.79|146.19|147.74|145.14|0
1623108300000|2021-06-07 23:25:00|148|145.4|148.39|145.79|148.53|145.93|147.87|145.27|0
1623108600000|2021-06-07 23:30:00|148.52|145.92|148.92|146.32|148.92|146.32|148.26|145.66|0
1623108900000|2021-06-07 23:35:00|148.78|146.18|148.91|146.31|149.05|146.45|148.65|146.05|0
1623109200000|2021-06-07 23:40:00|148.78|146.18|149.44|146.84|149.44|146.84|148.78|146.18|0
1623109500000|2021-06-07 23:45:00|149.3|146.7|149.3|146.7|149.57|146.97|149.17|146.57|0
1623109800000|2021-06-07 23:50:00|149.43|146.83|149.56|146.96|149.83|147.23|148.91|146.31|0
1623110100000|2021-06-07 23:55:00|149.43|146.83|149.43|146.83|149.7|147.1|149.43|146.83|0
1623110400000|2021-06-08 00:00:00|149.56|146.96|149.43|146.83|149.82|147.22|149.3|146.7|0
1623110700000|2021-06-08 00:05:00|149.3|146.7|148.24|145.64|149.36|146.76|148.11|145.51|0
1623111000000|2021-06-08 00:10:00|148.11|145.51|147.2|144.6|148.38|145.78|146.68|144.08|0
1623111300000|2021-06-08 00:15:00|147.07|144.47|146.94|144.34|147.33|144.73|146.42|143.82|0
1623111600000|2021-06-08 00:20:00|147.07|144.47|147.58|144.98|147.59|144.99|147.07|144.47|0
1623111900000|2021-06-08 00:25:00|147.45|144.85|147.45|144.85|147.84|145.24|147.45|144.85|0
1623112200000|2021-06-08 00:30:00|147.32|144.72|147.13|144.53|147.45|144.85|146.8|144.2|0
1623112500000|2021-06-08 00:35:00|147.06|144.46|147.19|144.59|147.19|144.59|146.8|144.2|0
1623112800000|2021-06-08 00:40:00|147.06|144.46|146.92|144.32|147.19|144.59|146.79|144.19|0
1623113100000|2021-06-08 00:45:00|146.79|144.19|146.66|144.06|147.05|144.45|146.66|144.06|0
1623113400000|2021-06-08 00:50:00|146.27|143.67|146.53|143.93|146.66|144.06|145.88|143.28|0
1623113700000|2021-06-08 00:55:00|146.47|143.87|146.14|143.54|146.79|144.19|146.01|143.41|0
1623114000000|2021-06-08 01:00:00|146.27|143.67|146.14|143.54|146.27|143.67|145.62|143.02|0
1623114300000|2021-06-08 01:05:00|146.01|143.41|145.49|142.89|146.01|143.41|145.36|142.76|0
1623114600000|2021-06-08 01:10:00|145.62|143.02|145.1|142.5|145.62|143.02|144.84|142.24|0
1623114900000|2021-06-08 01:15:00|144.97|142.37|145.48|142.88|145.48|142.88|144.84|142.24|0
1623115200000|2021-06-08 01:20:00|145.61|143.01|145.74|143.14|146|143.4|145.61|143.01|0
1623115500000|2021-06-08 01:25:00|145.68|143.08|146|143.4|146.39|143.79|145.61|143.01|0
1623115800000|2021-06-08 01:30:00|146.12|143.52|147.03|144.43|147.16|144.56|146|143.4|0
1623116100000|2021-06-08 01:35:00|147.16|144.56|146.77|144.17|147.16|144.56|146.51|143.91|0
1623116400000|2021-06-08 01:40:00|146.64|144.04|145.99|143.39|146.77|144.17|145.86|143.26|0
1623116700000|2021-06-08 01:45:00|145.93|143.33|145.99|143.39|146.25|143.65|145.73|143.13|0
1623117000000|2021-06-08 01:50:00|145.86|143.26|146.24|143.64|146.24|143.64|145.73|143.13|0
1623117300000|2021-06-08 01:55:00|146.37|143.77|146.31|143.71|146.5|143.9|146.11|143.51|0
1623117600000|2021-06-08 02:00:00|146.24|143.64|147.02|144.42|147.02|144.42|145.98|143.38|0
1623117900000|2021-06-08 02:05:00|146.96|144.36|146.24|143.64|147.02|144.42|146.11|143.51|0
1623118200000|2021-06-08 02:10:00|146.11|143.51|146.75|144.15|146.75|144.15|145.85|143.25|0
1623118500000|2021-06-08 02:15:00|146.62|144.02|146.88|144.28|147.14|144.54|146.49|143.89|0
1623118800000|2021-06-08 02:20:00|146.95|144.35|147.47|144.87|147.66|145.06|146.88|144.28|0
1623119100000|2021-06-08 02:25:00|147.53|144.93|147.92|145.32|148.05|145.45|147.4|144.8|0
1623119400000|2021-06-08 02:30:00|148.05|145.45|147.79|145.19|148.05|145.45|147.66|145.06|0
1623119700000|2021-06-08 02:35:00|147.86|145.26|148.31|145.71|148.31|145.71|147.66|145.06|0
1623120000000|2021-06-08 02:40:00|148.18|145.58|148.11|145.51|148.18|145.58|147.79|145.19|0
1623120300000|2021-06-08 02:45:00|148.18|145.58|147.91|145.31|148.44|145.84|147.91|145.31|0
1623120600000|2021-06-08 02:50:00|148.04|145.44|148.56|145.96|148.63|146.03|147.78|145.18|0
1623120900000|2021-06-08 02:55:00|148.63|146.03|149.22|146.62|149.48|146.88|148.56|145.96|0
1623121200000|2021-06-08 03:00:00|149.35|146.75|148.82|146.22|149.48|146.88|148.82|146.22|0
1623121500000|2021-06-08 03:05:00|148.95|146.35|148.43|145.83|148.95|146.35|148.43|145.83|0
1623121800000|2021-06-08 03:10:00|148.56|145.96|148.16|145.56|148.69|146.09|148.16|145.56|0
1623122100000|2021-06-08 03:15:00|148.29|145.69|148.68|146.08|148.68|146.08|148.16|145.56|0
1623122400000|2021-06-08 03:20:00|148.55|145.95|148.29|145.69|148.68|146.08|148.16|145.56|0
1623122700000|2021-06-08 03:25:00|148.42|145.82|147.89|145.29|148.42|145.82|147.76|145.16|0
1623123000000|2021-06-08 03:30:00|148.02|145.42|148.15|145.55|148.29|145.69|147.89|145.29|0
1623123300000|2021-06-08 03:35:00|148.28|145.68|148.02|145.42|148.28|145.68|147.89|145.29|0
1623123600000|2021-06-08 03:40:00|147.89|145.29|148.54|145.94|148.54|145.94|147.89|145.29|0
1623123900000|2021-06-08 03:45:00|148.67|146.07|149.2|146.6|149.46|146.86|148.67|146.07|0
1623124200000|2021-06-08 03:50:00|149.06|146.46|148.54|145.94|149.2|146.6|148.41|145.81|0
1623124500000|2021-06-08 03:55:00|148.41|145.81|148.54|145.94|148.8|146.2|148.41|145.81|0
1623124800000|2021-06-08 04:00:00|148.67|146.07|148.66|146.06|148.8|146.2|148.53|145.93|0
1623125100000|2021-06-08 04:05:00|148.6|146|148.79|146.19|148.79|146.19|148.4|145.8|0
1623125400000|2021-06-08 04:10:00|148.92|146.32|148.79|146.19|148.92|146.32|148.66|146.06|0
1623125700000|2021-06-08 04:15:00|148.66|146.06|148.26|145.66|148.66|146.06|148.26|145.66|0
1623126000000|2021-06-08 04:20:00|148.39|145.79|148.39|145.79|148.39|145.79|148.26|145.66|0
1623126300000|2021-06-08 04:25:00|148.26|145.66|148.26|145.66|148.39|145.79|148.13|145.53|0
1623126600000|2021-06-08 04:30:00|148.13|145.53|148|145.4|148.26|145.66|147.87|145.27|0
1623126900000|2021-06-08 04:35:00|148.13|145.53|148.39|145.79|148.39|145.79|148.13|145.53|0
1623127200000|2021-06-08 04:40:00|148.32|145.72|148.19|145.59|148.39|145.79|148.12|145.52|0
1623127500000|2021-06-08 04:45:00|148.25|145.65|148.12|145.52|148.38|145.78|148.12|145.52|0
1623127800000|2021-06-08 04:50:00|147.86|145.26|148.12|145.52|148.25|145.65|147.86|145.26|0
1623128100000|2021-06-08 04:55:00|148.25|145.65|147.99|145.39|148.25|145.65|147.85|145.25|0
1623128400000|2021-06-08 05:00:00|147.98|145.38|148.38|145.78|148.38|145.78|147.85|145.25|0
1623128700000|2021-06-08 05:05:00|148.51|145.91|148.11|145.51|148.51|145.91|148.11|145.51|0
1623129000000|2021-06-08 05:10:00|148.05|145.45|148.11|145.51|148.24|145.64|148.05|145.45|0
1623129300000|2021-06-08 05:15:00|147.98|145.38|148.24|145.64|148.24|145.64|147.98|145.38|0
1623129600000|2021-06-08 05:20:00|148.18|145.58|148.89|146.29|149.02|146.42|148.18|145.58|0
1623129900000|2021-06-08 05:25:00|149.02|146.42|148.89|146.29|149.15|146.55|148.63|146.03|0
1623130200000|2021-06-08 05:30:00|149.02|146.42|149.02|146.42|149.28|146.68|149.02|146.42|0
1623130500000|2021-06-08 05:35:00|148.89|146.29|148.62|146.02|149.02|146.42|148.49|145.89|0
1623130800000|2021-06-08 05:40:00|148.49|145.89|148.75|146.15|148.88|146.28|148.49|145.89|0
1623131100000|2021-06-08 05:45:00|148.88|146.28|149.27|146.67|149.28|146.68|148.88|146.28|0
1623131400000|2021-06-08 05:50:00|149.14|146.54|149.27|146.67|149.27|146.67|149.01|146.41|0
1623131700000|2021-06-08 05:55:00|149.14|146.54|149.27|146.67|149.34|146.74|149.01|146.41|0
1623132000000|2021-06-08 06:00:00|149.14|146.54|147.83|145.23|149.34|146.74|147.83|145.23|0
1623132300000|2021-06-08 06:05:00|147.69|145.09|147.82|145.22|147.96|145.36|147.43|144.83|0
1623132600000|2021-06-08 06:10:00|147.69|145.09|147.82|145.22|148.08|145.48|147.56|144.96|0
1623132900000|2021-06-08 06:15:00|147.95|145.35|148.87|146.27|148.87|146.27|147.95|145.35|0
1623133200000|2021-06-08 06:20:00|149|146.4|149|146.4|149.13|146.53|148.73|146.13|0
1623133500000|2021-06-08 06:25:00|149.13|146.53|148.99|146.39|149.26|146.66|148.86|146.26|0
1623133800000|2021-06-08 06:30:00|148.86|146.26|148.73|146.13|149.26|146.66|148.47|145.87|0
1623134100000|2021-06-08 06:35:00|148.86|146.26|148.6|146|148.86|146.26|148.6|146|0
1623134400000|2021-06-08 06:40:00|148.73|146.13|148.86|146.26|148.86|146.26|148.59|145.99|0
1623134700000|2021-06-08 06:45:00|148.92|146.32|149.38|146.78|149.51|146.91|148.86|146.26|0
1623135000000|2021-06-08 06:50:00|149.51|146.91|149.38|146.78|149.51|146.91|149.38|146.78|0
1623135300000|2021-06-08 06:55:00|149.51|146.91|148.98|146.38|149.51|146.91|148.98|146.38|0
1623135600000|2021-06-08 07:00:00|148.72|146.12|150.03|147.43|150.16|147.56|148.32|145.72|0
1623135900000|2021-06-08 07:05:00|149.83|147.63|149.83|147.63|150.1|147.9|148.65|146.45|0
1623136200000|2021-06-08 07:10:00|149.7|147.5|150.09|147.89|150.62|148.42|149.57|147.37|0
1623136500000|2021-06-08 07:15:00|150.36|148.16|149.96|147.76|150.89|148.69|149.69|147.49|0
1623136800000|2021-06-08 07:20:00|150.03|147.83|149.82|147.62|150.09|147.89|149.17|146.97|0
1623137100000|2021-06-08 07:25:00|149.96|147.76|149.43|147.23|150.35|148.15|149.29|147.09|0
1623137400000|2021-06-08 07:30:00|149.56|147.36|149.69|147.49|149.82|147.62|149.29|147.09|0
1623137700000|2021-06-08 07:35:00|149.62|147.42|150.55|148.35|150.74|148.54|149.62|147.42|0
1623138000000|2021-06-08 07:40:00|150.61|148.41|150.34|148.14|150.74|148.54|150.08|147.88|0
1623138300000|2021-06-08 07:45:00|150.48|148.28|150.21|148.01|150.61|148.41|149.95|147.75|0
1623138600000|2021-06-08 07:50:00|150.08|147.88|150.47|148.27|150.6|148.4|149.88|147.68|0
1623138900000|2021-06-08 07:55:00|150.41|148.21|150.07|147.87|150.47|148.27|150.07|147.87|0
1623139200000|2021-06-08 08:00:00|150.2|148|149.87|147.67|150.34|148.14|149.41|147.21|0
1623139500000|2021-06-08 08:05:00|149.94|147.74|150.46|148.26|150.6|148.4|149.81|147.61|0
1623139800000|2021-06-08 08:10:00|150.33|148.13|150.86|148.66|150.86|148.66|150.33|148.13|0
1623140100000|2021-06-08 08:15:00|150.73|148.53|150.06|147.86|150.73|148.53|149.93|147.73|0
1623140400000|2021-06-08 08:20:00|149.93|147.73|150.39|148.19|150.59|148.39|149.87|147.67|0
1623140700000|2021-06-08 08:25:00|150.33|148.13|150.32|148.12|150.86|148.66|150.13|147.93|0
1623141000000|2021-06-08 08:30:00|150.19|147.99|149.4|147.2|150.32|148.12|149.4|147.2|0
1623141300000|2021-06-08 08:35:00|149.47|147.27|149.53|147.33|149.92|147.72|149.39|147.19|0
1623141600000|2021-06-08 08:40:00|149.39|147.19|149.52|147.32|149.79|147.59|149|146.8|0
1623141900000|2021-06-08 08:45:00|149.46|147.26|149.26|147.06|149.52|147.32|149|146.8|0
1623142200000|2021-06-08 08:50:00|149.13|146.93|148.47|146.27|149.26|147.06|148.47|146.27|0
1623142500000|2021-06-08 08:55:00|148.54|146.34|148.46|146.26|148.73|146.53|148.33|146.13|0
1623142800000|2021-06-08 09:00:00|148.33|146.13|147.81|145.61|149.45|147.25|147.81|145.61|0
1623143100000|2021-06-08 09:05:00|147.74|145.54|146.89|144.69|147.74|145.54|146.89|144.69|0
1623143400000|2021-06-08 09:10:00|146.76|144.56|147.15|144.95|147.22|145.02|146.76|144.56|0
1623143700000|2021-06-08 09:15:00|146.89|144.69|147.02|144.82|147.02|144.82|146.5|144.3|0
1623144000000|2021-06-08 09:20:00|146.89|144.69|146.23|144.03|147.15|144.95|146.23|144.03|0
1623144300000|2021-06-08 09:25:00|146.1|143.9|146.62|144.42|147.01|144.81|146.04|143.84|0
1623144600000|2021-06-08 09:30:00|146.75|144.55|146.75|144.55|147.01|144.81|146.49|144.29|0
1623144900000|2021-06-08 09:35:00|146.88|144.68|147.01|144.81|147.27|145.07|146.62|144.42|0
1623145200000|2021-06-08 09:40:00|147.08|144.88|147.66|145.46|147.79|145.59|147.01|144.81|0
1623145500000|2021-06-08 09:45:00|147.53|145.33|147.26|145.06|147.66|145.46|146.48|144.28|0
1623145800000|2021-06-08 09:50:00|147.39|145.19|146.87|144.67|147.39|145.19|146.74|144.54|0
1623146100000|2021-06-08 09:55:00|146.74|144.54|147|144.8|147.13|144.93|146.61|144.41|0
1623146400000|2021-06-08 10:00:00|147.13|144.93|148.04|145.84|148.3|146.1|147|144.8|0
1623146700000|2021-06-08 10:05:00|148.17|145.97|148.37|146.17|148.7|146.5|147.39|145.19|0
1623147000000|2021-06-08 10:10:00|148.17|145.97|148.83|146.63|148.96|146.76|148.04|145.84|0
1623147300000|2021-06-08 10:15:00|148.96|146.76|154.82|152.62|154.82|152.62|148.96|146.76|0
1623147600000|2021-06-08 10:20:00|155.09|152.89|154.55|152.35|155.36|153.16|153.62|151.42|0
1623147900000|2021-06-08 10:25:00|154.69|152.49|155.22|153.02|156.84|154.64|154.15|151.95|0
1623148200000|2021-06-08 10:30:00|155.76|153.56|156.45|154.25|159.35|157.15|155.36|153.16|0
1623148500000|2021-06-08 10:35:00|156.59|154.39|150|147.8|156.59|154.39|149.47|147.27|0
1623148800000|2021-06-08 10:40:00|150.13|147.93|151.18|148.98|151.18|148.98|149.8|147.6|0
1623149100000|2021-06-08 10:45:00|150.79|148.59|149.86|147.66|150.92|148.72|149.86|147.66|0
1623149400000|2021-06-08 10:50:00|149.73|147.53|149.86|147.66|149.99|147.79|149.6|147.4|0
1623149700000|2021-06-08 10:55:00|149.73|147.53|149.27|147.07|149.86|147.66|148.81|146.61|0
1623150000000|2021-06-08 11:00:00|149.2|147|149.07|146.87|149.86|147.66|148.81|146.61|0
1623150300000|2021-06-08 11:05:00|148.94|146.74|147.89|145.69|149.07|146.87|147.76|145.56|0
1623150600000|2021-06-08 11:10:00|148.02|145.82|147.37|145.17|148.48|146.28|147.11|144.91|0
1623150900000|2021-06-08 11:15:00|147.24|145.04|147.76|145.56|147.89|145.69|147.11|144.91|0
1623151200000|2021-06-08 11:20:00|147.63|145.43|147.76|145.56|147.89|145.69|147.37|145.17|0
1623151500000|2021-06-08 11:25:00|147.82|145.62|148.01|145.81|148.14|145.94|147.37|145.17|0
1623151800000|2021-06-08 11:30:00|147.88|145.68|148.27|146.07|148.27|146.07|147.75|145.55|0
1623152100000|2021-06-08 11:35:00|148.14|145.94|147.36|145.16|148.14|145.94|147.36|145.16|0
1623152400000|2021-06-08 11:40:00|147.3|145.1|146.71|144.51|147.36|145.16|146.45|144.25|0
1623152700000|2021-06-08 11:45:00|146.65|144.45|146.97|144.77|147.1|144.9|146.45|144.25|0
1623153000000|2021-06-08 11:50:00|146.84|144.64|147.09|144.89|147.09|144.89|146.57|144.37|0
1623153300000|2021-06-08 11:55:00|147.16|144.96|146.57|144.37|147.22|145.02|146.44|144.24|0
1623153600000|2021-06-08 12:00:00|146.44|144.24|146.7|144.5|147.03|144.83|146.18|143.98|0
1623153900000|2021-06-08 12:05:00|146.64|144.44|146.7|144.5|146.83|144.63|146.18|143.98|0
1623154200000|2021-06-08 12:10:00|146.57|144.37|146.44|144.24|146.7|144.5|146.18|143.98|0
1623154500000|2021-06-08 12:15:00|146.57|144.37|145.14|142.94|146.57|144.37|145.14|142.94|0
1623154800000|2021-06-08 12:20:00|145.02|142.82|144.82|142.62|145.53|143.33|144.76|142.56|0
1623155100000|2021-06-08 12:25:00|144.76|142.56|144.35|142.15|146.63|144.43|143.97|141.77|0
1623155400000|2021-06-08 12:30:00|144.48|142.28|144.99|142.79|145.25|143.05|144.1|141.9|0
1623155700000|2021-06-08 12:35:00|145.12|142.92|144.99|142.79|145.12|142.92|144.61|142.41|0
1623156000000|2021-06-08 12:40:00|144.93|142.73|144.6|142.4|145.51|143.31|144.47|142.27|0
1623156300000|2021-06-08 12:45:00|144.73|142.53|145.76|143.56|145.76|143.56|144.35|142.15|0
1623156600000|2021-06-08 12:50:00|145.83|143.63|145.37|143.17|145.89|143.69|145.24|143.04|0
1623156900000|2021-06-08 12:55:00|145.24|143.04|145.37|143.17|145.63|143.43|144.98|142.78|0
1623157200000|2021-06-08 13:00:00|145.24|143.04|145.11|142.91|145.37|143.17|144.98|142.78|0
1623157500000|2021-06-08 13:05:00|145.05|142.85|144.98|142.78|145.24|143.04|144.72|142.52|0
1623157800000|2021-06-08 13:10:00|145.11|142.91|144.85|142.65|145.11|142.91|144.33|142.13|0
1623158100000|2021-06-08 13:15:00|144.72|142.52|144.72|142.52|144.85|142.65|144.59|142.39|0
1623158400000|2021-06-08 13:20:00|144.59|142.39|144.33|142.13|145.23|143.03|144.2|142|0
1623158700000|2021-06-08 13:25:00|144.2|142|144.71|142.51|144.71|142.51|144.07|141.87|0
1623159000000|2021-06-08 13:30:00|144.97|142.77|146.65|144.45|147.17|144.97|144.84|142.64|0
1623159300000|2021-06-08 13:35:00|146.78|144.58|147.04|144.84|147.82|145.62|146.65|144.45|0
1623159600000|2021-06-08 13:40:00|147.17|144.97|147.04|144.84|147.43|145.23|146.26|144.06|0
1623159900000|2021-06-08 13:45:00|146.91|144.71|148.6|146.4|148.6|146.4|146.26|144.06|0
1623160200000|2021-06-08 13:50:00|148.47|146.27|151.51|149.31|152.17|149.97|148.34|146.14|0
1623160500000|2021-06-08 13:55:00|151.64|149.44|152.3|150.1|152.7|150.5|151.11|148.91|0
1623160800000|2021-06-08 14:00:00|152.17|149.97|151.1|148.9|153.37|151.17|150.57|148.37|0
1623161100000|2021-06-08 14:05:00|151.37|149.17|150.44|148.24|151.63|149.43|150.31|148.11|0
1623161400000|2021-06-08 14:10:00|150.57|148.37|150.3|148.1|150.57|148.37|149.65|147.45|0
1623161700000|2021-06-08 14:15:00|150.17|147.97|150.96|148.76|151.43|149.23|150.17|147.97|0
1623162000000|2021-06-08 14:20:00|150.83|148.63|151.76|149.56|151.89|149.69|150.43|148.23|0
1623162300000|2021-06-08 14:25:00|151.49|149.29|151.49|149.29|152.16|149.96|150.96|148.76|0
1623162600000|2021-06-08 14:30:00|151.62|149.42|152.22|150.02|152.96|150.76|151.22|149.02|0
1623162900000|2021-06-08 14:35:00|152.29|150.09|152.68|150.48|152.82|150.62|152.02|149.82|0
1623163200000|2021-06-08 14:40:00|152.55|150.35|150.56|148.36|152.55|150.35|150.16|147.96|0
1623163500000|2021-06-08 14:45:00|150.42|148.22|150.62|148.42|150.82|148.62|149.89|147.69|0
1623163800000|2021-06-08 14:50:00|150.69|148.49|151.35|149.15|151.35|149.15|149.63|147.43|0
1623164100000|2021-06-08 14:55:00|151.21|149.01|151.48|149.28|152.14|149.94|151.08|148.88|0
1623164400000|2021-06-08 15:00:00|151.34|149.14|152.01|149.81|152.01|149.81|149.89|147.69|0
1623164700000|2021-06-08 15:05:00|151.74|149.54|150.02|147.82|152.14|149.94|150.02|147.82|0
1623165000000|2021-06-08 15:10:00|150.15|147.95|153.74|151.54|153.74|151.54|150.15|147.95|0
1623165300000|2021-06-08 15:15:00|153.87|151.67|157.11|154.91|157.11|154.91|151.57|149.37|0
1623165600000|2021-06-08 15:20:00|157.24|155.04|159.42|157.22|160.51|158.31|157.11|154.91|0
1623165900000|2021-06-08 15:25:00|159.28|157.08|157.2|155|160.37|158.17|157.2|155|0
1623166200000|2021-06-08 15:30:00|157.07|154.87|155.71|153.51|157.34|155.14|155.31|153.11|0
1623166500000|2021-06-08 15:35:00|155.84|153.64|155.44|153.24|157.2|155|155.44|153.24|0
1623166800000|2021-06-08 15:40:00|155.57|153.37|152.09|149.89|156.65|154.45|152.09|149.89|0
1623167100000|2021-06-08 15:45:00|151.96|149.76|151.82|149.62|152.22|150.02|151.29|149.09|0
1623167400000|2021-06-08 15:50:00|151.69|149.49|151.69|149.49|152.62|150.42|151.16|148.96|0
1623167700000|2021-06-08 15:55:00|151.82|149.62|151.29|149.09|151.95|149.75|150.76|148.56|0
1623168000000|2021-06-08 16:00:00|151.42|149.22|150.62|148.42|151.68|149.48|150.49|148.29|0
1623168300000|2021-06-08 16:05:00|150.56|148.36|149.7|147.5|150.62|148.42|149.44|147.24|0
1623168600000|2021-06-08 16:10:00|149.83|147.63|149.17|146.97|150.36|148.16|149.17|146.97|0
1623168900000|2021-06-08 16:15:00|149.3|147.1|149.17|146.97|149.7|147.5|148.91|146.71|0
1623169200000|2021-06-08 16:20:00|149.04|146.84|149.69|147.49|150.22|148.02|149.04|146.84|0
1623169500000|2021-06-08 16:25:00|149.76|147.56|149.03|146.83|150.35|148.15|149.03|146.83|0
1623169800000|2021-06-08 16:30:00|148.9|146.7|148.25|146.05|149.03|146.83|148.05|145.85|0
1623170100000|2021-06-08 16:35:00|148.38|146.18|149.03|146.83|149.03|146.83|148.25|146.05|0
1623170400000|2021-06-08 16:40:00|148.9|146.7|148.63|146.43|149.16|146.96|148.51|146.31|0
1623170700000|2021-06-08 16:45:00|148.77|146.57|148.5|146.3|149.55|147.35|148.5|146.3|0
1623171000000|2021-06-08 16:50:00|148.37|146.17|148.76|146.56|148.76|146.56|148.24|146.04|0
1623171300000|2021-06-08 16:55:00|148.89|146.69|147.47|145.27|150.38|148.18|147.33|145.13|0
1623171600000|2021-06-08 17:00:00|147.6|145.4|147.33|145.13|147.86|145.66|147.33|145.13|0
1623171900000|2021-06-08 17:05:00|147.46|145.26|147.33|145.13|147.72|145.52|147.33|145.13|0
1623172200000|2021-06-08 17:10:00|147.4|145.2|148.31|146.11|148.31|146.11|147.2|145|0
1623172500000|2021-06-08 17:15:00|148.24|146.04|148.64|146.44|148.77|146.57|147.98|145.78|0
1623172800000|2021-06-08 17:20:00|148.51|146.31|148.77|146.57|148.77|146.57|147.98|145.78|0
1623173100000|2021-06-08 17:25:00|148.63|146.43|149.29|147.09|149.29|147.09|148.37|146.17|0
1623173400000|2021-06-08 17:30:00|149.42|147.22|148.57|146.37|149.42|147.22|148.37|146.17|0
1623173700000|2021-06-08 17:35:00|148.63|146.43|148.23|146.03|148.76|146.56|147.97|145.77|0
1623174000000|2021-06-08 17:40:00|148.36|146.16|147.31|145.11|148.5|146.3|147.05|144.85|0
1623174300000|2021-06-08 17:45:00|147.44|145.24|148.03|145.83|148.23|146.03|147.31|145.11|0
1623174600000|2021-06-08 17:50:00|148.1|145.9|148.75|146.55|149.28|147.08|147.83|145.63|0
1623174900000|2021-06-08 17:55:00|148.88|146.68|149.28|147.08|149.41|147.21|148.88|146.68|0
1623175200000|2021-06-08 18:00:00|149.15|146.95|148.75|146.55|149.54|147.34|148.62|146.42|0
1623175500000|2021-06-08 18:05:00|148.62|146.42|148.22|146.02|148.62|146.42|148.09|145.89|0
1623175800000|2021-06-08 18:10:00|148.35|146.15|148.61|146.41|148.88|146.68|147.96|145.76|0
1623176100000|2021-06-08 18:15:00|148.74|146.54|148.68|146.48|149.01|146.81|148.09|145.89|0
1623176400000|2021-06-08 18:20:00|148.61|146.41|147.95|145.75|149|146.8|147.76|145.56|0
1623176700000|2021-06-08 18:25:00|147.82|145.62|147.36|145.16|148.08|145.88|147.29|145.09|0
1623177000000|2021-06-08 18:30:00|147.29|145.09|147.55|145.35|147.95|145.75|147.16|144.96|0
1623177300000|2021-06-08 18:35:00|147.68|145.48|147.81|145.61|148.08|145.88|147.55|145.35|0
1623177600000|2021-06-08 18:40:00|147.94|145.74|148.07|145.87|148.21|146.01|147.55|145.35|0
1623177900000|2021-06-08 18:45:00|148.2|146|147.42|145.22|148.47|146.27|147.35|145.15|0
1623178200000|2021-06-08 18:50:00|147.48|145.28|147.41|145.21|147.94|145.74|147.41|145.21|0
1623178500000|2021-06-08 18:55:00|147.28|145.08|146.5|144.3|147.41|145.21|146.24|144.04|0
1623178800000|2021-06-08 19:00:00|146.37|144.17|145.84|143.64|146.5|144.3|145.84|143.64|0
1623179100000|2021-06-08 19:05:00|145.97|143.77|145.97|143.77|146.62|144.42|145.97|143.77|0
1623179400000|2021-06-08 19:10:00|146.1|143.9|145.97|143.77|146.36|144.16|145.84|143.64|0
1623179700000|2021-06-08 19:15:00|146.1|143.9|145.97|143.77|146.23|144.03|145.84|143.64|0
1623180000000|2021-06-08 19:20:00|145.84|143.64|146.62|144.42|146.88|144.68|145.58|143.38|0
1623180300000|2021-06-08 19:25:00|146.75|144.55|146.74|144.54|147.4|145.2|146.35|144.15|0
1623180600000|2021-06-08 19:30:00|147.01|144.81|147|144.8|147.13|144.93|146.35|144.15|0
1623180900000|2021-06-08 19:35:00|147.13|144.93|147.26|145.06|147.4|145.2|146.48|144.28|0
1623181200000|2021-06-08 19:40:00|147.39|145.19|147.39|145.19|147.92|145.72|146.87|144.67|0
1623181500000|2021-06-08 19:45:00|147.52|145.32|148.18|145.98|148.31|146.11|147.39|145.19|0
1623181800000|2021-06-08 19:50:00|146.61|144.41|147.52|145.32|148.04|145.84|146.61|144.41|0
1623182100000|2021-06-08 19:55:00|147.39|145.19|148.57|146.37|148.83|146.63|147.39|145.19|0
1623182400000|2021-06-08 20:00:00|148.83|146.63|148.96|146.76|149.09|146.89|148.7|146.5|0
1623182700000|2021-06-08 20:05:00|149.09|146.89|148.82|146.62|149.09|146.89|148.82|146.62|0
1623183000000|2021-06-08 20:10:00|148.89|146.69|149.64|147.44|149.97|147.77|148.89|146.69|0
1623183300000|2021-06-08 20:15:00|149.85|147.25|149.68|147.08|149.97|147.37|149.6|147|0
1623183600000|2021-06-08 20:20:00|149.7|147.1|149.52|146.92|149.72|147.12|149.52|146.92|0
1623183900000|2021-06-08 20:25:00|149.54|146.94|149.6|147|149.75|147.15|149.54|146.94|0
1623184200000|2021-06-08 20:30:00|149.97|147.37|150.36|147.76|150.49|147.89|149.96|147.36|0
1623184500000|2021-06-08 20:35:00|150.23|147.63|150.36|147.76|150.62|148.02|150.09|147.49|0
1623184800000|2021-06-08 20:40:00|150.22|147.62|150.75|148.15|151.15|148.55|150.22|147.62|0
1623185100000|2021-06-08 20:45:00|150.88|148.28|150.88|148.28|151.01|148.41|150.75|148.15|0
1623185400000|2021-06-08 20:50:00|151.01|148.41|151.01|148.41|151.14|148.54|150.88|148.28|0
1623185700000|2021-06-08 20:55:00|150.88|148.28|150.22|147.62|151.01|148.41|149.95|147.35|0
1623186000000|2021-06-08 21:00:00|150.26|147.66|150.26|147.66|150.34|147.74|150.22|147.62|0
1623186300000|2021-06-08 21:05:00|150.28|147.68|150.26|147.66|150.32|147.72|150.24|147.64|0
1623186600000|2021-06-08 21:10:00|150.27|147.67|150.35|147.75|150.35|147.75|150.27|147.67|0
1623186900000|2021-06-08 21:15:00|150.33|147.73|150.33|147.73|150.33|147.73|150.33|147.73|0
1623187200000|2021-06-08 21:20:00|150.29|147.69|150.33|147.73|150.33|147.73|150.29|147.69|0
1623187500000|2021-06-08 21:25:00|150.32|147.72|150.31|147.71|150.32|147.72|150.29|147.69|0
1623187800000|2021-06-08 21:30:00|150.34|147.74|150.31|147.71|150.34|147.74|150.28|147.68|0
1623188100000|2021-06-08 21:35:00|150.3|147.7|150.36|147.76|150.36|147.76|150.28|147.68|0
1623188400000|2021-06-08 21:40:00|150.4|147.8|150.4|147.8|150.4|147.8|150.37|147.77|0
1623188700000|2021-06-08 21:45:00|150.39|147.79|150.14|147.54|150.39|147.79|150.14|147.54|0
1623189000000|2021-06-08 21:50:00|150.22|147.62|150.31|147.71|150.36|147.76|150.22|147.62|0
1623189300000|2021-06-08 21:55:00|150.22|147.62|150.19|147.59|150.31|147.71|150.19|147.59|0
1623189600000|2021-06-08 22:00:00|149.93|147.33|151.04|148.44|151.04|148.44|149.92|147.32|0
1623189900000|2021-06-08 22:05:00|150.91|148.31|151.3|148.7|151.44|148.84|150.78|148.18|0
1623190200000|2021-06-08 22:10:00|151.17|148.57|150.51|147.91|151.3|148.7|150.51|147.91|0
1623190500000|2021-06-08 22:15:00|150.38|147.78|150.51|147.91|150.51|147.91|150.11|147.51|0
1623190800000|2021-06-08 22:20:00|150.37|147.77|149.85|147.25|150.37|147.77|149.85|147.25|0
1623191100000|2021-06-08 22:25:00|149.98|147.38|149.71|147.11|149.98|147.38|149.58|146.98|0
1623191400000|2021-06-08 22:30:00|149.58|146.98|149.71|147.11|149.84|147.24|149.45|146.85|0
1623191700000|2021-06-08 22:35:00|149.84|147.24|149.84|147.24|149.84|147.24|149.58|146.98|0
1623192000000|2021-06-08 22:40:00|149.71|147.11|150.1|147.5|150.1|147.5|149.71|147.11|0
1623192300000|2021-06-08 22:45:00|149.97|147.37|149.7|147.1|149.97|147.37|149.57|146.97|0
1623192600000|2021-06-08 22:50:00|149.57|146.97|149.44|146.84|149.7|147.1|149.31|146.71|0
1623192900000|2021-06-08 22:55:00|149.31|146.71|149.3|146.7|149.44|146.84|149.3|146.7|0
1623193200000|2021-06-08 23:00:00|149.17|146.57|149.3|146.7|149.43|146.83|149.17|146.57|0
1623193500000|2021-06-08 23:05:00|149.43|146.83|149.3|146.7|149.43|146.83|149.17|146.57|0
1623193800000|2021-06-08 23:10:00|149.43|146.83|149.3|146.7|149.43|146.83|149.17|146.57|0
1623194100000|2021-06-08 23:15:00|149.56|146.96|148.9|146.3|149.56|146.96|148.77|146.17|0
1623194400000|2021-06-08 23:20:00|148.97|146.37|149.16|146.56|149.29|146.69|148.9|146.3|0
1623194700000|2021-06-08 23:25:00|149.29|146.69|149.95|147.35|150.08|147.48|149.03|146.43|0
1623195000000|2021-06-08 23:30:00|149.82|147.22|149.16|146.56|149.95|147.35|149.16|146.56|0
1623195300000|2021-06-08 23:35:00|149.42|146.82|149.02|146.42|149.42|146.82|148.76|146.16|0
1623195600000|2021-06-08 23:40:00|148.96|146.36|149.68|147.08|149.81|147.21|148.76|146.16|0
1623195900000|2021-06-08 23:45:00|149.55|146.95|149.02|146.42|149.68|147.08|148.89|146.29|0
1623196200000|2021-06-08 23:50:00|149.15|146.55|149.28|146.68|149.68|147.08|149.15|146.55|0
1623196500000|2021-06-08 23:55:00|149.22|146.62|149.67|147.07|149.67|147.07|149.15|146.55|0
1623196800000|2021-06-09 00:00:00|150.07|147.47|150.26|147.66|150.59|147.99|149.01|146.41|0
1623197100000|2021-06-09 00:05:00|150.46|147.86|150.19|147.59|150.59|147.99|149.87|147.27|0
1623197400000|2021-06-09 00:10:00|150.06|147.46|149.4|146.8|150.33|147.73|149.27|146.67|0
1623197700000|2021-06-09 00:15:00|149.27|146.67|149.66|147.06|150.45|147.85|149.27|146.67|0
1623198000000|2021-06-09 00:20:00|149.53|146.93|148.48|145.88|149.66|147.06|148.22|145.62|0
1623198300000|2021-06-09 00:25:00|148.35|145.75|148.22|145.62|148.74|146.14|148.09|145.49|0
1623198600000|2021-06-09 00:30:00|148.35|145.75|148.08|145.48|148.48|145.88|147.82|145.22|0
1623198900000|2021-06-09 00:35:00|148.21|145.61|149|146.4|149.13|146.53|148.21|145.61|0
1623199200000|2021-06-09 00:40:00|148.87|146.27|149.13|146.53|149.52|146.92|148.87|146.27|0
1623199500000|2021-06-09 00:45:00|149.26|146.66|149.12|146.52|149.39|146.79|148.86|146.26|0
1623199800000|2021-06-09 00:50:00|148.99|146.39|148.86|146.26|148.99|146.39|148.47|145.87|0
1623200100000|2021-06-09 00:55:00|148.93|146.33|148.59|145.99|148.99|146.39|148.46|145.86|0
1623200400000|2021-06-09 01:00:00|148.53|145.93|148.85|146.25|149.19|146.59|148.46|145.86|0
1623200700000|2021-06-09 01:05:00|148.72|146.12|149.25|146.65|149.64|147.04|148.72|146.12|0
1623201000000|2021-06-09 01:10:00|149.38|146.78|149.11|146.51|149.51|146.91|149.11|146.51|0
1623201300000|2021-06-09 01:15:00|149.24|146.64|149.5|146.9|149.5|146.9|148.98|146.38|0
1623201600000|2021-06-09 01:20:00|149.37|146.77|150.03|147.43|150.42|147.82|149.37|146.77|0
1623201900000|2021-06-09 01:25:00|150.16|147.56|150.29|147.69|150.42|147.82|150.03|147.43|0
1623202200000|2021-06-09 01:30:00|150.42|147.82|150.02|147.42|151.35|148.75|150.02|147.42|0
1623202500000|2021-06-09 01:35:00|149.89|147.29|149.89|147.29|150.42|147.82|149.37|146.77|0
1623202800000|2021-06-09 01:40:00|149.96|147.36|149.43|146.83|150.42|147.82|149.36|146.76|0
1623203100000|2021-06-09 01:45:00|149.36|146.76|149.36|146.76|149.49|146.89|148.84|146.24|0
1623203400000|2021-06-09 01:50:00|149.23|146.63|149.49|146.89|149.88|147.28|149.23|146.63|0
1623203700000|2021-06-09 01:55:00|149.42|146.82|149.09|146.49|149.49|146.89|148.96|146.36|0
1623204000000|2021-06-09 02:00:00|148.96|146.36|149.35|146.75|149.48|146.88|148.96|146.36|0
1623204300000|2021-06-09 02:05:00|149.48|146.88|149.61|147.01|149.61|147.01|149.16|146.56|0
1623204600000|2021-06-09 02:10:00|149.74|147.14|149.74|147.14|149.74|147.14|149.35|146.75|0
1623204900000|2021-06-09 02:15:00|149.61|147.01|149.87|147.27|150.01|147.41|149.61|147.01|0
1623205200000|2021-06-09 02:20:00|150|147.4|150|147.4|150.13|147.53|149.74|147.14|0
1623205500000|2021-06-09 02:25:00|149.87|147.27|149.87|147.27|150.13|147.53|149.74|147.14|0
1623205800000|2021-06-09 02:30:00|149.74|147.14|150.13|147.53|150.13|147.53|149.34|146.74|0
1623206100000|2021-06-09 02:35:00|150|147.4|149.73|147.13|150.39|147.79|149.73|147.13|0
1623206400000|2021-06-09 02:40:00|149.67|147.07|149.47|146.87|149.86|147.26|149.33|146.73|0
1623206700000|2021-06-09 02:45:00|149.2|146.6|149.2|146.6|149.33|146.73|149.07|146.47|0
1623207000000|2021-06-09 02:50:00|149.33|146.73|149.14|146.54|149.46|146.86|149.07|146.47|0
1623207300000|2021-06-09 02:55:00|149.07|146.47|148.54|145.94|149.07|146.47|148.54|145.94|0
1623207600000|2021-06-09 03:00:00|148.41|145.81|148.67|146.07|148.93|146.33|148.41|145.81|0
1623207900000|2021-06-09 03:05:00|148.8|146.2|148.54|145.94|148.93|146.33|148.54|145.94|0
1623208200000|2021-06-09 03:10:00|148.47|145.87|148.4|145.8|148.47|145.87|148.08|145.48|0
1623208500000|2021-06-09 03:15:00|148.27|145.67|148.79|146.19|148.8|146.2|148.27|145.67|0
1623208800000|2021-06-09 03:20:00|148.86|146.26|149.05|146.45|149.45|146.85|148.86|146.26|0
1623209100000|2021-06-09 03:25:00|149.18|146.58|149.18|146.58|149.18|146.58|148.92|146.32|0
1623209400000|2021-06-09 03:30:00|149.05|146.45|149.05|146.45|149.18|146.58|149.05|146.45|0
1623209700000|2021-06-09 03:35:00|148.92|146.32|148.92|146.32|149.18|146.58|148.92|146.32|0
1623210000000|2021-06-09 03:40:00|148.78|146.18|149.18|146.58|149.31|146.71|148.78|146.18|0
1623210300000|2021-06-09 03:45:00|149.04|146.44|149.44|146.84|149.44|146.84|149.04|146.44|0
1623210600000|2021-06-09 03:50:00|149.57|146.97|149.3|146.7|149.7|147.1|149.3|146.7|0
1623210900000|2021-06-09 03:55:00|149.43|146.83|149.43|146.83|149.43|146.83|149.17|146.57|0
1623211200000|2021-06-09 04:00:00|149.56|146.96|149.3|146.7|149.69|147.09|149.3|146.7|0
1623211500000|2021-06-09 04:05:00|149.23|146.63|149.43|146.83|149.56|146.96|149.17|146.57|0
1623211800000|2021-06-09 04:10:00|149.56|146.96|149.43|146.83|149.82|147.22|149.29|146.69|0
1623212100000|2021-06-09 04:15:00|149.56|146.96|149.82|147.22|150.08|147.48|149.42|146.82|0
1623212400000|2021-06-09 04:20:00|149.69|147.09|149.55|146.95|149.82|147.22|149.55|146.95|0
1623212700000|2021-06-09 04:25:00|149.68|147.08|149.55|146.95|149.68|147.08|149.42|146.82|0
1623213000000|2021-06-09 04:30:00|149.42|146.82|149.55|146.95|149.68|147.08|149.42|146.82|0
1623213300000|2021-06-09 04:35:00|149.68|147.08|150.07|147.47|150.07|147.47|149.55|146.95|0
1623213600000|2021-06-09 04:40:00|149.94|147.34|149.81|147.21|150.07|147.47|149.81|147.21|0
1623213900000|2021-06-09 04:45:00|149.94|147.34|149.94|147.34|150.07|147.47|149.81|147.21|0
1623214200000|2021-06-09 04:50:00|149.8|147.2|149.8|147.2|150.07|147.47|149.8|147.2|0
1623214500000|2021-06-09 04:55:00|149.93|147.33|149.8|147.2|149.93|147.33|149.8|147.2|0
1623214800000|2021-06-09 05:00:00|149.93|147.33|150.06|147.46|150.19|147.59|149.8|147.2|0
1623215100000|2021-06-09 05:05:00|149.93|147.33|149.8|147.2|150.06|147.46|149.66|147.06|0
1623215400000|2021-06-09 05:10:00|149.66|147.06|149.97|147.37|150.1|147.5|149.66|147.06|0
1623215700000|2021-06-09 05:15:00|149.84|147.24|149.7|147.1|149.84|147.24|149.31|146.71|0
1623216000000|2021-06-09 05:20:00|149.57|146.97|149.31|146.71|149.7|147.1|149.18|146.58|0
1623216300000|2021-06-09 05:25:00|149.44|146.84|149.31|146.71|149.44|146.84|149.05|146.45|0
1623216600000|2021-06-09 05:30:00|149.44|146.84|149.96|147.36|150.09|147.49|149.44|146.84|0
1623216900000|2021-06-09 05:35:00|150.09|147.49|150.49|147.89|150.49|147.89|149.96|147.36|0
1623217200000|2021-06-09 05:40:00|150.35|147.75|150.09|147.49|150.49|147.89|149.96|147.36|0
1623217500000|2021-06-09 05:45:00|150.22|147.62|150.48|147.88|150.48|147.88|150.09|147.49|0
1623217800000|2021-06-09 05:50:00|150.61|148.01|150.22|147.62|150.61|148.01|150.08|147.48|0
1623218100000|2021-06-09 05:55:00|150.21|147.61|150.21|147.61|150.21|147.61|149.82|147.22|0
1623218400000|2021-06-09 06:00:00|150.34|147.74|150.34|147.74|150.48|147.88|149.95|147.35|0
1623218700000|2021-06-09 06:05:00|150.21|147.61|150.74|148.14|150.87|148.27|150.21|147.61|0
1623219000000|2021-06-09 06:10:00|150.87|148.27|151|148.4|151.26|148.66|150.73|148.13|0
1623219300000|2021-06-09 06:15:00|151.13|148.53|151.13|148.53|151.39|148.79|151|148.4|0
1623219600000|2021-06-09 06:20:00|151.26|148.66|150.47|147.87|151.26|148.66|150.47|147.87|0
1623219900000|2021-06-09 06:25:00|150.46|147.86|150.73|148.13|150.86|148.26|150.46|147.86|0
1623220200000|2021-06-09 06:30:00|150.59|147.99|150.59|147.99|150.99|148.39|150.59|147.99|0
1623220500000|2021-06-09 06:35:00|150.72|148.12|149.93|147.33|150.72|148.12|149.8|147.2|0
1623220800000|2021-06-09 06:40:00|149.8|147.2|149.8|147.2|150.32|147.72|149.8|147.2|0
1623221100000|2021-06-09 06:45:00|149.67|147.07|150|147.4|150.06|147.46|149.66|147.06|0
1623221400000|2021-06-09 06:50:00|149.93|147.33|150.19|147.59|150.32|147.72|149.93|147.33|0
1623221700000|2021-06-09 06:55:00|150.06|147.46|149.66|147.06|150.19|147.59|149.66|147.06|0
1623222000000|2021-06-09 07:00:00|149.79|147.19|150.18|147.58|150.71|148.11|149.66|147.06|0
1623222300000|2021-06-09 07:05:00|149.98|147.78|149.32|147.12|149.98|147.78|149.19|146.99|0
1623222600000|2021-06-09 07:10:00|149.46|147.26|149.72|147.52|150.24|148.04|149.46|147.26|0
1623222900000|2021-06-09 07:15:00|149.58|147.38|149.58|147.38|149.85|147.65|149.19|146.99|0
1623223200000|2021-06-09 07:20:00|149.45|147.25|149.32|147.12|149.45|147.25|149.06|146.86|0
1623223500000|2021-06-09 07:25:00|149.19|146.99|148.6|146.4|149.19|146.99|148.4|146.2|0
1623223800000|2021-06-09 07:30:00|148.53|146.33|147.74|145.54|148.66|146.46|147.61|145.41|0
1623224100000|2021-06-09 07:35:00|147.68|145.48|147.87|145.67|148.13|145.93|147.61|145.41|0
1623224400000|2021-06-09 07:40:00|147.74|145.54|148.52|146.32|148.65|146.45|147.74|145.54|0
1623224700000|2021-06-09 07:45:00|148.46|146.26|148.65|146.45|148.65|146.45|148.39|146.19|0
1623225000000|2021-06-09 07:50:00|148.78|146.58|149.57|147.37|149.57|147.37|148.65|146.45|0
1623225300000|2021-06-09 07:55:00|149.44|147.24|149.83|147.63|150.22|148.02|149.43|147.23|0
1623225600000|2021-06-09 08:00:00|149.7|147.5|148.64|146.44|149.83|147.63|148.64|146.44|0
1623225900000|2021-06-09 08:05:00|148.77|146.57|148.25|146.05|149.04|146.84|148.12|145.92|0
1623226200000|2021-06-09 08:10:00|148.12|145.92|147.86|145.66|148.38|146.18|147.6|145.4|0
1623226500000|2021-06-09 08:15:00|147.99|145.79|148.11|145.91|148.64|146.44|147.99|145.79|0
1623226800000|2021-06-09 08:20:00|147.98|145.78|148.37|146.17|148.5|146.3|147.85|145.65|0
1623227100000|2021-06-09 08:25:00|148.24|146.04|148.63|146.43|148.77|146.57|148.24|146.04|0
1623227400000|2021-06-09 08:30:00|148.5|146.3|148.11|145.91|148.76|146.56|148.11|145.91|0
1623227700000|2021-06-09 08:35:00|148.24|146.04|147.71|145.51|148.24|146.04|147.19|144.99|0
1623228000000|2021-06-09 08:40:00|147.84|145.64|147.84|145.64|148.1|145.9|147.58|145.38|0
1623228300000|2021-06-09 08:45:00|147.97|145.77|147.84|145.64|148.1|145.9|147.71|145.51|0
1623228600000|2021-06-09 08:50:00|147.71|145.51|147.58|145.38|147.71|145.51|147.32|145.12|0
1623228900000|2021-06-09 08:55:00|147.71|145.51|147.83|145.63|147.84|145.64|147.45|145.25|0
1623229200000|2021-06-09 09:00:00|147.77|145.57|147.83|145.63|147.96|145.76|147.7|145.5|0
1623229500000|2021-06-09 09:05:00|147.96|145.76|149.14|146.94|149.27|147.07|147.96|145.76|0
1623229800000|2021-06-09 09:10:00|149.27|147.07|149.66|147.46|150.06|147.86|148.74|146.54|0
1623230100000|2021-06-09 09:15:00|149.79|147.59|149.2|147|150.06|147.86|149|146.8|0
1623230400000|2021-06-09 09:20:00|149.27|147.07|148.48|146.28|149.33|147.13|148.35|146.15|0
1623230700000|2021-06-09 09:25:00|148.54|146.34|148.87|146.67|149|146.8|148.54|146.34|0
1623231000000|2021-06-09 09:30:00|148.74|146.54|148.87|146.67|149.13|146.93|148.6|146.4|0
1623231300000|2021-06-09 09:35:00|148.73|146.53|148.34|146.14|148.87|146.67|148.21|146.01|0
1623231600000|2021-06-09 09:40:00|148.21|146.01|149.12|146.92|149.25|147.05|148.21|146.01|0
1623231900000|2021-06-09 09:45:00|149.19|146.99|148.86|146.66|149.65|147.45|148.73|146.53|0
1623232200000|2021-06-09 09:50:00|148.93|146.73|148.73|146.53|148.99|146.79|148.59|146.39|0
1623232500000|2021-06-09 09:55:00|148.86|146.66|148.72|146.52|148.86|146.66|148.59|146.39|0
1623232800000|2021-06-09 10:00:00|148.79|146.59|148.2|146|148.79|146.59|148.07|145.87|0
1623233100000|2021-06-09 10:05:00|148.07|145.87|148.33|146.13|148.59|146.39|148.07|145.87|0
1623233400000|2021-06-09 10:10:00|148.46|146.26|148.59|146.39|148.85|146.65|148.32|146.12|0
1623233700000|2021-06-09 10:15:00|148.65|146.45|149.11|146.91|149.24|147.04|148.65|146.45|0
1623234000000|2021-06-09 10:20:00|148.98|146.78|148.84|146.64|149.37|147.17|148.84|146.64|0
1623234300000|2021-06-09 10:25:00|148.71|146.51|149.17|146.97|149.23|147.03|148.45|146.25|0
1623234600000|2021-06-09 10:30:00|149.23|147.03|148.84|146.64|149.23|147.03|148.71|146.51|0
1623234900000|2021-06-09 10:35:00|148.71|146.51|148.84|146.64|148.97|146.77|148.44|146.24|0
1623235200000|2021-06-09 10:40:00|148.7|146.5|148.18|145.98|148.7|146.5|148.05|145.85|0
1623235500000|2021-06-09 10:45:00|148.05|145.85|147.92|145.72|148.05|145.85|147.79|145.59|0
1623235800000|2021-06-09 10:50:00|148.05|145.85|148.44|146.24|148.57|146.37|148.05|145.85|0
1623236100000|2021-06-09 10:55:00|148.57|146.37|147.65|145.45|148.7|146.5|147.52|145.32|0
1623236400000|2021-06-09 11:00:00|147.78|145.58|147.78|145.58|147.91|145.71|147.52|145.32|0
1623236700000|2021-06-09 11:05:00|147.65|145.45|147.39|145.19|147.65|145.45|146.87|144.67|0
1623237000000|2021-06-09 11:10:00|147.45|145.25|148.43|146.23|148.69|146.49|147.45|145.25|0
1623237300000|2021-06-09 11:15:00|148.3|146.1|148.56|146.36|148.56|146.36|147.9|145.7|0
1623237600000|2021-06-09 11:20:00|148.42|146.22|147.38|145.18|148.49|146.29|147.12|144.92|0
1623237900000|2021-06-09 11:25:00|147.25|145.05|148.03|145.83|148.03|145.83|147.25|145.05|0
1623238200000|2021-06-09 11:30:00|148.16|145.96|150.26|148.06|150.52|148.32|148.16|145.96|0
1623238500000|2021-06-09 11:35:00|150.13|147.93|149.2|147|150.39|148.19|149.2|147|0
1623238800000|2021-06-09 11:40:00|149.07|146.87|147.89|145.69|149.07|146.87|147.89|145.69|0
1623239100000|2021-06-09 11:45:00|148.02|145.82|147.89|145.69|148.15|145.95|147.76|145.56|0
1623239400000|2021-06-09 11:50:00|147.76|145.56|146.46|144.26|147.76|145.56|146.33|144.13|0
1623239700000|2021-06-09 11:55:00|146.33|144.13|146.32|144.12|146.58|144.38|146.06|143.86|0
1623240000000|2021-06-09 12:00:00|146.19|143.99|146.97|144.77|147.1|144.9|146.19|143.99|0
1623240300000|2021-06-09 12:05:00|147.1|144.9|146.58|144.38|147.1|144.9|146.45|144.25|0
1623240600000|2021-06-09 12:10:00|146.71|144.51|146.19|143.99|146.84|144.64|145.93|143.73|0
1623240900000|2021-06-09 12:15:00|146.06|143.86|147.35|145.15|147.61|145.41|145.93|143.73|0
1623241200000|2021-06-09 12:20:00|147.22|145.02|147.48|145.28|147.74|145.54|147.09|144.89|0
1623241500000|2021-06-09 12:25:00|147.61|145.41|147.09|144.89|147.61|145.41|147.09|144.89|0
1623241800000|2021-06-09 12:30:00|147.22|145.02|146.31|144.11|147.22|145.02|146.31|144.11|0
1623242100000|2021-06-09 12:35:00|146.18|143.98|146.05|143.85|146.24|144.04|145.27|143.07|0
1623242400000|2021-06-09 12:40:00|146.11|143.91|146.04|143.84|146.37|144.17|145.79|143.59|0
1623242700000|2021-06-09 12:45:00|146.17|143.97|146.17|143.97|146.56|144.36|146.04|143.84|0
1623243000000|2021-06-09 12:50:00|146.3|144.1|146.17|143.97|146.56|144.36|146.04|143.84|0
1623243300000|2021-06-09 12:55:00|146.3|144.1|146.3|144.1|146.3|144.1|145.91|143.71|0
1623243600000|2021-06-09 13:00:00|146.23|144.03|146.03|143.83|146.43|144.23|145.91|143.71|0
1623243900000|2021-06-09 13:05:00|145.91|143.71|145.9|143.7|146.03|143.83|145.65|143.45|0
1623244200000|2021-06-09 13:10:00|145.77|143.57|146.16|143.96|146.42|144.22|145.77|143.57|0
1623244500000|2021-06-09 13:15:00|146.03|143.83|146.16|143.96|146.36|144.16|146.03|143.83|0
1623244800000|2021-06-09 13:20:00|146.29|144.09|145.77|143.57|146.55|144.35|145.77|143.57|0
1623245100000|2021-06-09 13:25:00|145.9|143.7|144.99|142.79|146.28|144.08|144.86|142.66|0
1623245400000|2021-06-09 13:30:00|145.12|142.92|146.54|144.34|146.67|144.47|144.86|142.66|0
1623245700000|2021-06-09 13:35:00|146.41|144.21|147.45|145.25|147.45|145.25|145.5|143.3|0
1623246000000|2021-06-09 13:40:00|147.71|145.51|146.73|144.53|148.36|146.16|146.41|144.21|0
1623246300000|2021-06-09 13:45:00|146.79|144.59|147.31|145.11|147.57|145.37|144.85|142.65|0
1623246600000|2021-06-09 13:50:00|147.57|145.37|148.22|146.02|148.88|146.68|147.44|145.24|0
1623246900000|2021-06-09 13:55:00|147.96|145.76|146.92|144.72|147.96|145.76|146.66|144.46|0
1623247200000|2021-06-09 14:00:00|146.66|144.46|147.96|145.76|147.96|145.76|146.08|143.88|0
1623247500000|2021-06-09 14:05:00|147.7|145.5|148.22|146.02|148.35|146.15|147.18|144.98|0
1623247800000|2021-06-09 14:10:00|148.35|146.15|148.48|146.28|148.74|146.54|147.95|145.75|0
1623248100000|2021-06-09 14:15:00|148.61|146.41|147.56|145.36|149.39|147.19|147.56|145.36|0
1623248400000|2021-06-09 14:20:00|147.82|145.62|147.82|145.62|148.47|146.27|146.78|144.58|0
1623248700000|2021-06-09 14:25:00|147.69|145.49|146.51|144.31|148.08|145.88|146.51|144.31|0
1623249000000|2021-06-09 14:30:00|146.39|144.19|146.64|144.44|146.9|144.7|146.19|143.99|0
1623249300000|2021-06-09 14:35:00|146.51|144.31|146.38|144.18|147.16|144.96|146.25|144.05|0
1623249600000|2021-06-09 14:40:00|146.25|144.05|146.38|144.18|146.9|144.7|145.73|143.53|0
1623249900000|2021-06-09 14:45:00|146.25|144.05|146.64|144.44|147.16|144.96|145.6|143.4|0
1623250200000|2021-06-09 14:50:00|146.51|144.31|146.76|144.56|147.55|145.35|146.38|144.18|0
1623250500000|2021-06-09 14:55:00|146.63|144.43|146.76|144.56|146.89|144.69|145.98|143.78|0
1623250800000|2021-06-09 15:00:00|146.89|144.69|145.85|143.65|146.89|144.69|145.72|143.52|0
1623251100000|2021-06-09 15:05:00|145.72|143.52|145.98|143.78|146.37|144.17|145.72|143.52|0
1623251400000|2021-06-09 15:10:00|145.85|143.65|146.49|144.29|146.5|144.3|145.85|143.65|0
1623251700000|2021-06-09 15:15:00|146.62|144.42|145.72|143.52|146.62|144.42|145.46|143.26|0
1623252000000|2021-06-09 15:20:00|145.59|143.39|145.97|143.77|146.23|144.03|145.46|143.26|0
1623252300000|2021-06-09 15:25:00|145.84|143.64|146.23|144.03|146.88|144.68|145.84|143.64|0
1623252600000|2021-06-09 15:30:00|146.49|144.29|147.14|144.94|147.53|145.33|146.49|144.29|0
1623252900000|2021-06-09 15:35:00|147.07|144.87|147.26|145.06|147.79|145.59|147.07|144.87|0
1623253200000|2021-06-09 15:40:00|147.2|145|147.39|145.19|147.52|145.32|147.13|144.93|0
1623253500000|2021-06-09 15:45:00|147.52|145.32|147.26|145.06|147.65|145.45|147|144.8|0
1623253800000|2021-06-09 15:50:00|147.13|144.93|148.43|146.23|148.43|146.23|147|144.8|0
1623254100000|2021-06-09 15:55:00|148.5|146.3|148.56|146.36|150.01|147.81|148.3|146.1|0
1623254400000|2021-06-09 16:00:00|148.69|146.49|148.43|146.23|149.08|146.88|148.3|146.1|0
1623254700000|2021-06-09 16:05:00|148.3|146.1|148.29|146.09|148.82|146.62|148.17|145.97|0
1623255000000|2021-06-09 16:10:00|148.42|146.22|148.29|146.09|148.82|146.62|148.29|146.09|0
1623255300000|2021-06-09 16:15:00|148.42|146.22|148.68|146.48|149.08|146.88|148.42|146.22|0
1623255600000|2021-06-09 16:20:00|148.55|146.35|148.16|145.96|148.55|146.35|147.9|145.7|0
1623255900000|2021-06-09 16:25:00|148.03|145.83|147.76|145.56|148.22|146.02|147.63|145.43|0
1623256200000|2021-06-09 16:30:00|147.89|145.69|147.37|145.17|147.89|145.69|147.37|145.17|0
1623256500000|2021-06-09 16:35:00|147.5|145.3|147.24|145.04|147.63|145.43|147.24|145.04|0
1623256800000|2021-06-09 16:40:00|147.37|145.17|147.36|145.16|147.49|145.29|147.1|144.9|0
1623257100000|2021-06-09 16:45:00|147.49|145.29|147.49|145.29|147.62|145.42|147.23|145.03|0
1623257400000|2021-06-09 16:50:00|147.36|145.16|147.23|145.03|147.62|145.42|146.97|144.77|0
1623257700000|2021-06-09 16:55:00|147.36|145.16|147.23|145.03|147.49|145.29|147.1|144.9|0
1623258000000|2021-06-09 17:00:00|147.1|144.9|146.83|144.63|147.23|145.03|146.58|144.38|0
1623258300000|2021-06-09 17:05:00|146.96|144.76|146.96|144.76|147.35|145.15|146.7|144.5|0
1623258600000|2021-06-09 17:10:00|147.09|144.89|147.48|145.28|147.48|145.28|146.96|144.76|0
1623258900000|2021-06-09 17:15:00|147.61|145.41|146.7|144.5|147.74|145.54|146.31|144.11|0
1623259200000|2021-06-09 17:20:00|146.57|144.37|146.44|144.24|146.57|144.37|146.05|143.85|0
1623259500000|2021-06-09 17:25:00|146.57|144.37|146.69|144.49|146.69|144.49|146.3|144.1|0
1623259800000|2021-06-09 17:30:00|146.82|144.62|146.43|144.23|147.21|145.01|146.43|144.23|0
1623260100000|2021-06-09 17:35:00|146.56|144.36|147.28|145.08|147.73|145.53|146.43|144.23|0
1623260400000|2021-06-09 17:40:00|147.34|145.14|147.73|145.53|148.38|146.18|147.34|145.14|0
1623260700000|2021-06-09 17:45:00|147.86|145.66|147.33|145.13|147.99|145.79|147.33|145.13|0
1623261000000|2021-06-09 17:50:00|147.2|145|147.33|145.13|147.59|145.39|147.07|144.87|0
1623261300000|2021-06-09 17:55:00|147.27|145.07|147.85|145.65|147.85|145.65|146.94|144.74|0
1623261600000|2021-06-09 18:00:00|147.72|145.52|147.33|145.13|147.72|145.52|146.81|144.61|0
1623261900000|2021-06-09 18:05:00|147.46|145.26|148.24|146.04|148.31|146.11|147.07|144.87|0
1623262200000|2021-06-09 18:10:00|148.11|145.91|147.85|145.65|148.24|146.04|147.71|145.51|0
1623262500000|2021-06-09 18:15:00|147.98|145.78|148.1|145.9|148.24|146.04|147.71|145.51|0
1623262800000|2021-06-09 18:20:00|148.24|146.04|147.71|145.51|148.24|146.04|147.45|145.25|0
1623263100000|2021-06-09 18:25:00|147.84|145.64|146.8|144.6|147.84|145.64|146.67|144.47|0
1623263400000|2021-06-09 18:30:00|146.93|144.73|146.92|144.72|147.05|144.85|146.54|144.34|0
1623263700000|2021-06-09 18:35:00|146.79|144.59|147.83|145.63|147.97|145.77|146.66|144.46|0
1623264000000|2021-06-09 18:40:00|147.7|145.5|148.22|146.02|148.22|146.02|147.57|145.37|0
1623264300000|2021-06-09 18:45:00|148.16|145.96|148.61|146.41|148.75|146.55|147.83|145.63|0
1623264600000|2021-06-09 18:50:00|148.75|146.55|148.74|146.54|149.14|146.94|148.48|146.28|0
1623264900000|2021-06-09 18:55:00|148.87|146.67|148.74|146.54|149.01|146.81|148.22|146.02|0
1623265200000|2021-06-09 19:00:00|148.87|146.67|149.26|147.06|149.53|147.33|148.74|146.54|0
1623265500000|2021-06-09 19:05:00|149.4|147.2|149.66|147.46|149.79|147.59|148.87|146.67|0
1623265800000|2021-06-09 19:10:00|149.52|147.32|151.85|149.65|151.85|149.65|149.13|146.93|0
1623266100000|2021-06-09 19:15:00|151.72|149.52|151.71|149.51|151.72|149.52|151.32|149.12|0
1623266400000|2021-06-09 19:20:00|151.45|149.25|152.5|150.3|152.77|150.57|151.32|149.12|0
1623266700000|2021-06-09 19:25:00|152.37|150.17|153.95|151.75|153.95|151.75|152.37|150.17|0
1623267000000|2021-06-09 19:30:00|154.09|151.89|153.55|151.35|154.62|152.42|152.89|150.69|0
1623267300000|2021-06-09 19:35:00|153.42|151.22|153.68|151.48|153.95|151.75|153.29|151.09|0
1623267600000|2021-06-09 19:40:00|153.82|151.62|155.14|152.94|155.28|153.08|153.55|151.35|0
1623267900000|2021-06-09 19:45:00|155.41|153.21|154.87|152.67|155.41|153.21|154.08|151.88|0
1623268200000|2021-06-09 19:50:00|155.01|152.81|154.47|152.27|155.41|153.21|153.55|151.35|0
1623268500000|2021-06-09 19:55:00|154.21|152.01|155.8|153.6|156.07|153.87|153.94|151.74|0
1623268800000|2021-06-09 20:00:00|155.14|152.94|154.47|152.27|155.14|152.94|154.07|151.87|0
1623269100000|2021-06-09 20:05:00|154.34|152.14|154.33|152.13|154.87|152.67|154.2|152|0
1623269400000|2021-06-09 20:10:00|154.2|152|153.74|151.54|154.2|152|153.4|151.2|0
1623269700000|2021-06-09 20:15:00|153.88|151.28|153.83|151.23|154.01|151.41|153.74|151.14|0
1623270000000|2021-06-09 20:20:00|153.8|151.2|153.68|151.08|153.85|151.25|153.37|150.77|0
1623270300000|2021-06-09 20:25:00|153.65|151.05|153.81|151.21|153.83|151.23|153.65|151.05|0
1623270600000|2021-06-09 20:30:00|153.8|151.2|153.93|151.33|154.06|151.46|153.66|151.06|0
1623270900000|2021-06-09 20:35:00|153.79|151.19|153.93|151.33|153.93|151.33|153.53|150.93|0
1623271200000|2021-06-09 20:40:00|153.79|151.19|153.79|151.19|153.93|151.33|153.66|151.06|0
1623271500000|2021-06-09 20:45:00|153.66|151.06|153.92|151.32|154.05|151.45|153.66|151.06|0
1623271800000|2021-06-09 20:50:00|154.05|151.45|153.92|151.32|154.05|151.45|153.79|151.19|0
1623272100000|2021-06-09 20:55:00|153.79|151.19|153.78|151.18|154.05|151.45|153.52|150.92|0
1623272400000|2021-06-09 21:00:00|153.65|151.05|153.86|151.26|153.86|151.26|153.63|151.03|0
1623272700000|2021-06-09 21:05:00|153.8|151.2|153.8|151.2|153.84|151.24|153.74|151.14|0
1623273000000|2021-06-09 21:10:00|153.88|151.28|153.67|151.07|153.9|151.3|153.67|151.07|0
1623273300000|2021-06-09 21:15:00|153.62|151.02|153.95|151.35|154.05|151.45|153.62|151.02|0
1623273600000|2021-06-09 21:20:00|154.05|151.45|153.99|151.39|154.05|151.45|153.78|151.18|0
1623273900000|2021-06-09 21:25:00|154.01|151.41|153.89|151.29|154.12|151.52|153.87|151.27|0
1623274200000|2021-06-09 21:30:00|153.85|151.25|154.06|151.46|154.12|151.52|153.85|151.25|0
1623274500000|2021-06-09 21:35:00|154.04|151.44|154.02|151.42|154.12|151.52|153.94|151.34|0
1623274800000|2021-06-09 21:40:00|154|151.4|153.92|151.32|154.02|151.42|153.84|151.24|0
1623275100000|2021-06-09 21:45:00|153.81|151.21|153.82|151.22|153.88|151.28|153.72|151.12|0
1623275400000|2021-06-09 21:50:00|153.78|151.18|153.78|151.18|153.82|151.22|153.78|151.18|0
1623275700000|2021-06-09 21:55:00|153.76|151.16|153.86|151.26|153.86|151.26|153.72|151.12|0
1623276000000|2021-06-09 22:00:00|153.49|150.89|153.02|150.42|153.49|150.89|152.89|150.29|0
1623276300000|2021-06-09 22:05:00|153.16|150.56|153.55|150.95|153.82|151.22|153.02|150.42|0
1623276600000|2021-06-09 22:10:00|153.42|150.82|153.28|150.68|153.42|150.82|153.15|150.55|0
1623276900000|2021-06-09 22:15:00|153.15|150.55|153.02|150.42|153.28|150.68|153.02|150.42|0
1623277200000|2021-06-09 22:20:00|153.15|150.55|153.01|150.41|153.15|150.55|152.88|150.28|0
1623277500000|2021-06-09 22:25:00|152.88|150.28|153.41|150.81|153.41|150.81|152.88|150.28|0
1623277800000|2021-06-09 22:30:00|153.54|150.94|153.27|150.67|153.67|151.07|153.14|150.54|0
1623278100000|2021-06-09 22:35:00|153.14|150.54|153.27|150.67|153.27|150.67|153.14|150.54|0
1623278400000|2021-06-09 22:40:00|153.14|150.54|153.14|150.54|153.14|150.54|153.01|150.41|0
1623278700000|2021-06-09 22:45:00|153.27|150.67|153.27|150.67|153.4|150.8|153|150.4|0
1623279000000|2021-06-09 22:50:00|153.34|150.74|153.53|150.93|153.66|151.06|153.27|150.67|0
1623279300000|2021-06-09 22:55:00|153.4|150.8|153.26|150.66|153.4|150.8|153.26|150.66|0
1623279600000|2021-06-09 23:00:00|153.39|150.79|153.66|151.06|153.66|151.06|153.39|150.79|0
1623279900000|2021-06-09 23:05:00|153.79|151.19|153.39|150.79|154.19|151.59|153.39|150.79|0
1623280200000|2021-06-09 23:10:00|153.52|150.92|153.52|150.92|153.65|151.05|153.26|150.66|0
1623280500000|2021-06-09 23:15:00|153.46|150.86|153.39|150.79|153.65|151.05|153.39|150.79|0
1623280800000|2021-06-09 23:20:00|153.52|150.92|153.25|150.65|153.52|150.92|153.12|150.52|0
1623281100000|2021-06-09 23:25:00|153.12|150.52|152.98|150.38|153.38|150.78|152.98|150.38|0
1623281400000|2021-06-09 23:30:00|152.85|150.25|152.59|149.99|152.98|150.38|152.59|149.99|0
1623281700000|2021-06-09 23:35:00|152.72|150.12|153.24|150.64|153.31|150.71|152.72|150.12|0
1623282000000|2021-06-09 23:40:00|153.31|150.71|153.24|150.64|153.51|150.91|153.11|150.51|0
1623282300000|2021-06-09 23:45:00|153.9|151.3|153.77|151.17|154.04|151.44|153.77|151.17|0
1623282600000|2021-06-09 23:50:00|153.84|151.24|154.03|151.43|154.16|151.56|153.77|151.17|0
1623282900000|2021-06-09 23:55:00|154.16|151.56|153.9|151.3|154.43|151.83|153.9|151.3|0
1623283200000|2021-06-10 00:00:00|154.03|151.43|153.5|150.9|154.03|151.43|153.37|150.77|0
1623283500000|2021-06-10 00:05:00|153.36|150.76|153.63|151.03|153.76|151.16|153.23|150.63|0
1623283800000|2021-06-10 00:10:00|153.76|151.16|154.29|151.69|154.42|151.82|153.63|151.03|0
1623284100000|2021-06-10 00:15:00|154.16|151.56|153.89|151.29|154.29|151.69|153.76|151.16|0
1623284400000|2021-06-10 00:20:00|153.76|151.16|152.96|150.36|154.02|151.42|152.7|150.1|0
1623284700000|2021-06-10 00:25:00|152.83|150.23|152.96|150.36|153.22|150.62|152.56|149.96|0
1623285000000|2021-06-10 00:30:00|153.09|150.49|153.09|150.49|153.09|150.49|152.82|150.22|0
1623285300000|2021-06-10 00:35:00|152.95|150.35|153.08|150.48|153.22|150.62|152.95|150.35|0
1623285600000|2021-06-10 00:40:00|153.22|150.62|153.08|150.48|153.22|150.62|153.08|150.48|0
1623285900000|2021-06-10 00:45:00|153.21|150.61|153.08|150.48|153.21|150.61|152.95|150.35|0
1623286200000|2021-06-10 00:50:00|152.95|150.35|152.81|150.21|152.95|150.35|152.81|150.21|0
1623286500000|2021-06-10 00:55:00|152.95|150.35|153.08|150.48|153.08|150.48|152.68|150.08|0
1623286800000|2021-06-10 01:00:00|153.21|150.61|153.07|150.47|153.34|150.74|152.94|150.34|0
1623287100000|2021-06-10 01:05:00|152.94|150.34|152.41|149.81|152.94|150.34|151.89|149.29|0
1623287400000|2021-06-10 01:10:00|152.54|149.94|152.41|149.81|152.67|150.07|152.28|149.68|0
1623287700000|2021-06-10 01:15:00|152.54|149.94|152.8|150.2|153.07|150.47|152.41|149.81|0
1623288000000|2021-06-10 01:20:00|152.67|150.07|152.8|150.2|152.93|150.33|152.54|149.94|0
1623288300000|2021-06-10 01:25:00|152.93|150.33|152.8|150.2|152.93|150.33|152.67|150.07|0
1623288600000|2021-06-10 01:30:00|152.93|150.33|152.27|149.67|153.06|150.46|152.14|149.54|0
1623288900000|2021-06-10 01:35:00|152.14|149.54|152.27|149.67|152.4|149.8|151.87|149.27|0
1623289200000|2021-06-10 01:40:00|152.13|149.53|152|149.4|152.4|149.8|152|149.4|0
1623289500000|2021-06-10 01:45:00|152.13|149.53|152.13|149.53|152.26|149.66|151.87|149.27|0
1623289800000|2021-06-10 01:50:00|152.2|149.6|152.79|150.19|152.79|150.19|152.2|149.6|0
1623290100000|2021-06-10 01:55:00|152.65|150.05|152.65|150.05|152.79|150.19|152.52|149.92|0
1623290400000|2021-06-10 02:00:00|152.52|149.92|152.65|150.05|153.05|150.45|152.39|149.79|0
1623290700000|2021-06-10 02:05:00|152.52|149.92|152.78|150.18|152.91|150.31|152.39|149.79|0
1623291000000|2021-06-10 02:10:00|152.65|150.05|152.78|150.18|152.91|150.31|152.51|149.91|0
1623291300000|2021-06-10 02:15:00|152.64|150.04|152.77|150.17|152.91|150.31|152.58|149.98|0
1623291600000|2021-06-10 02:20:00|152.64|150.04|152.77|150.17|152.9|150.3|152.64|150.04|0
1623291900000|2021-06-10 02:25:00|152.64|150.04|152.51|149.91|152.64|150.04|152.44|149.84|0
1623292200000|2021-06-10 02:30:00|152.37|149.77|152.5|149.9|152.5|149.9|152.11|149.51|0
1623292500000|2021-06-10 02:35:00|152.37|149.77|152.5|149.9|152.63|150.03|152.37|149.77|0
1623292800000|2021-06-10 02:40:00|152.63|150.03|152.76|150.16|152.76|150.16|152.37|149.77|0
1623293100000|2021-06-10 02:45:00|152.7|150.1|152.89|150.29|152.89|150.29|152.63|150.03|0
1623293400000|2021-06-10 02:50:00|152.76|150.16|152.76|150.16|152.89|150.29|152.76|150.16|0
1623293700000|2021-06-10 02:55:00|152.63|150.03|152.89|150.29|152.89|150.29|152.62|150.02|0
1623294000000|2021-06-10 03:00:00|152.76|150.16|152.62|150.02|152.89|150.29|152.56|149.96|0
1623294300000|2021-06-10 03:05:00|152.75|150.15|152.62|150.02|152.75|150.15|152.49|149.89|0
1623294600000|2021-06-10 03:10:00|152.49|149.89|152.49|149.89|152.69|150.09|152.49|149.89|0
1623294900000|2021-06-10 03:15:00|152.62|150.02|152.55|149.95|152.62|150.02|152.48|149.88|0
1623295200000|2021-06-10 03:20:00|152.61|150.01|152.88|150.28|153.01|150.41|152.48|149.88|0
1623295500000|2021-06-10 03:25:00|153.01|150.41|152.87|150.27|153.01|150.41|152.74|150.14|0
1623295800000|2021-06-10 03:30:00|152.74|150.14|152.74|150.14|152.74|150.14|152.74|150.14|0
1623296100000|2021-06-10 03:35:00|152.61|150.01|152.47|149.87|152.61|150.01|152.47|149.87|0
1623296400000|2021-06-10 03:40:00|152.34|149.74|152.47|149.87|152.6|150|152.34|149.74|0
1623296700000|2021-06-10 03:45:00|152.34|149.74|152.47|149.87|152.47|149.87|152.34|149.74|0
1623297000000|2021-06-10 03:50:00|152.34|149.74|152.34|149.74|152.34|149.74|152.34|149.74|0
1623297300000|2021-06-10 03:55:00|152.33|149.73|152.2|149.6|152.33|149.73|152.07|149.47|0
1623297600000|2021-06-10 04:00:00|152.07|149.47|152.07|149.47|152.07|149.47|151.94|149.34|0
1623297900000|2021-06-10 04:05:00|152.2|149.6|152.06|149.46|152.2|149.6|152.06|149.46|0
1623298200000|2021-06-10 04:10:00|151.93|149.33|152.06|149.46|152.2|149.6|151.93|149.33|0
1623298500000|2021-06-10 04:15:00|152.19|149.59|152.19|149.59|152.32|149.72|152.19|149.59|0
1623298800000|2021-06-10 04:20:00|152.26|149.66|152.32|149.72|152.45|149.85|152.26|149.66|0
1623299100000|2021-06-10 04:25:00|152.45|149.85|152.45|149.85|152.45|149.85|152.45|149.85|0
1623299400000|2021-06-10 04:30:00|152.58|149.98|152.58|149.98|152.58|149.98|152.58|149.98|0
1623299700000|2021-06-10 04:35:00|152.71|150.11|152.71|150.11|152.71|150.11|152.71|150.11|0
1623300000000|2021-06-10 04:40:00|152.58|149.98|152.58|149.98|152.71|150.11|152.58|149.98|0
1623300300000|2021-06-10 04:45:00|152.57|149.97|152.31|149.71|152.57|149.97|152.31|149.71|0
1623300600000|2021-06-10 04:50:00|152.44|149.84|152.44|149.84|152.44|149.84|152.44|149.84|0
1623300900000|2021-06-10 04:55:00|152.57|149.97|152.7|150.1|152.83|150.23|152.57|149.97|0
1623301200000|2021-06-10 05:00:00|152.83|150.23|152.83|150.23|152.96|150.36|152.7|150.1|0
1623301500000|2021-06-10 05:05:00|152.7|150.1|152.83|150.23|153.23|150.63|152.7|150.1|0
1623301800000|2021-06-10 05:10:00|152.7|150.1|152.83|150.23|152.96|150.36|152.7|150.1|0
1623302100000|2021-06-10 05:15:00|152.96|150.36|153.35|150.75|153.35|150.75|152.96|150.36|0
1623302400000|2021-06-10 05:20:00|153.29|150.69|153.22|150.62|153.29|150.69|153.09|150.49|0
1623302700000|2021-06-10 05:25:00|153.35|150.75|153.22|150.62|153.48|150.88|153.22|150.62|0
1623303000000|2021-06-10 05:30:00|153.35|150.75|153.35|150.75|153.48|150.88|153.21|150.61|0
1623303300000|2021-06-10 05:35:00|153.21|150.61|153.48|150.88|153.48|150.88|153.21|150.61|0
1623303600000|2021-06-10 05:40:00|153.61|151.01|153.61|151.01|154.27|151.67|153.61|151.01|0
1623303900000|2021-06-10 05:45:00|153.54|150.94|153.34|150.74|153.61|151.01|153.21|150.61|0
1623304200000|2021-06-10 05:50:00|153.47|150.87|153.6|151|153.74|151.14|153.47|150.87|0
1623304500000|2021-06-10 05:55:00|153.73|151.13|153.47|150.87|153.73|151.13|153.33|150.73|0
1623304800000|2021-06-10 06:00:00|153.73|151.13|153.73|151.13|154.74|152.14|153.33|150.73|0
1623305100000|2021-06-10 06:05:00|153.86|151.26|154.26|151.66|154.26|151.66|153.6|151|0
1623305400000|2021-06-10 06:10:00|154.19|151.59|153.99|151.39|154.79|152.19|153.86|151.26|0
1623305700000|2021-06-10 06:15:00|154.06|151.46|153.66|151.06|154.12|151.52|153.59|150.99|0
1623306000000|2021-06-10 06:20:00|153.72|151.12|153.72|151.12|153.85|151.25|153.46|150.86|0
1623306300000|2021-06-10 06:25:00|153.59|150.99|153.59|150.99|153.59|150.99|153.45|150.85|0
1623306600000|2021-06-10 06:30:00|153.58|150.98|153.85|151.25|153.85|151.25|153.32|150.72|0
1623306900000|2021-06-10 06:35:00|153.98|151.38|154.78|152.18|155.18|152.58|153.98|151.38|0
1623307200000|2021-06-10 06:40:00|154.91|152.31|154.64|152.04|155.04|152.44|154.64|152.04|0
1623307500000|2021-06-10 06:45:00|154.58|151.98|154.77|152.17|155.04|152.44|154.24|151.64|0
1623307800000|2021-06-10 06:50:00|154.64|152.04|154.64|152.04|155.04|152.44|154.5|151.9|0
1623308100000|2021-06-10 06:55:00|154.77|152.17|154.37|151.77|154.77|152.17|154.37|151.77|0
1623308400000|2021-06-10 07:00:00|154.5|151.9|154.9|152.3|155.37|152.77|154.1|151.5|0
1623308700000|2021-06-10 07:05:00|154.7|152.5|155.23|153.03|155.36|153.16|154.43|152.23|0
1623309000000|2021-06-10 07:10:00|155.36|153.16|157.78|155.58|158.8|156.6|155.23|153.03|0
1623309300000|2021-06-10 07:15:00|157.85|155.65|156.57|154.37|157.91|155.71|156.3|154.1|0
1623309600000|2021-06-10 07:20:00|156.3|154.1|155.89|153.69|156.56|154.36|155.22|153.02|0
1623309900000|2021-06-10 07:25:00|155.76|153.56|156.16|153.96|156.16|153.96|155.36|153.16|0
1623310200000|2021-06-10 07:30:00|156.29|154.09|156.56|154.36|156.69|154.49|155.42|153.22|0
1623310500000|2021-06-10 07:35:00|156.83|154.63|155.89|153.69|156.83|154.63|155.75|153.55|0
1623310800000|2021-06-10 07:40:00|155.82|153.62|155.21|153.01|155.82|153.62|154.81|152.61|0
1623311100000|2021-06-10 07:45:00|155.35|153.15|154.28|152.08|155.61|153.41|154.28|152.08|0
1623311400000|2021-06-10 07:50:00|154.01|151.81|154.28|152.08|154.54|152.34|153.75|151.55|0
1623311700000|2021-06-10 07:55:00|154.21|152.01|153.61|151.41|154.41|152.21|153.61|151.41|0
1623312000000|2021-06-10 08:00:00|153.74|151.54|155.34|153.14|155.87|153.67|153.61|151.41|0
1623312300000|2021-06-10 08:05:00|155.41|153.21|156.14|153.94|156.21|154.01|155.34|153.14|0
1623312600000|2021-06-10 08:10:00|156.01|153.81|155.74|153.54|156.54|154.34|155.74|153.54|0
1623312900000|2021-06-10 08:15:00|155.8|153.6|156.54|154.34|156.54|154.34|155.6|153.4|0
1623313200000|2021-06-10 08:20:00|156.61|154.41|156.4|154.2|156.94|154.74|156.27|154.07|0
1623313500000|2021-06-10 08:25:00|156.54|154.34|157.48|155.28|157.48|155.28|156.27|154.07|0
1623313800000|2021-06-10 08:30:00|157.61|155.41|155.99|153.79|157.61|155.41|155.86|153.66|0
1623314100000|2021-06-10 08:35:00|155.86|153.66|155.46|153.26|155.86|153.66|154.92|152.72|0
1623314400000|2021-06-10 08:40:00|155.59|153.39|155.45|153.25|155.59|153.39|154.92|152.72|0
1623314700000|2021-06-10 08:45:00|155.59|153.39|155.99|153.79|155.99|153.79|155.45|153.25|0
1623315000000|2021-06-10 08:50:00|156.12|153.92|154.78|152.58|156.26|154.06|154.65|152.45|0
1623315300000|2021-06-10 08:55:00|154.65|152.45|154.51|152.31|154.78|152.58|154.51|152.31|0
1623315600000|2021-06-10 09:00:00|154.38|152.18|154.24|152.04|154.64|152.44|153.98|151.78|0
1623315900000|2021-06-10 09:05:00|154.38|152.18|154.37|152.17|154.38|152.18|153.98|151.78|0
1623316200000|2021-06-10 09:10:00|154.24|152.04|154.51|152.31|154.51|152.31|154.11|151.91|0
1623316500000|2021-06-10 09:15:00|154.44|152.24|153.71|151.51|154.51|152.31|153.57|151.37|0
1623316800000|2021-06-10 09:20:00|153.57|151.37|154.77|152.57|154.77|152.57|153.57|151.37|0
1623317100000|2021-06-10 09:25:00|154.63|152.43|154.37|152.17|154.77|152.57|154.23|152.03|0
1623317400000|2021-06-10 09:30:00|154.5|152.3|153.96|151.76|155.03|152.83|153.83|151.63|0
1623317700000|2021-06-10 09:35:00|153.83|151.63|153.96|151.76|154.49|152.29|153.83|151.63|0
1623318000000|2021-06-10 09:40:00|153.83|151.63|154.09|151.89|154.09|151.89|153.69|151.49|0
1623318300000|2021-06-10 09:45:00|154.23|152.03|155.16|152.96|155.29|153.09|154.09|151.89|0
1623318600000|2021-06-10 09:50:00|155.29|153.09|154.62|152.42|155.29|153.09|154.56|152.36|0
1623318900000|2021-06-10 09:55:00|154.49|152.29|153.82|151.62|154.62|152.42|153.69|151.49|0
1623319200000|2021-06-10 10:00:00|153.69|151.49|153.42|151.22|153.82|151.62|153.16|150.96|0
1623319500000|2021-06-10 10:05:00|153.55|151.35|152.75|150.55|153.55|151.35|152.75|150.55|0
1623319800000|2021-06-10 10:10:00|152.89|150.69|153.02|150.82|153.02|150.82|152.49|150.29|0
1623320100000|2021-06-10 10:15:00|153.09|150.89|153.15|150.95|153.41|151.21|152.88|150.68|0
1623320400000|2021-06-10 10:20:00|153.01|150.81|153.01|150.81|153.41|151.21|152.69|150.49|0
1623320700000|2021-06-10 10:25:00|153.14|150.94|153.41|151.21|153.41|151.21|153.01|150.81|0
1623321000000|2021-06-10 10:30:00|153.54|151.34|153.54|151.34|153.94|151.74|153.54|151.34|0
1623321300000|2021-06-10 10:35:00|153.67|151.47|153.67|151.47|153.87|151.67|153.4|151.2|0
1623321600000|2021-06-10 10:40:00|153.8|151.6|153.67|151.47|153.8|151.6|153.27|151.07|0
1623321900000|2021-06-10 10:45:00|153.53|151.33|154.2|152|154.33|152.13|153.4|151.2|0
1623322200000|2021-06-10 10:50:00|154.06|151.86|153.93|151.73|154.2|152|153.93|151.73|0
1623322500000|2021-06-10 10:55:00|153.79|151.59|154.19|151.99|154.19|151.99|153.39|151.19|0
1623322800000|2021-06-10 11:00:00|154.32|152.12|154.26|152.06|154.46|152.26|153.66|151.46|0
1623323100000|2021-06-10 11:05:00|154.19|151.99|154.19|151.99|154.85|152.65|154.05|151.85|0
1623323400000|2021-06-10 11:10:00|154.05|151.85|153.52|151.32|154.19|151.99|153.52|151.32|0
1623323700000|2021-06-10 11:15:00|153.25|151.05|153.78|151.58|153.92|151.72|152.86|150.66|0
1623324000000|2021-06-10 11:20:00|153.65|151.45|154.18|151.98|154.45|152.25|153.52|151.32|0
1623324300000|2021-06-10 11:25:00|154.31|152.11|154.98|152.78|155.38|153.18|154.05|151.85|0
1623324600000|2021-06-10 11:30:00|154.84|152.64|157.66|155.46|158.2|156|154.84|152.64|0
1623324900000|2021-06-10 11:35:00|158.07|155.87|156.85|154.65|158.07|155.87|156.58|154.38|0
1623325200000|2021-06-10 11:40:00|156.71|154.51|156.44|154.24|156.85|154.65|156.31|154.11|0
1623325500000|2021-06-10 11:45:00|156.51|154.31|154.97|152.77|156.51|154.31|153.11|150.91|0
1623325800000|2021-06-10 11:50:00|154.83|152.63|153.9|151.7|155.23|153.03|153.9|151.7|0
1623326100000|2021-06-10 11:55:00|154.03|151.83|154.96|152.76|155.1|152.9|153.9|151.7|0
1623326400000|2021-06-10 12:00:00|155.23|153.03|155.5|153.3|155.97|153.77|154.83|152.63|0
1623326700000|2021-06-10 12:05:00|155.36|153.16|154.76|152.56|155.5|153.3|154.56|152.36|0
1623327000000|2021-06-10 12:10:00|154.69|152.49|153.45|151.25|155.46|153.26|153.18|150.98|0
1623327300000|2021-06-10 12:15:00|153.31|151.11|153.85|151.65|154.11|151.91|153.05|150.85|0
1623327600000|2021-06-10 12:20:00|153.71|151.51|152.91|150.71|153.71|151.51|152.65|150.45|0
1623327900000|2021-06-10 12:25:00|152.98|150.78|154.18|151.98|154.24|152.04|152.91|150.71|0
1623328200000|2021-06-10 12:30:00|153.91|151.71|153.85|151.65|160.46|158.26|153.18|150.98|0
1623328500000|2021-06-10 12:35:00|153.99|151.79|151.45|149.25|154.93|152.73|151.45|149.25|0
1623328800000|2021-06-10 12:40:00|150.66|148.46|151.58|149.38|151.72|149.52|148.95|146.75|0
1623329100000|2021-06-10 12:45:00|151.45|149.25|149.99|147.79|152.38|150.18|149.99|147.79|0
1623329400000|2021-06-10 12:50:00|149.73|147.53|150.85|148.65|151.31|149.11|149.6|147.4|0
1623329700000|2021-06-10 12:55:00|150.78|148.58|147.24|145.04|151.05|148.85|146.72|144.52|0
1623330000000|2021-06-10 13:00:00|147.37|145.17|147.11|144.91|147.37|145.17|145.68|143.48|0
1623330300000|2021-06-10 13:05:00|146.85|144.65|147.37|145.17|147.5|145.3|146.46|144.26|0
1623330600000|2021-06-10 13:10:00|147.24|145.04|146.84|144.64|147.63|145.43|146.45|144.25|0
1623330900000|2021-06-10 13:15:00|146.71|144.51|146.32|144.12|147.23|145.03|146.06|143.86|0
1623331200000|2021-06-10 13:20:00|146.19|143.99|146.26|144.06|146.71|144.51|146.06|143.86|0
1623331500000|2021-06-10 13:25:00|146.32|144.12|146.19|143.99|146.45|144.25|145.67|143.47|0
1623331800000|2021-06-10 13:30:00|146.06|143.86|142.33|140.13|146.32|144.12|141.95|139.75|0
1623332100000|2021-06-10 13:35:00|142.08|139.88|138.21|136.01|142.08|139.88|134.78|132.58|0
1623332400000|2021-06-10 13:40:00|137.58|135.38|138.97|136.77|139.47|137.27|137.08|134.88|0
1623332700000|2021-06-10 13:45:00|138.71|136.51|137.96|135.76|138.71|136.51|137.58|135.38|0
1623333000000|2021-06-10 13:50:00|137.83|135.63|137.08|134.88|138.33|136.13|136.95|134.75|0
1623333300000|2021-06-10 13:55:00|137.2|135|138.33|136.13|138.71|136.51|136.95|134.75|0
1623333600000|2021-06-10 14:00:00|138.2|136|137.2|135|138.2|136|136.45|134.25|0
1623333900000|2021-06-10 14:05:00|137.45|135.25|139.21|137.01|139.33|137.13|137.07|134.87|0
1623334200000|2021-06-10 14:10:00|139.08|136.88|140.47|138.27|140.92|138.72|139.08|136.88|0
1623334500000|2021-06-10 14:15:00|140.6|138.4|139.83|137.63|140.6|138.4|139.33|137.13|0
1623334800000|2021-06-10 14:20:00|139.71|137.51|140.47|138.27|141.49|139.29|139.71|137.51|0
1623335100000|2021-06-10 14:25:00|140.59|138.39|140.85|138.65|141.23|139.03|139.96|137.76|0
1623335400000|2021-06-10 14:30:00|140.72|138.52|141.23|139.03|141.35|139.15|140.08|137.88|0
1623335700000|2021-06-10 14:35:00|141.1|138.9|143.28|141.08|143.28|141.08|140.21|138.01|0
1623336000000|2021-06-10 14:40:00|143.41|141.21|144.05|141.85|144.31|142.11|143.02|140.82|0
1623336300000|2021-06-10 14:45:00|144.18|141.98|147.71|145.51|147.78|145.58|144.18|141.98|0
1623336600000|2021-06-10 14:50:00|147.45|145.25|150.62|148.42|150.62|148.42|147.05|144.85|0
1623336900000|2021-06-10 14:55:00|151.56|149.36|146.92|144.72|151.56|149.36|146.92|144.72|0
1623337200000|2021-06-10 15:00:00|147.05|144.85|145.33|143.13|148.63|146.43|144.94|142.74|0
1623337500000|2021-06-10 15:05:00|145.46|143.26|144.81|142.61|146.91|144.71|144.68|142.48|0
1623337800000|2021-06-10 15:10:00|144.54|142.34|144.15|141.95|145.46|143.26|144.02|141.82|0
1623338100000|2021-06-10 15:15:00|144.28|142.08|143.24|141.04|144.54|142.34|143.11|140.91|0
1623338400000|2021-06-10 15:20:00|143.37|141.17|142.33|140.13|143.76|141.56|142.33|140.13|0
1623338700000|2021-06-10 15:25:00|142.2|140|141.81|139.61|142.45|140.25|141.68|139.48|0
1623339000000|2021-06-10 15:30:00|141.68|139.48|141.55|139.35|141.81|139.61|141.29|139.09|0
1623339300000|2021-06-10 15:35:00|141.42|139.22|141.16|138.96|141.42|139.22|140.64|138.44|0
1623339600000|2021-06-10 15:40:00|141.29|139.09|142.06|139.86|143.36|141.16|140.64|138.44|0
1623339900000|2021-06-10 15:45:00|141.93|139.73|140.64|138.44|141.93|139.73|140.38|138.18|0
1623340200000|2021-06-10 15:50:00|140.51|138.31|141.02|138.82|141.28|139.08|140.19|137.99|0
1623340500000|2021-06-10 15:55:00|140.89|138.69|140.38|138.18|141.02|138.82|140.38|138.18|0
1623340800000|2021-06-10 16:00:00|140.25|138.05|140.25|138.05|140.76|138.56|139.74|137.54|0
1623341100000|2021-06-10 16:05:00|140.12|137.92|141.27|139.07|142.05|139.85|139.73|137.53|0
1623341400000|2021-06-10 16:10:00|141.02|138.82|141.4|139.2|142.17|139.97|140.63|138.43|0
1623341700000|2021-06-10 16:15:00|141.27|139.07|140.63|138.43|141.27|139.07|140.24|138.04|0
1623342000000|2021-06-10 16:20:00|140.5|138.3|141.27|139.07|141.52|139.32|140.24|138.04|0
1623342300000|2021-06-10 16:25:00|141.14|138.94|141.52|139.32|141.52|139.32|140.62|138.42|0
1623342600000|2021-06-10 16:30:00|141.14|138.94|140.11|137.91|141.39|139.19|139.85|137.65|0
1623342900000|2021-06-10 16:35:00|139.98|137.78|138.7|136.5|140.36|138.16|138.44|136.24|0
1623343200000|2021-06-10 16:40:00|138.83|136.63|138.57|136.37|139.08|136.88|138.57|136.37|0
1623343500000|2021-06-10 16:45:00|138.44|136.24|138.31|136.11|138.95|136.75|138.31|136.11|0
1623343800000|2021-06-10 16:50:00|138.44|136.24|138.31|136.11|138.95|136.75|138.18|135.98|0
1623344100000|2021-06-10 16:55:00|138.44|136.24|138.73|136.53|139.99|137.79|138.31|136.11|0
1623344400000|2021-06-10 17:00:00|138.6|136.4|138.73|136.53|139.49|137.29|138.35|136.15|0
1623344700000|2021-06-10 17:05:00|138.6|136.4|138.22|136.02|138.73|136.53|137.97|135.77|0
1623345000000|2021-06-10 17:10:00|138.09|135.89|138.34|136.14|138.53|136.33|137.96|135.76|0
1623345300000|2021-06-10 17:15:00|138.22|136.02|138.34|136.14|138.85|136.65|137.96|135.76|0
1623345600000|2021-06-10 17:20:00|138.47|136.27|138.72|136.52|138.85|136.65|138.21|136.01|0
1623345900000|2021-06-10 17:25:00|138.84|136.64|139.48|137.28|139.61|137.41|138.84|136.64|0
1623346200000|2021-06-10 17:30:00|139.22|137.02|139.6|137.4|140.5|138.3|139.22|137.02|0
1623346500000|2021-06-10 17:35:00|139.48|137.28|138.03|135.83|140.24|138.04|137.97|135.77|0
1623346800000|2021-06-10 17:40:00|137.9|135.7|137.77|135.57|138.03|135.83|137.52|135.32|0
1623347100000|2021-06-10 17:45:00|137.65|135.45|137.64|135.44|137.77|135.57|137.26|135.06|0
1623347400000|2021-06-10 17:50:00|137.52|135.32|137.13|134.93|137.64|135.44|137.01|134.81|0
1623347700000|2021-06-10 17:55:00|137.01|134.81|136.5|134.3|137.07|134.87|136.5|134.3|0
1623348000000|2021-06-10 18:00:00|136.37|134.17|136.75|134.55|137|134.8|136.37|134.17|0
1623348300000|2021-06-10 18:05:00|136.62|134.42|136.87|134.67|136.87|134.67|136.49|134.29|0
1623348600000|2021-06-10 18:10:00|137|134.8|137.12|134.92|137.51|135.31|136.74|134.54|0
1623348900000|2021-06-10 18:15:00|137|134.8|137.25|135.05|137.5|135.3|136.74|134.54|0
1623349200000|2021-06-10 18:20:00|137.31|135.11|138.26|136.06|138.26|136.06|137.06|134.86|0
1623349500000|2021-06-10 18:25:00|138.39|136.19|138.52|136.32|138.65|136.45|138.01|135.81|0
1623349800000|2021-06-10 18:30:00|138.39|136.19|138.13|135.93|138.77|136.57|138.01|135.81|0
1623350100000|2021-06-10 18:35:00|138.26|136.06|138.9|136.7|139.03|136.83|138|135.8|0
1623350400000|2021-06-10 18:40:00|138.84|136.64|138.58|136.38|138.9|136.7|138.26|136.06|0
1623350700000|2021-06-10 18:45:00|138.77|136.57|138.51|136.31|139.92|137.72|138.38|136.18|0
1623351000000|2021-06-10 18:50:00|138.64|136.44|137.87|135.67|138.64|136.44|137.62|135.42|0
1623351300000|2021-06-10 18:55:00|138|135.8|137.87|135.67|138|135.8|137.61|135.41|0
1623351600000|2021-06-10 19:00:00|137.74|135.54|139.53|137.33|139.53|137.33|137.68|135.48|0
1623351900000|2021-06-10 19:05:00|139.4|137.2|138.63|136.43|140.04|137.84|138.5|136.3|0
1623352200000|2021-06-10 19:10:00|138.5|136.3|138.88|136.68|139.01|136.81|138.37|136.17|0
1623352500000|2021-06-10 19:15:00|138.75|136.55|139.01|136.81|139.14|136.94|138.5|136.3|0
1623352800000|2021-06-10 19:20:00|139.14|136.94|139.13|136.93|139.39|137.19|138.75|136.55|0
1623353100000|2021-06-10 19:25:00|139|136.8|139.39|137.19|140.1|137.9|139|136.8|0
1623353400000|2021-06-10 19:30:00|139.64|137.44|140.16|137.96|140.41|138.21|138.49|136.29|0
1623353700000|2021-06-10 19:35:00|140.03|137.83|139.64|137.44|140.54|138.34|139.25|137.05|0
1623354000000|2021-06-10 19:40:00|139.77|137.57|140.28|138.08|140.28|138.08|139.38|137.18|0
1623354300000|2021-06-10 19:45:00|140.15|137.95|140.67|138.47|141.05|138.85|140.15|137.95|0
1623354600000|2021-06-10 19:50:00|139.51|137.31|138.06|135.86|139.76|137.56|136.91|134.71|0
1623354900000|2021-06-10 19:55:00|137.93|135.73|138.19|135.99|138.57|136.37|137.03|134.83|0
1623355200000|2021-06-10 20:00:00|137.67|135.47|136.41|134.21|137.8|135.6|136.41|134.21|0
1623355500000|2021-06-10 20:05:00|136.28|134.08|136.54|134.34|136.79|134.59|136.28|134.08|0
1623355800000|2021-06-10 20:10:00|136.66|134.46|137.63|135.43|137.69|135.49|136.6|134.4|0
1623356100000|2021-06-10 20:15:00|137.62|135.02|137.71|135.11|137.89|135.29|137.48|134.88|0
1623356400000|2021-06-10 20:20:00|137.67|135.07|137.71|135.11|137.91|135.31|137.65|135.05|0
1623356700000|2021-06-10 20:25:00|137.68|135.08|137.57|134.97|137.68|135.08|137.35|134.75|0
1623357000000|2021-06-10 20:30:00|137.69|135.09|136.92|134.32|137.69|135.09|136.79|134.19|0
1623357300000|2021-06-10 20:35:00|136.79|134.19|136.66|134.06|136.92|134.32|136.53|133.93|0
1623357600000|2021-06-10 20:40:00|136.53|133.93|136.66|134.06|136.79|134.19|136.53|133.93|0
1623357900000|2021-06-10 20:45:00|136.79|134.19|136.53|133.93|136.79|134.19|136.53|133.93|0
1623358200000|2021-06-10 20:50:00|136.66|134.06|136.66|134.06|136.66|134.06|136.53|133.93|0
1623358500000|2021-06-10 20:55:00|136.78|134.18|136.66|134.06|136.91|134.31|136.53|133.93|0
1623358800000|2021-06-10 21:00:00|136.79|134.19|136.8|134.2|136.81|134.21|136.66|134.06|0
1623359100000|2021-06-10 21:05:00|136.78|134.18|136.92|134.32|136.92|134.32|136.73|134.13|0
1623359400000|2021-06-10 21:10:00|136.84|134.24|136.84|134.24|136.99|134.39|136.74|134.14|0
1623359700000|2021-06-10 21:15:00|136.76|134.16|136.57|133.97|136.76|134.16|136.56|133.96|0
1623360000000|2021-06-10 21:20:00|136.56|133.96|136.51|133.91|136.56|133.96|136.51|133.91|0
1623360300000|2021-06-10 21:25:00|136.57|133.97|136.55|133.95|136.57|133.97|136.55|133.95|0
1623360600000|2021-06-10 21:30:00|136.57|133.97|136.55|133.95|136.57|133.97|136.53|133.93|0
1623360900000|2021-06-10 21:35:00|136.53|133.93|136.55|133.95|136.55|133.95|136.51|133.91|0
1623361500000|2021-06-10 21:45:00|136.58|133.98|136.58|133.98|136.58|133.98|136.58|133.98|0
1623361800000|2021-06-10 21:50:00|136.56|133.96|136.49|133.89|136.56|133.96|136.43|133.83|0
1623362100000|2021-06-10 21:55:00|136.43|133.83|136.39|133.79|136.44|133.84|136.39|133.79|0
1623362400000|2021-06-10 22:00:00|136.37|133.77|136.56|133.96|136.81|134.21|136.37|133.77|0
1623362700000|2021-06-10 22:05:00|136.43|133.83|136.3|133.7|136.56|133.96|136.3|133.7|0
1623363000000|2021-06-10 22:10:00|136.55|133.95|136.75|134.15|136.75|134.15|136.55|133.95|0
1623363300000|2021-06-10 22:15:00|136.68|134.08|137.06|134.46|137.06|134.46|136.68|134.08|0
1623363600000|2021-06-10 22:20:00|136.81|134.21|136.55|133.95|136.81|134.21|136.55|133.95|0
1623363900000|2021-06-10 22:25:00|136.68|134.08|136.68|134.08|136.93|134.33|136.68|134.08|0
1623364200000|2021-06-10 22:30:00|136.8|134.2|136.8|134.2|136.93|134.33|136.67|134.07|0
1623364500000|2021-06-10 22:35:00|136.93|134.33|136.67|134.07|136.93|134.33|136.67|134.07|0
1623364800000|2021-06-10 22:40:00|136.8|134.2|137.05|134.45|137.12|134.52|136.8|134.2|0
1623365100000|2021-06-10 22:45:00|137.18|134.58|136.86|134.26|137.18|134.58|136.79|134.19|0
1623365400000|2021-06-10 22:50:00|136.92|134.32|136.79|134.19|136.92|134.32|136.79|134.19|0
1623365700000|2021-06-10 22:55:00|136.92|134.32|136.92|134.32|136.92|134.32|136.92|134.32|0
1623366000000|2021-06-10 23:00:00|136.79|134.19|136.85|134.25|137.05|134.45|136.79|134.19|0
1623366300000|2021-06-10 23:05:00|136.92|134.32|136.79|134.19|136.92|134.32|136.79|134.19|0
1623366600000|2021-06-10 23:10:00|136.91|134.31|137.3|134.7|137.3|134.7|136.79|134.19|0
1623366900000|2021-06-10 23:15:00|137.17|134.57|136.91|134.31|137.17|134.57|136.91|134.31|0
1623367200000|2021-06-10 23:20:00|137.04|134.44|137.29|134.69|137.42|134.82|137.04|134.44|0
1623367500000|2021-06-10 23:25:00|137.16|134.56|136.65|134.05|137.16|134.56|136.65|134.05|0
1623367800000|2021-06-10 23:30:00|136.72|134.12|136.52|133.92|136.78|134.18|136.52|133.92|0
1623368100000|2021-06-10 23:35:00|136.59|133.99|136.64|134.04|136.77|134.17|136.52|133.92|0
1623368400000|2021-06-10 23:40:00|136.71|134.11|137.16|134.56|137.28|134.68|136.71|134.11|0
1623368700000|2021-06-10 23:45:00|137.03|134.43|136.77|134.17|137.16|134.56|136.51|133.91|0
1623369000000|2021-06-10 23:50:00|136.9|134.3|137.41|134.81|137.67|135.07|136.77|134.17|0
1623369300000|2021-06-10 23:55:00|137.54|134.94|137.28|134.68|137.67|135.07|137.28|134.68|0
1623369600000|2021-06-11 00:00:00|137.15|134.55|137.4|134.8|137.92|135.32|137.15|134.55|0
1623369900000|2021-06-11 00:05:00|137.53|134.93|136.25|133.65|137.53|134.93|136.12|133.52|0
1623370200000|2021-06-11 00:10:00|136.19|133.59|136.25|133.65|136.5|133.9|136.12|133.52|0
1623370500000|2021-06-11 00:15:00|136.18|133.58|135.99|133.39|136.18|133.58|135.99|133.39|0
1623370800000|2021-06-11 00:20:00|135.86|133.26|136.75|134.15|136.75|134.15|135.86|133.26|0
1623371100000|2021-06-11 00:25:00|136.88|134.28|138.29|135.69|138.42|135.82|136.88|134.28|0
1623371400000|2021-06-11 00:30:00|138.42|135.82|138.03|135.43|138.55|135.95|137.65|135.05|0
1623371700000|2021-06-11 00:35:00|138.16|135.56|137.65|135.05|138.81|136.21|137.65|135.05|0
1623372000000|2021-06-11 00:40:00|137.71|135.11|137.26|134.66|137.71|135.11|137.26|134.66|0
1623372300000|2021-06-11 00:45:00|137.39|134.79|137.13|134.53|137.39|134.79|137.13|134.53|0
1623372600000|2021-06-11 00:50:00|137.19|134.59|137.12|134.52|137.32|134.72|137.12|134.52|0
1623372900000|2021-06-11 00:55:00|137|134.4|136.1|133.5|137|134.4|136.1|133.5|0
1623373200000|2021-06-11 01:00:00|135.97|133.37|136.22|133.62|136.61|134.01|135.71|133.11|0
1623373500000|2021-06-11 01:05:00|136.35|133.75|135.97|133.37|136.35|133.75|135.84|133.24|0
1623373800000|2021-06-11 01:10:00|135.84|133.24|135.96|133.36|136.09|133.49|135.84|133.24|0
1623374100000|2021-06-11 01:15:00|136.03|133.43|135.58|132.98|136.09|133.49|135.58|132.98|0
1623374400000|2021-06-11 01:20:00|135.71|133.11|136.09|133.49|136.22|133.62|135.71|133.11|0
1623374700000|2021-06-11 01:25:00|136.21|133.61|135.7|133.1|136.21|133.61|135.57|132.97|0
1623375000000|2021-06-11 01:30:00|135.57|132.97|135.83|133.23|136.34|133.74|135.57|132.97|0
1623375300000|2021-06-11 01:35:00|135.7|133.1|135.57|132.97|135.83|133.23|135.44|132.84|0
1623375600000|2021-06-11 01:40:00|135.44|132.84|135.44|132.84|135.57|132.97|135.31|132.71|0
1623375900000|2021-06-11 01:45:00|135.57|132.97|135.44|132.84|135.57|132.97|135.31|132.71|0
1623376200000|2021-06-11 01:50:00|135.31|132.71|135.31|132.71|135.31|132.71|135.31|132.71|0
1623376500000|2021-06-11 01:55:00|135.44|132.84|135.56|132.96|135.69|133.09|135.31|132.71|0
1623376800000|2021-06-11 02:00:00|135.69|133.09|136.45|133.85|136.45|133.85|135.69|133.09|0
1623377100000|2021-06-11 02:05:00|136.58|133.98|137.22|134.62|137.22|134.62|136.58|133.98|0
1623377400000|2021-06-11 02:10:00|137.09|134.49|136.9|134.3|137.09|134.49|136.58|133.98|0
1623377700000|2021-06-11 02:15:00|136.96|134.36|136.45|133.85|136.96|134.36|136.45|133.85|0
1623378000000|2021-06-11 02:20:00|136.51|133.91|136.44|133.84|136.57|133.97|136.44|133.84|0
1623378300000|2021-06-11 02:25:00|136.32|133.72|136.57|133.97|136.57|133.97|136.32|133.72|0
1623378600000|2021-06-11 02:30:00|136.51|133.91|136.44|133.84|136.57|133.97|136.44|133.84|0
1623379500000|2021-06-11 02:45:00|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1623379800000|2021-06-11 02:50:00|136.3|133.7|136.37|133.77|136.43|133.83|136.18|133.58|0
1623380100000|2021-06-11 02:55:00|136.3|133.7|136.3|133.7|136.43|133.83|136.3|133.7|0
1623380400000|2021-06-11 03:00:00|136.17|133.57|136.17|133.57|136.3|133.7|136.17|133.57|0
1623380700000|2021-06-11 03:05:00|136.3|133.7|136.42|133.82|136.43|133.83|136.17|133.57|0
1623381000000|2021-06-11 03:10:00|136.55|133.95|136.36|133.76|136.55|133.95|136.29|133.69|0
1623381300000|2021-06-11 03:15:00|136.29|133.69|136.29|133.69|136.55|133.95|136.29|133.69|0
1623381600000|2021-06-11 03:20:00|136.16|133.56|136.03|133.43|136.29|133.69|136.03|133.43|0
1623381900000|2021-06-11 03:25:00|136.16|133.56|136.03|133.43|136.16|133.56|136.03|133.43|0
1623382200000|2021-06-11 03:30:00|136.16|133.56|135.9|133.3|136.16|133.56|135.9|133.3|0
1623382500000|2021-06-11 03:35:00|135.97|133.37|135.9|133.3|135.97|133.37|135.9|133.3|0
1623382800000|2021-06-11 03:40:00|135.77|133.17|135.64|133.04|135.9|133.3|135.58|132.98|0
1623383700000|2021-06-11 03:55:00|135.77|133.17|135.64|133.04|135.77|133.17|135.64|133.04|0
1623384000000|2021-06-11 04:00:00|135.63|133.03|135.63|133.03|135.63|133.03|135.63|133.03|0
1623384600000|2021-06-11 04:10:00|135.76|133.16|135.76|133.16|135.76|133.16|135.63|133.03|0
1623384900000|2021-06-11 04:15:00|135.63|133.03|135.5|132.9|135.76|133.16|135.5|132.9|0
1623385200000|2021-06-11 04:20:00|135.63|133.03|135.63|133.03|135.63|133.03|135.5|132.9|0
1623385500000|2021-06-11 04:25:00|135.62|133.02|135.5|132.9|135.62|133.02|135.5|132.9|0
1623385800000|2021-06-11 04:30:00|135.49|132.89|135.49|132.89|135.49|132.89|135.43|132.83|0
1623386100000|2021-06-11 04:35:00|135.43|132.83|135.36|132.76|135.49|132.89|135.36|132.76|0
1623386400000|2021-06-11 04:40:00|135.24|132.64|135.23|132.63|135.36|132.76|135.23|132.63|0
1623386700000|2021-06-11 04:45:00|135.3|132.7|135.36|132.76|135.36|132.76|135.23|132.63|0
1623387000000|2021-06-11 04:50:00|135.49|132.89|135.74|133.14|135.74|133.14|135.48|132.88|0
1623387300000|2021-06-11 04:55:00|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1623387600000|2021-06-11 05:00:00|135.86|133.26|135.61|133.01|135.99|133.39|135.61|133.01|0
1623387900000|2021-06-11 05:05:00|135.55|132.95|135.86|133.26|135.86|133.26|135.48|132.88|0
1623388200000|2021-06-11 05:10:00|135.8|133.2|135.99|133.39|135.99|133.39|135.73|133.13|0
1623388500000|2021-06-11 05:15:00|136.11|133.51|135.92|133.32|136.11|133.51|135.86|133.26|0
1623388800000|2021-06-11 05:20:00|135.86|133.26|135.73|133.13|135.86|133.26|135.6|133|0
1623389100000|2021-06-11 05:25:00|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1623389400000|2021-06-11 05:30:00|136.73|134.13|136.73|134.13|136.73|134.13|136.73|134.13|0
1623389700000|2021-06-11 05:35:00|136.6|134|136.47|133.87|136.72|134.12|136.34|133.74|0
1623390000000|2021-06-11 05:40:00|136.34|133.74|136.34|133.74|136.47|133.87|136.34|133.74|0
1623390300000|2021-06-11 05:45:00|136.47|133.87|136.34|133.74|136.47|133.87|136.34|133.74|0
1623390600000|2021-06-11 05:50:00|136.46|133.86|136.33|133.73|136.46|133.86|136.33|133.73|0
1623390900000|2021-06-11 05:55:00|136.46|133.86|136.33|133.73|136.46|133.86|136.33|133.73|0
1623391200000|2021-06-11 06:00:00|136.46|133.86|136.97|134.37|137.1|134.5|136.46|133.86|0
1623391500000|2021-06-11 06:05:00|137.1|134.5|136.84|134.24|137.1|134.5|136.71|134.11|0
1623391800000|2021-06-11 06:10:00|136.71|134.11|137.22|134.62|137.35|134.75|136.58|133.98|0
1623392100000|2021-06-11 06:15:00|137.29|134.69|137.73|135.13|137.73|135.13|137.09|134.49|0
1623392400000|2021-06-11 06:20:00|137.6|135|138.5|135.9|138.5|135.9|137.47|134.87|0
1623392700000|2021-06-11 06:25:00|138.44|135.84|138.24|135.64|138.44|135.84|138.11|135.51|0
1623393000000|2021-06-11 06:30:00|138.37|135.77|137.98|135.38|138.37|135.77|137.85|135.25|0
1623393300000|2021-06-11 06:35:00|137.85|135.25|137.98|135.38|138.11|135.51|137.85|135.25|0
1623393600000|2021-06-11 06:40:00|137.85|135.25|137.97|135.37|138.23|135.63|137.85|135.25|0
1623393900000|2021-06-11 06:45:00|137.91|135.31|137.97|135.37|138.1|135.5|137.91|135.31|0
1623394200000|2021-06-11 06:50:00|137.91|135.31|137.84|135.24|137.97|135.37|137.84|135.24|0
1623394500000|2021-06-11 06:55:00|137.71|135.11|137.07|134.47|137.71|135.11|137.07|134.47|0
1623394800000|2021-06-11 07:00:00|137.14|134.54|138.47|135.87|138.54|135.94|137.14|134.54|0
1623395100000|2021-06-11 07:05:00|138.34|136.14|137.95|135.75|138.46|136.26|137.95|135.75|0
1623395400000|2021-06-11 07:10:00|137.89|135.69|138.33|136.13|138.46|136.26|137.89|135.69|0
1623395700000|2021-06-11 07:15:00|138.4|136.2|138.46|136.26|138.59|136.39|138.2|136|0
1623396000000|2021-06-11 07:20:00|138.33|136.13|137.81|135.61|138.33|136.13|137.69|135.49|0
1623396300000|2021-06-11 07:25:00|137.94|135.74|138.33|136.13|138.33|136.13|137.81|135.61|0
1623396600000|2021-06-11 07:30:00|138.2|136|138.45|136.25|138.45|136.25|138.2|136|0
1623396900000|2021-06-11 07:35:00|138.39|136.19|138.32|136.12|138.71|136.51|138.19|135.99|0
1623397200000|2021-06-11 07:40:00|138.45|136.25|137.68|135.48|138.58|136.38|137.68|135.48|0
1623397500000|2021-06-11 07:45:00|137.8|135.6|137.29|135.09|137.8|135.6|137.16|134.96|0
1623397800000|2021-06-11 07:50:00|137.42|135.22|137.8|135.6|137.93|135.73|137.29|135.09|0
1623398100000|2021-06-11 07:55:00|137.87|135.67|138.31|136.11|138.31|136.11|137.8|135.6|0
1623398400000|2021-06-11 08:00:00|138.57|136.37|138.7|136.5|138.7|136.5|138.05|135.85|0
1623398700000|2021-06-11 08:05:00|138.69|136.49|138.56|136.36|138.69|136.49|138.56|136.36|0
1623399000000|2021-06-11 08:10:00|138.44|136.24|138.31|136.11|138.44|136.24|138.18|135.98|0
1623399300000|2021-06-11 08:15:00|138.18|135.98|137.79|135.59|138.31|136.11|137.54|135.34|0
1623399600000|2021-06-11 08:20:00|137.66|135.46|137.92|135.72|138.04|135.84|137.66|135.46|0
1623399900000|2021-06-11 08:25:00|137.91|135.71|138.17|135.97|138.3|136.1|137.91|135.71|0
1623400200000|2021-06-11 08:30:00|138.3|136.1|137.78|135.58|138.3|136.1|137.78|135.58|0
1623400500000|2021-06-11 08:35:00|137.72|135.52|137.27|135.07|137.72|135.52|137.27|135.07|0
1623400800000|2021-06-11 08:40:00|137.14|134.94|137.14|134.94|137.27|135.07|136.89|134.69|0
1623401100000|2021-06-11 08:45:00|137.01|134.81|137.14|134.94|137.14|134.94|136.76|134.56|0
1623401400000|2021-06-11 08:50:00|137.01|134.81|137.01|134.81|137.14|134.94|136.88|134.68|0
1623401700000|2021-06-11 08:55:00|136.75|134.55|136.88|134.68|136.88|134.68|136.75|134.55|0
1623402000000|2021-06-11 09:00:00|136.82|134.62|136.62|134.42|136.88|134.68|136.62|134.42|0
1623402300000|2021-06-11 09:05:00|136.49|134.29|136.75|134.55|136.75|134.55|136.49|134.29|0
1623402600000|2021-06-11 09:10:00|136.87|134.67|137|134.8|137|134.8|136.74|134.54|0
1623402900000|2021-06-11 09:15:00|136.94|134.74|137.12|134.92|137.13|134.93|136.74|134.54|0
1623403200000|2021-06-11 09:20:00|137|134.8|136.87|134.67|137.12|134.92|136.87|134.67|0
1623403500000|2021-06-11 09:25:00|136.74|134.54|136.74|134.54|136.87|134.67|136.74|134.54|0
1623403800000|2021-06-11 09:30:00|136.8|134.6|137.25|135.05|137.37|135.17|136.74|134.54|0
1623404100000|2021-06-11 09:35:00|137.45|135.25|137.45|135.25|137.45|135.25|137.32|135.12|0
1623404400000|2021-06-11 09:40:00|137.51|135.31|137.19|134.99|137.51|135.31|137.19|134.99|0
1623404700000|2021-06-11 09:45:00|137.25|135.05|137.44|135.24|137.57|135.37|137.19|134.99|0
1623405000000|2021-06-11 09:50:00|137.31|135.11|137.31|135.11|137.57|135.37|137.25|135.05|0
1623405300000|2021-06-11 09:55:00|137.25|135.05|137.31|135.11|137.44|135.24|137.12|134.92|0
1623405600000|2021-06-11 10:00:00|137.18|134.98|137.43|135.23|137.56|135.36|137.05|134.85|0
1623405900000|2021-06-11 10:05:00|137.5|135.3|137.3|135.1|137.56|135.36|137.24|135.04|0
1623406200000|2021-06-11 10:10:00|137.18|134.98|137.18|134.98|137.3|135.1|137.18|134.98|0
1623406500000|2021-06-11 10:15:00|137.05|134.85|136.15|133.95|137.05|134.85|136.03|133.83|0
1623406800000|2021-06-11 10:20:00|136.03|133.83|135.77|133.57|136.03|133.83|135.77|133.57|0
1623407100000|2021-06-11 10:25:00|135.71|133.51|135.9|133.7|136.02|133.82|135.64|133.44|0
1623407400000|2021-06-11 10:30:00|135.77|133.57|134.99|132.79|135.77|133.57|134|131.8|0
1623407700000|2021-06-11 10:35:00|134.11|131.91|133.86|131.66|134.11|131.91|133.11|130.91|0
1623408000000|2021-06-11 10:40:00|133.8|131.6|133.48|131.28|133.99|131.79|133.48|131.28|0
1623408300000|2021-06-11 10:45:00|133.55|131.35|133.36|131.16|133.55|131.35|133.11|130.91|0
1623408600000|2021-06-11 10:50:00|133.23|131.03|133.1|130.9|133.36|131.16|133.1|130.9|0
1623408900000|2021-06-11 10:55:00|132.98|130.78|132.47|130.27|133.1|130.9|132.22|130.02|0
1623409200000|2021-06-11 11:00:00|132.6|130.4|132.59|130.39|132.85|130.65|132.59|130.39|0
1623409500000|2021-06-11 11:05:00|132.66|130.46|132.47|130.27|132.66|130.46|132.22|130.02|0
1623409800000|2021-06-11 11:10:00|132.34|130.14|133.22|131.02|133.6|131.4|132.34|130.14|0
1623410100000|2021-06-11 11:15:00|133.34|131.14|133.59|131.39|133.6|131.4|133.34|131.14|0
1623410400000|2021-06-11 11:20:00|133.72|131.52|134.22|132.02|134.22|132.02|133.59|131.39|0
1623410700000|2021-06-11 11:25:00|134.16|131.96|133.84|131.64|134.35|132.15|133.84|131.64|0
1623411000000|2021-06-11 11:30:00|133.97|131.77|133.59|131.39|134.09|131.89|133.59|131.39|0
1623411300000|2021-06-11 11:35:00|133.65|131.45|134.22|132.02|134.6|132.4|133.59|131.39|0
1623411600000|2021-06-11 11:40:00|134.09|131.89|133.58|131.38|134.09|131.89|133.4|131.2|0
1623411900000|2021-06-11 11:45:00|133.52|131.32|134.53|132.33|134.53|132.33|133.52|131.32|0
1623412200000|2021-06-11 11:50:00|134.59|132.39|134.34|132.14|134.85|132.65|134.34|132.14|0
1623412500000|2021-06-11 11:55:00|134.21|132.01|134.21|132.01|134.59|132.39|134.08|131.88|0
1623412800000|2021-06-11 12:00:00|134.08|131.88|133.83|131.63|134.59|132.39|133.83|131.63|0
1623413100000|2021-06-11 12:05:00|133.77|131.57|134.2|132|134.46|132.26|133.7|131.5|0
1623413400000|2021-06-11 12:10:00|134.27|132.07|134.71|132.51|134.96|132.76|134.08|131.88|0
1623413700000|2021-06-11 12:15:00|134.84|132.64|134.71|132.51|135.22|133.02|134.71|132.51|0
1623414000000|2021-06-11 12:20:00|134.65|132.45|134.14|131.94|134.71|132.51|134.14|131.94|0
1623414300000|2021-06-11 12:25:00|134.07|131.87|134.2|132|134.32|132.12|133.94|131.74|0
1623414600000|2021-06-11 12:30:00|134.07|131.87|133.06|130.86|134.07|131.87|133.06|130.86|0
1623414900000|2021-06-11 12:35:00|133.18|130.98|133.18|130.98|133.56|131.36|133.12|130.92|0
1623415200000|2021-06-11 12:40:00|133.25|131.05|133.68|131.48|133.81|131.61|133.18|130.98|0
1623415500000|2021-06-11 12:45:00|133.56|131.36|133.62|131.42|133.81|131.61|133.56|131.36|0
1623415800000|2021-06-11 12:50:00|133.68|131.48|133.3|131.1|133.68|131.48|132.67|130.47|0
1623416100000|2021-06-11 12:55:00|133.24|131.04|133.17|130.97|133.55|131.35|132.92|130.72|0
1623416400000|2021-06-11 13:00:00|133.3|131.1|132.54|130.34|133.3|131.1|132.54|130.34|0
1623416700000|2021-06-11 13:05:00|132.67|130.47|132.29|130.09|132.67|130.47|132.29|130.09|0
1623417000000|2021-06-11 13:10:00|132.41|130.21|132.54|130.34|132.79|130.59|132.41|130.21|0
1623417300000|2021-06-11 13:15:00|132.6|130.4|132.54|130.34|132.73|130.53|132.54|130.34|0
1623417600000|2021-06-11 13:20:00|132.66|130.46|132.66|130.46|132.91|130.71|132.66|130.46|0
1623417900000|2021-06-11 13:25:00|132.53|130.33|133.41|131.21|133.66|131.46|132.53|130.33|0
1623418200000|2021-06-11 13:30:00|133.54|131.34|133.79|131.59|135.06|132.86|132.65|130.45|0
1623418500000|2021-06-11 13:35:00|133.85|131.65|134.04|131.84|134.29|132.09|132.65|130.45|0
1623418800000|2021-06-11 13:40:00|134.16|131.96|133.78|131.58|134.29|132.09|132.65|130.45|0
1623419100000|2021-06-11 13:45:00|133.91|131.71|134.35|132.15|134.41|132.21|133.15|130.95|0
1623419400000|2021-06-11 13:50:00|134.41|132.21|133.53|131.33|134.54|132.34|133.02|130.82|0
1623419700000|2021-06-11 13:55:00|133.65|131.45|134.92|132.72|135.68|133.48|133.65|131.45|0
1623420000000|2021-06-11 14:00:00|134.66|132.46|134.28|132.08|135.3|133.1|133.52|131.32|0
1623420300000|2021-06-11 14:05:00|134.41|132.21|134.53|132.33|134.91|132.71|133.9|131.7|0
1623420600000|2021-06-11 14:10:00|134.66|132.46|135.04|132.84|135.93|133.73|134.4|132.2|0
1623420900000|2021-06-11 14:15:00|135.16|132.96|135.87|133.67|136.31|134.11|135.04|132.84|0
1623421200000|2021-06-11 14:20:00|135.67|133.47|137.08|134.88|137.21|135.01|135.67|133.47|0
1623421500000|2021-06-11 14:25:00|137.21|135.01|136.43|134.23|137.46|135.26|136.18|133.98|0
1623421800000|2021-06-11 14:30:00|136.56|134.36|137.33|135.13|137.33|135.13|136.3|134.1|0
1623422100000|2021-06-11 14:35:00|137.2|135|138.1|135.9|138.49|136.29|136.69|134.49|0
1623422400000|2021-06-11 14:40:00|138.23|136.03|136.18|133.98|138.23|136.03|135.54|133.34|0
1623422700000|2021-06-11 14:45:00|136.25|134.05|135.83|133.63|136.7|134.5|135.8|133.6|0
1623423000000|2021-06-11 14:50:00|135.7|133.5|134.66|132.46|135.96|133.76|134.53|132.33|0
1623423300000|2021-06-11 14:55:00|134.53|132.33|135.18|132.98|135.56|133.36|134.53|132.33|0
1623423600000|2021-06-11 15:00:00|135.31|133.11|136.73|134.53|136.99|134.79|135.05|132.85|0
1623423900000|2021-06-11 15:05:00|136.6|134.4|134.79|132.59|136.73|134.53|134.79|132.59|0
1623424200000|2021-06-11 15:10:00|134.91|132.71|135.17|132.97|135.43|133.23|134.78|132.58|0
1623424500000|2021-06-11 15:15:00|135.3|133.1|135.81|133.61|135.81|133.61|135.17|132.97|0
1623424800000|2021-06-11 15:20:00|135.68|133.48|135.17|132.97|135.68|133.48|135.17|132.97|0
1623425100000|2021-06-11 15:25:00|135.1|132.9|134.52|132.32|135.42|133.22|134.52|132.32|0
1623425400000|2021-06-11 15:30:00|134.65|132.45|134.39|132.19|134.78|132.58|134|131.8|0
1623425700000|2021-06-11 15:35:00|134.46|132.26|134.26|132.06|134.52|132.32|134.13|131.93|0
1623426000000|2021-06-11 15:40:00|134.39|132.19|135.03|132.83|135.29|133.09|134.26|132.06|0
1623426300000|2021-06-11 15:45:00|134.9|132.7|135.16|132.96|135.34|133.14|134|131.8|0
1623426600000|2021-06-11 15:50:00|135.03|132.83|135.8|133.6|135.93|133.73|134.9|132.7|0
1623426900000|2021-06-11 15:55:00|135.67|133.47|135.8|133.6|136.19|133.99|135.54|133.34|0
1623427200000|2021-06-11 16:00:00|135.67|133.47|135.54|133.34|135.93|133.73|135.28|133.08|0
1623427500000|2021-06-11 16:05:00|135.41|133.21|136.57|134.37|136.57|134.37|135.28|133.08|0
1623427800000|2021-06-11 16:10:00|136.44|134.24|136.44|134.24|136.9|134.7|136.18|133.98|0
1623428100000|2021-06-11 16:15:00|136.31|134.11|136.7|134.5|136.83|134.63|136.05|133.85|0
1623428400000|2021-06-11 16:20:00|136.83|134.63|137.21|135.01|137.34|135.14|136.7|134.5|0
1623428700000|2021-06-11 16:25:00|137.34|135.14|137.47|135.27|137.6|135.4|137.21|135.01|0
1623429000000|2021-06-11 16:30:00|137.6|135.4|137.47|135.27|137.6|135.4|137.21|135.01|0
1623429300000|2021-06-11 16:35:00|137.6|135.4|138.12|135.92|138.12|135.92|137.47|135.27|0
1623429600000|2021-06-11 16:40:00|137.99|135.79|137.86|135.66|138.51|136.31|137.73|135.53|0
1623429900000|2021-06-11 16:45:00|137.73|135.53|137.33|135.13|137.86|135.66|137.08|134.88|0
1623430200000|2021-06-11 16:50:00|137.46|135.26|136.68|134.48|137.46|135.26|136.68|134.48|0
1623430500000|2021-06-11 16:55:00|136.75|134.55|136.68|134.48|136.94|134.74|136.42|134.22|0
1623430800000|2021-06-11 17:00:00|136.55|134.35|136.94|134.74|137.4|135.2|136.49|134.29|0
1623431100000|2021-06-11 17:05:00|136.81|134.61|136.68|134.48|137.2|135|136.68|134.48|0
1623431400000|2021-06-11 17:10:00|136.81|134.61|136.67|134.47|136.94|134.74|136.55|134.35|0
1623431700000|2021-06-11 17:15:00|136.8|134.6|136.54|134.34|136.93|134.73|136.41|134.21|0
1623432000000|2021-06-11 17:20:00|136.41|134.21|136.02|133.82|136.54|134.34|136.02|133.82|0
1623432300000|2021-06-11 17:25:00|136.15|133.95|136.28|134.08|136.28|134.08|136.02|133.82|0
1623432600000|2021-06-11 17:30:00|136.15|133.95|136.02|133.82|136.28|134.08|135.76|133.56|0
1623432900000|2021-06-11 17:35:00|136.15|133.95|135.89|133.69|136.15|133.95|135.76|133.56|0
1623433200000|2021-06-11 17:40:00|135.76|133.56|135.69|133.49|135.88|133.68|135.63|133.43|0
1623433500000|2021-06-11 17:45:00|135.75|133.55|135.24|133.04|135.75|133.55|134.98|132.78|0
1623433800000|2021-06-11 17:50:00|135.11|132.91|135.11|132.91|135.17|132.97|134.98|132.78|0
1623434100000|2021-06-11 17:55:00|135.04|132.84|134.97|132.77|135.11|132.91|134.72|132.52|0
1623434400000|2021-06-11 18:00:00|134.85|132.65|134.2|132|134.85|132.65|133.95|131.75|0
1623434700000|2021-06-11 18:05:00|134.07|131.87|133.82|131.62|134.2|132|133.82|131.62|0
1623435000000|2021-06-11 18:10:00|133.94|131.74|133.81|131.61|134.07|131.87|133.81|131.61|0
1623435300000|2021-06-11 18:15:00|133.69|131.49|134.32|132.12|134.45|132.25|133.69|131.49|0
1623435600000|2021-06-11 18:20:00|134.2|132|134.19|131.99|134.45|132.25|134.07|131.87|0
1623435900000|2021-06-11 18:25:00|134.06|131.86|133.68|131.48|134.06|131.86|133.55|131.35|0
1623436200000|2021-06-11 18:30:00|133.62|131.42|133.29|131.09|133.68|131.48|133.29|131.09|0
1623436500000|2021-06-11 18:35:00|133.42|131.22|133.29|131.09|133.55|131.35|133.29|131.09|0
1623436800000|2021-06-11 18:40:00|133.42|131.22|133.54|131.34|133.67|131.47|133.42|131.22|0
1623437100000|2021-06-11 18:45:00|133.42|131.22|133.54|131.34|133.67|131.47|133.42|131.22|0
1623437400000|2021-06-11 18:50:00|133.67|131.47|134.31|132.11|134.44|132.24|133.67|131.47|0
1623437700000|2021-06-11 18:55:00|134.18|131.98|133.54|131.34|134.31|132.11|133.54|131.34|0
1623438000000|2021-06-11 19:00:00|133.67|131.47|134.3|132.1|134.31|132.11|133.54|131.34|0
1623438300000|2021-06-11 19:05:00|134.43|132.23|134.3|132.1|134.56|132.36|134.05|131.85|0
1623438600000|2021-06-11 19:10:00|134.17|131.97|134.94|132.74|134.94|132.74|133.92|131.72|0
1623438900000|2021-06-11 19:15:00|134.81|132.61|134.04|131.84|134.81|132.61|134.04|131.84|0
1623439200000|2021-06-11 19:20:00|134.17|131.97|134.55|132.35|134.81|132.61|134.04|131.84|0
1623439500000|2021-06-11 19:25:00|134.42|132.22|134.68|132.48|134.94|132.74|134.42|132.22|0
1623439800000|2021-06-11 19:30:00|134.81|132.61|134.42|132.22|134.93|132.73|134.42|132.22|0
1623440100000|2021-06-11 19:35:00|134.55|132.35|134.42|132.22|134.8|132.6|134.29|132.09|0
1623440400000|2021-06-11 19:40:00|134.55|132.35|134.03|131.83|135.32|133.12|134.03|131.83|0
1623440700000|2021-06-11 19:45:00|133.9|131.7|133.77|131.57|134.16|131.96|133.64|131.44|0
1623441000000|2021-06-11 19:50:00|133.01|130.81|132.37|130.17|133.26|131.06|132.37|130.17|0
1623441300000|2021-06-11 19:55:00|132.49|130.29|130.72|128.52|132.62|130.42|130.47|128.27|0
1623441600000|2021-06-11 20:00:00|130.85|128.65|131.1|128.9|131.48|129.28|130.85|128.65|0
1623441900000|2021-06-11 20:05:00|130.97|128.77|131.09|128.89|131.1|128.9|130.97|128.77|0
1623442200000|2021-06-11 20:10:00|131.16|128.96|131.03|128.83|131.16|128.96|131.03|128.83|0
1623654300000|2021-06-14 07:05:00|126.25|124.05|126.25|124.05|126.62|124.42|126.25|124.05|0
1623654600000|2021-06-14 07:10:00|126.13|123.93|126.25|124.05|126.99|124.79|126.13|123.93|0
1623654900000|2021-06-14 07:15:00|126|123.8|126|123.8|126.12|123.92|125.21|123.01|0
1623655200000|2021-06-14 07:20:00|126.06|123.86|127.11|124.91|127.11|124.91|125.88|123.68|0
1623655500000|2021-06-14 07:25:00|126.99|124.79|128.1|125.9|128.1|125.9|126.99|124.79|0
1623655800000|2021-06-14 07:30:00|127.98|125.78|128.85|126.65|129.22|127.02|127.98|125.78|0
1623656100000|2021-06-14 07:35:00|128.72|126.52|128.53|126.33|128.85|126.65|128.22|126.02|0
1623656400000|2021-06-14 07:40:00|128.47|126.27|128.22|126.02|128.84|126.64|128.22|126.02|0
1623656700000|2021-06-14 07:45:00|128.16|125.96|128.46|126.26|128.47|126.27|128.16|125.96|0
1623657000000|2021-06-14 07:50:00|128.34|126.14|128.46|126.26|128.71|126.51|128.34|126.14|0
1623657300000|2021-06-14 07:55:00|128.34|126.14|128.34|126.14|128.46|126.26|128.09|125.89|0
1623657600000|2021-06-14 08:00:00|128.4|126.2|128.58|126.38|129.02|126.82|128.33|126.13|0
1623657900000|2021-06-14 08:05:00|128.46|126.26|128.71|126.51|128.83|126.63|128.21|126.01|0
1623658200000|2021-06-14 08:10:00|128.77|126.57|128.83|126.63|128.95|126.75|128.7|126.5|0
1623658500000|2021-06-14 08:15:00|128.77|126.57|129.2|127|129.2|127|128.7|126.5|0
1623658800000|2021-06-14 08:20:00|129.33|127.13|129.64|127.44|129.64|127.44|129.2|127|0
1623659100000|2021-06-14 08:25:00|129.7|127.5|128.95|126.75|129.95|127.75|128.82|126.62|0
1623659400000|2021-06-14 08:30:00|128.82|126.62|129.07|126.87|129.19|126.99|128.2|126|0
1623659700000|2021-06-14 08:35:00|129.13|126.93|128.82|126.62|129.19|126.99|128.69|126.49|0
1623660000000|2021-06-14 08:40:00|128.88|126.68|128.94|126.74|129.07|126.87|128.57|126.37|0
1623660300000|2021-06-14 08:45:00|129.06|126.86|128.56|126.36|129.19|126.99|128.56|126.36|0
1623660600000|2021-06-14 08:50:00|128.69|126.49|128.56|126.36|129.06|126.86|128.56|126.36|0
1623660900000|2021-06-14 08:55:00|128.69|126.49|128.87|126.67|128.93|126.73|128.43|126.23|0
1623661200000|2021-06-14 09:00:00|128.81|126.61|128.18|125.98|128.87|126.67|128.18|125.98|0
1623661500000|2021-06-14 09:05:00|128.06|125.86|127.93|125.73|128.43|126.23|127.93|125.73|0
1623661800000|2021-06-14 09:10:00|128|125.8|129.3|127.1|129.43|127.23|127.99|125.79|0
1623662100000|2021-06-14 09:15:00|129.43|127.23|128.8|126.6|129.55|127.35|128.8|126.6|0
1623662400000|2021-06-14 09:20:00|128.92|126.72|129.55|127.35|129.93|127.73|128.8|126.6|0
1623662700000|2021-06-14 09:25:00|129.42|127.22|128.79|126.59|129.55|127.35|128.79|126.59|0
1623663000000|2021-06-14 09:30:00|128.92|126.72|129.17|126.97|129.17|126.97|128.67|126.47|0
1623663300000|2021-06-14 09:35:00|129.29|127.09|129.04|126.84|129.54|127.34|128.92|126.72|0
1623663600000|2021-06-14 09:40:00|129.17|126.97|128.41|126.21|129.17|126.97|128.41|126.21|0
1623663900000|2021-06-14 09:45:00|128.54|126.34|128.41|126.21|128.66|126.46|128.41|126.21|0
1623664200000|2021-06-14 09:50:00|128.54|126.34|128.53|126.33|128.54|126.34|128.53|126.33|0
1623664500000|2021-06-14 09:55:00|128.66|126.46|128.16|125.96|128.78|126.58|128.16|125.96|0
1623664800000|2021-06-14 10:00:00|128.28|126.08|128.22|126.02|128.28|126.08|127.91|125.71|0
1623665100000|2021-06-14 10:05:00|128.16|125.96|128.28|126.08|128.4|126.2|128.15|125.95|0
1623665400000|2021-06-14 10:10:00|128.15|125.95|128.4|126.2|128.53|126.33|128.15|125.95|0
1623665700000|2021-06-14 10:15:00|128.46|126.26|128.52|126.32|128.65|126.45|128.46|126.26|0
1623666000000|2021-06-14 10:20:00|128.65|126.45|129.09|126.89|129.27|127.07|128.59|126.39|0
1623666300000|2021-06-14 10:25:00|129.02|126.82|129.02|126.82|129.27|127.07|128.89|126.69|0
1623666600000|2021-06-14 10:30:00|129.14|126.94|128.52|126.32|129.14|126.94|128.52|126.32|0
1623666900000|2021-06-14 10:35:00|128.64|126.44|128.51|126.31|128.77|126.57|128.51|126.31|0
1623667200000|2021-06-14 10:40:00|128.64|126.44|128.39|126.19|128.76|126.56|128.14|125.94|0
1623667500000|2021-06-14 10:45:00|128.45|126.25|128.51|126.31|128.89|126.69|128.39|126.19|0
1623667800000|2021-06-14 10:50:00|128.38|126.18|128.38|126.18|128.63|126.43|128.26|126.06|0
1623668100000|2021-06-14 10:55:00|128.45|126.25|129|126.8|129.38|127.18|128.26|126.06|0
1623668400000|2021-06-14 11:00:00|128.88|126.68|128.38|126.18|129|126.8|128.25|126.05|0
1623668700000|2021-06-14 11:05:00|128.25|126.05|127.88|125.68|128.25|126.05|127.88|125.68|0
1623669000000|2021-06-14 11:10:00|128|125.8|128.56|126.36|128.56|126.36|127.75|125.55|0
1623669300000|2021-06-14 11:15:00|128.62|126.42|129.37|127.17|129.37|127.17|128.62|126.42|0
1623669600000|2021-06-14 11:20:00|129.5|127.3|129.49|127.29|129.62|127.42|129.37|127.17|0
1623669900000|2021-06-14 11:25:00|129.37|127.17|130.25|128.05|130.5|128.3|129.37|127.17|0
1623670200000|2021-06-14 11:30:00|130.12|127.92|129.43|127.23|130.5|128.3|129.36|127.16|0
1623670500000|2021-06-14 11:35:00|129.36|127.16|129.8|127.6|129.8|127.6|129.36|127.16|0
1623670800000|2021-06-14 11:40:00|129.74|127.54|129.61|127.41|129.86|127.66|129.36|127.16|0
1623671100000|2021-06-14 11:45:00|129.68|127.48|130.74|128.54|130.74|128.54|129.61|127.41|0
1623671400000|2021-06-14 11:50:00|130.87|128.67|130.36|128.16|130.87|128.67|130.11|127.91|0
1623671700000|2021-06-14 11:55:00|130.49|128.29|129.92|127.72|130.49|128.29|129.86|127.66|0
1623672000000|2021-06-14 12:00:00|129.98|127.78|129.85|127.65|130.11|127.91|129.73|127.53|0
1623672300000|2021-06-14 12:05:00|129.98|127.78|129.98|127.78|130.1|127.9|129.48|127.28|0
1623672600000|2021-06-14 12:10:00|129.85|127.65|129.85|127.65|129.98|127.78|129.6|127.4|0
1623672900000|2021-06-14 12:15:00|129.97|127.77|129.34|127.14|129.97|127.77|129.34|127.14|0
1623673200000|2021-06-14 12:20:00|129.47|127.27|129.34|127.14|129.59|127.39|128.97|126.77|0
1623673500000|2021-06-14 12:25:00|129.47|127.27|129.84|127.64|129.84|127.64|129.34|127.14|0
1623673800000|2021-06-14 12:30:00|129.59|127.39|129.71|127.51|129.72|127.52|129.34|127.14|0
1623674100000|2021-06-14 12:35:00|129.59|127.39|129.96|127.76|130.22|128.02|129.46|127.26|0
1623674400000|2021-06-14 12:40:00|129.84|127.64|129.96|127.76|130.09|127.89|129.84|127.64|0
1623674700000|2021-06-14 12:45:00|129.84|127.64|130.72|128.52|130.84|128.64|129.83|127.63|0
1623675000000|2021-06-14 12:50:00|130.84|128.64|131.85|129.65|131.85|129.65|130.71|128.51|0
1623675300000|2021-06-14 12:55:00|131.92|129.72|130.71|128.51|131.98|129.78|130.71|128.51|0
1623675600000|2021-06-14 13:00:00|130.84|128.64|130.96|128.76|131.09|128.89|130.71|128.51|0
1623675900000|2021-06-14 13:05:00|131.09|128.89|130.33|128.13|131.09|128.89|130.33|128.13|0
1623676200000|2021-06-14 13:10:00|130.39|128.19|130.07|127.87|130.45|128.25|130.07|127.87|0
1623676500000|2021-06-14 13:15:00|130.2|128|130.45|128.25|130.96|128.76|130.14|127.94|0
1623676800000|2021-06-14 13:20:00|130.32|128.12|130.2|128|130.32|128.12|129.82|127.62|0
1623677100000|2021-06-14 13:25:00|130.32|128.12|129.94|127.74|130.45|128.25|129.82|127.62|0
1623677400000|2021-06-14 13:30:00|129.82|127.62|133.11|130.91|133.49|131.29|129.82|127.62|0
1623677700000|2021-06-14 13:35:00|133.24|131.04|133.27|131.07|133.78|131.58|131.6|129.4|0
1623678000000|2021-06-14 13:40:00|133.14|130.94|132.63|130.43|133.27|131.07|132.12|129.92|0
1623678300000|2021-06-14 13:45:00|132.5|130.3|131.61|129.41|132.76|130.56|131.11|128.91|0
1623678600000|2021-06-14 13:50:00|131.74|129.54|132.88|130.68|133.65|131.45|131.61|129.41|0
1623678900000|2021-06-14 13:55:00|133.01|130.81|132.62|130.42|133.14|130.94|132.5|130.3|0
1623679200000|2021-06-14 14:00:00|132.5|130.3|134.03|131.83|134.8|132.6|132.24|130.04|0
1623679500000|2021-06-14 14:05:00|133.9|131.7|134.54|132.34|135.44|133.24|133.77|131.57|0
1623679800000|2021-06-14 14:10:00|134.67|132.47|134.67|132.47|135.57|133.37|134.41|132.21|0
1623680100000|2021-06-14 14:15:00|134.79|132.59|134.53|132.33|134.92|132.72|134.15|131.95|0
1623680400000|2021-06-14 14:20:00|134.41|132.21|134.66|132.46|134.92|132.72|133.76|131.56|0
1623680700000|2021-06-14 14:25:00|134.53|132.33|134.66|132.46|135.18|132.98|134.4|132.2|0
1623681000000|2021-06-14 14:30:00|134.53|132.33|135.9|133.7|136.16|133.96|134.27|132.07|0
1623681300000|2021-06-14 14:35:00|136.03|133.83|134.49|132.29|137.06|134.86|134.49|132.29|0
1623681600000|2021-06-14 14:40:00|134.62|132.42|135.77|133.57|135.9|133.7|134.23|132.03|0
1623681900000|2021-06-14 14:45:00|135.84|133.64|135.77|133.57|136.41|134.21|135.71|133.51|0
1623682200000|2021-06-14 14:50:00|135.9|133.7|134.48|132.28|136.02|133.82|134.35|132.15|0
1623682500000|2021-06-14 14:55:00|134.61|132.41|134.29|132.09|134.99|132.79|134.29|132.09|0
1623682800000|2021-06-14 15:00:00|134.35|132.15|134.09|131.89|134.48|132.28|133.2|131|0
1623683100000|2021-06-14 15:05:00|133.97|131.77|134.73|132.53|134.73|132.53|133.84|131.64|0
1623683400000|2021-06-14 15:10:00|134.67|132.47|134.73|132.53|135.05|132.85|134.35|132.15|0
1623683700000|2021-06-14 15:15:00|134.86|132.66|135.5|133.3|135.62|133.42|134.73|132.53|0
1623684000000|2021-06-14 15:20:00|135.24|133.04|135.62|133.42|135.95|133.75|135.11|132.91|0
1623684300000|2021-06-14 15:25:00|135.49|133.29|135.75|133.55|136.14|133.94|135.36|133.16|0
1623684600000|2021-06-14 15:30:00|135.62|133.42|136.65|134.45|137.04|134.84|135.62|133.42|0
1623684900000|2021-06-14 15:35:00|136.52|134.32|136.26|134.06|136.91|134.71|136|133.8|0
1623685200000|2021-06-14 15:40:00|136.13|133.93|136.13|133.93|136.52|134.32|135.74|133.54|0
1623685500000|2021-06-14 15:45:00|136|133.8|135.87|133.67|136.39|134.19|135.87|133.67|0
1623685800000|2021-06-14 15:50:00|136|133.8|135.74|133.54|136.25|134.05|135.48|133.28|0
1623686100000|2021-06-14 15:55:00|135.87|133.67|136.12|133.92|136.32|134.12|135.86|133.66|0
1623686400000|2021-06-14 16:00:00|135.99|133.79|135.73|133.53|136.51|134.31|135.73|133.53|0
1623686700000|2021-06-14 16:05:00|135.86|133.66|135.47|133.27|136.25|134.05|135.35|133.15|0
1623687000000|2021-06-14 16:10:00|135.34|133.14|135.34|133.14|135.6|133.4|135.21|133.01|0
1623687300000|2021-06-14 16:15:00|135.28|133.08|135.34|133.14|135.6|133.4|135.08|132.88|0
1623687600000|2021-06-14 16:20:00|135.47|133.27|136.37|134.17|136.37|134.17|135.47|133.27|0
1623687900000|2021-06-14 16:25:00|136.44|134.24|136.11|133.91|136.5|134.3|135.98|133.78|0
1623688200000|2021-06-14 16:30:00|136.24|134.04|136.75|134.55|137.4|135.2|136.24|134.04|0
1623688500000|2021-06-14 16:35:00|136.62|134.42|137.4|135.2|137.4|135.2|136.36|134.16|0
1623688800000|2021-06-14 16:40:00|137.27|135.07|137.27|135.07|137.4|135.2|136.88|134.68|0
1623689100000|2021-06-14 16:45:00|137.14|134.94|138.12|135.92|138.12|135.92|136.75|134.55|0
1623689400000|2021-06-14 16:50:00|137.99|135.79|138.51|136.31|138.51|136.31|137.86|135.66|0
1623689700000|2021-06-14 16:55:00|138.38|136.18|138.18|135.98|138.51|136.31|137.86|135.66|0
1623690000000|2021-06-14 17:00:00|138.25|136.05|138.11|135.91|138.51|136.31|137.86|135.66|0
1623690300000|2021-06-14 17:05:00|138.24|136.04|138.11|135.91|138.37|136.17|137.85|135.65|0
1623690600000|2021-06-14 17:10:00|137.98|135.78|137.33|135.13|137.98|135.78|137.2|135|0
1623690900000|2021-06-14 17:15:00|137.46|135.26|137.72|135.52|137.72|135.52|137.2|135|0
1623691200000|2021-06-14 17:20:00|137.59|135.39|137.46|135.26|137.72|135.52|137.2|135|0
1623691500000|2021-06-14 17:25:00|137.59|135.39|137.07|134.87|137.72|135.52|137.07|134.87|0
1623691800000|2021-06-14 17:30:00|137.01|134.81|136.68|134.48|137.2|135|136.68|134.48|0
1623692100000|2021-06-14 17:35:00|136.81|134.61|136.94|134.74|137.07|134.87|136.55|134.35|0
1623692400000|2021-06-14 17:40:00|137.06|134.86|137.19|134.99|137.19|134.99|136.42|134.22|0
1623692700000|2021-06-14 17:45:00|137.06|134.86|136.67|134.47|137.32|135.12|136.55|134.35|0
1623693000000|2021-06-14 17:50:00|136.54|134.34|136.93|134.73|136.93|134.73|136.54|134.34|0
1623693300000|2021-06-14 17:55:00|137.06|134.86|137.31|135.11|137.7|135.5|137.06|134.86|0
1623693600000|2021-06-14 18:00:00|137.38|135.18|137.44|135.24|137.7|135.5|137.05|134.85|0
1623693900000|2021-06-14 18:05:00|137.51|135.31|137.57|135.37|137.57|135.37|137.05|134.85|0
1623694200000|2021-06-14 18:10:00|137.44|135.24|137.57|135.37|137.57|135.37|137.05|134.85|0
1623694500000|2021-06-14 18:15:00|137.44|135.24|137.43|135.23|137.69|135.49|137.18|134.98|0
1623694800000|2021-06-14 18:20:00|137.5|135.3|137.3|135.1|137.69|135.49|137.17|134.97|0
1623695100000|2021-06-14 18:25:00|137.43|135.23|138.08|135.88|138.08|135.88|137.43|135.23|0
1623695400000|2021-06-14 18:30:00|138.14|135.94|137.43|135.23|138.14|135.94|137.43|135.23|0
1623695700000|2021-06-14 18:35:00|137.56|135.36|137.3|135.1|137.68|135.48|137.3|135.1|0
1623696000000|2021-06-14 18:40:00|137.17|134.97|136.26|134.06|137.17|134.97|136.2|134|0
1623696300000|2021-06-14 18:45:00|136.13|133.93|136.26|134.06|136.52|134.32|136|133.8|0
1623696600000|2021-06-14 18:50:00|136.13|133.93|136.26|134.06|136.58|134.38|136.13|133.93|0
1623696900000|2021-06-14 18:55:00|136.2|134|136.26|134.06|136.52|134.32|136.13|133.93|0
1623697200000|2021-06-14 19:00:00|136.38|134.18|135.87|133.67|136.51|134.31|135.61|133.41|0
1623697500000|2021-06-14 19:05:00|135.74|133.54|136.12|133.92|136.64|134.44|135.74|133.54|0
1623697800000|2021-06-14 19:10:00|136.25|134.05|136.57|134.37|136.64|134.44|135.99|133.79|0
1623698100000|2021-06-14 19:15:00|136.64|134.44|136.5|134.3|136.64|134.44|136.38|134.18|0
1623698400000|2021-06-14 19:20:00|136.63|134.43|135.86|133.66|136.63|134.43|135.86|133.66|0
1623698700000|2021-06-14 19:25:00|135.99|133.79|135.35|133.15|136.18|133.98|135.35|133.15|0
1623699000000|2021-06-14 19:30:00|135.22|133.02|134.96|132.76|135.35|133.15|134.83|132.63|0
1623699300000|2021-06-14 19:35:00|134.83|132.63|134.39|132.19|134.9|132.7|134.32|132.12|0
1623699600000|2021-06-14 19:40:00|134.32|132.12|133.18|130.98|134.32|132.12|132.92|130.72|0
1623699900000|2021-06-14 19:45:00|133.05|130.85|132.29|130.09|133.3|131.1|132.29|130.09|0
1623700200000|2021-06-14 19:50:00|132.67|130.47|129.91|127.71|132.67|130.47|129.91|127.71|0
1623700500000|2021-06-14 19:55:00|129.78|127.58|127.56|125.36|130.28|128.08|127.56|125.36|0
1623700800000|2021-06-14 20:00:00|127.43|125.23|126.82|124.62|128.42|126.22|126.45|124.25|0
1623701100000|2021-06-14 20:05:00|127.06|124.86|127.8|125.6|128.04|125.84|127.06|124.86|0
1623701400000|2021-06-14 20:10:00|127.67|125.47|127.49|125.29|127.92|125.72|127.18|124.98|0
1623701700000|2021-06-14 20:15:00|127.55|124.95|127.64|125.04|127.76|125.16|127.51|124.91|0
1623702000000|2021-06-14 20:20:00|127.66|125.06|127.39|124.79|127.66|125.06|127.33|124.73|0
1623702300000|2021-06-14 20:25:00|127.4|124.8|127.29|124.69|127.46|124.86|127.29|124.69|0
1623702600000|2021-06-14 20:30:00|127.68|125.08|127.93|125.33|128.05|125.45|127.44|124.84|0
1623702900000|2021-06-14 20:35:00|128.05|125.45|127.8|125.2|128.05|125.45|127.68|125.08|0
1623703200000|2021-06-14 20:40:00|127.68|125.08|127.92|125.32|128.29|125.69|127.68|125.08|0
1623703500000|2021-06-14 20:45:00|127.8|125.2|127.92|125.32|128.17|125.57|127.8|125.2|0
1623703800000|2021-06-14 20:50:00|128.04|125.44|127.79|125.19|128.04|125.44|127.55|124.95|0
1623704100000|2021-06-14 20:55:00|127.67|125.07|127.67|125.07|128.16|125.56|127.55|124.95|0
1623704400000|2021-06-14 21:00:00|127.56|124.96|127.61|125.01|127.7|125.1|127.56|124.96|0
1623704700000|2021-06-14 21:05:00|127.59|124.99|127.71|125.11|127.73|125.13|127.59|124.99|0
1623705000000|2021-06-14 21:10:00|127.73|125.13|127.55|124.95|127.73|125.13|127.46|124.86|0
1623705300000|2021-06-14 21:15:00|127.49|124.89|127.49|124.89|127.49|124.89|127.46|124.86|0
1623705600000|2021-06-14 21:20:00|127.51|124.91|127.49|124.89|127.53|124.93|127.48|124.88|0
1623705900000|2021-06-14 21:25:00|127.51|124.91|127.35|124.75|127.56|124.96|127.35|124.75|0
1623706200000|2021-06-14 21:30:00|127.38|124.78|127.4|124.8|127.42|124.82|127.38|124.78|0
1623706500000|2021-06-14 21:35:00|127.38|124.78|127.54|124.94|127.54|124.94|127.2|124.6|0
1623706800000|2021-06-14 21:40:00|127.59|124.99|127.5|124.9|127.61|125.01|127.47|124.87|0
1623707100000|2021-06-14 21:45:00|127.47|124.87|127.59|124.99|127.64|125.04|127.47|124.87|0
1623707400000|2021-06-14 21:50:00|127.46|124.86|127.53|124.93|127.57|124.97|127.44|124.84|0
1623707700000|2021-06-14 21:55:00|127.51|124.91|127.51|124.91|127.6|125|127.51|124.91|0
1623708000000|2021-06-14 22:00:00|127.52|124.92|128.69|126.09|128.69|126.09|127.52|124.92|0
1623708300000|2021-06-14 22:05:00|128.81|126.21|128.68|126.08|128.93|126.33|128.68|126.08|0
1623708600000|2021-06-14 22:10:00|128.62|126.02|128.68|126.08|128.81|126.21|128.38|125.78|0
1623708900000|2021-06-14 22:15:00|128.74|126.14|128.43|125.83|128.8|126.2|128.43|125.83|0
1623709200000|2021-06-14 22:20:00|128.55|125.95|128.68|126.08|128.74|126.14|128.55|125.95|0
1623709500000|2021-06-14 22:25:00|128.55|125.95|128.3|125.7|128.68|126.08|128.3|125.7|0
1623709800000|2021-06-14 22:30:00|128.37|125.77|128.12|125.52|128.43|125.83|128.12|125.52|0
1623710100000|2021-06-14 22:35:00|128.18|125.58|128.42|125.82|128.42|125.82|128.05|125.45|0
1623710400000|2021-06-14 22:40:00|128.49|125.89|128.17|125.57|128.49|125.89|128.17|125.57|0
1623710700000|2021-06-14 22:45:00|128.11|125.51|128.29|125.69|128.29|125.69|128.11|125.51|0
1623711000000|2021-06-14 22:50:00|128.42|125.82|128.42|125.82|128.48|125.88|128.42|125.82|0
1623711300000|2021-06-14 22:55:00|128.41|125.81|128.35|125.75|128.41|125.81|128.35|125.75|0
1623711600000|2021-06-14 23:00:00|128.29|125.69|127.67|125.07|128.29|125.69|127.61|125.01|0
1623711900000|2021-06-14 23:05:00|127.74|125.14|127.73|125.13|128.04|125.44|127.67|125.07|0
1623712200000|2021-06-14 23:10:00|127.79|125.19|127.91|125.31|127.91|125.31|127.73|125.13|0
1623712500000|2021-06-14 23:15:00|128.04|125.44|127.79|125.19|128.04|125.44|127.79|125.19|0
1623712800000|2021-06-14 23:20:00|127.85|125.25|127.97|125.37|128.03|125.43|127.79|125.19|0
1623713100000|2021-06-14 23:25:00|128.03|125.43|127.91|125.31|128.03|125.43|127.85|125.25|0
1623713400000|2021-06-14 23:30:00|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1623713700000|2021-06-14 23:35:00|127.66|125.06|127.53|124.93|127.78|125.18|127.53|124.93|0
1623714000000|2021-06-14 23:40:00|127.65|125.05|127.65|125.05|127.65|125.05|127.53|124.93|0
1623714300000|2021-06-14 23:45:00|127.59|124.99|127.53|124.93|127.65|125.05|127.28|124.68|0
1623714600000|2021-06-14 23:50:00|127.47|124.87|128.08|125.48|128.14|125.54|127.47|124.87|0
1623714900000|2021-06-14 23:55:00|128.14|125.54|128.33|125.73|128.51|125.91|128.14|125.54|0
1623715200000|2021-06-15 00:00:00|128.39|125.79|127.46|124.86|128.51|125.91|127.28|124.68|0
1623715500000|2021-06-15 00:05:00|127.52|124.92|126.42|123.82|127.77|125.17|126.42|123.82|0
1623715800000|2021-06-15 00:10:00|126.48|123.88|126.41|123.81|126.66|124.06|126.17|123.57|0
1623716100000|2021-06-15 00:15:00|126.29|123.69|126.53|123.93|126.53|123.93|126.17|123.57|0
1623716400000|2021-06-15 00:20:00|126.48|123.88|126.41|123.81|126.66|124.06|126.29|123.69|0
1623716700000|2021-06-15 00:25:00|126.16|123.56|125.74|123.14|126.16|123.56|125.31|122.71|0
1623717000000|2021-06-15 00:30:00|125.68|123.08|125.43|122.83|125.74|123.14|125.43|122.83|0
1623717300000|2021-06-15 00:35:00|125.49|122.89|125|122.4|125.55|122.95|124.82|122.22|0
1623717600000|2021-06-15 00:40:00|125.06|122.46|124.64|122.04|125.43|122.83|124.58|121.98|0
1623717900000|2021-06-15 00:45:00|124.58|121.98|125.06|122.46|125.06|122.46|124.58|121.98|0
1623718200000|2021-06-15 00:50:00|125.12|122.52|124.94|122.34|125.42|122.82|124.94|122.34|0
1623718500000|2021-06-15 00:55:00|124.88|122.28|125|122.4|125.3|122.7|124.81|122.21|0
1623718800000|2021-06-15 01:00:00|125.05|122.45|124.45|121.85|125.05|122.45|124.2|121.6|0
1623719100000|2021-06-15 01:05:00|124.57|121.97|124.32|121.72|124.63|122.03|124.32|121.72|0
1623719400000|2021-06-15 01:10:00|124.44|121.84|124.2|121.6|124.68|122.08|124.2|121.6|0
1623719700000|2021-06-15 01:15:00|123.72|121.12|123.59|120.99|124.2|121.6|123.47|120.87|0
1623720000000|2021-06-15 01:20:00|123.72|121.12|124.07|121.47|124.14|121.54|123.59|120.99|0
1623720300000|2021-06-15 01:25:00|123.95|121.35|124.26|121.66|124.31|121.71|123.95|121.35|0
1623720600000|2021-06-15 01:30:00|124.31|121.71|124.92|122.32|124.92|122.32|123.95|121.35|0
1623720900000|2021-06-15 01:35:00|124.98|122.38|124.86|122.26|125.28|122.68|124.67|122.07|0
1623721200000|2021-06-15 01:40:00|124.91|122.31|125.28|122.68|125.34|122.74|124.86|122.26|0
1623721500000|2021-06-15 01:45:00|125.4|122.8|125.52|122.92|125.64|123.04|125.28|122.68|0
1623721800000|2021-06-15 01:50:00|125.64|123.04|125.64|123.04|125.64|123.04|125.27|122.67|0
1623722100000|2021-06-15 01:55:00|125.76|123.16|125.63|123.03|125.76|123.16|125.51|122.91|0
1623722400000|2021-06-15 02:00:00|125.76|123.16|126.12|123.52|126.36|123.76|125.51|122.91|0
1623722700000|2021-06-15 02:05:00|126.24|123.64|125.69|123.09|126.3|123.7|125.63|123.03|0
1623723000000|2021-06-15 02:10:00|125.63|123.03|125.57|122.97|125.99|123.39|125.51|122.91|0
1623723300000|2021-06-15 02:15:00|125.51|122.91|125.87|123.27|125.99|123.39|125.51|122.91|0
1623723600000|2021-06-15 02:20:00|125.93|123.33|125.56|122.96|126.11|123.51|125.56|122.96|0
1623723900000|2021-06-15 02:25:00|125.62|123.02|125.32|122.72|125.74|123.14|125.26|122.66|0
1623724200000|2021-06-15 02:30:00|125.38|122.78|125.13|122.53|125.38|122.78|124.89|122.29|0
1623724500000|2021-06-15 02:35:00|125.07|122.47|124.64|122.04|125.13|122.53|124.64|122.04|0
1623724800000|2021-06-15 02:40:00|124.77|122.17|124.64|122.04|124.89|122.29|124.59|121.99|0
1623725100000|2021-06-15 02:45:00|124.71|122.11|124.4|121.8|124.76|122.16|124.4|121.8|0
1623725400000|2021-06-15 02:50:00|124.46|121.86|124.64|122.04|124.76|122.16|124.4|121.8|0
1623725700000|2021-06-15 02:55:00|124.7|122.1|125.12|122.52|125.12|122.52|124.7|122.1|0
1623726000000|2021-06-15 03:00:00|125.06|122.46|125.12|122.52|125.49|122.89|125.06|122.46|0
1623726300000|2021-06-15 03:05:00|125.24|122.64|125.18|122.58|125.36|122.76|125.12|122.52|0
1623726600000|2021-06-15 03:10:00|125.12|122.52|125.11|122.51|125.36|122.76|124.99|122.39|0
1623726900000|2021-06-15 03:15:00|124.99|122.39|124.99|122.39|125.18|122.58|124.93|122.33|0
1623727200000|2021-06-15 03:20:00|124.93|122.33|124.99|122.39|125.11|122.51|124.87|122.27|0
1623727500000|2021-06-15 03:25:00|124.93|122.33|124.86|122.26|124.99|122.39|124.62|122.02|0
1623727800000|2021-06-15 03:30:00|124.93|122.33|124.26|121.66|124.93|122.33|124.26|121.66|0
1623728100000|2021-06-15 03:35:00|124.38|121.78|124.01|121.41|124.38|121.78|123.59|120.99|0
1623728400000|2021-06-15 03:40:00|123.96|121.36|124.13|121.53|124.13|121.53|123.89|121.29|0
1623728700000|2021-06-15 03:45:00|124.07|121.47|123.77|121.17|124.07|121.47|123.65|121.05|0
1623729000000|2021-06-15 03:50:00|123.83|121.23|123.77|121.17|123.89|121.29|123.65|121.05|0
1623729300000|2021-06-15 03:55:00|123.64|121.04|124.12|121.52|124.13|121.53|123.64|121.04|0
1623729600000|2021-06-15 04:00:00|124.07|121.47|124.24|121.64|124.24|121.64|123.76|121.16|0
1623729900000|2021-06-15 04:05:00|124.31|121.71|124|121.4|124.31|121.71|124|121.4|0
1623730200000|2021-06-15 04:10:00|123.94|121.34|123.88|121.28|124|121.4|123.88|121.28|0
1623730500000|2021-06-15 04:15:00|124|121.4|123.75|121.15|124|121.4|123.7|121.1|0
1623730800000|2021-06-15 04:20:00|123.82|121.22|123.75|121.15|123.87|121.27|123.75|121.15|0
1623731100000|2021-06-15 04:25:00|123.81|121.21|123.93|121.33|124.11|121.51|123.81|121.21|0
1623731400000|2021-06-15 04:30:00|123.87|121.27|124.11|121.51|124.23|121.63|123.87|121.27|0
1623731700000|2021-06-15 04:35:00|124.23|121.63|124.23|121.63|124.35|121.75|124.11|121.51|0
1623732000000|2021-06-15 04:40:00|124.17|121.57|124.1|121.5|124.23|121.63|124.1|121.5|0
1623732300000|2021-06-15 04:45:00|124.17|121.57|123.98|121.38|124.17|121.57|123.98|121.38|0
1623732600000|2021-06-15 04:50:00|124.1|121.5|124.1|121.5|124.1|121.5|124.1|121.5|0
1623732900000|2021-06-15 04:55:00|123.98|121.38|123.98|121.38|124.1|121.5|123.98|121.38|0
1623733200000|2021-06-15 05:00:00|124.04|121.44|123.92|121.32|124.1|121.5|123.73|121.13|0
1623733500000|2021-06-15 05:05:00|123.85|121.25|124.46|121.86|124.64|122.04|123.73|121.13|0
1623733800000|2021-06-15 05:10:00|124.58|121.98|124.33|121.73|124.7|122.1|124.21|121.61|0
1623734100000|2021-06-15 05:15:00|124.27|121.67|124.21|121.61|124.33|121.73|124.21|121.61|0
1623734400000|2021-06-15 05:20:00|124.33|121.73|124.09|121.49|124.39|121.79|124.09|121.49|0
1623734700000|2021-06-15 05:25:00|124.15|121.55|124.2|121.6|124.33|121.73|124.15|121.55|0
1623735000000|2021-06-15 05:30:00|124.08|121.48|124.2|121.6|124.32|121.72|123.96|121.36|0
1623735300000|2021-06-15 05:35:00|124.27|121.67|124.32|121.72|124.32|121.72|124.08|121.48|0
1623735600000|2021-06-15 05:40:00|124.26|121.66|124.26|121.66|124.56|121.96|124.2|121.6|0
1623735900000|2021-06-15 05:45:00|124.2|121.6|124.2|121.6|124.32|121.72|124.07|121.47|0
1623736200000|2021-06-15 05:50:00|124.07|121.47|123.95|121.35|124.2|121.6|123.83|121.23|0
1623736500000|2021-06-15 05:55:00|123.89|121.29|123.23|120.63|123.95|121.35|123.23|120.63|0
1623736800000|2021-06-15 06:00:00|123.41|120.81|123.71|121.11|124.07|121.47|123.41|120.81|0
1623737100000|2021-06-15 06:05:00|123.83|121.23|124.13|121.53|124.19|121.59|123.71|121.11|0
1623737400000|2021-06-15 06:10:00|124.19|121.59|124.31|121.71|124.31|121.71|124.01|121.41|0
1623737700000|2021-06-15 06:15:00|124.18|121.58|124.06|121.46|124.18|121.58|123.7|121.1|0
1623738000000|2021-06-15 06:20:00|124|121.4|123.46|120.86|124|121.4|123.22|120.62|0
1623738300000|2021-06-15 06:25:00|123.4|120.8|121.9|119.3|123.46|120.86|121.78|119.18|0
1623738600000|2021-06-15 06:30:00|121.84|119.24|122.37|119.77|122.49|119.89|121.84|119.24|0
1623738900000|2021-06-15 06:35:00|122.25|119.65|122.61|120.01|122.73|120.13|122.25|119.65|0
1623739200000|2021-06-15 06:40:00|122.49|119.89|122.49|119.89|122.85|120.25|122.49|119.89|0
1623739500000|2021-06-15 06:45:00|122.37|119.77|122.25|119.65|122.37|119.77|121.77|119.17|0
1623739800000|2021-06-15 06:50:00|122.19|119.59|121.59|118.99|122.19|119.59|121.53|118.93|0
1623740100000|2021-06-15 06:55:00|121.65|119.05|122.18|119.58|122.18|119.58|121.64|119.04|0
1623740400000|2021-06-15 07:00:00|122.12|119.52|122.48|119.88|123.32|120.72|121.88|119.28|0
1623740700000|2021-06-15 07:05:00|122.28|120.08|122.28|120.08|122.85|120.65|121.56|119.36|0
1623741000000|2021-06-15 07:10:00|122.4|120.2|123.24|121.04|123.24|121.04|122.28|120.08|0
1623741300000|2021-06-15 07:15:00|123.36|121.16|122.76|120.56|123.84|121.64|122.76|120.56|0
1623741600000|2021-06-15 07:20:00|122.88|120.68|122.87|120.67|122.88|120.68|122.52|120.32|0
1623741900000|2021-06-15 07:25:00|122.75|120.55|123.47|121.27|123.59|121.39|122.75|120.55|0
1623742200000|2021-06-15 07:30:00|123.35|121.15|123.59|121.39|123.95|121.75|123.23|121.03|0
1623742500000|2021-06-15 07:35:00|123.53|121.33|123.59|121.39|123.71|121.51|123.47|121.27|0
1623742800000|2021-06-15 07:40:00|123.65|121.45|123.83|121.63|123.83|121.63|123.34|121.14|0
1623743100000|2021-06-15 07:45:00|123.95|121.75|123.1|120.9|123.95|121.75|122.98|120.78|0
1623743400000|2021-06-15 07:50:00|123.22|121.02|123.16|120.96|123.58|121.38|122.98|120.78|0
1623743700000|2021-06-15 07:55:00|123.1|120.9|123.7|121.5|123.7|121.5|123.1|120.9|0
1623744000000|2021-06-15 08:00:00|123.76|121.56|124.42|122.22|124.42|122.22|123.76|121.56|0
1623744300000|2021-06-15 08:05:00|124.54|122.34|124.98|122.38|125.1|122.83|124.54|122.32|0
1623744600000|2021-06-15 08:10:00|125.04|122.44|123.81|121.61|129.52|126.92|123.81|121.61|0
1623744900000|2021-06-15 08:15:00|123.69|121.49|124.53|122.33|124.91|122.71|123.69|121.49|0
1623745200000|2021-06-15 08:20:00|124.66|122.46|124.77|122.57|124.9|122.7|124.65|122.45|0
1623745500000|2021-06-15 08:25:00|124.65|122.45|124.53|122.33|124.89|122.69|124.53|122.33|0
1623745800000|2021-06-15 08:30:00|124.65|122.45|124.65|122.45|124.77|122.57|124.41|122.21|0
1623746100000|2021-06-15 08:35:00|124.53|122.33|124.16|121.96|124.65|122.45|124.16|121.96|0
1623746400000|2021-06-15 08:40:00|124.28|122.08|124.4|122.2|124.52|122.32|124.28|122.08|0
1623746700000|2021-06-15 08:45:00|124.46|122.26|124.28|122.08|124.52|122.32|124.28|122.08|0
1623747000000|2021-06-15 08:50:00|124.22|122.02|123.79|121.59|124.28|122.08|123.67|121.47|0
1623747300000|2021-06-15 08:55:00|123.67|121.47|123.79|121.59|124.03|121.83|123.67|121.47|0
1623747600000|2021-06-15 09:00:00|123.85|121.65|124.03|121.83|124.15|121.95|123.73|121.53|0
1623747900000|2021-06-15 09:05:00|124.09|121.89|124.27|122.07|124.51|122.31|124.03|121.83|0
1623748200000|2021-06-15 09:10:00|124.39|122.19|124.63|122.43|124.63|122.43|124.15|121.95|0
1623748500000|2021-06-15 09:15:00|124.75|122.55|124.75|122.55|124.81|122.61|124.51|122.31|0
1623748800000|2021-06-15 09:20:00|124.87|122.67|124.75|122.55|124.99|122.79|124.63|122.43|0
1623749100000|2021-06-15 09:25:00|124.63|122.43|124.38|122.18|124.75|122.55|124.26|122.06|0
1623749400000|2021-06-15 09:30:00|124.26|122.06|124.98|122.78|124.99|122.79|124.26|122.06|0
1623749700000|2021-06-15 09:35:00|124.86|122.66|125.1|122.9|125.59|123.39|124.86|122.66|0
1623750000000|2021-06-15 09:40:00|125.23|123.03|125.29|123.09|125.34|123.14|124.74|122.54|0
1623750300000|2021-06-15 09:45:00|125.22|123.02|125.22|123.02|125.34|123.14|125.1|122.9|0
1623750600000|2021-06-15 09:50:00|125.34|123.14|125.34|123.14|125.46|123.26|125.1|122.9|0
1623750900000|2021-06-15 09:55:00|125.4|123.2|126.07|123.87|126.19|123.99|125.34|123.14|0
1623751200000|2021-06-15 10:00:00|126.19|123.99|126.19|123.99|126.19|123.99|125.7|123.5|0
1623751500000|2021-06-15 10:05:00|126.31|124.11|126.55|124.35|126.92|124.72|126.31|124.11|0
1623751800000|2021-06-15 10:10:00|126.67|124.47|126.61|124.41|126.8|124.6|126.31|124.11|0
1623752100000|2021-06-15 10:15:00|126.67|124.47|126.43|124.23|126.67|124.47|126.43|124.23|0
1623752400000|2021-06-15 10:20:00|126.3|124.1|126.3|124.1|126.3|124.1|126.18|123.98|0
1623752700000|2021-06-15 10:25:00|126.18|123.98|125.81|123.61|126.3|124.1|125.81|123.61|0
1623753000000|2021-06-15 10:30:00|125.93|123.73|126.05|123.85|126.18|123.98|125.93|123.73|0
1623753300000|2021-06-15 10:35:00|125.99|123.79|126.29|124.09|126.42|124.22|125.99|123.79|0
1623753600000|2021-06-15 10:40:00|126.42|124.22|125.68|123.48|126.42|124.22|125.68|123.48|0
1623753900000|2021-06-15 10:45:00|125.8|123.6|125.8|123.6|125.93|123.73|125.68|123.48|0
1623754200000|2021-06-15 10:50:00|125.86|123.66|125.43|123.23|125.92|123.72|125.43|123.23|0
1623754500000|2021-06-15 10:55:00|125.31|123.11|124.82|122.62|125.56|123.36|124.77|122.57|0
1623754800000|2021-06-15 11:00:00|124.7|122.5|125.31|123.11|125.43|123.23|124.7|122.5|0
1623755100000|2021-06-15 11:05:00|125.19|122.99|125.18|122.98|125.31|123.11|125.06|122.86|0
1623755400000|2021-06-15 11:10:00|125.06|122.86|125.3|123.1|125.3|123.1|124.94|122.74|0
1623755700000|2021-06-15 11:15:00|125.24|123.04|124.94|122.74|125.3|123.1|124.82|122.62|0
1623756000000|2021-06-15 11:20:00|124.82|122.62|125.18|122.98|125.18|122.98|124.81|122.61|0
1623756300000|2021-06-15 11:25:00|125.06|122.86|125.17|122.97|125.3|123.1|124.93|122.73|0
1623756600000|2021-06-15 11:30:00|125.05|122.85|124.69|122.49|125.05|122.85|124.63|122.43|0
1623756900000|2021-06-15 11:35:00|124.75|122.55|125.11|122.91|125.11|122.91|124.69|122.49|0
1623757200000|2021-06-15 11:40:00|125.05|122.85|125.17|122.97|125.41|123.21|124.93|122.73|0
1623757500000|2021-06-15 11:45:00|125.05|122.85|124.92|122.72|125.17|122.97|124.92|122.72|0
1623757800000|2021-06-15 11:50:00|124.99|122.79|124.19|121.99|125.04|122.84|124.19|121.99|0
1623758100000|2021-06-15 11:55:00|124.31|122.11|124.8|122.6|124.8|122.6|124.07|121.87|0
1623758400000|2021-06-15 12:00:00|124.92|122.72|125.16|122.96|125.28|123.08|124.8|122.6|0
1623758700000|2021-06-15 12:05:00|125.04|122.84|125.16|122.96|125.28|123.08|124.79|122.59|0
1623759000000|2021-06-15 12:10:00|124.91|122.71|124.91|122.71|125.03|122.83|124.67|122.47|0
1623759300000|2021-06-15 12:15:00|124.85|122.65|124.79|122.59|125.03|122.83|124.67|122.47|0
1623759600000|2021-06-15 12:20:00|124.67|122.47|123.94|121.74|124.67|122.47|123.94|121.74|0
1623759900000|2021-06-15 12:25:00|124|121.8|125.45|123.25|125.51|123.31|123.94|121.74|0
1623760200000|2021-06-15 12:30:00|125.51|123.31|125.88|123.68|126.73|124.53|125.15|122.95|0
1623760500000|2021-06-15 12:35:00|125.75|123.55|126|123.8|126.24|124.04|125.27|123.07|0
1623760800000|2021-06-15 12:40:00|125.87|123.67|125.99|123.79|126.12|123.92|125.63|123.43|0
1623761100000|2021-06-15 12:45:00|126.11|123.91|126.11|123.91|126.85|124.65|125.99|123.79|0
1623761400000|2021-06-15 12:50:00|126.23|124.03|126.23|124.03|126.48|124.28|125.99|123.79|0
1623761700000|2021-06-15 12:55:00|126.3|124.1|126.35|124.15|126.6|124.4|126.23|124.03|0
1623762000000|2021-06-15 13:00:00|126.47|124.27|126.23|124.03|126.47|124.27|125.74|123.54|0
1623762300000|2021-06-15 13:05:00|126.11|123.91|126.72|124.52|126.72|124.52|125.62|123.42|0
1623762600000|2021-06-15 13:10:00|126.59|124.39|126.1|123.9|126.78|124.58|126.04|123.84|0
1623762900000|2021-06-15 13:15:00|126.22|124.02|125.37|123.17|126.35|124.15|125.37|123.17|0
1623763200000|2021-06-15 13:20:00|125.61|123.41|125.97|123.77|125.98|123.78|125.37|123.17|0
1623763500000|2021-06-15 13:25:00|125.73|123.53|125.97|123.77|125.97|123.77|125.61|123.41|0
1623763800000|2021-06-15 13:30:00|125.85|123.65|130.06|127.86|131.77|129.57|125.85|123.65|0
1623764100000|2021-06-15 13:35:00|130.18|127.98|130.23|128.03|130.73|128.53|129.49|127.29|0
1623764400000|2021-06-15 13:40:00|130.35|128.15|129.98|127.78|131.1|128.9|129.73|127.53|0
1623764700000|2021-06-15 13:45:00|130.1|127.9|130.1|127.9|130.23|128.03|128.99|126.79|0
1623765000000|2021-06-15 13:50:00|129.98|127.78|130.47|128.27|130.91|128.71|129.85|127.65|0
1623765300000|2021-06-15 13:55:00|130.35|128.15|130.72|128.52|131.34|129.14|130.1|127.9|0
1623765600000|2021-06-15 14:00:00|130.59|128.39|131.46|129.26|131.59|129.39|130.22|128.02|0
1623765900000|2021-06-15 14:05:00|131.59|129.39|131.46|129.26|132.46|130.26|131.4|129.2|0
1623766200000|2021-06-15 14:10:00|131.58|129.38|132.08|129.88|132.59|130.39|131.21|129.01|0
1623766500000|2021-06-15 14:15:00|131.96|129.76|131.83|129.63|132.33|130.13|130.96|128.76|0
1623766800000|2021-06-15 14:20:00|131.96|129.76|131.83|129.63|132.08|129.88|130.71|128.51|0
1623767100000|2021-06-15 14:25:00|131.7|129.5|132.33|130.13|132.96|130.76|131.58|129.38|0
1623767400000|2021-06-15 14:30:00|132.45|130.25|133|130.8|134|131.8|131.47|129.27|0
1623767700000|2021-06-15 14:35:00|133.12|130.92|132.14|129.94|133.75|131.55|132.14|129.94|0
1623768000000|2021-06-15 14:40:00|132.01|129.81|133.01|130.81|133.52|131.32|132.01|129.81|0
1623768300000|2021-06-15 14:45:00|133.14|130.94|133.51|131.31|134.15|131.95|133.01|130.81|0
1623768600000|2021-06-15 14:50:00|133.39|131.19|133.51|131.31|134.02|131.82|133.01|130.81|0
1623768900000|2021-06-15 14:55:00|133.39|131.19|134.02|131.82|134.14|131.94|133.13|130.93|0
1623769200000|2021-06-15 15:00:00|134.14|131.94|133.89|131.69|134.77|132.57|133.64|131.44|0
1623769500000|2021-06-15 15:05:00|134.01|131.81|133.51|131.31|134.01|131.81|133.25|131.05|0
1623769800000|2021-06-15 15:10:00|133.63|131.43|133.88|131.68|134.14|131.94|133.51|131.31|0
1623770100000|2021-06-15 15:15:00|133.76|131.56|132.74|130.54|134.13|131.93|132.74|130.54|0
1623770400000|2021-06-15 15:20:00|133|130.8|132.74|130.54|133.25|131.05|132.62|130.42|0
1623770700000|2021-06-15 15:25:00|132.87|130.67|133.62|131.42|134.26|132.06|132.87|130.67|0
1623771000000|2021-06-15 15:30:00|133.87|131.67|134.89|132.69|135.65|133.45|133.75|131.55|0
1623771300000|2021-06-15 15:35:00|135.01|132.81|136.16|133.96|136.54|134.34|134.89|132.69|0
1623771600000|2021-06-15 15:40:00|136.03|133.83|134.63|132.43|136.16|133.96|134.63|132.43|0
1623771900000|2021-06-15 15:45:00|134.76|132.56|134.5|132.3|135.01|132.81|134.37|132.17|0
1623772200000|2021-06-15 15:50:00|134.63|132.43|135.64|133.44|136.03|133.83|134.5|132.3|0
1623772500000|2021-06-15 15:55:00|135.51|133.31|134.62|132.42|135.51|133.31|134.5|132.3|0
1623772800000|2021-06-15 16:00:00|134.49|132.29|133.86|131.66|134.49|132.29|133.61|131.41|0
1623773100000|2021-06-15 16:05:00|133.73|131.53|133.6|131.4|134.24|132.04|133.48|131.28|0
1623773400000|2021-06-15 16:10:00|133.48|131.28|133.6|131.4|133.6|131.4|133.1|130.9|0
1623773700000|2021-06-15 16:15:00|133.48|131.28|133.09|130.89|133.73|131.53|132.84|130.64|0
1623774000000|2021-06-15 16:20:00|132.97|130.77|132.59|130.39|133.22|131.02|132.59|130.39|0
1623774300000|2021-06-15 16:25:00|132.71|130.51|132.34|130.14|133.09|130.89|132.08|129.88|0
1623774600000|2021-06-15 16:30:00|132.21|130.01|132.21|130.01|132.59|130.39|131.96|129.76|0
1623774900000|2021-06-15 16:35:00|132.08|129.88|132.65|130.45|132.65|130.45|131.96|129.76|0
1623775200000|2021-06-15 16:40:00|132.71|130.51|133.46|131.26|133.71|131.51|132.58|130.38|0
1623775500000|2021-06-15 16:45:00|133.59|131.39|133.33|131.13|133.59|131.39|132.96|130.76|0
1623775800000|2021-06-15 16:50:00|133.21|131.01|133.71|131.51|133.71|131.51|133.2|131|0
1623776100000|2021-06-15 16:55:00|133.84|131.64|133.33|131.13|134.21|132.01|133.33|131.13|0
1623776400000|2021-06-15 17:00:00|133.45|131.25|133.96|131.76|134.21|132.01|133.33|131.13|0
1623776700000|2021-06-15 17:05:00|133.83|131.63|133.58|131.38|133.96|131.76|132.57|130.37|0
1623777000000|2021-06-15 17:10:00|133.52|131.32|133.45|131.25|133.95|131.75|133.2|131|0
1623777300000|2021-06-15 17:15:00|133.57|131.37|133.7|131.5|134.84|132.64|133.51|131.31|0
1623777600000|2021-06-15 17:20:00|133.76|131.56|134.2|132|134.2|132|133.7|131.5|0
1623777900000|2021-06-15 17:25:00|134.08|131.88|134.07|131.87|134.33|132.13|133.82|131.62|0
1623778200000|2021-06-15 17:30:00|134.2|132|132.93|130.73|134.2|132|132.93|130.73|0
1623778500000|2021-06-15 17:35:00|133.06|130.86|132.93|130.73|133.31|131.11|132.81|130.61|0
1623778800000|2021-06-15 17:40:00|132.81|130.61|132.93|130.73|133.31|131.11|132.55|130.35|0
1623779100000|2021-06-15 17:45:00|133.06|130.86|132.17|129.97|133.31|131.11|132.17|129.97|0
1623779400000|2021-06-15 17:50:00|131.92|129.72|131.54|129.34|132.05|129.85|131.3|129.1|0
1623779700000|2021-06-15 17:55:00|131.42|129.22|131.17|128.97|131.42|129.22|130.92|128.72|0
1623780000000|2021-06-15 18:00:00|131.29|129.09|130.05|127.85|131.29|129.09|129.8|127.6|0
1623780300000|2021-06-15 18:05:00|130.17|127.97|130.04|127.84|130.17|127.97|129.55|127.35|0
1623780600000|2021-06-15 18:10:00|130.17|127.97|132.16|129.96|132.29|130.09|130.17|127.97|0
1623780900000|2021-06-15 18:15:00|132.29|130.09|131.28|129.08|132.29|130.09|131.03|128.83|0
1623781200000|2021-06-15 18:20:00|131.41|129.21|131.41|129.21|131.78|129.58|131.28|129.08|0
1623781500000|2021-06-15 18:25:00|131.28|129.08|131.4|129.2|131.91|129.71|131.28|129.08|0
1623781800000|2021-06-15 18:30:00|131.28|129.08|131.78|129.58|131.9|129.7|131.28|129.08|0
1623782100000|2021-06-15 18:35:00|131.65|129.45|131.9|129.7|132.03|129.83|131.52|129.32|0
1623782400000|2021-06-15 18:40:00|132.02|129.82|131.65|129.45|132.28|130.08|131.52|129.32|0
1623782700000|2021-06-15 18:45:00|131.52|129.32|130.65|128.45|131.65|129.45|130.52|128.32|0
1623783000000|2021-06-15 18:50:00|130.77|128.57|130.15|127.95|131.14|128.94|130.15|127.95|0
1623783300000|2021-06-15 18:55:00|130.02|127.82|130.89|128.69|130.89|128.69|129.65|127.45|0
1623783600000|2021-06-15 19:00:00|130.77|128.57|133.02|130.82|133.14|130.94|130.77|128.57|0
1623783900000|2021-06-15 19:05:00|132.89|130.69|131.76|129.56|132.89|130.69|131.51|129.31|0
1623784200000|2021-06-15 19:10:00|131.64|129.44|131.76|129.56|131.88|129.68|131.2|129|0
1623784500000|2021-06-15 19:15:00|131.88|129.68|131.13|128.93|131.88|129.68|130.88|128.68|0
1623784800000|2021-06-15 19:20:00|131.01|128.81|131.5|129.3|131.63|129.43|130.63|128.43|0
1623785100000|2021-06-15 19:25:00|131.63|129.43|132.38|130.18|133.01|130.81|131.25|129.05|0
1623785400000|2021-06-15 19:30:00|132.5|130.3|133.51|131.31|134.02|131.82|132.38|130.18|0
1623785700000|2021-06-15 19:35:00|133.38|131.18|132.88|130.68|134.4|132.2|132.88|130.68|0
1623786000000|2021-06-15 19:40:00|132.62|130.42|131.87|129.67|133|130.8|131.37|129.17|0
1623786300000|2021-06-15 19:45:00|131.74|129.54|130|127.8|131.74|129.54|130|127.8|0
1623786600000|2021-06-15 19:50:00|131.99|129.79|132.87|130.67|133.37|131.17|130.87|128.67|0
1623786900000|2021-06-15 19:55:00|133.12|130.92|132.62|130.42|133.75|131.55|131.99|129.79|0
1623787200000|2021-06-15 20:00:00|131.86|129.66|132.49|130.29|132.49|130.29|131.74|129.54|0
1623787500000|2021-06-15 20:05:00|132.24|130.04|132.11|129.91|132.36|130.16|131.98|129.78|0
1623787800000|2021-06-15 20:10:00|132.23|130.03|131.92|129.72|132.23|130.03|131.73|129.53|0
1623788100000|2021-06-15 20:15:00|132.18|129.58|132.3|129.7|132.52|129.92|132.08|129.48|0
1623788400000|2021-06-15 20:20:00|132.26|129.66|132.59|129.99|132.59|129.99|132.23|129.63|0
1623788700000|2021-06-15 20:25:00|132.57|129.97|132.52|129.92|132.57|129.97|132.44|129.84|0
1623789000000|2021-06-15 20:30:00|132.49|129.89|131.99|129.39|132.62|130.02|131.99|129.39|0
1623789300000|2021-06-15 20:35:00|132.11|129.51|131.48|128.88|132.11|129.51|131.48|128.88|0
1623789600000|2021-06-15 20:40:00|131.61|129.01|131.61|129.01|131.73|129.13|131.36|128.76|0
1623789900000|2021-06-15 20:45:00|131.73|129.13|131.6|129|131.73|129.13|131.35|128.75|0
1623790200000|2021-06-15 20:50:00|131.48|128.88|131.35|128.75|131.6|129|131.23|128.63|0
1623790500000|2021-06-15 20:55:00|131.23|128.63|132.1|129.5|132.1|129.5|131.23|128.63|0
1623790800000|2021-06-15 21:00:00|132.07|129.47|131.84|129.24|132.07|129.47|131.84|129.24|0
1623791100000|2021-06-15 21:05:00|131.67|129.07|131.8|129.2|131.8|129.2|131.67|129.07|0
1623791400000|2021-06-15 21:10:00|131.82|129.22|131.89|129.29|132.13|129.53|131.82|129.22|0
1623791700000|2021-06-15 21:15:00|131.91|129.31|132.01|129.41|132.01|129.41|131.91|129.31|0
1623792000000|2021-06-15 21:20:00|132|129.4|132|129.4|132|129.4|132|129.4|0
1623792300000|2021-06-15 21:25:00|131.91|129.31|132.07|129.47|132.07|129.47|131.91|129.31|0
1623792600000|2021-06-15 21:30:00|132.06|129.46|132.05|129.45|132.19|129.59|131.91|129.31|0
1623792900000|2021-06-15 21:35:00|132|129.4|132.12|129.52|132.12|129.52|132|129.4|0
1623793200000|2021-06-15 21:40:00|132.07|129.47|131.99|129.39|132.12|129.52|131.99|129.39|0
1623793500000|2021-06-15 21:45:00|132.01|129.41|132.03|129.43|132.03|129.43|132.01|129.41|0
1623793800000|2021-06-15 21:50:00|132.08|129.48|132.1|129.5|132.1|129.5|131.94|129.34|0
1623794100000|2021-06-15 21:55:00|132.11|129.51|131.93|129.33|132.36|129.76|131.93|129.33|0
1623794400000|2021-06-15 22:00:00|131.7|129.1|131.13|128.53|131.95|129.35|131.01|128.41|0
1623794700000|2021-06-15 22:05:00|131.01|128.41|131.13|128.53|131.25|128.65|131|128.4|0
1623795000000|2021-06-15 22:10:00|131.25|128.65|131.37|128.77|131.38|128.78|131.25|128.65|0
1623795300000|2021-06-15 22:15:00|131.31|128.71|131.25|128.65|131.37|128.77|131.12|128.52|0
1623795600000|2021-06-15 22:20:00|131.12|128.52|131.12|128.52|131.25|128.65|131.12|128.52|0
1623795900000|2021-06-15 22:25:00|131.24|128.64|131.24|128.64|131.24|128.64|131.24|128.64|0
1623796200000|2021-06-15 22:30:00|131.49|128.89|131.62|129.02|131.62|129.02|131.37|128.77|0
1623796500000|2021-06-15 22:35:00|131.49|128.89|132.11|129.51|132.11|129.51|131.49|128.89|0
1623796800000|2021-06-15 22:40:00|132.05|129.45|131.74|129.14|132.24|129.64|131.74|129.14|0
1623797100000|2021-06-15 22:45:00|131.86|129.26|132.11|129.51|132.24|129.64|131.74|129.14|0
1623797400000|2021-06-15 22:50:00|132.23|129.63|132.23|129.63|132.36|129.76|132.11|129.51|0
1623797700000|2021-06-15 22:55:00|132.11|129.51|132.1|129.5|132.11|129.51|132.1|129.5|0
1623798000000|2021-06-15 23:00:00|132.23|129.63|132.1|129.5|132.61|130.01|132.1|129.5|0
1623798300000|2021-06-15 23:05:00|132.23|129.63|132.1|129.5|132.35|129.75|131.98|129.38|0
1623798600000|2021-06-15 23:10:00|132.23|129.63|132.1|129.5|132.23|129.63|131.97|129.37|0
1623798900000|2021-06-15 23:15:00|132.16|129.56|132.22|129.62|132.35|129.75|132.1|129.5|0
1623799200000|2021-06-15 23:20:00|132.29|129.69|132.72|130.12|132.97|130.37|132.29|129.69|0
1623799500000|2021-06-15 23:25:00|132.6|130|132.84|130.24|132.85|130.25|132.59|129.99|0
1623799800000|2021-06-15 23:30:00|132.97|130.37|132.97|130.37|133.22|130.62|132.97|130.37|0
1623800100000|2021-06-15 23:35:00|133.09|130.49|132.71|130.11|133.09|130.49|132.59|129.99|0
1623800400000|2021-06-15 23:40:00|132.59|129.99|132.65|130.05|132.71|130.11|132.59|129.99|0
1623800700000|2021-06-15 23:45:00|132.59|129.99|132.08|129.48|132.96|130.36|132.08|129.48|0
1623801000000|2021-06-15 23:50:00|131.96|129.36|131.83|129.23|132.08|129.48|131.58|128.98|0
1623801300000|2021-06-15 23:55:00|131.7|129.1|132.33|129.73|132.45|129.85|131.7|129.1|0
1623801600000|2021-06-16 00:00:00|132.2|129.6|132.07|129.47|132.45|129.85|131.7|129.1|0
1623801900000|2021-06-16 00:05:00|131.95|129.35|131.7|129.1|131.95|129.35|131.32|128.72|0
1623802200000|2021-06-16 00:10:00|131.57|128.97|131.69|129.09|131.82|129.22|131.57|128.97|0
1623802500000|2021-06-16 00:15:00|131.57|128.97|131.94|129.34|132.19|129.59|131.57|128.97|0
1623802800000|2021-06-16 00:20:00|132.07|129.47|132.07|129.47|132.07|129.47|131.69|129.09|0
1623803100000|2021-06-16 00:25:00|132.01|129.41|131.69|129.09|132.07|129.47|131.69|129.09|0
1623803400000|2021-06-16 00:30:00|131.81|129.21|131.81|129.21|131.81|129.21|131.44|128.84|0
1623803700000|2021-06-16 00:35:00|131.75|129.15|131.43|128.83|131.75|129.15|131.18|128.58|0
1623804000000|2021-06-16 00:40:00|131.37|128.77|131.68|129.08|131.68|129.08|131.31|128.71|0
1623804300000|2021-06-16 00:45:00|131.81|129.21|131.68|129.08|131.93|129.33|131.68|129.08|0
1623804600000|2021-06-16 00:50:00|131.8|129.2|132.05|129.45|132.05|129.45|131.8|129.2|0
1623804900000|2021-06-16 00:55:00|131.99|129.39|132.18|129.58|132.18|129.58|131.87|129.27|0
1623805200000|2021-06-16 01:00:00|132.05|129.45|132.17|129.57|132.68|130.08|132.05|129.45|0
1623805500000|2021-06-16 01:05:00|132.05|129.45|131.79|129.19|132.05|129.45|131.67|129.07|0
1623805800000|2021-06-16 01:10:00|131.92|129.32|131.67|129.07|131.92|129.32|131.54|128.94|0
1623806100000|2021-06-16 01:15:00|131.54|128.94|131.41|128.81|131.79|129.19|131.41|128.81|0
1623806400000|2021-06-16 01:20:00|131.48|128.88|131.54|128.94|131.54|128.94|131.29|128.69|0
1623806700000|2021-06-16 01:25:00|131.48|128.88|131.53|128.93|131.54|128.94|131.29|128.69|0
1623807000000|2021-06-16 01:30:00|131.41|128.81|131.53|128.93|131.66|129.06|131.28|128.68|0
1623807300000|2021-06-16 01:35:00|131.41|128.81|131.66|129.06|131.78|129.18|131.28|128.68|0
1623807600000|2021-06-16 01:40:00|131.53|128.93|131.78|129.18|131.91|129.31|131.53|128.93|0
1623807900000|2021-06-16 01:45:00|131.9|129.3|132.4|129.8|132.4|129.8|131.78|129.18|0
1623808200000|2021-06-16 01:50:00|132.47|129.87|132.02|129.42|132.53|129.93|131.9|129.3|0
1623808500000|2021-06-16 01:55:00|131.9|129.3|132.02|129.42|132.15|129.55|131.9|129.3|0
1623808800000|2021-06-16 02:00:00|132.15|129.55|131.77|129.17|132.15|129.55|131.77|129.17|0
1623809100000|2021-06-16 02:05:00|131.83|129.23|132.14|129.54|132.14|129.54|131.77|129.17|0
1623809400000|2021-06-16 02:10:00|132.27|129.67|132.39|129.79|132.39|129.79|132.14|129.54|0
1623809700000|2021-06-16 02:15:00|132.52|129.92|132.39|129.79|132.52|129.92|132.14|129.54|0
1623810000000|2021-06-16 02:20:00|132.51|129.91|132.64|130.04|132.64|130.04|132.39|129.79|0
1623810300000|2021-06-16 02:25:00|132.51|129.91|132.64|130.04|132.64|130.04|132.39|129.79|0
1623810600000|2021-06-16 02:30:00|132.89|130.29|132.76|130.16|132.89|130.29|132.76|130.16|0
1623810900000|2021-06-16 02:35:00|132.63|130.03|132.51|129.91|132.63|130.03|132.51|129.91|0
1623811200000|2021-06-16 02:40:00|132.63|130.03|132.25|129.65|132.63|130.03|132.13|129.53|0
1623811500000|2021-06-16 02:45:00|132.32|129.72|132.63|130.03|132.75|130.15|132.25|129.65|0
1623811800000|2021-06-16 02:50:00|132.69|130.09|132.88|130.28|132.88|130.28|132.63|130.03|0
1623812100000|2021-06-16 02:55:00|133|130.4|132.56|129.96|133|130.4|132.5|129.9|0
1623812400000|2021-06-16 03:00:00|132.62|130.02|132.87|130.27|132.87|130.27|132.62|130.02|0
1623812700000|2021-06-16 03:05:00|133|130.4|133.12|130.52|133.12|130.52|132.87|130.27|0
1623813000000|2021-06-16 03:10:00|133.25|130.65|133.25|130.65|133.25|130.65|132.99|130.39|0
1623813300000|2021-06-16 03:15:00|133.12|130.52|133.24|130.64|133.37|130.77|132.87|130.27|0
1623813600000|2021-06-16 03:20:00|133.31|130.71|132.74|130.14|133.37|130.77|132.74|130.14|0
1623813900000|2021-06-16 03:25:00|132.86|130.26|132.48|129.88|132.86|130.26|132.48|129.88|0
1623814200000|2021-06-16 03:30:00|132.36|129.76|132.1|129.5|132.36|129.76|131.98|129.38|0
1623814500000|2021-06-16 03:35:00|132.17|129.57|132.35|129.75|132.35|129.75|132.1|129.5|0
1623814800000|2021-06-16 03:40:00|132.48|129.88|132.1|129.5|132.48|129.88|131.97|129.37|0
1623815100000|2021-06-16 03:45:00|131.97|129.37|131.97|129.37|132.1|129.5|131.97|129.37|0
1623815400000|2021-06-16 03:50:00|132.1|129.5|131.97|129.37|132.1|129.5|131.97|129.37|0
1623815700000|2021-06-16 03:55:00|132.09|129.49|131.84|129.24|132.09|129.49|131.84|129.24|0
1623816000000|2021-06-16 04:00:00|131.72|129.12|131.71|129.11|131.84|129.24|131.71|129.11|0
1623816300000|2021-06-16 04:05:00|131.84|129.24|131.71|129.11|131.84|129.24|131.71|129.11|0
1623816600000|2021-06-16 04:10:00|131.84|129.24|132.34|129.74|132.34|129.74|131.84|129.24|0
1623816900000|2021-06-16 04:15:00|132.21|129.61|132.21|129.61|132.34|129.74|131.96|129.36|0
1623817200000|2021-06-16 04:20:00|132.08|129.48|131.96|129.36|132.08|129.48|131.96|129.36|0
1623817500000|2021-06-16 04:25:00|131.95|129.35|131.83|129.23|131.95|129.35|131.83|129.23|0
1623817800000|2021-06-16 04:30:00|131.95|129.35|132.08|129.48|132.08|129.48|131.83|129.23|0
1623818100000|2021-06-16 04:35:00|132.2|129.6|132.2|129.6|132.2|129.6|132.07|129.47|0
1623818400000|2021-06-16 04:40:00|132.07|129.47|132.45|129.85|132.45|129.85|132.07|129.47|0
1623818700000|2021-06-16 04:45:00|132.32|129.72|132.57|129.97|132.82|130.22|132.32|129.72|0
1623819000000|2021-06-16 04:50:00|132.7|130.1|132.44|129.84|132.7|130.1|132.44|129.84|0
1623819300000|2021-06-16 04:55:00|132.38|129.78|132.32|129.72|132.44|129.84|132.32|129.72|0
1623819600000|2021-06-16 05:00:00|132.19|129.59|132.06|129.46|132.19|129.59|131.81|129.21|0
1623819900000|2021-06-16 05:05:00|132|129.4|131.93|129.33|132.06|129.46|131.68|129.08|0
1623820200000|2021-06-16 05:10:00|132.06|129.46|132.06|129.46|132.06|129.46|131.68|129.08|0
1623820500000|2021-06-16 05:15:00|131.93|129.33|131.8|129.2|131.93|129.33|131.68|129.08|0
1623820800000|2021-06-16 05:20:00|131.93|129.33|131.93|129.33|132.05|129.45|131.8|129.2|0
1623821100000|2021-06-16 05:25:00|132.05|129.45|132.43|129.83|132.43|129.83|131.93|129.33|0
1623821400000|2021-06-16 05:30:00|132.37|129.77|132.62|130.02|132.8|130.2|132.18|129.58|0
1623821700000|2021-06-16 05:35:00|132.55|129.95|132.05|129.45|132.62|130.02|131.8|129.2|0
1623822000000|2021-06-16 05:40:00|131.92|129.32|131.79|129.19|131.92|129.32|131.79|129.19|0
1623822300000|2021-06-16 05:45:00|131.92|129.32|131.79|129.19|131.92|129.32|131.79|129.19|0
1623822600000|2021-06-16 05:50:00|131.92|129.32|131.79|129.19|131.92|129.32|131.54|128.94|0
1623822900000|2021-06-16 05:55:00|131.85|129.25|132.29|129.69|132.41|129.81|131.79|129.19|0
1623823200000|2021-06-16 06:00:00|132.41|129.81|132.29|129.69|132.54|129.94|132.29|129.69|0
1623823500000|2021-06-16 06:05:00|132.16|129.56|132.53|129.93|132.66|130.06|132.16|129.56|0
1623823800000|2021-06-16 06:10:00|132.66|130.06|132.91|130.31|132.91|130.31|132.41|129.81|0
1623824100000|2021-06-16 06:15:00|132.78|130.18|132.28|129.68|132.91|130.31|132.28|129.68|0
1623824400000|2021-06-16 06:20:00|132.15|129.55|131.65|129.05|132.28|129.68|131.65|129.05|0
1623824700000|2021-06-16 06:25:00|131.71|129.11|132.02|129.42|132.02|129.42|131.65|129.05|0
1623825000000|2021-06-16 06:30:00|132.15|129.55|131.77|129.17|132.15|129.55|131.77|129.17|0
1623825300000|2021-06-16 06:35:00|131.64|129.04|131.52|128.92|131.64|129.04|131.39|128.79|0
1623825600000|2021-06-16 06:40:00|131.64|129.04|131.89|129.29|131.89|129.29|131.52|128.92|0
1623825900000|2021-06-16 06:45:00|131.76|129.16|131.76|129.16|131.89|129.29|131.64|129.04|0
1623826200000|2021-06-16 06:50:00|131.64|129.04|131.51|128.91|131.7|129.1|131.39|128.79|0
1623826500000|2021-06-16 06:55:00|131.38|128.78|131.88|129.28|131.88|129.28|131.01|128.41|0
1623826800000|2021-06-16 07:00:00|131.76|129.16|131.01|128.41|131.76|129.16|130.88|128.28|0
1623827100000|2021-06-16 07:05:00|130.81|128.61|130.93|128.73|130.93|128.73|130.31|128.11|0
1623827400000|2021-06-16 07:10:00|131.05|128.85|130.93|128.73|131.3|129.1|130.8|128.6|0
1623827700000|2021-06-16 07:15:00|131.05|128.85|131.8|129.6|132.05|129.85|130.8|128.6|0
1623828000000|2021-06-16 07:20:00|131.67|129.47|131.8|129.6|131.92|129.72|131.42|129.22|0
1623828300000|2021-06-16 07:25:00|131.67|129.47|132.05|129.85|132.3|130.1|131.55|129.35|0
1623828600000|2021-06-16 07:30:00|131.92|129.72|131.92|129.72|131.92|129.72|131.42|129.22|0
1623828900000|2021-06-16 07:35:00|132.04|129.84|131.54|129.34|132.17|129.97|131.54|129.34|0
1623829200000|2021-06-16 07:40:00|131.48|129.28|131.91|129.71|132.04|129.84|131.48|129.28|0
1623829500000|2021-06-16 07:45:00|132.04|129.84|131.79|129.59|132.04|129.84|131.41|129.21|0
1623829800000|2021-06-16 07:50:00|131.91|129.71|132.41|130.21|132.54|130.34|131.91|129.71|0
1623830100000|2021-06-16 07:55:00|132.29|130.09|132.66|130.46|132.91|130.71|132.29|130.09|0
1623830400000|2021-06-16 08:00:00|132.79|130.59|133.16|130.96|133.54|131.34|132.54|130.34|0
1623830700000|2021-06-16 08:05:00|133.29|131.09|133.29|131.09|133.54|131.34|133.04|130.84|0
1623831000000|2021-06-16 08:10:00|133.41|131.21|133.67|131.47|133.67|131.47|133.16|130.96|0
1623831300000|2021-06-16 08:15:00|133.54|131.34|133.28|131.08|133.54|131.34|133.16|130.96|0
1623831600000|2021-06-16 08:20:00|133.35|131.15|133.66|131.46|133.66|131.46|133.28|131.08|0
1623831900000|2021-06-16 08:25:00|133.53|131.33|134.55|132.35|134.55|132.35|133.53|131.33|0
1623832200000|2021-06-16 08:30:00|134.67|132.47|134.42|132.22|134.67|132.47|134.29|132.09|0
1623832500000|2021-06-16 08:35:00|134.36|132.16|133.65|131.45|134.36|132.16|133.65|131.45|0
1623832800000|2021-06-16 08:40:00|133.53|131.33|133.65|131.45|133.78|131.58|133.4|131.2|0
1623833100000|2021-06-16 08:45:00|133.52|131.32|133.02|130.82|133.52|131.32|132.89|130.69|0
1623833400000|2021-06-16 08:50:00|132.89|130.69|132.89|130.69|132.89|130.69|132.76|130.56|0
1623833700000|2021-06-16 08:55:00|132.76|130.56|132.63|130.43|132.76|130.56|132.63|130.43|0
1623834000000|2021-06-16 09:00:00|132.51|130.31|132.38|130.18|132.57|130.37|132.25|130.05|0
1623834300000|2021-06-16 09:05:00|132.51|130.31|132.63|130.43|132.76|130.56|132.38|130.18|0
1623834600000|2021-06-16 09:10:00|132.76|130.56|133.01|130.81|133.01|130.81|132.5|130.3|0
1623834900000|2021-06-16 09:15:00|133.13|130.93|133.38|131.18|133.38|131.18|133.13|130.93|0
1623835200000|2021-06-16 09:20:00|133.26|131.06|133.51|131.31|133.51|131.31|133.26|131.06|0
1623835500000|2021-06-16 09:25:00|133.63|131.43|134.14|131.94|134.27|132.07|133.63|131.43|0
1623835800000|2021-06-16 09:30:00|134.01|131.81|133.5|131.3|134.14|131.94|133.5|131.3|0
1623836100000|2021-06-16 09:35:00|133.38|131.18|133.25|131.05|133.38|131.18|133.12|130.92|0
1623836400000|2021-06-16 09:40:00|133.37|131.17|133.37|131.17|133.37|131.17|133.24|131.04|0
1623836700000|2021-06-16 09:45:00|133.24|131.04|133.12|130.92|133.24|131.04|133.12|130.92|0
1623837000000|2021-06-16 09:50:00|132.99|130.79|133.11|130.91|133.12|130.92|132.86|130.66|0
1623837300000|2021-06-16 09:55:00|133.24|131.04|133.11|130.91|133.24|131.04|132.98|130.78|0
1623837600000|2021-06-16 10:00:00|133.05|130.85|132.73|130.53|133.11|130.91|132.73|130.53|0
1623837900000|2021-06-16 10:05:00|132.6|130.4|132.22|130.02|132.73|130.53|132.1|129.9|0
1623838200000|2021-06-16 10:10:00|132.16|129.96|132.22|130.02|132.35|130.15|132.1|129.9|0
1623838500000|2021-06-16 10:15:00|132.1|129.9|131.72|129.52|132.22|130.02|131.53|129.33|0
1623838800000|2021-06-16 10:20:00|131.59|129.39|131.34|129.14|131.72|129.52|131.21|129.01|0
1623839100000|2021-06-16 10:25:00|131.21|129.01|130.71|128.51|131.21|129.01|130.71|128.51|0
1623839400000|2021-06-16 10:30:00|130.59|128.39|130.58|128.38|130.84|128.64|130.33|128.13|0
1623839700000|2021-06-16 10:35:00|130.71|128.51|131.21|129.01|131.21|129.01|130.46|128.26|0
1623840000000|2021-06-16 10:40:00|131.08|128.88|131.71|129.51|131.83|129.63|131.08|128.88|0
1623840300000|2021-06-16 10:45:00|131.7|129.5|131.83|129.63|131.96|129.76|131.52|129.32|0
1623840600000|2021-06-16 10:50:00|131.77|129.57|132.2|130|132.33|130.13|131.7|129.5|0
1623840900000|2021-06-16 10:55:00|132.27|130.07|132.7|130.5|132.83|130.63|132.27|130.07|0
1623841200000|2021-06-16 11:00:00|132.83|130.63|132.95|130.75|133.08|130.88|132.58|130.38|0
1623841500000|2021-06-16 11:05:00|132.83|130.63|132.57|130.37|132.89|130.69|132.2|130|0
1623841800000|2021-06-16 11:10:00|132.7|130.5|132.82|130.62|133.08|130.88|132.57|130.37|0
1623842100000|2021-06-16 11:15:00|132.95|130.75|132.82|130.62|133.08|130.88|132.82|130.62|0
1623842400000|2021-06-16 11:20:00|132.76|130.56|132.31|130.11|132.76|130.56|132.19|129.99|0
1623842700000|2021-06-16 11:25:00|132.19|129.99|133.01|130.81|133.32|131.12|132.19|129.99|0
1623843000000|2021-06-16 11:30:00|132.94|130.74|133.32|131.12|133.32|131.12|132.69|130.49|0
1623843300000|2021-06-16 11:35:00|133.45|131.25|132.94|130.74|133.51|131.31|132.94|130.74|0
1623843600000|2021-06-16 11:40:00|133.06|130.86|133.19|130.99|133.19|130.99|132.94|130.74|0
1623843900000|2021-06-16 11:45:00|133.25|131.05|133.06|130.86|133.44|131.24|133.06|130.86|0
1623844200000|2021-06-16 11:50:00|133.19|130.99|133.31|131.11|133.44|131.24|133|130.8|0
1623844500000|2021-06-16 11:55:00|133.38|131.18|133.18|130.98|133.44|131.24|133.06|130.86|0
1623844800000|2021-06-16 12:00:00|133.06|130.86|133.31|131.11|134.01|131.81|133.06|130.86|0
1623845100000|2021-06-16 12:05:00|133.43|131.23|133.3|131.1|133.43|131.23|133.05|130.85|0
1623845400000|2021-06-16 12:10:00|133.18|130.98|132.67|130.47|133.18|130.98|132.42|130.22|0
1623845700000|2021-06-16 12:15:00|132.8|130.6|132.67|130.47|132.92|130.72|132.54|130.34|0
1623846000000|2021-06-16 12:20:00|132.79|130.59|132.92|130.72|133.3|131.1|132.79|130.59|0
1623846300000|2021-06-16 12:25:00|132.79|130.59|132.54|130.34|132.92|130.72|132.48|130.28|0
1623846600000|2021-06-16 12:30:00|132.48|130.28|131.78|129.58|132.48|130.28|131.78|129.58|0
1623846900000|2021-06-16 12:35:00|131.91|129.71|131.78|129.58|132.03|129.83|131.53|129.33|0
1623847200000|2021-06-16 12:40:00|131.9|129.7|132.15|129.95|132.28|130.08|131.65|129.45|0
1623847500000|2021-06-16 12:45:00|132.03|129.83|132.15|129.95|132.28|130.08|131.96|129.76|0
1623847800000|2021-06-16 12:50:00|132.28|130.08|132.53|130.33|132.53|130.33|132.02|129.82|0
1623848100000|2021-06-16 12:55:00|132.4|130.2|131.89|129.69|132.53|130.33|131.89|129.69|0
1623848400000|2021-06-16 13:00:00|131.77|129.57|131.39|129.19|131.89|129.69|131.14|128.94|0
1623848700000|2021-06-16 13:05:00|131.26|129.06|132.14|129.94|132.14|129.94|131.26|129.06|0
1623849000000|2021-06-16 13:10:00|132.01|129.81|131.51|129.31|132.2|130|131.51|129.31|0
1623849300000|2021-06-16 13:15:00|131.64|129.44|131.38|129.18|131.64|129.44|131.01|128.81|0
1623849600000|2021-06-16 13:20:00|131.26|129.06|130.75|128.55|131.63|129.43|130.75|128.55|0
1623849900000|2021-06-16 13:25:00|130.63|128.43|130.5|128.3|130.75|128.55|130|127.8|0
1623850200000|2021-06-16 13:30:00|130.25|128.05|131.88|129.68|132.38|130.18|129.63|127.43|0
1623850500000|2021-06-16 13:35:00|131.75|129.55|131.75|129.55|132|129.8|130.62|128.42|0
1623850800000|2021-06-16 13:40:00|131.62|129.42|132|129.8|132.25|130.05|131.37|129.17|0
1623851100000|2021-06-16 13:45:00|132.25|130.05|132.88|130.68|133.13|130.93|131.87|129.67|0
1623851400000|2021-06-16 13:50:00|132.75|130.55|132.62|130.42|133|130.8|132.12|129.92|0
1623851700000|2021-06-16 13:55:00|132.5|130.3|132.24|130.04|132.88|130.68|132.12|129.92|0
1623852000000|2021-06-16 14:00:00|132.12|129.92|132.12|129.92|132.87|130.67|131.74|129.54|0
1623852300000|2021-06-16 14:05:00|132.24|130.04|131.86|129.66|132.24|130.04|130.98|128.78|0
1623852600000|2021-06-16 14:10:00|131.74|129.54|132.24|130.04|132.36|130.16|131.36|129.16|0
1623852900000|2021-06-16 14:15:00|132.11|129.91|132.55|130.35|132.61|130.41|131.86|129.66|0
1623853200000|2021-06-16 14:20:00|132.61|130.41|132.48|130.28|132.74|130.54|131.86|129.66|0
1623853500000|2021-06-16 14:25:00|132.55|130.35|131.5|129.3|132.61|130.41|131.38|129.18|0
1623853800000|2021-06-16 14:30:00|131.38|129.18|131.63|129.43|131.75|129.55|131.12|128.92|0
1623854100000|2021-06-16 14:35:00|131.75|129.55|131.62|129.42|132|129.8|131.37|129.17|0
1623854400000|2021-06-16 14:40:00|131.75|129.55|132.13|129.93|132.63|130.43|131.62|129.42|0
1623854700000|2021-06-16 14:45:00|132|129.8|132.32|130.12|132.5|130.3|131.62|129.42|0
1623855000000|2021-06-16 14:50:00|132.38|130.18|132.25|130.05|132.5|130.3|132|129.8|0
1623855300000|2021-06-16 14:55:00|132.12|129.92|131.74|129.54|132.38|130.18|131.74|129.54|0
1623855600000|2021-06-16 15:00:00|131.87|129.67|131.86|129.66|131.99|129.79|131.49|129.29|0
1623855900000|2021-06-16 15:05:00|131.74|129.54|132.24|130.04|132.37|130.17|131.74|129.54|0
1623856200000|2021-06-16 15:10:00|132.37|130.17|131.23|129.03|132.37|130.17|131.23|129.03|0
1623856500000|2021-06-16 15:15:00|131.36|129.16|130.22|128.02|131.36|129.16|130.1|127.9|0
1623856800000|2021-06-16 15:20:00|130.29|128.09|129.79|127.59|130.41|128.21|129.42|127.22|0
1623857100000|2021-06-16 15:25:00|129.67|127.47|129.66|127.46|130.17|127.97|129.54|127.34|0
1623857400000|2021-06-16 15:30:00|129.79|127.59|130.54|128.34|130.67|128.47|129.54|127.34|0
1623857700000|2021-06-16 15:35:00|130.42|128.22|131.04|128.84|131.17|128.97|130.29|128.09|0
1623858000000|2021-06-16 15:40:00|130.92|128.72|130.79|128.59|131.04|128.84|130.66|128.46|0
1623858300000|2021-06-16 15:45:00|130.92|128.72|130.41|128.21|130.92|128.72|130.28|128.08|0
1623858600000|2021-06-16 15:50:00|130.54|128.34|130.66|128.46|130.66|128.46|130.16|127.96|0
1623858900000|2021-06-16 15:55:00|130.72|128.52|131.04|128.84|131.04|128.84|130.41|128.21|0
1623859200000|2021-06-16 16:00:00|130.91|128.71|131.29|129.09|131.29|129.09|130.53|128.33|0
1623859500000|2021-06-16 16:05:00|131.41|129.21|132.24|130.04|132.3|130.1|131.29|129.09|0
1623859800000|2021-06-16 16:10:00|132.3|130.1|133.44|131.24|133.44|131.24|132.17|129.97|0
1623860100000|2021-06-16 16:15:00|133.32|131.12|133.7|131.5|133.83|131.63|133.06|130.86|0
1623860400000|2021-06-16 16:20:00|133.82|131.62|134.98|132.78|134.98|132.78|133.7|131.5|0
1623860700000|2021-06-16 16:25:00|135.11|132.91|134.72|132.52|136.01|133.81|134.59|132.39|0
1623861000000|2021-06-16 16:30:00|134.85|132.65|134.46|132.26|134.85|132.65|134.07|131.87|0
1623861300000|2021-06-16 16:35:00|134.33|132.13|135.88|133.68|135.88|133.68|134.07|131.87|0
1623861600000|2021-06-16 16:40:00|135.68|133.48|134.97|132.77|135.75|133.55|134.58|132.38|0
1623861900000|2021-06-16 16:45:00|135.1|132.9|135.61|133.41|136.13|133.93|135.1|132.9|0
1623862200000|2021-06-16 16:50:00|135.48|133.28|137.2|135|138.05|135.85|135.35|133.15|0
1623862500000|2021-06-16 16:55:00|137.08|134.88|135.91|133.71|137.08|134.88|135.91|133.71|0
1623862800000|2021-06-16 17:00:00|136.04|133.84|136.55|134.35|136.68|134.48|135.91|133.71|0
1623863100000|2021-06-16 17:05:00|136.43|134.23|136.68|134.48|136.81|134.61|136.17|133.97|0
1623863400000|2021-06-16 17:10:00|136.55|134.35|135.52|133.32|136.55|134.35|135.39|133.19|0
1623863700000|2021-06-16 17:15:00|135.65|133.45|136.93|134.73|136.93|134.73|135.52|133.32|0
1623864000000|2021-06-16 17:20:00|136.81|134.61|137.58|135.38|137.71|135.51|136.55|134.35|0
1623864300000|2021-06-16 17:25:00|137.45|135.25|138.1|135.9|138.62|136.42|137.19|134.99|0
1623864600000|2021-06-16 17:30:00|138.23|136.03|136.67|134.47|138.23|136.03|136.54|134.34|0
1623864900000|2021-06-16 17:35:00|136.54|134.34|136.15|133.95|136.99|134.79|136.15|133.95|0
1623865200000|2021-06-16 17:40:00|136.22|134.02|137.44|135.24|137.7|135.5|136.22|134.02|0
1623865500000|2021-06-16 17:45:00|137.7|135.5|140.11|137.91|140.18|137.98|137.44|135.24|0
1623865800000|2021-06-16 17:50:00|140.24|138.04|138.41|136.21|141.42|139.22|138.41|136.21|0
1623866100000|2021-06-16 17:55:00|138.29|136.09|138.67|136.47|139.06|136.86|137.77|135.57|0
1623866400000|2021-06-16 18:00:00|142.4|140.2|151.29|149.09|155.79|153.59|142.4|140.2|0
1623866700000|2021-06-16 18:05:00|150.39|148.19|144.72|142.52|150.94|148.74|142.99|140.79|0
1623867000000|2021-06-16 18:10:00|144.59|142.39|147.25|145.05|147.8|145.6|142.52|140.32|0
1623867300000|2021-06-16 18:15:00|147.39|145.19|152.73|150.53|154.25|152.05|147.39|145.19|0
1623867600000|2021-06-16 18:20:00|153.15|150.95|152.82|150.62|153.7|151.5|149.19|146.99|0
1623867900000|2021-06-16 18:25:00|152.96|150.76|149.43|147.23|152.96|150.76|148.36|146.16|0
1623868200000|2021-06-16 18:30:00|150.1|147.9|151.32|149.12|152.68|150.48|147.82|145.62|0
1623868500000|2021-06-16 18:35:00|150.37|148.17|152.13|149.93|154.05|151.85|148.75|146.55|0
1623868800000|2021-06-16 18:40:00|151.99|149.79|157.78|155.58|157.78|155.58|151.99|149.79|0
1623869100000|2021-06-16 18:45:00|158.05|155.85|156.11|153.91|158.19|155.99|152.81|150.61|0
1623869400000|2021-06-16 18:50:00|156.38|154.18|152.19|149.99|156.52|154.32|151.44|149.24|0
1623869700000|2021-06-16 18:55:00|152.4|150.2|148.47|146.27|153.35|151.15|147.94|145.74|0
1623870000000|2021-06-16 19:00:00|148.88|146.68|147.8|145.6|150.09|147.89|147.54|145.34|0
1623870300000|2021-06-16 19:05:00|147.67|145.47|143.5|141.3|148.2|146|143.5|141.3|0
1623870600000|2021-06-16 19:10:00|143.37|141.17|141|138.8|143.37|141.17|140.68|138.48|0
1623870900000|2021-06-16 19:15:00|140.74|138.54|139.44|137.24|141.26|139.06|139.31|137.11|0
1623871200000|2021-06-16 19:20:00|139.31|137.11|137.8|135.6|139.96|137.76|137.8|135.6|0
1623871500000|2021-06-16 19:25:00|136.82|134.62|139.08|136.88|139.08|136.88|135.72|133.52|0
1623871800000|2021-06-16 19:30:00|138.43|136.23|140|137.8|140.65|138.45|137.91|135.71|0
1623872100000|2021-06-16 19:35:00|140.39|138.19|138.3|136.1|141.31|139.11|138.3|136.1|0
1623872400000|2021-06-16 19:40:00|138.17|135.97|139.73|137.53|140.12|137.92|135.71|133.51|0
1623872700000|2021-06-16 19:45:00|139.86|137.66|140.91|138.71|141.04|138.84|139.6|137.4|0
1623873000000|2021-06-16 19:50:00|141.51|139.31|143.12|140.92|143.21|141.01|140.78|138.58|0
1623873300000|2021-06-16 19:55:00|142.86|140.66|144.45|142.25|144.85|142.65|142.46|140.26|0
1623873600000|2021-06-16 20:00:00|144.18|141.98|143.12|140.92|144.18|141.98|142.33|140.13|0
1623873900000|2021-06-16 20:05:00|142.99|140.79|143.91|141.71|144.05|141.85|142.99|140.79|0
1623874200000|2021-06-16 20:10:00|144.05|141.85|143.85|141.65|144.31|142.11|143.78|141.58|0
1623874500000|2021-06-16 20:15:00|144.15|141.55|144.09|141.49|144.25|141.65|144.05|141.45|0
1623874800000|2021-06-16 20:20:00|144.11|141.51|144.3|141.7|144.36|141.76|144.07|141.47|0
1623875100000|2021-06-16 20:25:00|144.36|141.76|144.3|141.7|144.4|141.8|144.16|141.56|0
1623875400000|2021-06-16 20:30:00|144.71|142.11|146.71|144.11|147.12|144.52|144.44|141.84|0
1623875700000|2021-06-16 20:35:00|146.58|143.98|147.93|145.33|148.2|145.6|146.31|143.71|0
1623876000000|2021-06-16 20:40:00|147.79|145.19|147.79|145.19|147.79|145.19|147.38|144.78|0
1623876300000|2021-06-16 20:45:00|147.92|145.32|148.46|145.86|148.6|146|147.79|145.19|0
1623876600000|2021-06-16 20:50:00|148.33|145.73|149.68|147.08|150.09|147.49|148.19|145.59|0
1623876900000|2021-06-16 20:55:00|149.55|146.95|150.23|147.63|150.64|148.04|149.41|146.81|0
1623877200000|2021-06-16 21:00:00|150.11|147.51|149.92|147.32|150.11|147.51|149.72|147.12|0
1623877500000|2021-06-16 21:05:00|150.02|147.42|149.98|147.38|150.04|147.44|149.9|147.3|0
1623877800000|2021-06-16 21:10:00|149.9|147.3|150.11|147.51|150.22|147.62|149.86|147.26|0
1623878100000|2021-06-16 21:15:00|150.13|147.53|150.15|147.55|150.31|147.71|150.13|147.53|0
1623878400000|2021-06-16 21:20:00|150.13|147.53|150.49|147.89|150.49|147.89|150.13|147.53|0
1623878700000|2021-06-16 21:25:00|150.45|147.85|150.15|147.55|150.45|147.85|150.15|147.55|0
1623879000000|2021-06-16 21:30:00|150.13|147.53|150.16|147.56|150.25|147.65|150.13|147.53|0
1623879300000|2021-06-16 21:35:00|150.31|147.71|150.27|147.67|150.31|147.71|150.27|147.67|0
1623879600000|2021-06-16 21:40:00|150.26|147.66|150.26|147.66|150.26|147.66|150.26|147.66|0
1623879900000|2021-06-16 21:45:00|150.24|147.64|150.16|147.56|150.24|147.64|150.16|147.56|0
1623880200000|2021-06-16 21:50:00|150.26|147.66|149.9|147.3|150.26|147.66|149.72|147.12|0
1623880500000|2021-06-16 21:55:00|149.81|147.21|149.39|146.79|149.96|147.36|149.33|146.73|0
1623880800000|2021-06-16 22:00:00|149.25|146.65|150.13|147.53|150.54|147.94|149.11|146.51|0
1623881100000|2021-06-16 22:05:00|149.99|147.39|150.54|147.94|150.67|148.07|149.99|147.39|0
1623881400000|2021-06-16 22:10:00|150.4|147.8|150.4|147.8|151.36|148.76|150.26|147.66|0
1623881700000|2021-06-16 22:15:00|150.33|147.73|149.98|147.38|150.81|148.21|149.71|147.11|0
1623882000000|2021-06-16 22:20:00|150.12|147.52|150.26|147.66|150.26|147.66|149.71|147.11|0
1623882300000|2021-06-16 22:25:00|150.19|147.59|149.84|147.24|150.25|147.65|149.84|147.24|0
1623882600000|2021-06-16 22:30:00|149.71|147.11|148.89|146.29|149.71|147.11|148.75|146.15|0
1623882900000|2021-06-16 22:35:00|148.75|146.15|148.89|146.29|149.3|146.7|148.61|146.01|0
1623883200000|2021-06-16 22:40:00|148.75|146.15|149.15|146.55|149.43|146.83|148.75|146.15|0
1623883500000|2021-06-16 22:45:00|148.88|146.28|149.02|146.42|149.7|147.1|148.88|146.28|0
1623883800000|2021-06-16 22:50:00|149.29|146.69|149.83|147.23|150.79|148.19|149.15|146.55|0
1623884100000|2021-06-16 22:55:00|149.7|147.1|150.1|147.5|150.1|147.5|149.56|146.96|0
1623884400000|2021-06-16 23:00:00|150.38|147.78|150.03|147.43|150.51|147.91|149.83|147.23|0
1623884700000|2021-06-16 23:05:00|149.96|147.36|150.65|148.05|151.33|148.73|149.96|147.36|0
1623885000000|2021-06-16 23:10:00|150.78|148.18|150.23|147.63|150.92|148.32|150.1|147.5|0
1623885300000|2021-06-16 23:15:00|150.37|147.77|150.09|147.49|150.37|147.77|150.09|147.49|0
1623885600000|2021-06-16 23:20:00|150.23|147.63|150.57|147.97|150.57|147.97|150.09|147.49|0
1623885900000|2021-06-16 23:25:00|150.64|148.04|151.32|148.72|151.46|148.86|150.64|148.04|0
1623886200000|2021-06-16 23:30:00|151.46|148.86|151.46|148.86|152.15|149.55|151.05|148.45|0
1623886500000|2021-06-16 23:35:00|151.87|149.27|151.45|148.85|151.87|149.27|151.32|148.72|0
1623886800000|2021-06-16 23:40:00|151.59|148.99|151.59|148.99|152|149.4|151.45|148.85|0
1623887100000|2021-06-16 23:45:00|151.52|148.92|151.18|148.58|151.59|148.99|151.04|148.44|0
1623887400000|2021-06-16 23:50:00|151.31|148.71|152.55|149.95|152.69|150.09|151.18|148.58|0
1623887700000|2021-06-16 23:55:00|152.62|150.02|153.38|150.78|153.52|150.92|152.55|149.95|0
1623888000000|2021-06-17 00:00:00|153.52|150.92|153.65|151.05|154.07|151.47|153.38|150.78|0
1623888300000|2021-06-17 00:05:00|153.79|151.19|155.88|153.28|156.16|153.56|153.65|151.05|0
1623888600000|2021-06-17 00:10:00|156.02|153.42|157.71|155.11|158.7|156.1|156.02|153.42|0
1623888900000|2021-06-17 00:15:00|157.85|155.25|159.26|156.66|160.11|157.51|157.14|154.54|0
1623889200000|2021-06-17 00:20:00|159.12|156.52|159.83|157.23|160.97|158.37|157.7|155.1|0
1623889500000|2021-06-17 00:25:00|159.97|157.37|158.69|156.09|160.11|157.51|158.41|155.81|0
1623889800000|2021-06-17 00:30:00|158.62|156.02|156.57|153.97|158.69|156.09|156.15|153.55|0
1623890100000|2021-06-17 00:35:00|156.71|154.11|156.29|153.69|157.41|154.81|156.29|153.69|0
1623890400000|2021-06-17 00:40:00|156.43|153.83|160.18|157.58|160.18|157.58|156.43|153.83|0
1623890700000|2021-06-17 00:45:00|160.04|157.44|159.76|157.16|161.03|158.43|159.48|156.88|0
1623891000000|2021-06-17 00:50:00|159.62|157.02|159.48|156.88|160.46|157.86|159.48|156.88|0
1623891300000|2021-06-17 00:55:00|159.34|156.74|159.34|156.74|159.62|157.02|158.92|156.32|0
1623891600000|2021-06-17 01:00:00|159.48|156.88|158.49|155.89|159.48|156.88|158.49|155.89|0
1623891900000|2021-06-17 01:05:00|158.57|155.97|160.88|158.28|161.16|158.56|158.57|155.97|0
1623892200000|2021-06-17 01:10:00|161.02|158.42|159.75|157.15|161.3|158.7|159.61|157.01|0
1623892500000|2021-06-17 01:15:00|159.89|157.29|159.33|156.73|160.73|158.13|159.33|156.73|0
1623892800000|2021-06-17 01:20:00|159.19|156.59|158.21|155.61|159.33|156.73|157.93|155.33|0
1623893100000|2021-06-17 01:25:00|157.93|155.33|157.78|155.18|158.2|155.6|157.65|155.05|0
1623893400000|2021-06-17 01:30:00|157.65|155.05|157.09|154.49|157.72|155.12|156.81|154.21|0
1623893700000|2021-06-17 01:35:00|157.16|154.56|158.2|155.6|158.2|155.6|157.09|154.49|0
1623894000000|2021-06-17 01:40:00|158.34|155.74|158.41|155.81|158.48|155.88|157.5|154.9|0
1623894300000|2021-06-17 01:45:00|158.48|155.88|157.57|154.97|158.48|155.88|156.8|154.2|0
1623894600000|2021-06-17 01:50:00|157.5|154.9|156.94|154.34|158.05|155.45|156.8|154.2|0
1623894900000|2021-06-17 01:55:00|157.01|154.41|156.24|153.64|157.01|154.41|155.97|153.37|0
1623895200000|2021-06-17 02:00:00|155.97|153.37|155.96|153.36|156.24|153.64|155.83|153.23|0
1623895500000|2021-06-17 02:05:00|155.83|153.23|155.27|152.67|156.38|153.78|155.27|152.67|0
1623895800000|2021-06-17 02:10:00|155.41|152.81|155.27|152.67|155.82|153.22|155.27|152.67|0
1623896100000|2021-06-17 02:15:00|155.2|152.6|155.41|152.81|155.68|153.08|155.13|152.53|0
1623896400000|2021-06-17 02:20:00|155.27|152.67|155.96|153.36|155.96|153.36|154.99|152.39|0
1623896700000|2021-06-17 02:25:00|156.09|153.49|156.09|153.49|156.78|154.18|155.95|153.35|0
1623897000000|2021-06-17 02:30:00|156.23|153.63|156.92|154.32|156.92|154.32|155.81|153.21|0
1623897300000|2021-06-17 02:35:00|156.78|154.18|157.06|154.46|157.06|154.46|156.5|153.9|0
1623897600000|2021-06-17 02:40:00|157.33|154.73|156.64|154.04|157.33|154.73|156.36|153.76|0
1623897900000|2021-06-17 02:45:00|156.5|153.9|155.81|153.21|156.64|154.04|155.81|153.21|0
1623898200000|2021-06-17 02:50:00|155.88|153.28|155.8|153.2|156.08|153.48|155.67|153.07|0
1623898500000|2021-06-17 02:55:00|155.94|153.34|155.52|152.92|156.22|153.62|155.52|152.92|0
1623898800000|2021-06-17 03:00:00|155.46|152.86|156.63|154.03|156.63|154.03|155.11|152.51|0
1623899100000|2021-06-17 03:05:00|156.49|153.89|155.73|153.13|156.63|154.03|155.66|153.06|0
1623899400000|2021-06-17 03:10:00|155.66|153.06|155.52|152.92|155.66|153.06|155.1|152.5|0
1623899700000|2021-06-17 03:15:00|155.38|152.78|155.52|152.92|155.65|153.05|155.24|152.64|0
1623900000000|2021-06-17 03:20:00|155.38|152.78|154.69|152.09|155.38|152.78|154.41|151.81|0
1623900300000|2021-06-17 03:25:00|154.82|152.22|155.23|152.63|155.24|152.64|154.68|152.08|0
1623900600000|2021-06-17 03:30:00|155.1|152.5|154.13|151.53|155.23|152.63|154.07|151.47|0
1623900900000|2021-06-17 03:35:00|154.27|151.67|154.4|151.8|154.68|152.08|154.13|151.53|0
1623901200000|2021-06-17 03:40:00|154.54|151.94|154.68|152.08|154.68|152.08|154.4|151.8|0
1623901500000|2021-06-17 03:45:00|154.54|151.94|154.26|151.66|154.68|152.08|154.13|151.53|0
1623901800000|2021-06-17 03:50:00|154.4|151.8|153.85|151.25|154.67|152.07|153.58|150.98|0
1623902100000|2021-06-17 03:55:00|153.71|151.11|154.39|151.79|154.39|151.79|153.71|151.11|0
1623902400000|2021-06-17 04:00:00|154.33|151.73|154.12|151.52|154.67|152.07|154.12|151.52|0
1623902700000|2021-06-17 04:05:00|154.26|151.66|154.53|151.93|154.67|152.07|154.12|151.52|0
1623903000000|2021-06-17 04:10:00|154.67|152.07|154.8|152.2|154.94|152.34|154.66|152.06|0
1623903300000|2021-06-17 04:15:00|154.66|152.06|154.94|152.34|154.94|152.34|154.66|152.06|0
1623903600000|2021-06-17 04:20:00|155.01|152.41|154.93|152.33|155.21|152.61|154.93|152.33|0
1623903900000|2021-06-17 04:25:00|154.8|152.2|154.38|151.78|154.93|152.33|154.38|151.78|0
1623904200000|2021-06-17 04:30:00|154.52|151.92|154.24|151.64|154.52|151.92|154.11|151.51|0
1623904500000|2021-06-17 04:35:00|154.38|151.78|154.51|151.91|154.93|152.33|154.38|151.78|0
1623904800000|2021-06-17 04:40:00|154.38|151.78|154.24|151.64|154.51|151.91|154.24|151.64|0
1623905100000|2021-06-17 04:45:00|154.37|151.77|153.96|151.36|154.37|151.77|153.82|151.22|0
1623905400000|2021-06-17 04:50:00|154.1|151.5|153.89|151.29|154.23|151.63|153.89|151.29|0
1623905700000|2021-06-17 04:55:00|153.82|151.22|153.41|150.81|153.96|151.36|153.13|150.53|0
1623906000000|2021-06-17 05:00:00|153.54|150.94|152.99|150.39|153.82|151.22|152.99|150.39|0
1623906300000|2021-06-17 05:05:00|152.93|150.33|153.68|151.08|153.68|151.08|152.72|150.12|0
1623906600000|2021-06-17 05:10:00|153.54|150.94|153.54|150.94|153.68|151.08|153.4|150.8|0
1623906900000|2021-06-17 05:15:00|153.67|151.07|153.12|150.52|153.95|151.35|152.99|150.39|0
1623907200000|2021-06-17 05:20:00|153.26|150.66|153.81|151.21|154.08|151.48|153.12|150.52|0
1623907500000|2021-06-17 05:25:00|153.67|151.07|153.67|151.07|154.08|151.48|153.67|151.07|0
1623907800000|2021-06-17 05:30:00|153.53|150.93|152.98|150.38|153.8|151.2|152.98|150.38|0
1623908100000|2021-06-17 05:35:00|152.91|150.31|153.11|150.51|153.12|150.52|152.3|149.7|0
1623908400000|2021-06-17 05:40:00|152.98|150.38|153.66|151.06|153.66|151.06|152.84|150.24|0
1623908700000|2021-06-17 05:45:00|153.8|151.2|153.79|151.19|154.07|151.47|153.66|151.06|0
1623909000000|2021-06-17 05:50:00|153.66|151.06|152.12|149.52|153.93|151.33|151.98|149.38|0
1623909300000|2021-06-17 05:55:00|151.85|149.25|152.39|149.79|152.39|149.79|151.57|148.97|0
1623909600000|2021-06-17 06:00:00|152.25|149.65|154.46|151.86|154.88|152.28|151.98|149.38|0
1623909900000|2021-06-17 06:05:00|154.32|151.72|155.15|152.55|155.85|153.25|154.18|151.58|0
1623910200000|2021-06-17 06:10:00|155.29|152.69|155.15|152.55|155.99|153.39|154.6|152|0
1623910500000|2021-06-17 06:15:00|155.29|152.69|155.57|152.97|155.85|153.25|154.6|152|0
1623910800000|2021-06-17 06:20:00|155.43|152.83|154.73|152.13|155.84|153.24|154.73|152.13|0
1623911100000|2021-06-17 06:25:00|154.8|152.2|154.11|151.51|154.8|152.2|153.07|150.47|0
1623911400000|2021-06-17 06:30:00|154.17|151.57|155.14|152.54|155.14|152.54|154.03|151.43|0
1623911700000|2021-06-17 06:35:00|155.28|152.68|155.98|153.38|156.12|153.52|155|152.4|0
1623912000000|2021-06-17 06:40:00|156.12|153.52|155.28|152.68|156.33|153.73|155.28|152.68|0
1623912300000|2021-06-17 06:45:00|155.42|152.82|155.27|152.67|156.39|153.79|155|152.4|0
1623912600000|2021-06-17 06:50:00|155.21|152.61|154.58|151.98|155.21|152.61|153.47|150.87|0
1623912900000|2021-06-17 06:55:00|154.44|151.84|154.16|151.56|154.58|151.98|153.47|150.87|0
1623913200000|2021-06-17 07:00:00|154.57|151.97|152.26|149.66|154.99|152.39|149.69|147.09|0
1623913500000|2021-06-17 07:05:00|152.45|150.25|153.28|151.08|154.39|152.19|152.45|150.25|0
1623913800000|2021-06-17 07:10:00|153.42|151.22|153.69|151.49|154.94|152.74|153.42|151.22|0
1623914100000|2021-06-17 07:15:00|153.56|151.36|152.87|150.67|154.32|152.12|152.59|150.39|0
1623914400000|2021-06-17 07:20:00|152.94|150.74|153.21|151.01|153.41|151.21|152.04|149.84|0
1623914700000|2021-06-17 07:25:00|153.28|151.08|153.14|150.94|153.41|151.21|152.18|149.98|0
1623915000000|2021-06-17 07:30:00|153.27|151.07|153.13|150.93|153.82|151.62|153|150.8|0
1623915300000|2021-06-17 07:35:00|153|150.8|154.37|152.17|154.37|152.17|153|150.8|0
1623915600000|2021-06-17 07:40:00|154.31|152.11|154.65|152.45|154.65|152.45|153.68|151.48|0
1623915900000|2021-06-17 07:45:00|154.51|152.31|154.51|152.31|154.64|152.44|153.4|151.2|0
1623916200000|2021-06-17 07:50:00|154.37|152.17|155.96|153.76|156.17|153.97|154.37|152.17|0
1623916500000|2021-06-17 07:55:00|156.03|153.83|155.75|153.55|156.17|153.97|155.05|152.85|0
1623916800000|2021-06-17 08:00:00|155.47|153.27|152.43|150.23|155.47|153.27|152.3|150.1|0
1623917100000|2021-06-17 08:05:00|152.57|150.37|152.98|150.78|153.26|151.06|152.02|149.82|0
1623917400000|2021-06-17 08:10:00|153.12|150.92|153.67|151.47|153.67|151.47|152.98|150.78|0
1623917700000|2021-06-17 08:15:00|153.53|151.33|154.77|152.57|155.05|152.85|153.53|151.33|0
1623918000000|2021-06-17 08:20:00|154.63|152.43|154.35|152.15|156.43|154.23|154.35|152.15|0
1623918300000|2021-06-17 08:25:00|154.21|152.01|154.01|151.81|154.63|152.43|153.87|151.67|0
1623918600000|2021-06-17 08:30:00|154.07|151.87|154.21|152.01|154.35|152.15|153.66|151.46|0
1623918900000|2021-06-17 08:35:00|154.35|152.15|155.87|153.67|156.29|154.09|154.35|152.15|0
1623919200000|2021-06-17 08:40:00|155.73|153.53|156.56|154.36|157.12|154.92|155.73|153.53|0
1623919500000|2021-06-17 08:45:00|156.7|154.5|156.56|154.36|157.54|155.34|156.28|154.08|0
1623919800000|2021-06-17 08:50:00|156.42|154.22|157.39|155.19|157.39|155.19|156.42|154.22|0
1623920100000|2021-06-17 08:55:00|157.47|155.27|156.41|154.21|157.53|155.33|156.41|154.21|0
1623920400000|2021-06-17 09:00:00|156.49|154.29|155.16|152.96|156.55|154.35|155.02|152.82|0
1623920700000|2021-06-17 09:05:00|155.02|152.82|154.47|152.27|155.16|152.96|154.33|152.13|0
1623921000000|2021-06-17 09:10:00|154.54|152.34|154.6|152.4|154.88|152.68|154.19|151.99|0
1623921300000|2021-06-17 09:15:00|154.47|152.27|153.09|150.89|154.6|152.4|153.09|150.89|0
1623921600000|2021-06-17 09:20:00|153.36|151.16|153.77|151.57|154.05|151.85|153.36|151.16|0
1623921900000|2021-06-17 09:25:00|153.71|151.51|153.77|151.57|154.32|152.12|153.08|150.88|0
1623922200000|2021-06-17 09:30:00|153.91|151.71|154.87|152.67|155.01|152.81|153.77|151.57|0
1623922500000|2021-06-17 09:35:00|154.73|152.53|153.63|151.43|154.73|152.53|153.63|151.43|0
1623922800000|2021-06-17 09:40:00|153.76|151.56|153.9|151.7|154.66|152.46|153.49|151.29|0
1623923100000|2021-06-17 09:45:00|153.83|151.63|153.48|151.28|154.18|151.98|153.35|151.15|0
1623923400000|2021-06-17 09:50:00|153.62|151.42|153.48|151.28|154.03|151.83|153.34|151.14|0
1623923700000|2021-06-17 09:55:00|153.34|151.14|152.79|150.59|153.34|151.14|152.52|150.32|0
1623924000000|2021-06-17 10:00:00|152.93|150.73|152.65|150.45|152.93|150.73|152.52|150.32|0
1623924300000|2021-06-17 10:05:00|152.52|150.32|152.79|150.59|153.2|151|152.52|150.32|0
1623924600000|2021-06-17 10:10:00|152.51|150.31|152.24|150.04|152.79|150.59|151.97|149.77|0
1623924900000|2021-06-17 10:15:00|152.1|149.9|152.51|150.31|152.51|150.31|151.96|149.76|0
1623925200000|2021-06-17 10:20:00|152.37|150.17|152.64|150.44|152.64|150.44|151.96|149.76|0
1623925500000|2021-06-17 10:25:00|152.51|150.31|153.05|150.85|153.33|151.13|152.23|150.03|0
1623925800000|2021-06-17 10:30:00|153.19|150.99|153.88|151.68|154.15|151.95|153.05|150.85|0
1623926100000|2021-06-17 10:35:00|154.01|151.81|154.15|151.95|154.36|152.16|153.87|151.67|0
1623926400000|2021-06-17 10:40:00|154.29|152.09|154.84|152.64|154.84|152.64|153.87|151.67|0
1623926700000|2021-06-17 10:45:00|154.98|152.78|153.73|151.53|155.12|152.92|153.73|151.53|0
1623927000000|2021-06-17 10:50:00|153.87|151.67|153.45|151.25|154.42|152.22|153.45|151.25|0
1623927300000|2021-06-17 10:55:00|153.32|151.12|153.18|150.98|153.32|151.12|152.77|150.57|0
1623927600000|2021-06-17 11:00:00|152.9|150.7|152.21|150.01|152.9|150.7|151.94|149.74|0
1623927900000|2021-06-17 11:05:00|151.94|149.74|150.17|147.97|151.94|149.74|149.97|147.77|0
1623928200000|2021-06-17 11:10:00|150.03|147.83|149.89|147.69|150.71|148.51|149.35|147.15|0
1623928500000|2021-06-17 11:15:00|150.16|147.96|150.3|148.1|151.25|149.05|149.83|147.63|0
1623928800000|2021-06-17 11:20:00|150.16|147.96|149.62|147.42|150.43|148.23|149.35|147.15|0
1623929100000|2021-06-17 11:25:00|149.69|147.49|149.48|147.28|150.29|148.09|149.21|147.01|0
1623929400000|2021-06-17 11:30:00|149.62|147.42|150.02|147.82|150.29|148.09|149.61|147.41|0
1623929700000|2021-06-17 11:35:00|150.16|147.96|149.82|147.62|150.29|148.09|149.48|147.28|0
1623930000000|2021-06-17 11:40:00|149.88|147.68|150.63|148.43|150.69|148.49|149.47|147.27|0
1623930300000|2021-06-17 11:45:00|150.56|148.36|150.83|148.63|151.24|149.04|150.56|148.36|0
1623930600000|2021-06-17 11:50:00|150.96|148.76|150.67|148.47|151.08|148.88|150.13|147.93|0
1623930900000|2021-06-17 11:55:00|150.81|148.61|153|150.8|153.14|150.94|150.81|148.61|0
1623931200000|2021-06-17 12:00:00|152.87|150.67|151.35|149.15|153.14|150.94|151.21|149.01|0
1623931500000|2021-06-17 12:05:00|151.42|149.22|151.35|149.15|151.76|149.56|150.8|148.6|0
1623931800000|2021-06-17 12:10:00|151.21|149.01|152.17|149.97|152.45|150.25|151.21|149.01|0
1623932100000|2021-06-17 12:15:00|152.03|149.83|153.55|151.35|153.55|151.35|151.76|149.56|0
1623932400000|2021-06-17 12:20:00|153.68|151.48|155.42|153.22|155.63|153.43|153.68|151.48|0
1623932700000|2021-06-17 12:25:00|155.49|153.29|154.58|152.38|155.49|153.29|154.37|152.17|0
1623933000000|2021-06-17 12:30:00|154.51|152.31|152.44|150.24|154.58|152.38|152.3|150.1|0
1623933300000|2021-06-17 12:35:00|152.57|150.37|152.98|150.78|153.26|151.06|152.02|149.82|0
1623933600000|2021-06-17 12:40:00|153.12|150.92|152.98|150.78|153.67|151.47|152.57|150.37|0
1623933900000|2021-06-17 12:45:00|153.12|150.92|151.74|149.54|153.26|151.06|151.6|149.4|0
1623934200000|2021-06-17 12:50:00|151.88|149.68|152.15|149.95|152.43|150.23|151.33|149.13|0
1623934500000|2021-06-17 12:55:00|152.01|149.81|152.01|149.81|152.98|150.78|151.88|149.68|0
1623934800000|2021-06-17 13:00:00|151.87|149.67|151.32|149.12|152.28|150.08|151.19|148.99|0
1623935100000|2021-06-17 13:05:00|151.26|149.06|150.23|148.03|151.32|149.12|150.23|148.03|0
1623935400000|2021-06-17 13:10:00|150.09|147.89|149.27|147.07|150.3|148.1|148.87|146.67|0
1623935700000|2021-06-17 13:15:00|149.14|146.94|148.73|146.53|149.54|147.34|148.32|146.12|0
1623936000000|2021-06-17 13:20:00|148.86|146.66|148.05|145.85|149|146.8|147.78|145.58|0
1623936300000|2021-06-17 13:25:00|147.91|145.71|147.1|144.9|148.32|146.12|146.83|144.63|0
1623936600000|2021-06-17 13:30:00|146.97|144.77|142.57|140.37|146.97|144.77|142.31|140.11|0
1623936900000|2021-06-17 13:35:00|142.7|140.5|139.08|136.88|145.26|143.06|138.81|136.61|0
1623937200000|2021-06-17 13:40:00|139.21|137.01|144.37|142.17|144.64|142.44|139.08|136.88|0
1623937500000|2021-06-17 13:45:00|144.24|142.04|144.77|142.57|145.18|142.98|143.7|141.5|0
1623937800000|2021-06-17 13:50:00|144.91|142.71|143.17|140.97|144.91|142.71|143.17|140.97|0
1623938100000|2021-06-17 13:55:00|143.03|140.83|144.64|142.44|145.44|143.24|142.63|140.43|0
1623938400000|2021-06-17 14:00:00|144.44|142.24|142.09|139.89|144.44|142.24|141.95|139.75|0
1623938700000|2021-06-17 14:05:00|141.69|139.49|146.12|143.92|146.13|143.93|141.15|138.95|0
1623939000000|2021-06-17 14:10:00|145.99|143.79|145.85|143.65|147.35|145.15|145.58|143.38|0
1623939300000|2021-06-17 14:15:00|145.99|143.79|143.55|141.35|146.33|144.13|143.55|141.35|0
1623939600000|2021-06-17 14:20:00|143.42|141.22|143.01|140.81|144.16|141.96|142.61|140.41|0
1623939900000|2021-06-17 14:25:00|143.15|140.95|141.77|139.57|143.28|141.08|140.8|138.6|0
1623940200000|2021-06-17 14:30:00|141.5|139.3|138.97|136.77|141.64|139.44|138.97|136.77|0
1623940500000|2021-06-17 14:35:00|138.84|136.64|137.92|135.72|139.11|136.91|136.74|134.54|0
1623940800000|2021-06-17 14:40:00|137.78|135.58|137.91|135.71|138.44|136.24|137.39|135.19|0
1623941100000|2021-06-17 14:45:00|137.78|135.58|139.63|137.43|140.56|138.36|137.26|135.06|0
1623941400000|2021-06-17 14:50:00|139.76|137.56|141.09|138.89|141.36|139.16|139.1|136.9|0
1623941700000|2021-06-17 14:55:00|141.22|139.02|142.43|140.23|143.1|140.9|140.82|138.62|0
1623942000000|2021-06-17 15:00:00|142.29|140.09|142.69|140.49|142.83|140.63|141.89|139.69|0
1623942300000|2021-06-17 15:05:00|142.42|140.22|143.09|140.89|143.5|141.3|142.02|139.82|0
1623942600000|2021-06-17 15:10:00|143.36|141.16|145.12|142.92|145.4|143.2|143.09|140.89|0
1623942900000|2021-06-17 15:15:00|144.71|142.51|142.01|139.81|144.85|142.65|142.01|139.81|0
1623943200000|2021-06-17 15:20:00|142.15|139.95|143.09|140.89|143.49|141.29|142.01|139.81|0
1623943500000|2021-06-17 15:25:00|142.95|140.75|141.34|139.14|143.9|141.7|140.94|138.74|0
1623943800000|2021-06-17 15:30:00|141.07|138.87|139.21|137.01|141.34|139.14|138.81|136.61|0
1623944100000|2021-06-17 15:35:00|139.08|136.88|138.94|136.74|139.47|137.27|138.28|136.08|0
1623944400000|2021-06-17 15:40:00|138.81|136.61|139.6|137.4|140|137.8|138.68|136.48|0
1623944700000|2021-06-17 15:45:00|139.47|137.27|137.97|135.77|139.6|137.4|137.83|135.63|0
1623945000000|2021-06-17 15:50:00|138.1|135.9|141.43|139.23|142.37|140.17|138.1|135.9|0
1623945300000|2021-06-17 15:55:00|141.29|139.09|144.67|142.47|145.36|143.16|141.29|139.09|0
1623945600000|2021-06-17 16:00:00|145.02|142.82|144.53|142.33|145.77|143.57|144.06|141.86|0
1623945900000|2021-06-17 16:05:00|144.4|142.2|146.31|144.11|146.72|144.52|144.4|142.2|0
1623946200000|2021-06-17 16:10:00|146.04|143.84|145.42|143.22|146.72|144.52|144.94|142.74|0
1623946500000|2021-06-17 16:15:00|145.62|143.42|150.6|148.4|150.74|148.54|145.62|143.42|0
1623946800000|2021-06-17 16:20:00|150.74|148.54|157.69|155.49|158.26|156.06|150.6|148.4|0
1623947100000|2021-06-17 16:25:00|157.55|155.35|156.63|154.43|157.69|155.49|155.43|153.23|0
1623947400000|2021-06-17 16:30:00|156.84|154.64|154.59|152.39|158.68|156.48|154.59|152.39|0
1623947700000|2021-06-17 16:35:00|154.73|152.53|151.81|149.61|154.94|152.74|151.67|149.47|0
1623948000000|2021-06-17 16:40:00|151.67|149.47|151.25|149.05|152.08|149.88|150.42|148.22|0
1623948300000|2021-06-17 16:45:00|151.18|148.98|151.11|148.91|152.08|149.88|150.7|148.5|0
1623948600000|2021-06-17 16:50:00|151.25|149.05|147.78|145.58|152.08|149.88|147.23|145.03|0
1623948900000|2021-06-17 16:55:00|147.92|145.72|146.34|144.14|148.47|146.27|146.27|144.07|0
1623949200000|2021-06-17 17:00:00|146.27|144.07|144.09|141.89|146.41|144.21|143.55|141.35|0
1623949500000|2021-06-17 17:05:00|143.82|141.62|141.39|139.19|144.09|141.89|141.13|138.93|0
1623949800000|2021-06-17 17:10:00|141.33|139.13|142.5|140.3|144.42|142.22|139.75|137.55|0
1623950100000|2021-06-17 17:15:00|142.23|140.03|142.77|140.57|142.9|140.7|141.56|139.36|0
1623950400000|2021-06-17 17:20:00|142.36|140.16|142.09|139.89|142.76|140.56|141.42|139.22|0
1623950700000|2021-06-17 17:25:00|141.96|139.76|140.35|138.15|142.63|140.43|140.35|138.15|0
1623951000000|2021-06-17 17:30:00|140.49|138.29|139.69|137.49|141.15|138.95|139.42|137.22|0
1623951300000|2021-06-17 17:35:00|139.55|137.35|139.68|137.48|140.22|138.02|139.42|137.22|0
1623951600000|2021-06-17 17:40:00|139.55|137.35|138.89|136.69|139.95|137.75|138.62|136.42|0
1623951900000|2021-06-17 17:45:00|138.75|136.55|138.88|136.68|139.48|137.28|138.49|136.29|0
1623952200000|2021-06-17 17:50:00|138.75|136.55|140.61|138.41|140.61|138.41|138.62|136.42|0
1623952500000|2021-06-17 17:55:00|140.74|138.54|140.47|138.27|141.81|139.61|140.07|137.87|0
1623952800000|2021-06-17 18:00:00|140.34|138.14|140.47|138.27|141.81|139.61|139.67|137.47|0
1623953100000|2021-06-17 18:05:00|140.6|138.4|142.21|140.01|142.21|140.01|139.94|137.74|0
1623953400000|2021-06-17 18:10:00|141.94|139.74|140.73|138.53|141.94|139.74|140.33|138.13|0
1623953700000|2021-06-17 18:15:00|140.47|138.27|140.6|138.4|141.07|138.87|140.07|137.87|0
1623954000000|2021-06-17 18:20:00|140.46|138.26|140.99|138.79|141.66|139.46|140.46|138.26|0
1623954300000|2021-06-17 18:25:00|141.13|138.93|140.33|138.13|141.26|139.06|139.66|137.46|0
1623954600000|2021-06-17 18:30:00|140.19|137.99|141.52|139.32|142.46|140.26|140.19|137.99|0
1623954900000|2021-06-17 18:35:00|141.46|139.26|142.46|140.26|142.53|140.33|141.26|139.06|0
1623955200000|2021-06-17 18:40:00|142.19|139.99|141.25|139.05|142.59|140.39|141.12|138.92|0
1623955500000|2021-06-17 18:45:00|141.39|139.19|142.59|140.39|142.86|140.66|140.99|138.79|0
1623955800000|2021-06-17 18:50:00|142.46|140.26|142.59|140.39|143.4|141.2|142.32|140.12|0
1623956100000|2021-06-17 18:55:00|142.72|140.52|142.59|140.39|142.86|140.66|141.38|139.18|0
1623956400000|2021-06-17 19:00:00|142.18|139.98|140.18|137.98|143.66|141.46|140.04|137.84|0
1623956700000|2021-06-17 19:05:00|140.31|138.11|140.31|138.11|141.24|139.04|140.04|137.84|0
1623957000000|2021-06-17 19:10:00|140.24|138.04|137.66|135.46|140.57|138.37|137.66|135.46|0
1623957300000|2021-06-17 19:15:00|137.79|135.59|138.18|135.98|138.71|136.51|137.79|135.59|0
1623957600000|2021-06-17 19:20:00|138.05|135.85|139.24|137.04|139.37|137.17|137.79|135.59|0
1623957900000|2021-06-17 19:25:00|139.11|136.91|138.44|136.24|139.11|136.91|138.18|135.98|0
1623958200000|2021-06-17 19:30:00|138.31|136.11|138.44|136.24|139.1|136.9|137.65|135.45|0
1623958500000|2021-06-17 19:35:00|138.57|136.37|137.25|135.05|139.37|137.17|136.99|134.79|0
1623958800000|2021-06-17 19:40:00|137.12|134.92|137.91|135.71|138.04|135.84|136.47|134.27|0
1623959100000|2021-06-17 19:45:00|138.04|135.84|137.38|135.18|138.96|136.76|136.33|134.13|0
1623959400000|2021-06-17 19:50:00|136.6|134.4|139.36|137.16|139.89|137.69|136.46|134.26|0
1623959700000|2021-06-17 19:55:00|139.49|137.29|143.26|141.06|143.26|141.06|138.96|136.76|0
1623960000000|2021-06-17 20:00:00|142.33|140.13|141.92|139.72|142.59|140.39|140.86|138.66|0
1623960300000|2021-06-17 20:05:00|142.06|139.86|141.92|139.72|142.19|139.99|141.26|139.06|0
1623960600000|2021-06-17 20:10:00|141.86|139.66|141.85|139.65|142.12|139.92|141.52|139.32|0
1623960900000|2021-06-17 20:15:00|142.26|139.66|142.37|139.77|142.39|139.79|142.12|139.52|0
1623961200000|2021-06-17 20:20:00|142.39|139.79|142.42|139.82|142.62|140.02|142.29|139.69|0
1623961500000|2021-06-17 20:25:00|142.5|139.9|142.46|139.86|142.54|139.94|142.44|139.84|0
1623961800000|2021-06-17 20:30:00|142.31|139.71|141.38|138.78|142.31|139.71|141.38|138.78|0
1623962100000|2021-06-17 20:35:00|141.51|138.91|141.11|138.51|141.64|139.04|140.98|138.38|0
1623962400000|2021-06-17 20:40:00|140.98|138.38|141.11|138.51|141.11|138.51|140.45|137.85|0
1623962700000|2021-06-17 20:45:00|140.97|138.37|141.64|139.04|141.64|139.04|140.97|138.37|0
1623963000000|2021-06-17 20:50:00|141.77|139.17|141.37|138.77|142.3|139.7|141.37|138.77|0
1623963300000|2021-06-17 20:55:00|141.5|138.9|140.97|138.37|141.77|139.17|140.97|138.37|0
1623963600000|2021-06-17 21:00:00|141.07|138.47|141.49|138.89|141.92|139.32|141.07|138.47|0
1623963900000|2021-06-17 21:05:00|141.47|138.87|141.49|138.89|141.57|138.97|141.45|138.85|0
1623964200000|2021-06-17 21:10:00|141.47|138.87|141.49|138.89|141.53|138.93|141.45|138.85|0
1623964500000|2021-06-17 21:15:00|141.52|138.92|141.49|138.89|141.52|138.92|141.49|138.89|0
1623964800000|2021-06-17 21:20:00|141.5|138.9|141.48|138.88|141.5|138.9|141.48|138.88|0
1623965100000|2021-06-17 21:25:00|141.5|138.9|141.56|138.96|141.56|138.96|141.5|138.9|0
1623965400000|2021-06-17 21:30:00|141.52|138.92|141.46|138.86|141.54|138.94|141.42|138.82|0
1623965700000|2021-06-17 21:35:00|141.4|138.8|141.45|138.85|141.46|138.86|141.4|138.8|0
1623966000000|2021-06-17 21:40:00|141.51|138.91|141.47|138.87|141.51|138.91|141.45|138.85|0
1623966300000|2021-06-17 21:45:00|141.45|138.85|141.49|138.89|141.49|138.89|141.45|138.85|0
1623966600000|2021-06-17 21:50:00|141.47|138.87|141.53|138.93|141.53|138.93|141.47|138.87|0
1623966900000|2021-06-17 21:55:00|141.51|138.91|141.33|138.73|141.56|138.96|141.27|138.67|0
1623967200000|2021-06-17 22:00:00|141.07|138.47|140.6|138|141.4|138.8|140.34|137.74|0
1623967500000|2021-06-17 22:05:00|140.47|137.87|140.47|137.87|141|138.4|140.2|137.6|0
1623967800000|2021-06-17 22:10:00|140.34|137.74|140.86|138.26|140.87|138.27|140.34|137.74|0
1623968100000|2021-06-17 22:15:00|140.73|138.13|140.46|137.86|140.86|138.26|140.46|137.86|0
1623968400000|2021-06-17 22:20:00|140.33|137.73|140.33|137.73|140.46|137.86|140.2|137.6|0
1623968700000|2021-06-17 22:25:00|140.2|137.6|140.13|137.53|140.2|137.6|139.93|137.33|0
1623969000000|2021-06-17 22:30:00|140.06|137.46|140.06|137.46|140.33|137.73|139.93|137.33|0
1623969300000|2021-06-17 22:35:00|140|137.4|139.66|137.06|140.06|137.46|139.53|136.93|0
1623969600000|2021-06-17 22:40:00|139.53|136.93|139.66|137.06|140.19|137.59|139.53|136.93|0
1623969900000|2021-06-17 22:45:00|139.53|136.93|139.26|136.66|139.66|137.06|139.26|136.66|0
1623970200000|2021-06-17 22:50:00|139.13|136.53|139.13|136.53|139.13|136.53|139|136.4|0
1623970500000|2021-06-17 22:55:00|139.06|136.46|138.99|136.39|139.26|136.66|138.99|136.39|0
1623970800000|2021-06-17 23:00:00|139.13|136.53|139.65|137.05|139.78|137.18|139.12|136.52|0
1623971100000|2021-06-17 23:05:00|139.78|137.18|139.25|136.65|139.78|137.18|139.25|136.65|0
1623971400000|2021-06-17 23:10:00|139.19|136.59|139.12|136.52|139.65|137.05|139.12|136.52|0
1623971700000|2021-06-17 23:15:00|139.25|136.65|139.51|136.91|139.65|137.05|139.25|136.65|0
1623972000000|2021-06-17 23:20:00|139.64|137.04|139.77|137.17|139.91|137.31|139.64|137.04|0
1623972300000|2021-06-17 23:25:00|139.84|137.24|139.64|137.04|139.9|137.3|139.64|137.04|0
1623972600000|2021-06-17 23:30:00|139.77|137.17|140.3|137.7|140.3|137.7|139.77|137.17|0
1623972900000|2021-06-17 23:35:00|140.43|137.83|139.24|136.64|140.43|137.83|139.11|136.51|0
1623973200000|2021-06-17 23:40:00|139.37|136.77|139.76|137.16|139.76|137.16|138.97|136.37|0
1623973500000|2021-06-17 23:45:00|139.9|137.3|140.16|137.56|140.29|137.69|139.63|137.03|0
1623973800000|2021-06-17 23:50:00|140.42|137.82|140.95|138.35|141.22|138.62|140.42|137.82|0
1623974100000|2021-06-17 23:55:00|140.82|138.22|140.82|138.22|141.22|138.62|140.29|137.69|0
1623974400000|2021-06-18 00:00:00|140.95|138.35|141.88|139.28|142.55|139.95|140.95|138.35|0
1623974700000|2021-06-18 00:05:00|142.01|139.41|141.88|139.28|142.41|139.81|141.88|139.28|0
1623975000000|2021-06-18 00:10:00|142.01|139.41|141.47|138.87|142.28|139.68|141.34|138.74|0
1623975300000|2021-06-18 00:15:00|141.34|138.74|141.47|138.87|142.08|139.48|141.21|138.61|0
1623975600000|2021-06-18 00:20:00|141.74|139.14|140.14|137.54|141.74|139.14|140.14|137.54|0
1623975900000|2021-06-18 00:25:00|140.01|137.41|140.67|138.07|140.94|138.34|139.88|137.28|0
1623976200000|2021-06-18 00:30:00|140.54|137.94|140.87|138.27|141.07|138.47|140.27|137.67|0
1623976500000|2021-06-18 00:35:00|140.93|138.33|140.53|137.93|141.07|138.47|140.53|137.93|0
1623976800000|2021-06-18 00:40:00|140.67|138.07|139.74|137.14|140.67|138.07|139.6|137|0
1623977100000|2021-06-18 00:45:00|139.67|137.07|139.87|137.27|140|137.4|139.47|136.87|0
1623977400000|2021-06-18 00:50:00|139.94|137.34|140.26|137.66|140.39|137.79|139.73|137.13|0
1623977700000|2021-06-18 00:55:00|140.39|137.79|140.13|137.53|140.53|137.93|139.99|137.39|0
1623978000000|2021-06-18 01:00:00|139.99|137.39|140.26|137.66|140.26|137.66|139.86|137.26|0
1623978300000|2021-06-18 01:05:00|140.39|137.79|139.66|137.06|140.39|137.79|139.59|136.99|0
1623978600000|2021-06-18 01:10:00|139.59|136.99|140.12|137.52|140.12|137.52|139.46|136.86|0
1623978900000|2021-06-18 01:15:00|140.25|137.65|140.51|137.91|140.58|137.98|139.85|137.25|0
1623979200000|2021-06-18 01:20:00|140.78|138.18|140.58|137.98|140.91|138.31|140.51|137.91|0
1623979500000|2021-06-18 01:25:00|140.65|138.05|140.51|137.91|140.65|138.05|140.25|137.65|0
1623979800000|2021-06-18 01:30:00|140.64|138.04|139.85|137.25|140.91|138.31|139.71|137.11|0
1623980100000|2021-06-18 01:35:00|139.71|137.11|139.18|136.58|139.71|137.11|139.05|136.45|0
1623980400000|2021-06-18 01:40:00|139.12|136.52|138.79|136.19|139.32|136.72|138.66|136.06|0
1623980700000|2021-06-18 01:45:00|138.66|136.06|139.05|136.45|139.05|136.45|138.39|135.79|0
1623981000000|2021-06-18 01:50:00|138.92|136.32|139.05|136.45|139.05|136.45|138.78|136.18|0
1623981300000|2021-06-18 01:55:00|138.98|136.38|139.17|136.57|139.24|136.64|138.78|136.18|0
1623981600000|2021-06-18 02:00:00|139.31|136.71|139.17|136.57|139.31|136.71|138.78|136.18|0
1623981900000|2021-06-18 02:05:00|139.04|136.44|138.91|136.31|139.17|136.57|138.91|136.31|0
1623982200000|2021-06-18 02:10:00|138.78|136.18|139.43|136.83|139.43|136.83|138.77|136.17|0
1623982500000|2021-06-18 02:15:00|139.5|136.9|139.03|136.43|139.5|136.9|139.03|136.43|0
1623982800000|2021-06-18 02:20:00|138.9|136.3|138.9|136.3|139.03|136.43|138.77|136.17|0
1623983100000|2021-06-18 02:25:00|138.77|136.17|138.9|136.3|139.03|136.43|138.64|136.04|0
1623983400000|2021-06-18 02:30:00|138.83|136.23|138.76|136.16|139.16|136.56|138.76|136.16|0
1623983700000|2021-06-18 02:35:00|138.83|136.23|139.02|136.42|139.16|136.56|138.83|136.23|0
1623984000000|2021-06-18 02:40:00|139.09|136.49|139.42|136.82|139.81|137.21|139.02|136.42|0
1623984300000|2021-06-18 02:45:00|139.35|136.75|139.42|136.82|139.49|136.89|139.28|136.68|0
1623984600000|2021-06-18 02:50:00|139.28|136.68|139.28|136.68|139.55|136.95|139.28|136.68|0
1623984900000|2021-06-18 02:55:00|139.15|136.55|139.41|136.81|139.41|136.81|139.15|136.55|0
1623985200000|2021-06-18 03:00:00|139.28|136.68|139.41|136.81|139.54|136.94|139.22|136.62|0
1623985500000|2021-06-18 03:05:00|139.48|136.88|139.34|136.74|139.54|136.94|139.27|136.67|0
1623985800000|2021-06-18 03:10:00|139.27|136.67|138.88|136.28|139.34|136.74|138.88|136.28|0
1623986100000|2021-06-18 03:15:00|138.75|136.15|139.14|136.54|139.14|136.54|138.75|136.15|0
1623986400000|2021-06-18 03:20:00|139.07|136.47|139.14|136.54|139.27|136.67|138.87|136.27|0
1623986700000|2021-06-18 03:25:00|139.27|136.67|139.27|136.67|139.4|136.8|139.13|136.53|0
1623987000000|2021-06-18 03:30:00|139.13|136.53|139.26|136.66|139.46|136.86|139.13|136.53|0
1623987300000|2021-06-18 03:35:00|139.2|136.6|139.13|136.53|139.39|136.79|139.13|136.53|0
1623987600000|2021-06-18 03:40:00|139.26|136.66|138.99|136.39|139.26|136.66|138.86|136.26|0
1623987900000|2021-06-18 03:45:00|139.13|136.53|139.12|136.52|139.13|136.53|138.99|136.39|0
1623988200000|2021-06-18 03:50:00|139.06|136.46|139.25|136.65|139.39|136.79|138.99|136.39|0
1623988500000|2021-06-18 03:55:00|139.39|136.79|139.65|137.05|139.65|137.05|139.25|136.65|0
1623988800000|2021-06-18 04:00:00|139.72|137.12|140.57|137.97|140.7|138.1|139.72|137.12|0
1623989100000|2021-06-18 04:05:00|140.44|137.84|140.7|138.1|140.7|138.1|140.3|137.7|0
1623989400000|2021-06-18 04:10:00|140.83|138.23|140.7|138.1|140.83|138.23|140.57|137.97|0
1623989700000|2021-06-18 04:15:00|140.83|138.23|140.83|138.23|141.1|138.5|140.83|138.23|0
1623990000000|2021-06-18 04:20:00|140.77|138.17|140.83|138.23|140.96|138.36|140.7|138.1|0
1623990300000|2021-06-18 04:25:00|140.7|138.1|140.83|138.23|141.09|138.49|140.69|138.09|0
1623990600000|2021-06-18 04:30:00|140.96|138.36|140.82|138.22|140.96|138.36|140.82|138.22|0
1623990900000|2021-06-18 04:35:00|140.96|138.36|140.69|138.09|140.96|138.36|140.69|138.09|0
1623991200000|2021-06-18 04:40:00|140.56|137.96|140.29|137.69|140.56|137.96|140.16|137.56|0
1623991500000|2021-06-18 04:45:00|140.16|137.56|140.15|137.55|140.29|137.69|140.15|137.55|0
1623991800000|2021-06-18 04:50:00|140.29|137.69|140.15|137.55|140.29|137.69|140.02|137.42|0
1623992100000|2021-06-18 04:55:00|140.28|137.68|140.55|137.95|140.55|137.95|140.15|137.55|0
1623992400000|2021-06-18 05:00:00|140.41|137.81|140.68|138.08|140.81|138.21|140.41|137.81|0
1623992700000|2021-06-18 05:05:00|140.81|138.21|140.67|138.07|140.81|138.21|140.67|138.07|0
1623993000000|2021-06-18 05:10:00|140.61|138.01|140.81|138.21|140.81|138.21|140.41|137.81|0
1623993300000|2021-06-18 05:15:00|140.67|138.07|140.67|138.07|140.81|138.21|140.67|138.07|0
1623993600000|2021-06-18 05:20:00|140.54|137.94|140.67|138.07|140.67|138.07|140.54|137.94|0
1623993900000|2021-06-18 05:25:00|140.54|137.94|140.53|137.93|140.67|138.07|140.53|137.93|0
1623994200000|2021-06-18 05:30:00|140.67|138.07|140.66|138.06|140.67|138.07|140.4|137.8|0
1623994500000|2021-06-18 05:35:00|140.53|137.93|140.53|137.93|140.8|138.2|140.53|137.93|0
1623994800000|2021-06-18 05:40:00|140.4|137.8|139.86|137.26|140.46|137.86|139.86|137.26|0
1623995100000|2021-06-18 05:45:00|140|137.4|139.86|137.26|140.26|137.66|139.73|137.13|0
1623995400000|2021-06-18 05:50:00|139.73|137.13|139.86|137.26|139.86|137.26|139.6|137|0
1623995700000|2021-06-18 05:55:00|139.99|137.39|139.99|137.39|139.99|137.39|139.46|136.86|0
1623996000000|2021-06-18 06:00:00|140.12|137.52|140.12|137.52|140.92|138.32|140.12|137.52|0
1623996300000|2021-06-18 06:05:00|139.99|137.39|140.65|138.05|140.78|138.18|139.85|137.25|0
1623996600000|2021-06-18 06:10:00|140.78|138.18|140.25|137.65|140.98|138.38|140.11|137.51|0
1623996900000|2021-06-18 06:15:00|140.38|137.78|139.98|137.38|140.51|137.91|139.85|137.25|0
1623997200000|2021-06-18 06:20:00|139.85|137.25|140.11|137.51|140.38|137.78|139.72|137.12|0
1623997500000|2021-06-18 06:25:00|139.98|137.38|139.98|137.38|140.37|137.77|139.84|137.24|0
1623997800000|2021-06-18 06:30:00|140.04|137.44|140.64|138.04|140.77|138.17|139.98|137.38|0
1623998100000|2021-06-18 06:35:00|140.5|137.9|140.77|138.17|140.77|138.17|140.37|137.77|0
1623998400000|2021-06-18 06:40:00|140.63|138.03|140.76|138.16|140.9|138.3|140.63|138.03|0
1623998700000|2021-06-18 06:45:00|140.63|138.03|140.89|138.29|140.9|138.3|140.5|137.9|0
1623999000000|2021-06-18 06:50:00|140.76|138.16|140.36|137.76|141.03|138.43|140.36|137.76|0
1623999300000|2021-06-18 06:55:00|140.49|137.89|140.49|137.89|140.76|138.16|140.36|137.76|0
1623999600000|2021-06-18 07:00:00|140.62|138.02|140.62|138.02|141.02|138.42|140.36|137.76|0
1623999900000|2021-06-18 07:05:00|140.55|138.35|140.02|137.82|140.55|138.35|139.89|137.69|0
1624000200000|2021-06-18 07:10:00|140.15|137.95|140.22|138.02|140.42|138.22|139.89|137.69|0
1624000500000|2021-06-18 07:15:00|140.15|137.95|140.28|138.08|140.95|138.75|140.02|137.82|0
1624000800000|2021-06-18 07:20:00|140.42|138.22|139.88|137.68|140.55|138.35|139.88|137.68|0
1624001100000|2021-06-18 07:25:00|140.01|137.81|140.28|138.08|140.41|138.21|139.69|137.49|0
1624001400000|2021-06-18 07:30:00|140.41|138.21|141.07|138.87|141.07|138.87|140.28|138.08|0
1624001700000|2021-06-18 07:35:00|141.21|139.01|141.47|139.27|141.6|139.4|140.81|138.61|0
1624002000000|2021-06-18 07:40:00|141.6|139.4|142.27|140.07|142.54|140.34|141.6|139.4|0
1624002300000|2021-06-18 07:45:00|142.4|140.2|142.8|140.6|143.07|140.87|142.27|140.07|0
1624002600000|2021-06-18 07:50:00|142.94|140.74|142.4|140.2|142.94|140.74|142.4|140.2|0
1624002900000|2021-06-18 07:55:00|142.53|140.33|143.2|141|143.61|141.41|142|139.8|0
1624003200000|2021-06-18 08:00:00|143.27|141.07|142.4|140.2|143.27|141.07|142|139.8|0
1624003500000|2021-06-18 08:05:00|142.53|140.33|142.53|140.33|143.07|140.87|142.26|140.06|0
1624003800000|2021-06-18 08:10:00|142.39|140.19|142.66|140.46|142.66|140.46|142.12|139.92|0
1624004100000|2021-06-18 08:15:00|142.79|140.59|141.99|139.79|142.93|140.73|141.99|139.79|0
1624004400000|2021-06-18 08:20:00|142.12|139.92|142.39|140.19|142.92|140.72|141.99|139.79|0
1624004700000|2021-06-18 08:25:00|142.46|140.26|142.12|139.92|142.52|140.32|142.12|139.92|0
1624005000000|2021-06-18 08:30:00|142.25|140.05|142.11|139.91|142.52|140.32|141.98|139.78|0
1624005300000|2021-06-18 08:35:00|141.98|139.78|142.18|139.98|142.38|140.18|141.85|139.65|0
1624005600000|2021-06-18 08:40:00|142.11|139.91|141.84|139.64|142.38|140.18|141.84|139.64|0
1624005900000|2021-06-18 08:45:00|141.71|139.51|142.11|139.91|142.38|140.18|141.71|139.51|0
1624006200000|2021-06-18 08:50:00|142.04|139.84|142.51|140.31|142.78|140.58|141.84|139.64|0
1624006500000|2021-06-18 08:55:00|142.37|140.17|142.37|140.17|142.64|140.44|141.97|139.77|0
1624006800000|2021-06-18 09:00:00|142.5|140.3|142.77|140.57|142.77|140.57|142.24|140.04|0
1624007100000|2021-06-18 09:05:00|142.84|140.64|142.1|139.9|143.04|140.84|142.1|139.9|0
1624007400000|2021-06-18 09:10:00|142.23|140.03|141.56|139.36|142.23|140.03|141.43|139.23|0
1624007700000|2021-06-18 09:15:00|141.69|139.49|141.43|139.23|141.69|139.49|141.29|139.09|0
1624008000000|2021-06-18 09:20:00|141.56|139.36|141.56|139.36|141.69|139.49|141.42|139.22|0
1624008300000|2021-06-18 09:25:00|141.42|139.22|141.69|139.49|141.69|139.49|141.29|139.09|0
1624008600000|2021-06-18 09:30:00|141.55|139.35|142.09|139.89|142.35|140.15|141.42|139.22|0
1624008900000|2021-06-18 09:35:00|142.22|140.02|141.62|139.42|142.22|140.02|141.55|139.35|0
1624009200000|2021-06-18 09:40:00|141.55|139.35|141.22|139.02|141.82|139.62|141.15|138.95|0
1624009500000|2021-06-18 09:45:00|141.28|139.08|141.35|139.15|141.55|139.35|141.14|138.94|0
1624009800000|2021-06-18 09:50:00|141.28|139.08|141.81|139.61|142.88|140.68|141.28|139.08|0
1624010100000|2021-06-18 09:55:00|141.68|139.48|141.81|139.61|142.08|139.88|141.67|139.47|0
1624010400000|2021-06-18 10:00:00|142.08|139.88|143.15|140.95|143.55|141.35|141.81|139.61|0
1624010700000|2021-06-18 10:05:00|143.68|141.48|144.09|141.89|144.43|142.23|143.41|141.21|0
1624011000000|2021-06-18 10:10:00|144.16|141.96|144.76|142.56|145.03|142.83|143.95|141.75|0
1624011300000|2021-06-18 10:15:00|144.83|142.63|144.49|142.29|145.3|143.1|144.49|142.29|0
1624011600000|2021-06-18 10:20:00|144.35|142.15|144.22|142.02|145.3|143.1|143.81|141.61|0
1624011900000|2021-06-18 10:25:00|144.49|142.29|145.05|142.85|145.59|143.39|144.21|142.01|0
1624012200000|2021-06-18 10:30:00|145.12|142.92|145.25|143.05|145.72|143.52|145.05|142.85|0
1624012500000|2021-06-18 10:35:00|145.05|142.85|144.23|142.03|145.25|143.05|144.23|142.03|0
1624012800000|2021-06-18 10:40:00|144.1|141.9|144.23|142.03|144.77|142.57|143.97|141.77|0
1624013100000|2021-06-18 10:45:00|144.37|142.17|144.36|142.16|144.77|142.57|143.96|141.76|0
1624013400000|2021-06-18 10:50:00|144.5|142.3|145.58|143.38|145.58|143.38|144.09|141.89|0
1624013700000|2021-06-18 10:55:00|145.51|143.31|145.44|143.24|145.98|143.78|144.9|142.7|0
1624014000000|2021-06-18 11:00:00|145.3|143.1|146.79|144.59|146.79|144.59|144.9|142.7|0
1624014300000|2021-06-18 11:05:00|146.52|144.32|147.61|145.41|147.75|145.55|146.25|144.05|0
1624014600000|2021-06-18 11:10:00|147.68|145.48|147.88|145.68|148.71|146.51|147.68|145.48|0
1624014900000|2021-06-18 11:15:00|148.02|145.82|150.97|148.77|151.24|149.04|147.51|145.31|0
1624015200000|2021-06-18 11:20:00|151.11|148.91|152.48|150.28|152.62|150.42|151.11|148.91|0
1624015500000|2021-06-18 11:25:00|152.83|150.63|150.28|148.08|152.83|150.63|150.14|147.94|0
1624015800000|2021-06-18 11:30:00|150.35|148.15|150.14|147.94|151.1|148.9|149.6|147.4|0
1624016100000|2021-06-18 11:35:00|150.01|147.81|151.1|148.9|151.51|149.31|150.01|147.81|0
1624016400000|2021-06-18 11:40:00|151.17|148.97|152.61|150.41|152.89|150.69|150.69|148.49|0
1624016700000|2021-06-18 11:45:00|152.47|150.27|154.27|152.07|154.68|152.48|151.85|149.65|0
1624017000000|2021-06-18 11:50:00|154.4|152.2|153.58|151.38|154.75|152.55|153.44|151.24|0
1624017300000|2021-06-18 11:55:00|153.71|151.51|152.34|150.14|153.71|151.51|152.07|149.87|0
1624017600000|2021-06-18 12:00:00|152.48|150.28|156.2|154|156.47|154.27|152.48|150.28|0
1624017900000|2021-06-18 12:05:00|156.41|154.21|157.31|155.11|157.31|155.11|155.5|153.3|0
1624018200000|2021-06-18 12:10:00|157.73|155.53|159.72|157.52|160.14|157.94|157.03|154.83|0
1624018500000|2021-06-18 12:15:00|160.28|158.08|161.68|159.48|163.1|160.9|159.58|157.38|0
1624018800000|2021-06-18 12:20:00|161.54|159.34|165.52|163.32|168.84|166.64|161.54|159.34|0
1624019100000|2021-06-18 12:25:00|165.38|163.18|164.09|161.89|167.1|164.9|163.66|161.46|0
1624019400000|2021-06-18 12:30:00|164.02|161.82|163.84|161.64|165.62|163.42|162.34|160.14|0
1624019700000|2021-06-18 12:35:00|163.98|161.78|164.69|162.49|164.97|162.77|163.41|161.21|0
1624020000000|2021-06-18 12:40:00|165.26|163.06|166.83|164.63|167.91|165.71|164.83|162.63|0
1624020300000|2021-06-18 12:45:00|166.69|164.49|163.12|160.92|166.69|164.49|163.12|160.92|0
1624020600000|2021-06-18 12:50:00|163.26|161.06|161.85|159.65|164.26|162.06|161.85|159.65|0
1624020900000|2021-06-18 12:55:00|161.57|159.37|160.3|158.1|161.92|159.72|160.16|157.96|0
1624021200000|2021-06-18 13:00:00|160.44|158.24|162.06|159.86|163.33|161.13|160.02|157.82|0
1624021500000|2021-06-18 13:05:00|161.98|159.78|162.83|160.63|163.54|161.34|161.98|159.78|0
1624021800000|2021-06-18 13:10:00|163.11|160.91|162.68|160.48|164.1|161.9|162.12|159.92|0
1624022100000|2021-06-18 13:15:00|162.4|160.2|163.25|161.05|163.25|161.05|161.56|159.36|0
1624022400000|2021-06-18 13:20:00|163.11|160.91|165.95|163.75|166.81|164.61|163.11|160.91|0
1624022700000|2021-06-18 13:25:00|165.67|163.47|168.39|166.19|168.39|166.19|164.24|162.04|0
1624023000000|2021-06-18 13:30:00|166.95|164.75|167.24|165.04|171.01|168.81|164.52|162.32|0
1624023300000|2021-06-18 13:35:00|164.64|162.44|165.6|163.4|168.65|166.45|163.88|161.68|0
1624023600000|2021-06-18 13:40:00|165.89|163.69|162.2|160|167.77|165.57|162.2|160|0
1624023900000|2021-06-18 13:45:00|162.63|160.43|163.63|161.43|164.21|162.01|161.34|159.14|0
1624024200000|2021-06-18 13:50:00|163.77|161.57|172.51|170.31|172.51|170.31|163.63|161.43|0
1624024500000|2021-06-18 13:55:00|172.36|170.16|168.1|165.9|172.88|170.68|167.09|164.89|0
1624024800000|2021-06-18 14:00:00|168.38|166.18|173.09|170.89|173.09|170.89|167.09|164.89|0
1624025100000|2021-06-18 14:05:00|173.24|171.04|167.12|164.92|173.24|171.04|167.12|164.92|0
1624025400000|2021-06-18 14:10:00|167.41|165.21|167.58|165.38|170.45|168.25|167.05|164.85|0
1624025700000|2021-06-18 14:15:00|168.16|165.96|171.5|169.3|171.8|169.6|168.01|165.81|0
1624026000000|2021-06-18 14:20:00|171.8|169.6|170.48|168.28|173.27|171.07|168.44|166.24|0
1624026300000|2021-06-18 14:25:00|170.62|168.42|170.04|167.84|171.94|169.74|168.88|166.68|0
1624026600000|2021-06-18 14:30:00|170.48|168.28|169.74|167.54|174.89|172.69|169.6|167.4|0
1624026900000|2021-06-18 14:35:00|169.89|167.69|166.99|164.79|169.89|167.69|166.99|164.79|0
1624027200000|2021-06-18 14:40:00|167.13|164.93|167.93|165.73|170.18|167.98|167.13|164.93|0
1624027500000|2021-06-18 14:45:00|167.63|165.43|168.65|166.45|169.09|166.89|166.6|164.4|0
1624027800000|2021-06-18 14:50:00|168.8|166.6|171.02|168.82|171.32|169.12|168.21|166.01|0
1624028100000|2021-06-18 14:55:00|171.17|168.97|169.53|167.33|171.61|169.41|168.35|166.15|0
1624028400000|2021-06-18 15:00:00|169.83|167.63|170.57|168.37|171.02|168.82|167.76|165.56|0
1624028700000|2021-06-18 15:05:00|170.27|168.07|170.27|168.07|170.86|168.66|169.38|167.18|0
1624029000000|2021-06-18 15:10:00|170.12|167.92|173.33|171.13|173.48|171.28|169.38|167.18|0
1624029300000|2021-06-18 15:15:00|173.62|171.42|171.24|169.04|173.62|171.42|170.06|167.86|0
1624029600000|2021-06-18 15:20:00|171.39|169.19|171.69|169.49|171.84|169.64|170.5|168.3|0
1624029900000|2021-06-18 15:25:00|171.54|169.34|173.92|171.72|174.22|172.02|171.54|169.34|0
1624030200000|2021-06-18 15:30:00|174.07|171.87|170.14|167.94|175.52|173.32|169.98|167.78|0
1624030500000|2021-06-18 15:35:00|169.99|167.79|167.61|165.41|170.16|167.96|166.95|164.75|0
1624030800000|2021-06-18 15:40:00|167.68|165.48|168.12|165.92|168.78|166.58|167.16|164.96|0
1624031100000|2021-06-18 15:45:00|168.33|166.13|166.49|164.29|168.48|166.28|166.35|164.15|0
1624031400000|2021-06-18 15:50:00|166.35|164.15|166.64|164.44|167.08|164.88|165.76|163.56|0
1624031700000|2021-06-18 15:55:00|166.93|164.73|166.05|163.85|167.37|165.17|166.05|163.85|0
1624032000000|2021-06-18 16:00:00|166.34|164.14|166.34|164.14|168.11|165.91|166.05|163.85|0
1624032300000|2021-06-18 16:05:00|166.19|163.99|163.42|161.22|166.34|164.14|163.28|161.08|0
1624032600000|2021-06-18 16:10:00|163.28|161.08|164.22|162.02|164.88|162.68|163.28|161.08|0
1624032900000|2021-06-18 16:15:00|164.29|162.09|164.29|162.09|164.87|162.67|164|161.8|0
1624033200000|2021-06-18 16:20:00|164.14|161.94|164.43|162.23|165.02|162.82|164|161.8|0
1624033500000|2021-06-18 16:25:00|164.29|162.09|163.06|160.86|164.58|162.38|162.98|160.78|0
1624033800000|2021-06-18 16:30:00|162.98|160.78|163.03|160.83|163.99|161.79|162.6|160.4|0
1624034100000|2021-06-18 16:35:00|163.18|160.98|164.78|162.58|164.78|162.58|163.03|160.83|0
1624034400000|2021-06-18 16:40:00|164.63|162.43|166.87|164.67|167.02|164.82|164.63|162.43|0
1624034700000|2021-06-18 16:45:00|167.02|164.82|167.39|165.19|168.78|166.58|167.02|164.82|0
1624035000000|2021-06-18 16:50:00|167.6|165.4|166.43|164.23|167.6|165.4|165.99|163.79|0
1624035300000|2021-06-18 16:55:00|166.57|164.37|166.43|164.23|167.16|164.96|166.28|164.08|0
1624035600000|2021-06-18 17:00:00|166.57|164.37|166.28|164.08|167.6|165.4|166.13|163.93|0
1624035900000|2021-06-18 17:05:00|166.42|164.22|165.25|163.05|166.72|164.52|164.6|162.4|0
1624036200000|2021-06-18 17:10:00|165.18|162.98|163.8|161.6|165.25|163.05|163.51|161.31|0
1624036500000|2021-06-18 17:15:00|163.94|161.74|164.08|161.88|164.23|162.03|163.51|161.31|0
1624036800000|2021-06-18 17:20:00|164.23|162.03|166.27|164.07|166.71|164.51|164.08|161.88|0
1624037100000|2021-06-18 17:25:00|166.12|163.92|168.54|166.34|168.84|166.64|166.12|163.92|0
1624037400000|2021-06-18 17:30:00|168.4|166.2|166.78|164.58|168.54|166.34|166.78|164.58|0
1624037700000|2021-06-18 17:35:00|166.64|164.44|166.93|164.73|167.37|165.17|165.98|163.78|0
1624038000000|2021-06-18 17:40:00|166.78|164.58|167.66|165.46|167.66|165.46|166.2|164|0
1624038300000|2021-06-18 17:45:00|167.36|165.16|170.15|167.95|170.15|167.95|167.36|165.16|0
1624038600000|2021-06-18 17:50:00|170.01|167.81|168.38|166.18|171.04|168.84|168.24|166.04|0
1624038900000|2021-06-18 17:55:00|168.24|166.04|167.79|165.59|168.97|166.77|167.79|165.59|0
1624039200000|2021-06-18 18:00:00|168.09|165.89|166.77|164.57|169.26|167.06|165.02|162.82|0
1624039500000|2021-06-18 18:05:00|166.62|164.42|166.62|164.42|167.21|165.01|165.89|163.69|0
1624039800000|2021-06-18 18:10:00|166.47|164.27|166.62|164.42|167.94|165.74|166.33|164.13|0
1624040100000|2021-06-18 18:15:00|166.33|164.13|167.2|165|167.49|165.29|166.33|164.13|0
1624040400000|2021-06-18 18:20:00|167.13|164.93|166.76|164.56|167.2|165|165.74|163.54|0
1624040700000|2021-06-18 18:25:00|166.61|164.41|166.9|164.7|168.22|166.02|166.47|164.27|0
1624041000000|2021-06-18 18:30:00|167.2|165|168.22|166.02|168.37|166.17|166.54|164.34|0
1624041300000|2021-06-18 18:35:00|168.07|165.87|169.32|167.12|169.98|167.78|167.93|165.73|0
1624041600000|2021-06-18 18:40:00|169.25|167.05|170.87|168.67|171.31|169.11|168.8|166.6|0
1624041900000|2021-06-18 18:45:00|171.02|168.82|171.87|169.67|172.17|169.97|169.52|167.32|0
1624042200000|2021-06-18 18:50:00|171.72|169.52|172.31|170.11|172.31|170.11|170.39|168.19|0
1624042500000|2021-06-18 18:55:00|172.16|169.96|173.2|171|173.95|171.75|172.16|169.96|0
1624042800000|2021-06-18 19:00:00|173.35|171.15|172.9|170.7|174.39|172.19|170.39|168.19|0
1624043100000|2021-06-18 19:05:00|172.75|170.55|174.74|172.54|175.49|173.29|172.6|170.4|0
1624043400000|2021-06-18 19:10:00|174.45|172.25|171.93|169.73|175.04|172.84|171.63|169.43|0
1624043700000|2021-06-18 19:15:00|172.07|169.87|169.72|167.52|172.81|170.61|169.72|167.52|0
1624044000000|2021-06-18 19:20:00|169.87|167.67|167.82|165.62|170.01|167.81|167.68|165.48|0
1624044300000|2021-06-18 19:25:00|167.97|165.77|169.86|167.66|170.01|167.81|167.82|165.62|0
1624044600000|2021-06-18 19:30:00|169.72|167.52|169.93|167.73|171.11|168.91|168.17|165.97|0
1624044900000|2021-06-18 19:35:00|170.08|167.88|168.54|166.34|170.81|168.61|168.17|165.97|0
1624045200000|2021-06-18 19:40:00|168.46|166.26|167.29|165.09|169.49|167.29|167.08|164.88|0
1624045500000|2021-06-18 19:45:00|167.44|165.24|171.69|169.49|171.69|169.49|166.71|164.51|0
1624045800000|2021-06-18 19:50:00|170.29|168.09|170.66|168.46|171.4|169.2|168.6|166.4|0
1624046100000|2021-06-18 19:55:00|171.54|169.34|179.34|177.14|180.25|178.05|171.1|168.9|0
1624046400000|2021-06-18 20:00:00|178.58|176.38|182.32|180.12|184.43|182.23|177.71|175.51|0
1624046700000|2021-06-18 20:05:00|182.17|179.97|183.99|181.79|184.3|182.1|181.42|179.22|0
1624047000000|2021-06-18 20:10:00|183.69|181.49|182.7|180.5|183.84|181.64|182.32|180.12|0
1624259100000|2021-06-21 07:05:00|184.38|182.18|184.48|182.28|184.64|182.44|182.48|180.28|0
1624259400000|2021-06-21 07:10:00|184.64|182.44|184.02|181.82|184.79|182.59|183.41|181.21|0
1624259700000|2021-06-21 07:15:00|183.87|181.67|182.64|180.44|184.79|182.59|182.64|180.44|0
1624260000000|2021-06-21 07:20:00|182.79|180.59|182.33|180.13|183.71|181.51|181.95|179.75|0
1624260300000|2021-06-21 07:25:00|182.64|180.44|183.4|181.2|184.02|181.82|182.1|179.9|0
1624260600000|2021-06-21 07:30:00|183.25|181.05|181.11|178.91|183.71|181.51|180.8|178.6|0
1624260900000|2021-06-21 07:35:00|180.95|178.75|178.98|176.78|181.64|179.44|178.53|176.33|0
1624261200000|2021-06-21 07:40:00|179.13|176.93|175.61|173.41|179.64|177.44|175.61|173.41|0
1624261500000|2021-06-21 07:45:00|175.75|173.55|173.13|170.93|175.9|173.7|172.02|169.82|0
1624261800000|2021-06-21 07:50:00|173.06|170.86|171.95|169.75|173.06|170.86|170.99|168.79|0
1624262100000|2021-06-21 07:55:00|172.17|169.97|172.76|170.56|173.05|170.85|171.87|169.67|0
1624262400000|2021-06-21 08:00:00|172.61|170.41|174.64|172.44|174.64|172.44|171.37|169.17|0
1624262700000|2021-06-21 08:05:00|174.72|172.52|174.49|172.29|174.72|172.52|173.3|171.1|0
1624263000000|2021-06-21 08:10:00|174.64|172.44|173.44|171.24|174.64|172.44|173.29|171.09|0
1624263300000|2021-06-21 08:15:00|173.59|171.39|173.14|170.94|174.34|172.14|172.84|170.64|0
1624263600000|2021-06-21 08:20:00|173.22|171.02|172.1|169.9|173.29|171.09|170.91|168.71|0
1624263900000|2021-06-21 08:25:00|172.03|169.83|172.39|170.19|172.54|170.34|171.14|168.94|0
1624264200000|2021-06-21 08:30:00|172.24|170.04|172.09|169.89|172.69|170.49|171.06|168.86|0
1624264500000|2021-06-21 08:35:00|171.94|169.74|170.91|168.71|172.39|170.19|170.76|168.56|0
1624264800000|2021-06-21 08:40:00|170.98|168.78|170.9|168.7|171.28|169.08|170.17|167.97|0
1624265100000|2021-06-21 08:45:00|170.83|168.63|169.57|167.37|171.05|168.85|169.57|167.37|0
1624265400000|2021-06-21 08:50:00|169.43|167.23|169.87|167.67|170.75|168.55|169.43|167.23|0
1624265700000|2021-06-21 08:55:00|169.57|167.37|169.72|167.52|170.45|168.25|169.28|167.08|0
1624266000000|2021-06-21 09:00:00|169.86|167.66|168.54|166.34|170.45|168.25|168.39|166.19|0
1624266300000|2021-06-21 09:05:00|168.69|166.49|168.98|166.78|169.57|167.37|168.25|166.05|0
1624266600000|2021-06-21 09:10:00|168.68|166.48|166.93|164.73|168.83|166.63|166.34|164.14|0
1624266900000|2021-06-21 09:15:00|168.51|166.31|165.6|163.4|168.66|166.46|164.43|162.23|0
1624267200000|2021-06-21 09:20:00|165.45|163.25|164.14|161.94|165.45|163.25|163.41|161.21|0
1624267500000|2021-06-21 09:25:00|163.99|161.79|163.85|161.65|164.28|162.08|162.98|160.78|0
1624267800000|2021-06-21 09:30:00|164.14|161.94|165.59|163.39|165.74|163.54|163.19|160.99|0
1624268100000|2021-06-21 09:35:00|165.45|163.25|165.88|163.68|165.88|163.68|164.13|161.93|0
1624268400000|2021-06-21 09:40:00|165.74|163.54|164.57|162.37|165.74|163.54|164.28|162.08|0
1624268700000|2021-06-21 09:45:00|164.5|162.3|165.51|163.31|165.51|163.31|163.4|161.2|0
1624269000000|2021-06-21 09:50:00|165.73|163.53|165.36|163.16|165.73|163.53|164.06|161.86|0
1624269300000|2021-06-21 09:55:00|165.22|163.02|166.38|164.18|166.67|164.47|165.07|162.87|0
1624269600000|2021-06-21 10:00:00|166.09|163.89|166.23|164.03|166.53|164.33|165.36|163.16|0
1624269900000|2021-06-21 10:05:00|166.09|163.89|167.11|164.91|167.11|164.91|165.5|163.3|0
1624270200000|2021-06-21 10:10:00|167.03|164.83|167.61|165.41|167.9|165.7|166.45|164.25|0
1624270500000|2021-06-21 10:15:00|167.69|165.49|168.49|166.29|168.49|166.29|167.61|165.41|0
1624270800000|2021-06-21 10:20:00|168.34|166.14|167.46|165.26|168.78|166.58|167.46|165.26|0
1624271100000|2021-06-21 10:25:00|167.61|165.41|167.9|165.7|167.9|165.7|167.02|164.82|0
1624271400000|2021-06-21 10:30:00|168.04|165.84|168.19|165.99|168.63|166.43|166.87|164.67|0
1624271700000|2021-06-21 10:35:00|167.89|165.69|168.33|166.13|168.63|166.43|167.31|165.11|0
1624272000000|2021-06-21 10:40:00|168.48|166.28|167.6|165.4|168.62|166.42|167.01|164.81|0
1624272300000|2021-06-21 10:45:00|167.45|165.25|167.89|165.69|168.33|166.13|167.3|165.1|0
1624272600000|2021-06-21 10:50:00|167.6|165.4|166.72|164.52|167.74|165.54|166.57|164.37|0
1624272900000|2021-06-21 10:55:00|166.79|164.59|167.3|165.1|167.45|165.25|166.28|164.08|0
1624273200000|2021-06-21 11:00:00|167.59|165.39|166.71|164.51|168.17|165.97|166.71|164.51|0
1624273500000|2021-06-21 11:05:00|166.86|164.66|167.88|165.68|168.02|165.82|166.28|164.08|0
1624273800000|2021-06-21 11:10:00|168.02|165.82|169.57|167.37|169.78|167.58|168.02|165.82|0
1624274100000|2021-06-21 11:15:00|169.49|167.29|170.22|168.02|170.52|168.32|169.19|166.99|0
1624274400000|2021-06-21 11:20:00|170.37|168.17|169.61|167.41|171.55|169.35|169.61|167.41|0
1624274700000|2021-06-21 11:25:00|169.47|167.27|172|169.8|172.59|170.39|169.47|167.27|0
1624275000000|2021-06-21 11:30:00|172.15|169.95|172|169.8|172.29|170.09|171.41|169.21|0
1624275300000|2021-06-21 11:35:00|171.85|169.65|170.08|167.88|172|169.8|170.08|167.88|0
1624275600000|2021-06-21 11:40:00|170.23|168.03|171.99|169.79|172.14|169.94|170.23|168.03|0
1624275900000|2021-06-21 11:45:00|172.14|169.94|171.69|169.49|172.29|170.09|170.81|168.61|0
1624276200000|2021-06-21 11:50:00|171.55|169.35|169.13|166.93|171.99|169.79|168.11|165.91|0
1624276500000|2021-06-21 11:55:00|168.99|166.79|168.69|166.49|168.99|166.79|167.52|165.32|0
1624276800000|2021-06-21 12:00:00|168.54|166.34|169.57|167.37|170.45|168.25|168.4|166.2|0
1624277100000|2021-06-21 12:05:00|169.71|167.51|169.42|167.22|170.38|168.18|168.98|166.78|0
1624277400000|2021-06-21 12:10:00|169.27|167.07|170.44|168.24|171.03|168.83|169.27|167.07|0
1624277700000|2021-06-21 12:15:00|170.3|168.1|168.53|166.33|170.59|168.39|168.1|165.9|0
1624278000000|2021-06-21 12:20:00|168.68|166.48|170.29|168.09|170.44|168.24|168.53|166.33|0
1624278300000|2021-06-21 12:25:00|170.44|168.24|170.44|168.24|170.88|168.68|169.7|167.5|0
1624278600000|2021-06-21 12:30:00|170.51|168.31|170.51|168.31|170.66|168.46|169.7|167.5|0
1624278900000|2021-06-21 12:35:00|170.43|168.23|169.99|167.79|170.58|168.38|169.26|167.06|0
1624279200000|2021-06-21 12:40:00|170.07|167.87|170.79|168.59|171.67|169.47|170.07|167.87|0
1624279500000|2021-06-21 12:45:00|170.93|168.73|170.78|168.58|171.22|169.02|169.91|167.71|0
1624279800000|2021-06-21 12:50:00|170.93|168.73|169.32|167.12|171.37|169.17|169.17|166.97|0
1624280100000|2021-06-21 12:55:00|169.46|167.26|168.44|166.24|169.46|167.26|168|165.8|0
1624280400000|2021-06-21 13:00:00|168.59|166.39|169.02|166.82|169.31|167.11|168.29|166.09|0
1624280700000|2021-06-21 13:05:00|168.87|166.67|168.43|166.23|169.17|166.97|168|165.8|0
1624281000000|2021-06-21 13:10:00|168.58|166.38|168.14|165.94|168.58|166.38|168|165.8|0
1624281300000|2021-06-21 13:15:00|168.29|166.09|167.99|165.79|168.87|166.67|167.99|165.79|0
1624281600000|2021-06-21 13:20:00|167.85|165.65|167.7|165.5|168.28|166.08|167.56|165.36|0
1624281900000|2021-06-21 13:25:00|167.99|165.79|167.99|165.79|168.86|166.66|167.55|165.35|0
1624282200000|2021-06-21 13:30:00|168.28|166.08|172.16|169.96|172.16|169.96|166.68|164.48|0
1624282500000|2021-06-21 13:35:00|172.31|170.11|170.6|168.4|172.46|170.26|169.36|167.16|0
1624282800000|2021-06-21 13:40:00|170.3|168.1|168.55|166.35|172.07|169.87|168.4|166.2|0
1624283100000|2021-06-21 13:45:00|168.98|166.78|166.51|164.31|171.48|169.28|166.37|164.17|0
1624283400000|2021-06-21 13:50:00|166.95|164.75|161.69|159.49|168.11|165.91|161.69|159.49|0
1624283700000|2021-06-21 13:55:00|160.98|158.78|160.62|158.42|162.72|160.52|159.34|157.14|0
1624284000000|2021-06-21 14:00:00|160.19|157.99|157.21|155.01|160.76|158.56|157.07|154.87|0
1624284300000|2021-06-21 14:05:00|157.35|155.15|155.48|153.28|157.63|155.43|155.2|153|0
1624284600000|2021-06-21 14:10:00|155.62|153.42|157.02|154.82|158.14|155.94|155.34|153.14|0
1624284900000|2021-06-21 14:15:00|156.88|154.68|157.15|154.95|157.15|154.95|154.78|152.58|0
1624285200000|2021-06-21 14:20:00|157.44|155.24|156.45|154.25|157.44|155.24|154.77|152.57|0
1624285500000|2021-06-21 14:25:00|156.31|154.11|153.45|151.25|156.45|154.25|152.97|150.77|0
1624285800000|2021-06-21 14:30:00|153.38|151.18|152|149.8|153.52|151.32|151.72|149.52|0
1624286100000|2021-06-21 14:35:00|152.14|149.94|150.9|148.7|152.41|150.21|150.08|147.88|0
1624286400000|2021-06-21 14:40:00|150.62|148.42|150.21|148.01|150.9|148.7|149.26|147.06|0
1624286700000|2021-06-21 14:45:00|150.08|147.88|150.84|148.64|151.93|149.73|148.98|146.78|0
1624287000000|2021-06-21 14:50:00|150.71|148.51|149.07|146.87|150.71|148.51|148|145.8|0
1624287300000|2021-06-21 14:55:00|148.94|146.74|149.21|147.01|149.48|147.28|147.99|145.79|0
1624287600000|2021-06-21 15:00:00|148.8|146.6|150.02|147.82|150.29|148.09|148.53|146.33|0
1624287900000|2021-06-21 15:05:00|149.88|147.68|150.29|148.09|150.83|148.63|148.8|146.6|0
1624288200000|2021-06-21 15:10:00|150.22|148.02|150.97|148.77|151.1|148.9|149.74|147.54|0
1624288500000|2021-06-21 15:15:00|150.63|148.43|149.47|147.27|150.83|148.63|149.2|147|0
1624288800000|2021-06-21 15:20:00|149.6|147.4|148.25|146.05|150.42|148.22|148.11|145.91|0
1624289100000|2021-06-21 15:25:00|148.39|146.19|148.52|146.32|148.65|146.45|147.02|144.82|0
1624289400000|2021-06-21 15:30:00|148.38|146.18|148.51|146.31|148.65|146.45|147.43|145.23|0
1624289700000|2021-06-21 15:35:00|148.38|146.18|146.88|144.68|148.38|146.18|146.61|144.41|0
1624290000000|2021-06-21 15:40:00|146.75|144.55|146.61|144.41|147.42|145.22|146.07|143.87|0
1624290300000|2021-06-21 15:45:00|146.48|144.28|145.93|143.73|146.48|144.28|145.8|143.6|0
1624290600000|2021-06-21 15:50:00|146.07|143.87|146.47|144.27|146.74|144.54|145.53|143.33|0
1624290900000|2021-06-21 15:55:00|146.74|144.54|146.74|144.54|147.15|144.95|145.8|143.6|0
1624291200000|2021-06-21 16:00:00|146.6|144.4|146.6|144.4|146.74|144.54|145.93|143.73|0
1624291500000|2021-06-21 16:05:00|146.47|144.27|147.27|145.07|147.41|145.21|146.47|144.27|0
1624291800000|2021-06-21 16:10:00|147.14|144.94|147.14|144.94|147.54|145.34|146.73|144.53|0
1624292100000|2021-06-21 16:15:00|147.07|144.87|147|144.8|147.14|144.94|146.46|144.26|0
1624292400000|2021-06-21 16:20:00|147.13|144.93|148.35|146.15|148.63|146.43|147|144.8|0
1624292700000|2021-06-21 16:25:00|148.49|146.29|147.67|145.47|148.49|146.29|147.27|145.07|0
1624293000000|2021-06-21 16:30:00|147.54|145.34|147.67|145.47|148.08|145.88|146.99|144.79|0
1624293300000|2021-06-21 16:35:00|147.53|145.33|147.53|145.33|147.8|145.6|146.99|144.79|0
1624293600000|2021-06-21 16:40:00|147.4|145.2|147.8|145.6|148.21|146.01|147.12|144.92|0
1624293900000|2021-06-21 16:45:00|147.66|145.46|148.21|146.01|148.21|146.01|146.58|144.38|0
1624294200000|2021-06-21 16:50:00|148.34|146.14|147.93|145.73|148.34|146.14|147.25|145.05|0
1624294500000|2021-06-21 16:55:00|148.07|145.87|148.34|146.14|148.34|146.14|147.66|145.46|0
1624294800000|2021-06-21 17:00:00|148.2|146|148.47|146.27|148.61|146.41|147.93|145.73|0
1624295100000|2021-06-21 17:05:00|148.61|146.41|148.13|145.93|148.74|146.54|147.86|145.66|0
1624295400000|2021-06-21 17:10:00|148.2|146|147.51|145.31|148.47|146.27|146.97|144.77|0
1624295700000|2021-06-21 17:15:00|147.58|145.38|146.83|144.63|147.92|145.72|146.77|144.57|0
1624296000000|2021-06-21 17:20:00|146.91|144.71|147.51|145.31|147.78|145.58|146.83|144.63|0
1624296300000|2021-06-21 17:25:00|147.37|145.17|146.97|144.77|147.64|145.44|146.56|144.36|0
1624296600000|2021-06-21 17:30:00|146.69|144.49|146.02|143.82|146.69|144.49|145.75|143.55|0
1624296900000|2021-06-21 17:35:00|146.15|143.95|145.61|143.41|146.56|144.36|145.61|143.41|0
1624297200000|2021-06-21 17:40:00|145.48|143.28|143.87|141.67|145.48|143.28|143.47|141.27|0
1624297500000|2021-06-21 17:45:00|144|141.8|142.8|140.6|144.84|142.64|141.98|139.78|0
1624297800000|2021-06-21 17:50:00|142.93|140.73|142.67|140.47|143.07|140.87|142.27|140.07|0
1624298100000|2021-06-21 17:55:00|142.8|140.6|144.42|142.22|144.42|142.22|142.67|140.47|0
1624298400000|2021-06-21 18:00:00|144.15|141.95|145.21|143.01|145.48|143.28|143.62|141.42|0
1624298700000|2021-06-21 18:05:00|145.08|142.88|144.68|142.48|145.35|143.15|144.41|142.21|0
1624299000000|2021-06-21 18:10:00|144.81|142.61|144.54|142.34|145.08|142.88|144.54|142.34|0
1624299300000|2021-06-21 18:15:00|144.41|142.21|144.54|142.34|144.67|142.47|144.14|141.94|0
1624299600000|2021-06-21 18:20:00|144.67|142.47|145.2|143|145.34|143.14|144.54|142.34|0
1624299900000|2021-06-21 18:25:00|145.34|143.14|145.2|143|145.74|143.54|144.93|142.73|0
1624300200000|2021-06-21 18:30:00|145.34|143.14|145.6|143.4|146.27|144.07|145.2|143|0
1624300500000|2021-06-21 18:35:00|145.73|143.53|146.13|143.93|146.13|143.93|144.93|142.73|0
1624300800000|2021-06-21 18:40:00|146|143.8|145.33|143.13|146.13|143.93|145.33|143.13|0
1624301100000|2021-06-21 18:45:00|145.46|143.26|146.13|143.93|146.26|144.06|145.46|143.26|0
1624301400000|2021-06-21 18:50:00|146.26|144.06|145.19|142.99|146.4|144.2|145.06|142.86|0
1624301700000|2021-06-21 18:55:00|145.06|142.86|144.79|142.59|145.32|143.12|144.25|142.05|0
1624302000000|2021-06-21 19:00:00|144.92|142.72|144.38|142.18|145.32|143.12|144.25|142.05|0
1624302300000|2021-06-21 19:05:00|144.25|142.05|143.45|141.25|144.52|142.32|143.32|141.12|0
1624302600000|2021-06-21 19:10:00|143.72|141.52|145.45|143.25|145.45|143.25|143.72|141.52|0
1624302900000|2021-06-21 19:15:00|145.31|143.11|144.78|142.58|145.71|143.51|144.11|141.91|0
1624303200000|2021-06-21 19:20:00|144.64|142.44|146.11|143.91|146.32|144.12|144.64|142.44|0
1624303500000|2021-06-21 19:25:00|145.84|143.64|144.97|142.77|146.51|144.31|144.91|142.71|0
1624303800000|2021-06-21 19:30:00|144.91|142.71|144.24|142.04|145.57|143.37|143.97|141.77|0
1624304100000|2021-06-21 19:35:00|144.1|141.9|144.1|141.9|144.97|142.77|143.7|141.5|0
1624304400000|2021-06-21 19:40:00|143.97|141.77|145.7|143.5|145.83|143.63|143.83|141.63|0
1624304700000|2021-06-21 19:45:00|145.57|143.37|145.56|143.36|146.5|144.3|145.03|142.83|0
1624305000000|2021-06-21 19:50:00|144.76|142.56|141.65|139.45|145.43|143.23|141.52|139.32|0
1624305300000|2021-06-21 19:55:00|141.52|139.32|142.71|140.51|143.12|140.92|141.39|139.19|0
1624305600000|2021-06-21 20:00:00|142.32|140.12|140.46|138.26|142.58|140.38|140.33|138.13|0
1624305900000|2021-06-21 20:05:00|140.39|138.19|140.45|138.25|140.72|138.52|139.8|137.6|0
1624306200000|2021-06-21 20:10:00|140.59|138.39|140.45|138.25|140.72|138.52|139.93|137.73|0
1624306500000|2021-06-21 20:15:00|140.61|138.01|140.45|137.85|140.61|138.01|140.22|137.62|0
1624306800000|2021-06-21 20:20:00|140.44|137.84|140.49|137.89|140.57|137.97|140.28|137.68|0
1624307100000|2021-06-21 20:25:00|140.51|137.91|140.45|137.85|140.56|137.96|140.45|137.85|0
1624307400000|2021-06-21 20:30:00|140.65|138.05|140.91|138.31|141.04|138.44|140.38|137.78|0
1624307700000|2021-06-21 20:35:00|140.78|138.18|140.64|138.04|141.17|138.57|140.51|137.91|0
1624308000000|2021-06-21 20:40:00|140.51|137.91|140.51|137.91|140.9|138.3|140.51|137.91|0
1624308300000|2021-06-21 20:45:00|140.64|138.04|140.37|137.77|140.64|138.04|140.11|137.51|0
1624308600000|2021-06-21 20:50:00|140.24|137.64|139.98|137.38|140.64|138.04|139.98|137.38|0
1624308900000|2021-06-21 20:55:00|140.11|137.51|140.62|138.02|140.9|138.3|140.11|137.51|0
1624309200000|2021-06-21 21:00:00|140.67|138.07|140.77|138.17|140.77|138.17|140.56|137.96|0
1624309500000|2021-06-21 21:05:00|140.75|138.15|140.8|138.2|140.88|138.28|140.75|138.15|0
1624309800000|2021-06-21 21:10:00|140.75|138.15|140.8|138.2|140.86|138.26|140.69|138.09|0
1624310100000|2021-06-21 21:15:00|140.84|138.24|140.66|138.06|140.84|138.24|140.49|137.89|0
1624310400000|2021-06-21 21:20:00|140.64|138.04|140.72|138.12|140.83|138.23|140.63|138.03|0
1624310700000|2021-06-21 21:25:00|140.64|138.04|140.62|138.02|140.64|138.04|140.62|138.02|0
1624311000000|2021-06-21 21:30:00|140.6|138|140.6|138|140.62|138.02|140.6|138|0
1624311300000|2021-06-21 21:35:00|140.58|137.98|140.58|137.98|140.58|137.98|140.58|137.98|0
1624311600000|2021-06-21 21:40:00|140.6|138|140.59|137.99|140.6|138|140.59|137.99|0
1624311900000|2021-06-21 21:45:00|140.62|138.02|140.52|137.92|140.62|138.02|140.44|137.84|0
1624312200000|2021-06-21 21:50:00|140.53|137.93|140.46|137.86|140.63|138.03|140.42|137.82|0
1624312500000|2021-06-21 21:55:00|140.47|137.87|140.61|138.01|140.61|138.01|140.46|137.86|0
1624312800000|2021-06-21 22:00:00|140.34|137.74|140.8|138.2|140.8|138.2|140.08|137.48|0
1624313100000|2021-06-21 22:05:00|140.66|138.06|140.53|137.93|140.66|138.06|140.53|137.93|0
1624313400000|2021-06-21 22:10:00|140.4|137.8|140.4|137.8|140.66|138.06|140.4|137.8|0
1624313700000|2021-06-21 22:15:00|140.53|137.93|140.79|138.19|140.79|138.19|140.4|137.8|0
1624314000000|2021-06-21 22:20:00|140.92|138.32|140.79|138.19|140.92|138.32|140.79|138.19|0
1624314300000|2021-06-21 22:25:00|140.65|138.05|140.78|138.18|140.92|138.32|140.65|138.05|0
1624314600000|2021-06-21 22:30:00|140.85|138.25|141.04|138.44|141.05|138.45|140.78|138.18|0
1624314900000|2021-06-21 22:35:00|140.91|138.31|141.04|138.44|141.18|138.58|140.91|138.31|0
1624315200000|2021-06-21 22:40:00|140.91|138.31|141.17|138.57|141.17|138.57|140.91|138.31|0
1624315500000|2021-06-21 22:45:00|141.04|138.44|141.17|138.57|141.17|138.57|141.04|138.44|0
1624315800000|2021-06-21 22:50:00|141.3|138.7|141.43|138.83|141.43|138.83|141.17|138.57|0
1624316100000|2021-06-21 22:55:00|141.5|138.9|141.43|138.83|141.56|138.96|141.43|138.83|0
1624316400000|2021-06-21 23:00:00|141.3|138.7|141.29|138.69|141.56|138.96|140.9|138.3|0
1624316700000|2021-06-21 23:05:00|141.43|138.83|141.29|138.69|141.43|138.83|141.16|138.56|0
1624317000000|2021-06-21 23:10:00|141.16|138.56|140.89|138.29|141.16|138.56|140.89|138.29|0
1624317300000|2021-06-21 23:15:00|140.63|138.03|140.5|137.9|140.76|138.16|140.23|137.63|0
1624317600000|2021-06-21 23:20:00|140.43|137.83|140.1|137.5|140.5|137.9|140.1|137.5|0
1624317900000|2021-06-21 23:25:00|140.17|137.57|139.18|136.58|140.17|137.57|139.05|136.45|0
1624318200000|2021-06-21 23:30:00|139.05|136.45|139.44|136.84|139.57|136.97|139.05|136.45|0
1624318500000|2021-06-21 23:35:00|139.31|136.71|139.04|136.44|139.57|136.97|139.04|136.44|0
1624318800000|2021-06-21 23:40:00|139.11|136.51|139.57|136.97|139.57|136.97|139.04|136.44|0
1624319100000|2021-06-21 23:45:00|139.7|137.1|141.27|138.67|141.27|138.67|139.7|137.1|0
1624319400000|2021-06-21 23:50:00|141.14|138.54|141.01|138.41|141.53|138.93|140.87|138.27|0
1624319700000|2021-06-21 23:55:00|141.14|138.54|141|138.4|141.4|138.8|141|138.4|0
1624320000000|2021-06-22 00:00:00|141.14|138.54|141.27|138.67|141.53|138.93|140.74|138.14|0
1624320300000|2021-06-22 00:05:00|141.13|138.53|141.26|138.66|141.26|138.66|140.08|137.48|0
1624320600000|2021-06-22 00:10:00|141.39|138.79|141.52|138.92|141.53|138.93|140.47|137.87|0
1624320900000|2021-06-22 00:15:00|141.46|138.86|140.93|138.33|141.66|139.06|140.73|138.13|0
1624321200000|2021-06-22 00:20:00|140.86|138.26|141.59|138.99|141.78|139.18|140.86|138.26|0
1624321500000|2021-06-22 00:25:00|141.65|139.05|140.99|138.39|141.72|139.12|140.86|138.26|0
1624321800000|2021-06-22 00:30:00|140.86|138.26|139.93|137.33|140.86|138.26|139.67|137.07|0
1624322100000|2021-06-22 00:35:00|140.07|137.47|140.33|137.73|140.46|137.86|139.93|137.33|0
1624322400000|2021-06-22 00:40:00|140.46|137.86|140.85|138.25|140.98|138.38|140.33|137.73|0
1624322700000|2021-06-22 00:45:00|140.79|138.19|141.24|138.64|141.51|138.91|140.72|138.12|0
1624323000000|2021-06-22 00:50:00|141.11|138.51|141.24|138.64|141.37|138.77|140.58|137.98|0
1624323300000|2021-06-22 00:55:00|141.31|138.71|141.63|139.03|141.9|139.3|141.11|138.51|0
1624323600000|2021-06-22 01:00:00|141.9|139.3|141.97|139.37|142.03|139.43|141.31|138.71|0
1624323900000|2021-06-22 01:05:00|141.9|139.3|141.5|138.9|142.16|139.56|141.23|138.63|0
1624324200000|2021-06-22 01:10:00|141.43|138.83|141.43|138.83|141.96|139.36|141.23|138.63|0
1624324500000|2021-06-22 01:15:00|141.5|138.9|141.1|138.5|141.63|139.03|141.1|138.5|0
1624324800000|2021-06-22 01:20:00|140.96|138.36|142.29|139.69|142.29|139.69|140.96|138.36|0
1624325100000|2021-06-22 01:25:00|142.22|139.62|142.02|139.42|142.28|139.68|141.75|139.15|0
1624325400000|2021-06-22 01:30:00|141.88|139.28|141.49|138.89|141.88|139.28|141.09|138.49|0
1624325700000|2021-06-22 01:35:00|141.35|138.75|141.09|138.49|141.75|139.15|140.96|138.36|0
1624326000000|2021-06-22 01:40:00|141.16|138.56|141.35|138.75|141.75|139.15|141.09|138.49|0
1624326300000|2021-06-22 01:45:00|141.48|138.88|141.61|139.01|141.75|139.15|141.35|138.75|0
1624326600000|2021-06-22 01:50:00|141.74|139.14|142.01|139.41|142.4|139.8|141.74|139.14|0
1624326900000|2021-06-22 01:55:00|142.14|139.54|142|139.4|142.4|139.8|141.87|139.27|0
1624327200000|2021-06-22 02:00:00|142.14|139.54|142|139.4|142.14|139.54|141.34|138.74|0
1624327500000|2021-06-22 02:05:00|142.13|139.53|141.73|139.13|142.13|139.53|141.67|139.07|0
1624327800000|2021-06-22 02:10:00|141.6|139|141.33|138.73|141.87|139.27|141.33|138.73|0
1624328100000|2021-06-22 02:15:00|141.4|138.8|140.67|138.07|141.4|138.8|140.28|137.68|0
1624328400000|2021-06-22 02:20:00|140.8|138.2|140.41|137.81|140.94|138.34|140.41|137.81|0
1624328700000|2021-06-22 02:25:00|140.28|137.68|140.47|137.87|140.54|137.94|140.21|137.61|0
1624329000000|2021-06-22 02:30:00|140.54|137.94|140.27|137.67|140.54|137.94|140.01|137.41|0
1624329300000|2021-06-22 02:35:00|140.14|137.54|140.27|137.67|140.27|137.67|140.14|137.54|0
1624329600000|2021-06-22 02:40:00|140.14|137.54|140.27|137.67|140.4|137.8|140|137.4|0
1624329900000|2021-06-22 02:45:00|140.4|137.8|140.2|137.6|140.4|137.8|140|137.4|0
1624330200000|2021-06-22 02:50:00|140.13|137.53|140.39|137.79|140.53|137.93|140.13|137.53|0
1624330500000|2021-06-22 02:55:00|140.46|137.86|140.39|137.79|140.65|138.05|140.39|137.79|0
1624330800000|2021-06-22 03:00:00|140.52|137.92|140.39|137.79|140.65|138.05|140.26|137.66|0
1624331100000|2021-06-22 03:05:00|140.26|137.66|139.99|137.39|140.39|137.79|139.86|137.26|0
1624331400000|2021-06-22 03:10:00|139.86|137.26|139.86|137.26|139.99|137.39|139.73|137.13|0
1624331700000|2021-06-22 03:15:00|139.79|137.19|139.46|136.86|139.86|137.26|139.46|136.86|0
1624332000000|2021-06-22 03:20:00|139.59|136.99|139.59|136.99|139.72|137.12|139.46|136.86|0
1624332300000|2021-06-22 03:25:00|139.72|137.12|139.85|137.25|139.85|137.25|139.72|137.12|0
1624332600000|2021-06-22 03:30:00|139.72|137.12|140.11|137.51|140.24|137.64|139.72|137.12|0
1624332900000|2021-06-22 03:35:00|139.98|137.38|139.58|136.98|139.98|137.38|139.45|136.85|0
1624333200000|2021-06-22 03:40:00|139.52|136.92|139.32|136.72|139.58|136.98|139.32|136.72|0
1624333500000|2021-06-22 03:45:00|139.39|136.79|139.32|136.72|139.45|136.85|139.19|136.59|0
1624333800000|2021-06-22 03:50:00|139.18|136.58|139.18|136.58|139.32|136.72|139.18|136.58|0
1624334100000|2021-06-22 03:55:00|139.31|136.71|139.57|136.97|139.57|136.97|139.31|136.71|0
1624334400000|2021-06-22 04:00:00|139.64|137.04|139.31|136.71|139.7|137.1|139.25|136.65|0
1624334700000|2021-06-22 04:05:00|139.25|136.65|138.78|136.18|139.31|136.71|138.52|135.92|0
1624335000000|2021-06-22 04:10:00|138.91|136.31|138.91|136.31|139.04|136.44|138.85|136.25|0
1624335300000|2021-06-22 04:15:00|138.78|136.18|138.91|136.31|139.04|136.44|138.78|136.18|0
1624335600000|2021-06-22 04:20:00|138.78|136.18|138.78|136.18|139.04|136.44|138.78|136.18|0
1624335900000|2021-06-22 04:25:00|138.65|136.05|138.77|136.17|138.78|136.18|138.51|135.91|0
1624336200000|2021-06-22 04:30:00|138.64|136.04|138.9|136.3|138.9|136.3|138.64|136.04|0
1624336500000|2021-06-22 04:35:00|138.77|136.17|138.9|136.3|139.03|136.43|138.77|136.17|0
1624336800000|2021-06-22 04:40:00|138.77|136.17|138.11|135.51|138.77|136.17|137.98|135.38|0
1624337100000|2021-06-22 04:45:00|137.98|135.38|137.2|134.6|138.24|135.64|137.07|134.47|0
1624337400000|2021-06-22 04:50:00|137.33|134.73|137.59|134.99|137.72|135.12|137.33|134.73|0
1624337700000|2021-06-22 04:55:00|137.72|135.12|138.11|135.51|138.11|135.51|137.72|135.12|0
1624338000000|2021-06-22 05:00:00|138.37|135.77|138.5|135.9|138.76|136.16|138.24|135.64|0
1624338300000|2021-06-22 05:05:00|138.63|136.03|138.62|136.02|138.75|136.15|138.36|135.76|0
1624338600000|2021-06-22 05:10:00|138.75|136.15|139.01|136.41|139.21|136.61|138.75|136.15|0
1624338900000|2021-06-22 05:15:00|139.08|136.48|139.34|136.74|139.34|136.74|139.01|136.41|0
1624339200000|2021-06-22 05:20:00|139.4|136.8|139.6|137|139.66|137.06|139.27|136.67|0
1624339500000|2021-06-22 05:25:00|139.66|137.06|139.53|136.93|139.92|137.32|139.53|136.93|0
1624339800000|2021-06-22 05:30:00|139.66|137.06|139.53|136.93|140.05|137.45|139.4|136.8|0
1624340100000|2021-06-22 05:35:00|139.66|137.06|139.52|136.92|139.79|137.19|139.26|136.66|0
1624340400000|2021-06-22 05:40:00|139.39|136.79|139.26|136.66|139.65|137.05|139.26|136.66|0
1624340700000|2021-06-22 05:45:00|139.33|136.73|138.73|136.13|139.33|136.73|138.47|135.87|0
1624341000000|2021-06-22 05:50:00|138.67|136.07|139.06|136.46|139.06|136.46|138.47|135.87|0
1624341300000|2021-06-22 05:55:00|138.99|136.39|139.25|136.65|140.04|137.44|138.99|136.39|0
1624341600000|2021-06-22 06:00:00|138.99|136.39|138.43|135.83|140.17|137.57|138.26|135.66|0
1624341900000|2021-06-22 06:05:00|138.56|135.96|139.21|136.61|139.35|136.75|138.43|135.83|0
1624342200000|2021-06-22 06:10:00|139.34|136.74|139.21|136.61|139.74|137.14|138.95|136.35|0
1624342500000|2021-06-22 06:15:00|139.08|136.48|137.25|134.65|139.08|136.48|137.25|134.65|0
1624342800000|2021-06-22 06:20:00|136.99|134.39|137.37|134.77|137.77|135.17|136.98|134.38|0
1624343100000|2021-06-22 06:25:00|137.24|134.64|137.76|135.16|138.15|135.55|137.11|134.51|0
1624343400000|2021-06-22 06:30:00|138.02|135.42|138.68|136.08|138.81|136.21|137.76|135.16|0
1624343700000|2021-06-22 06:35:00|138.81|136.21|138.94|136.34|139.07|136.47|138.41|135.81|0
1624344000000|2021-06-22 06:40:00|138.8|136.2|139.33|136.73|139.33|136.73|138.41|135.81|0
1624344300000|2021-06-22 06:45:00|139.2|136.6|139.72|137.12|139.99|137.39|139.06|136.46|0
1624344600000|2021-06-22 06:50:00|139.59|136.99|138.93|136.33|139.72|137.12|138.54|135.94|0
1624344900000|2021-06-22 06:55:00|139.06|136.46|139.45|136.85|139.59|136.99|139.06|136.46|0
1624345200000|2021-06-22 07:00:00|139.32|136.72|140.37|137.77|140.38|137.78|139.32|136.72|0
1624345500000|2021-06-22 07:05:00|140.31|138.11|140.44|138.24|141.1|138.9|140.24|138.04|0
1624345800000|2021-06-22 07:10:00|140.83|138.63|141.89|139.69|142.03|139.83|140.83|138.63|0
1624346100000|2021-06-22 07:15:00|141.76|139.56|141.43|139.23|142.56|140.36|141.36|139.16|0
1624346400000|2021-06-22 07:20:00|141.63|139.43|141.22|139.02|142.56|140.36|141.22|139.02|0
1624346700000|2021-06-22 07:25:00|141.09|138.89|141.22|139.02|141.62|139.42|141.09|138.89|0
1624347000000|2021-06-22 07:30:00|141.35|139.15|140.42|138.22|141.62|139.42|140.03|137.83|0
1624347300000|2021-06-22 07:35:00|140.29|138.09|140.95|138.75|141.09|138.89|140.23|138.03|0
1624347600000|2021-06-22 07:40:00|141.08|138.88|142.01|139.81|142.15|139.95|141.08|138.88|0
1624347900000|2021-06-22 07:45:00|142.15|139.95|142.95|140.75|142.95|140.75|141.48|139.28|0
1624348200000|2021-06-22 07:50:00|143.08|140.88|144.69|142.49|145.23|143.03|142.81|140.61|0
1624348500000|2021-06-22 07:55:00|144.56|142.36|144.82|142.62|145.64|143.44|144.42|142.22|0
1624348800000|2021-06-22 08:00:00|144.96|142.76|143.07|140.87|145.09|142.89|142.81|140.61|0
1624349100000|2021-06-22 08:05:00|142.94|140.74|143.88|141.68|144.01|141.81|142.94|140.74|0
1624349400000|2021-06-22 08:10:00|143.95|141.75|144.14|141.94|144.14|141.94|143.34|141.14|0
1624349700000|2021-06-22 08:15:00|144.28|142.08|144.01|141.81|145.22|143.02|143.87|141.67|0
1624350000000|2021-06-22 08:20:00|143.87|141.67|143.87|141.67|144.41|142.21|143.73|141.53|0
1624350300000|2021-06-22 08:25:00|143.8|141.6|145.08|142.88|145.35|143.15|143.73|141.53|0
1624350600000|2021-06-22 08:30:00|145.22|143.02|144.81|142.61|145.62|143.42|144.13|141.93|0
1624350900000|2021-06-22 08:35:00|144.67|142.47|145.01|142.81|145.35|143.15|144.67|142.47|0
1624351200000|2021-06-22 08:40:00|144.94|142.74|144.8|142.6|145.21|143.01|144.53|142.33|0
1624351500000|2021-06-22 08:45:00|144.94|142.74|144.8|142.6|145.61|143.41|144.53|142.33|0
1624351800000|2021-06-22 08:50:00|144.67|142.47|145.07|142.87|146.02|143.82|144.67|142.47|0
1624352100000|2021-06-22 08:55:00|145.2|143|145.2|143|146.02|143.82|145.2|143|0
1624352400000|2021-06-22 09:00:00|145.07|142.87|144.12|141.92|145.2|143|144.12|141.92|0
1624352700000|2021-06-22 09:05:00|144.25|142.05|143.98|141.78|144.66|142.46|143.98|141.78|0
1624353000000|2021-06-22 09:10:00|144.12|141.92|143.12|140.92|144.25|142.05|143.12|140.92|0
1624353300000|2021-06-22 09:15:00|142.85|140.65|143.66|141.46|143.66|141.46|142.85|140.65|0
1624353600000|2021-06-22 09:20:00|143.52|141.32|143.12|140.92|144.06|141.86|142.92|140.72|0
1624353900000|2021-06-22 09:25:00|142.98|140.78|142.85|140.65|143.38|141.18|142.58|140.38|0
1624354200000|2021-06-22 09:30:00|142.71|140.51|143.32|141.12|143.85|141.65|142.58|140.38|0
1624354500000|2021-06-22 09:35:00|143.25|141.05|144.99|142.79|145.13|142.93|143.25|141.05|0
1624354800000|2021-06-22 09:40:00|144.93|142.73|144.32|142.12|145.8|143.6|144.32|142.12|0
1624355100000|2021-06-22 09:45:00|144.45|142.25|144.18|141.98|145.13|142.93|144.18|141.98|0
1624355400000|2021-06-22 09:50:00|144.04|141.84|144.25|142.05|144.45|142.25|143.77|141.57|0
1624355700000|2021-06-22 09:55:00|144.31|142.11|144.44|142.24|144.71|142.51|143.91|141.71|0
1624356000000|2021-06-22 10:00:00|144.58|142.38|142.56|140.36|144.71|142.51|142.56|140.36|0
1624356300000|2021-06-22 10:05:00|142.7|140.5|141.63|139.43|142.96|140.76|141.49|139.29|0
1624356600000|2021-06-22 10:10:00|141.49|139.29|141.83|139.63|142.29|140.09|141.36|139.16|0
1624356900000|2021-06-22 10:15:00|141.89|139.69|143.9|141.7|143.9|141.7|141.83|139.63|0
1624357200000|2021-06-22 10:20:00|143.76|141.56|143.62|141.42|144.03|141.83|143.22|141.02|0
1624357500000|2021-06-22 10:25:00|143.49|141.29|143.22|141.02|144.16|141.96|142.95|140.75|0
1624357800000|2021-06-22 10:30:00|143.15|140.95|143.49|141.29|143.49|141.29|142.42|140.22|0
1624358100000|2021-06-22 10:35:00|143.35|141.15|142.68|140.48|143.35|141.15|142.41|140.21|0
1624358400000|2021-06-22 10:40:00|142.95|140.75|142.14|139.94|143.08|140.88|142.01|139.81|0
1624358700000|2021-06-22 10:45:00|142.01|139.81|141.47|139.27|142.01|139.81|141.01|138.81|0
1624359000000|2021-06-22 10:50:00|141.54|139.34|142.4|140.2|142.67|140.47|141.54|139.34|0
1624359300000|2021-06-22 10:55:00|142.27|140.07|141.6|139.4|142.4|140.2|141.6|139.4|0
1624359600000|2021-06-22 11:00:00|141.73|139.53|140.67|138.47|142.13|139.93|140.67|138.47|0
1624359900000|2021-06-22 11:05:00|140.74|138.54|139.48|137.28|140.93|138.73|138.76|136.56|0
1624360200000|2021-06-22 11:10:00|139.41|137.21|139.61|137.41|140|137.8|138.82|136.62|0
1624360500000|2021-06-22 11:15:00|139.74|137.54|139.6|137.4|140.27|138.07|139.15|136.95|0
1624360800000|2021-06-22 11:20:00|139.74|137.54|139.47|137.27|140|137.8|138.81|136.61|0
1624361100000|2021-06-22 11:25:00|139.34|137.14|138.55|136.35|139.73|137.53|138.55|136.35|0
1624361400000|2021-06-22 11:30:00|138.68|136.48|139.07|136.87|139.2|137|137.89|135.69|0
1624361700000|2021-06-22 11:35:00|139.2|137|139.73|137.53|139.73|137.53|138.81|136.61|0
1624362000000|2021-06-22 11:40:00|139.66|137.46|139|136.8|139.73|137.53|138.8|136.6|0
1624362300000|2021-06-22 11:45:00|138.93|136.73|139.19|136.99|139.72|137.52|138.54|136.34|0
1624362600000|2021-06-22 11:50:00|139.33|137.13|138.8|136.6|139.46|137.26|138.8|136.6|0
1624362900000|2021-06-22 11:55:00|138.67|136.47|138.4|136.2|139.19|136.99|138.27|136.07|0
1624363200000|2021-06-22 12:00:00|138.27|136.07|138.79|136.59|139.06|136.86|138.27|136.07|0
1624363500000|2021-06-22 12:05:00|138.66|136.46|138.66|136.46|138.92|136.72|137.48|135.28|0
1624363800000|2021-06-22 12:10:00|138.53|136.33|138.66|136.46|139.05|136.85|138.53|136.33|0
1624364100000|2021-06-22 12:15:00|138.53|136.33|138.19|135.99|140.15|137.95|137.82|135.62|0
1624364400000|2021-06-22 12:20:00|138.46|136.26|137.27|135.07|138.46|136.26|137.01|134.81|0
1624364700000|2021-06-22 12:25:00|137.4|135.2|138.85|136.65|138.85|136.65|137.4|135.2|0
1624365000000|2021-06-22 12:30:00|138.72|136.52|138.19|135.99|138.72|136.52|138.06|135.86|0
1624365300000|2021-06-22 12:35:00|138.26|136.06|138.71|136.51|138.84|136.64|138.19|135.99|0
1624365600000|2021-06-22 12:40:00|138.78|136.58|139.77|137.57|139.9|137.7|138.58|136.38|0
1624365900000|2021-06-22 12:45:00|139.63|137.43|140.69|138.49|140.69|138.49|139.5|137.3|0
1624366200000|2021-06-22 12:50:00|140.83|138.63|141.76|139.56|142.43|140.23|140.83|138.63|0
1624366500000|2021-06-22 12:55:00|141.69|139.49|141.49|139.29|142.16|139.96|141.22|139.02|0
1624366800000|2021-06-22 13:00:00|141.62|139.42|140.95|138.75|141.89|139.69|140.82|138.62|0
1624367100000|2021-06-22 13:05:00|140.82|138.62|139.62|137.42|140.82|138.62|139.36|137.16|0
1624367400000|2021-06-22 13:10:00|139.75|137.55|140.02|137.82|140.28|138.08|139.49|137.29|0
1624367700000|2021-06-22 13:15:00|139.88|137.68|139.75|137.55|139.88|137.68|139.09|136.89|0
1624368000000|2021-06-22 13:20:00|139.88|137.68|140.08|137.88|140.15|137.95|139.62|137.42|0
1624368300000|2021-06-22 13:25:00|140.14|137.94|141.21|139.01|141.34|139.14|139.88|137.68|0
1624368600000|2021-06-22 13:30:00|140.81|138.61|140.77|138.57|143.08|140.88|140.41|138.21|0
1624368900000|2021-06-22 13:35:00|140.5|138.3|142.64|140.44|143.32|141.12|140.5|138.3|0
1624369200000|2021-06-22 13:40:00|142.24|140.04|142.1|139.9|142.91|140.71|141.17|138.97|0
1624369500000|2021-06-22 13:45:00|141.84|139.64|141.77|139.57|142.24|140.04|139.3|137.1|0
1624369800000|2021-06-22 13:50:00|141.7|139.5|143.58|141.38|144.26|142.06|140.9|138.7|0
1624370100000|2021-06-22 13:55:00|143.31|141.11|143.04|140.84|143.58|141.38|141.96|139.76|0
1624370400000|2021-06-22 14:00:00|142.9|140.7|142.23|140.03|144.66|142.46|142.23|140.03|0
1624370700000|2021-06-22 14:05:00|142.09|139.89|140.75|138.55|142.63|140.43|139.29|137.09|0
1624371000000|2021-06-22 14:10:00|140.62|138.42|140.49|138.29|141.56|139.36|140.35|138.15|0
1624371300000|2021-06-22 14:15:00|140.35|138.15|138.6|136.4|140.48|138.28|138.47|136.27|0
1624371600000|2021-06-22 14:20:00|138.47|136.27|137.67|135.47|138.73|136.53|137.41|135.21|0
1624371900000|2021-06-22 14:25:00|137.8|135.6|137.8|135.6|138.6|136.4|137.41|135.21|0
1624372200000|2021-06-22 14:30:00|137.67|135.47|137.27|135.07|137.93|135.73|136.75|134.55|0
1624372500000|2021-06-22 14:35:00|137.4|135.2|137.99|135.79|137.99|135.79|136.87|134.67|0
1624372800000|2021-06-22 14:40:00|136.35|134.15|136.48|134.28|136.74|134.54|136.22|134.02|0
1624373100000|2021-06-22 14:45:00|136.61|134.41|135.56|133.36|137.01|134.81|135.56|133.36|0
1624373400000|2021-06-22 14:50:00|135.69|133.49|134.77|132.57|135.69|133.49|134.25|132.05|0
1624373700000|2021-06-22 14:55:00|134.9|132.7|134.11|131.91|135.03|132.83|133.98|131.78|0
1624374000000|2021-06-22 15:00:00|133.98|131.78|133.85|131.65|134.5|132.3|133.85|131.65|0
1624374300000|2021-06-22 15:05:00|133.98|131.78|132.68|130.48|133.98|131.78|132.68|130.48|0
1624374600000|2021-06-22 15:10:00|132.55|130.35|130.87|128.67|132.55|130.35|130.62|128.42|0
1624374900000|2021-06-22 15:15:00|130.62|128.42|131.39|129.19|131.64|129.44|129.98|127.78|0
1624375200000|2021-06-22 15:20:00|131.2|129|131|128.8|131.64|129.44|130.61|128.41|0
1624375500000|2021-06-22 15:25:00|131.13|128.93|131|128.8|131.13|128.93|130.23|128.03|0
1624375800000|2021-06-22 15:30:00|131.12|128.92|130.75|128.55|132.52|130.32|130.23|128.03|0
1624376100000|2021-06-22 15:35:00|130.87|128.67|131.9|129.7|132.29|130.09|130.87|128.67|0
1624376400000|2021-06-22 15:40:00|131.77|129.57|132.16|129.96|132.55|130.35|131.39|129.19|0
1624376700000|2021-06-22 15:45:00|132.03|129.83|131.9|129.7|132.29|130.09|131.38|129.18|0
1624377000000|2021-06-22 15:50:00|132.03|129.83|132.22|130.02|132.28|130.08|131.51|129.31|0
1624377300000|2021-06-22 15:55:00|132.28|130.08|132.8|130.6|133.06|130.86|132.02|129.82|0
1624377600000|2021-06-22 16:00:00|132.67|130.47|131.63|129.43|132.67|130.47|131.38|129.18|0
1624377900000|2021-06-22 16:05:00|131.7|129.5|131.5|129.3|131.76|129.56|131.25|129.05|0
1624378200000|2021-06-22 16:10:00|131.57|129.37|131.5|129.3|131.63|129.43|130.99|128.79|0
1624378500000|2021-06-22 16:15:00|131.37|129.17|131.75|129.55|131.88|129.68|131.37|129.17|0
1624378800000|2021-06-22 16:20:00|131.88|129.68|131.37|129.17|132.01|129.81|131.37|129.17|0
1624379100000|2021-06-22 16:25:00|131.24|129.04|130.59|128.39|131.24|129.04|130.59|128.39|0
1624379400000|2021-06-22 16:30:00|130.72|128.52|131.69|129.49|131.88|129.68|130.72|128.52|0
1624379700000|2021-06-22 16:35:00|131.75|129.55|131.62|129.42|131.88|129.68|131.36|129.16|0
1624380000000|2021-06-22 16:40:00|131.74|129.54|131.48|129.28|132|129.8|131.23|129.03|0
1624380300000|2021-06-22 16:45:00|131.36|129.16|130.97|128.77|131.61|129.41|130.84|128.64|0
1624380600000|2021-06-22 16:50:00|130.84|128.64|131.22|129.02|131.22|129.02|130.58|128.38|0
1624380900000|2021-06-22 16:55:00|131.09|128.89|131.35|129.15|131.61|129.41|130.96|128.76|0
1624381200000|2021-06-22 17:00:00|131.48|129.28|131.35|129.15|131.61|129.41|131.09|128.89|0
1624381500000|2021-06-22 17:05:00|131.48|129.28|130.7|128.5|131.73|129.53|130.57|128.37|0
1624381800000|2021-06-22 17:10:00|130.57|128.37|130.7|128.5|130.83|128.63|130.19|127.99|0
1624382100000|2021-06-22 17:15:00|130.83|128.63|131.85|129.65|132.24|130.04|130.83|128.63|0
1624382400000|2021-06-22 17:20:00|131.73|129.53|131.08|128.88|132.11|129.91|131.08|128.88|0
1624382700000|2021-06-22 17:25:00|131.21|129.01|130.82|128.62|131.34|129.14|130.56|128.36|0
1624383000000|2021-06-22 17:30:00|130.69|128.49|130.95|128.75|131.21|129.01|130.69|128.49|0
1624383300000|2021-06-22 17:35:00|131.07|128.87|130.69|128.49|131.07|128.87|130.56|128.36|0
1624383600000|2021-06-22 17:40:00|130.82|128.62|130.81|128.61|130.94|128.74|130.56|128.36|0
1624383900000|2021-06-22 17:45:00|130.68|128.48|130.49|128.29|131.07|128.87|130.49|128.29|0
1624384200000|2021-06-22 17:50:00|130.48|128.28|130.48|128.28|130.74|128.54|130.48|128.28|0
1624384500000|2021-06-22 17:55:00|130.61|128.41|130.74|128.54|131.12|128.92|130.48|128.28|0
1624384800000|2021-06-22 18:00:00|130.61|128.41|130.86|128.66|131.64|129.44|130.48|128.28|0
1624385100000|2021-06-22 18:05:00|131.12|128.92|131.25|129.05|131.5|129.3|130.86|128.66|0
1624385400000|2021-06-22 18:10:00|131.38|129.18|130.73|128.53|131.5|129.3|130.73|128.53|0
1624385700000|2021-06-22 18:15:00|130.86|128.66|130.6|128.4|131.24|129.04|130.47|128.27|0
1624386000000|2021-06-22 18:20:00|130.47|128.27|130.21|128.01|130.86|128.66|130.21|128.01|0
1624386300000|2021-06-22 18:25:00|130.34|128.14|130.34|128.14|130.98|128.78|129.57|127.37|0
1624386600000|2021-06-22 18:30:00|130.47|128.27|129.57|127.37|130.59|128.39|129.57|127.37|0
1624386900000|2021-06-22 18:35:00|129.7|127.5|128.17|125.97|130.46|128.26|128.17|125.97|0
1624387200000|2021-06-22 18:40:00|128.29|126.09|128.55|126.35|128.99|126.79|127.79|125.59|0
1624387500000|2021-06-22 18:45:00|128.68|126.48|129.44|127.24|129.44|127.24|128.29|126.09|0
1624387800000|2021-06-22 18:50:00|129.31|127.11|127.91|125.71|129.57|127.37|127.91|125.71|0
1624388100000|2021-06-22 18:55:00|128.04|125.84|127.91|125.71|128.04|125.84|127.28|125.08|0
1624388400000|2021-06-22 19:00:00|127.78|125.58|126.14|123.94|127.78|125.58|126.14|123.94|0
1624388700000|2021-06-22 19:05:00|126.26|124.06|125.51|123.31|126.89|124.69|125.26|123.06|0
1624389000000|2021-06-22 19:10:00|125.63|123.43|124.22|122.02|125.63|123.43|124.22|122.02|0
1624389300000|2021-06-22 19:15:00|124.35|122.15|124.41|122.21|124.84|122.64|123.97|121.77|0
1624389600000|2021-06-22 19:20:00|124.34|122.14|123.22|121.02|124.34|122.14|123.1|120.9|0
1624389900000|2021-06-22 19:25:00|123.1|120.9|122.73|120.53|123.1|120.9|122.11|119.91|0
1624390200000|2021-06-22 19:30:00|122.85|120.65|122.97|120.77|123.71|121.51|122.23|120.03|0
1624390500000|2021-06-22 19:35:00|123.22|121.02|123.96|121.76|124.46|122.26|123.09|120.89|0
1624390800000|2021-06-22 19:40:00|123.84|121.64|125.08|122.88|125.08|122.88|123.59|121.39|0
1624391100000|2021-06-22 19:45:00|124.96|122.76|125.58|123.38|125.83|123.63|124.58|122.38|0
1624391400000|2021-06-22 19:50:00|125.83|123.63|124.95|122.75|126.84|124.64|124.95|122.75|0
1624391700000|2021-06-22 19:55:00|125.33|123.13|126.83|124.63|126.83|124.63|124.7|122.5|0
1624392000000|2021-06-22 20:00:00|126.71|124.51|125.85|123.65|127.09|124.89|125.47|123.27|0
1624392300000|2021-06-22 20:05:00|125.72|123.52|125.72|123.52|126.36|124.16|125.47|123.27|0
1624392600000|2021-06-22 20:10:00|124.96|122.76|125.28|123.08|125.47|123.27|124.33|122.13|0
1624392900000|2021-06-22 20:15:00|125.39|122.79|125.35|122.75|125.41|122.81|125.35|122.75|0
1624393200000|2021-06-22 20:20:00|125.37|122.77|125.47|122.87|125.52|122.92|125.37|122.77|0
1624393500000|2021-06-22 20:25:00|125.42|122.82|125.44|122.84|125.51|122.91|125.38|122.78|0
1624393800000|2021-06-22 20:30:00|125.22|122.62|123.59|120.99|125.47|122.87|123.59|120.99|0
1624394100000|2021-06-22 20:35:00|123.71|121.11|123.96|121.36|124.21|121.61|123.59|120.99|0
1624394400000|2021-06-22 20:40:00|123.83|121.23|123.96|121.36|124.08|121.48|123.83|121.23|0
1624394700000|2021-06-22 20:45:00|123.71|121.11|123.95|121.35|124.08|121.48|123.71|121.11|0
1624395000000|2021-06-22 20:50:00|124.08|121.48|124.45|121.85|125.08|122.48|124.08|121.48|0
1624395300000|2021-06-22 20:55:00|124.58|121.98|125.05|122.45|125.21|122.61|124.58|121.98|0
1624395600000|2021-06-22 21:00:00|124.87|122.27|124.19|121.59|125.05|122.45|124.19|121.59|0
1624395900000|2021-06-22 21:05:00|124.54|121.94|124.22|121.62|124.54|121.94|124.03|121.43|0
1624396200000|2021-06-22 21:10:00|124.5|121.9|124.4|121.8|124.59|121.99|124.32|121.72|0
1624396500000|2021-06-22 21:15:00|124.39|121.79|124.44|121.84|124.44|121.84|124.39|121.79|0
1624396800000|2021-06-22 21:20:00|124.4|121.8|124.45|121.85|124.64|122.04|124.29|121.69|0
1624397100000|2021-06-22 21:25:00|124.38|121.78|124.33|121.73|124.4|121.8|124.11|121.51|0
1624397400000|2021-06-22 21:30:00|124.27|121.67|124.27|121.67|124.33|121.73|124.23|121.63|0
1624397700000|2021-06-22 21:35:00|124.32|121.72|124.39|121.79|124.39|121.79|124.32|121.72|0
1624398000000|2021-06-22 21:40:00|124.41|121.81|124.32|121.72|124.43|121.83|124.17|121.57|0
1624398300000|2021-06-22 21:45:00|124.17|121.57|124.28|121.68|124.33|121.73|124.17|121.57|0
1624398600000|2021-06-22 21:50:00|124.3|121.7|124.29|121.69|124.37|121.77|124.26|121.66|0
1624398900000|2021-06-22 21:55:00|124.31|121.71|124.29|121.69|124.37|121.77|124.27|121.67|0
1624399200000|2021-06-22 22:00:00|124.93|122.33|125.11|122.51|125.11|122.51|124.55|121.95|0
1624399500000|2021-06-22 22:05:00|125.24|122.64|125.11|122.51|125.49|122.89|125.11|122.51|0
1624399800000|2021-06-22 22:10:00|125.23|122.63|125.23|122.63|125.23|122.63|125.23|122.63|0
1624400100000|2021-06-22 22:15:00|125.1|122.5|125.1|122.5|125.1|122.5|124.73|122.13|0
1624400400000|2021-06-22 22:20:00|124.98|122.38|124.97|122.37|124.98|122.38|124.72|122.12|0
1624400700000|2021-06-22 22:25:00|125.1|122.5|125.22|122.62|125.22|122.62|124.97|122.37|0
1624401000000|2021-06-22 22:30:00|125.1|122.5|125.35|122.75|125.35|122.75|125.1|122.5|0
1624401300000|2021-06-22 22:35:00|125.22|122.62|125.72|123.12|125.72|123.12|125.22|122.62|0
1624401600000|2021-06-22 22:40:00|125.6|123|125.72|123.12|125.72|123.12|125.47|122.87|0
1624401900000|2021-06-22 22:45:00|125.6|123|125.21|122.61|125.6|123|125.09|122.49|0
1624402200000|2021-06-22 22:50:00|125.09|122.49|125.09|122.49|125.09|122.49|124.71|122.11|0
1624402500000|2021-06-22 22:55:00|125.21|122.61|125.21|122.61|125.46|122.86|125.21|122.61|0
1624402800000|2021-06-22 23:00:00|125.34|122.74|124.58|121.98|125.34|122.74|124.45|121.85|0
1624403100000|2021-06-22 23:05:00|124.64|122.04|124.89|122.29|124.95|122.35|124.64|122.04|0
1624403400000|2021-06-22 23:10:00|124.95|122.35|124.57|121.97|124.95|122.35|124.57|121.97|0
1624403700000|2021-06-22 23:15:00|124.7|122.1|124.7|122.1|124.7|122.1|124.57|121.97|0
1624404000000|2021-06-22 23:20:00|124.76|122.16|124.95|122.35|124.95|122.35|124.7|122.1|0
1624404300000|2021-06-22 23:25:00|125.07|122.47|124.94|122.34|125.07|122.47|124.82|122.22|0
1624404600000|2021-06-22 23:30:00|124.88|122.28|124.69|122.09|125.01|122.41|124.69|122.09|0
1624404900000|2021-06-22 23:35:00|124.56|121.96|124.18|121.58|124.56|121.96|124.18|121.58|0
1624405200000|2021-06-22 23:40:00|124.06|121.46|124.68|122.08|124.68|122.08|124.06|121.46|0
1624405500000|2021-06-22 23:45:00|124.75|122.15|124.18|121.58|124.81|122.21|124.05|121.45|0
1624405800000|2021-06-22 23:50:00|124.3|121.7|124.18|121.58|124.68|122.08|124.18|121.58|0
1624406100000|2021-06-22 23:55:00|124.43|121.83|124.55|121.95|124.81|122.21|124.43|121.83|0
1624406400000|2021-06-23 00:00:00|124.68|122.08|125.05|122.45|125.43|122.83|124.55|121.95|0
1624406700000|2021-06-23 00:05:00|125.18|122.58|124.3|121.7|125.18|122.58|124.05|121.45|0
1624407000000|2021-06-23 00:10:00|124.17|121.57|123.29|120.69|124.17|121.57|123.29|120.69|0
1624407300000|2021-06-23 00:15:00|123.42|120.82|123.92|121.32|123.92|121.32|123.29|120.69|0
1624407600000|2021-06-23 00:20:00|124.04|121.44|123.91|121.31|124.29|121.69|123.79|121.19|0
1624407900000|2021-06-23 00:25:00|124.04|121.44|124.04|121.44|124.41|121.81|123.91|121.31|0
1624408200000|2021-06-23 00:30:00|123.91|121.31|124.41|121.81|124.91|122.31|123.91|121.31|0
1624408500000|2021-06-23 00:35:00|124.54|121.94|124.28|121.68|124.91|122.31|124.28|121.68|0
1624408800000|2021-06-23 00:40:00|124.41|121.81|124.28|121.68|124.53|121.93|124.03|121.43|0
1624409100000|2021-06-23 00:45:00|124.15|121.55|123.65|121.05|124.15|121.55|123.65|121.05|0
1624409400000|2021-06-23 00:50:00|123.78|121.18|123.65|121.05|123.78|121.18|123.46|120.86|0
1624409700000|2021-06-23 00:55:00|123.77|121.17|123.9|121.3|124.4|121.8|123.77|121.17|0
1624410000000|2021-06-23 01:00:00|123.77|121.17|123.27|120.67|123.77|121.17|123.15|120.55|0
1624410300000|2021-06-23 01:05:00|123.39|120.79|123.14|120.54|123.39|120.79|122.89|120.29|0
1624410600000|2021-06-23 01:10:00|123.02|120.42|123.01|120.41|123.08|120.48|122.64|120.04|0
1624410900000|2021-06-23 01:15:00|122.89|120.29|123.01|120.41|123.01|120.41|122.64|120.04|0
1624411200000|2021-06-23 01:20:00|122.89|120.29|122.64|120.04|123.01|120.41|122.26|119.66|0
1624411500000|2021-06-23 01:25:00|122.76|120.16|122.88|120.28|123.01|120.41|122.76|120.16|0
1624411800000|2021-06-23 01:30:00|123.01|120.41|123.01|120.41|123.13|120.53|122.76|120.16|0
1624412100000|2021-06-23 01:35:00|122.95|120.35|123.38|120.78|123.5|120.9|122.88|120.28|0
1624412400000|2021-06-23 01:40:00|123.25|120.65|123.13|120.53|123.63|121.03|122.88|120.28|0
1624412700000|2021-06-23 01:45:00|123.07|120.47|123.12|120.52|123.37|120.77|122.75|120.15|0
1624413000000|2021-06-23 01:50:00|123.25|120.65|122.87|120.27|123.75|121.15|122.87|120.27|0
1624413300000|2021-06-23 01:55:00|123|120.4|122.87|120.27|123|120.4|122.5|119.9|0
1624413600000|2021-06-23 02:00:00|122.74|120.14|122.49|119.89|122.99|120.39|122.49|119.89|0
1624413900000|2021-06-23 02:05:00|122.62|120.02|122.24|119.64|122.74|120.14|122.24|119.64|0
1624414200000|2021-06-23 02:10:00|122.12|119.52|122.36|119.76|122.49|119.89|122.12|119.52|0
1624414500000|2021-06-23 02:15:00|122.24|119.64|122.11|119.51|122.24|119.64|121.87|119.27|0
1624414800000|2021-06-23 02:20:00|122.24|119.64|122.61|120.01|122.61|120.01|122.11|119.51|0
1624415100000|2021-06-23 02:25:00|122.48|119.88|122.36|119.76|122.48|119.88|122.23|119.63|0
1624415400000|2021-06-23 02:30:00|122.23|119.63|122.11|119.51|122.48|119.88|121.98|119.38|0
1624415700000|2021-06-23 02:35:00|121.98|119.38|121.98|119.38|122.11|119.51|121.73|119.13|0
1624416000000|2021-06-23 02:40:00|122.1|119.5|121.79|119.19|122.23|119.63|121.79|119.19|0
1624416300000|2021-06-23 02:45:00|121.73|119.13|121.79|119.19|121.85|119.25|121.61|119.01|0
1624416600000|2021-06-23 02:50:00|121.73|119.13|121.85|119.25|121.98|119.38|121.73|119.13|0
1624416900000|2021-06-23 02:55:00|121.97|119.37|122.16|119.56|122.22|119.62|121.85|119.25|0
1624417200000|2021-06-23 03:00:00|122.1|119.5|121.23|118.63|122.1|119.5|121.23|118.63|0
1624417500000|2021-06-23 03:05:00|121.35|118.75|121.59|118.99|121.59|118.99|121.23|118.63|0
1624417800000|2021-06-23 03:10:00|121.54|118.94|121.35|118.75|121.59|118.99|121.35|118.75|0
1624418100000|2021-06-23 03:15:00|121.22|118.62|121.47|118.87|121.47|118.87|121.22|118.62|0
1624418400000|2021-06-23 03:20:00|121.34|118.74|121.34|118.74|121.47|118.87|121.22|118.62|0
1624418700000|2021-06-23 03:25:00|121.46|118.86|121.59|118.99|121.59|118.99|121.34|118.74|0
1624419000000|2021-06-23 03:30:00|121.71|119.11|121.71|119.11|121.83|119.23|121.71|119.11|0
1624419300000|2021-06-23 03:35:00|121.58|118.98|121.58|118.98|121.58|118.98|121.46|118.86|0
1624419600000|2021-06-23 03:40:00|121.7|119.1|121.83|119.23|121.83|119.23|121.7|119.1|0
1624419900000|2021-06-23 03:45:00|121.7|119.1|121.7|119.1|121.82|119.22|121.7|119.1|0
1624420200000|2021-06-23 03:50:00|121.82|119.22|121.95|119.35|122.07|119.47|121.82|119.22|0
1624420500000|2021-06-23 03:55:00|121.94|119.34|122.07|119.47|122.07|119.47|121.88|119.28|0
1624420800000|2021-06-23 04:00:00|121.94|119.34|122.44|119.84|122.44|119.84|121.94|119.34|0
1624421100000|2021-06-23 04:05:00|122.5|119.9|122.19|119.59|122.56|119.96|122.13|119.53|0
1624421400000|2021-06-23 04:10:00|122.25|119.65|122.18|119.58|122.31|119.71|122.12|119.52|0
1624421700000|2021-06-23 04:15:00|122.06|119.46|122.06|119.46|122.18|119.58|121.93|119.33|0
1624422000000|2021-06-23 04:20:00|122|119.4|121.81|119.21|122.06|119.46|121.81|119.21|0
1624422300000|2021-06-23 04:25:00|121.93|119.33|121.93|119.33|122.05|119.45|121.81|119.21|0
1624422600000|2021-06-23 04:30:00|121.8|119.2|121.8|119.2|121.8|119.2|121.68|119.08|0
1624422900000|2021-06-23 04:35:00|121.68|119.08|121.68|119.08|121.8|119.2|121.55|118.95|0
1624423200000|2021-06-23 04:40:00|121.8|119.2|121.92|119.32|121.92|119.32|121.8|119.2|0
1624423800000|2021-06-23 04:50:00|122.04|119.44|122.04|119.44|122.04|119.44|121.79|119.19|0
1624424100000|2021-06-23 04:55:00|122.16|119.56|122.54|119.94|122.54|119.94|122.16|119.56|0
1624424400000|2021-06-23 05:00:00|122.41|119.81|122.53|119.93|122.53|119.93|122.16|119.56|0
1624424700000|2021-06-23 05:05:00|122.41|119.81|122.66|120.06|122.66|120.06|122.28|119.68|0
1624425000000|2021-06-23 05:10:00|122.78|120.18|122.78|120.18|122.78|120.18|122.65|120.05|0
1624425300000|2021-06-23 05:15:00|122.65|120.05|122.53|119.93|122.65|120.05|122.53|119.93|0
1624425600000|2021-06-23 05:20:00|122.4|119.8|122.03|119.43|122.53|119.93|121.78|119.18|0
1624425900000|2021-06-23 05:25:00|121.97|119.37|121.78|119.18|122.03|119.43|121.78|119.18|0
1624426200000|2021-06-23 05:30:00|121.9|119.3|121.07|118.47|122.15|119.55|121.07|118.47|0
1624426500000|2021-06-23 05:35:00|121.2|118.6|120.95|118.35|121.2|118.6|120.7|118.1|0
1624426800000|2021-06-23 05:40:00|120.82|118.22|120.7|118.1|120.95|118.35|120.58|117.98|0
1624427100000|2021-06-23 05:45:00|120.64|118.04|120.33|117.73|120.95|118.35|120.2|117.6|0
1624427400000|2021-06-23 05:50:00|120.2|117.6|120.45|117.85|120.57|117.97|120.2|117.6|0
1624427700000|2021-06-23 05:55:00|120.39|117.79|119.4|116.8|120.45|117.85|119.09|116.49|0
1624428000000|2021-06-23 06:00:00|119.58|116.98|120.32|117.72|120.44|117.84|119.21|116.61|0
1624428300000|2021-06-23 06:05:00|120.44|117.84|120.81|118.21|121.06|118.46|120.44|117.84|0
1624428600000|2021-06-23 06:10:00|120.69|118.09|121.06|118.46|121.06|118.46|120.32|117.72|0
1624428900000|2021-06-23 06:15:00|120.93|118.33|120.19|117.59|121.06|118.46|120.19|117.59|0
1624429200000|2021-06-23 06:20:00|120.06|117.46|119.82|117.22|120.31|117.71|119.69|117.09|0
1624429500000|2021-06-23 06:25:00|119.76|117.16|119.57|116.97|119.94|117.34|119.57|116.97|0
1624429800000|2021-06-23 06:30:00|119.63|117.03|120.06|117.46|120.06|117.46|119.57|116.97|0
1624430100000|2021-06-23 06:35:00|120.18|117.58|119.44|116.84|120.18|117.58|119.32|116.72|0
1624430400000|2021-06-23 06:40:00|119.5|116.9|118.95|116.35|119.56|116.96|118.46|115.86|0
1624430700000|2021-06-23 06:45:00|118.82|116.22|119.56|116.96|119.81|117.21|118.82|116.22|0
1624431000000|2021-06-23 06:50:00|119.68|117.08|119.56|116.96|119.68|117.08|119.07|116.47|0
1624431300000|2021-06-23 06:55:00|119.43|116.83|119.49|116.89|119.8|117.2|119.43|116.83|0
1624431600000|2021-06-23 07:00:00|119.43|116.83|119.8|117.2|120.42|117.82|119.06|116.46|0
1624431900000|2021-06-23 07:05:00|119.72|117.52|119.79|117.59|121.44|119.24|119.3|117.1|0
1624432200000|2021-06-23 07:10:00|119.91|117.71|121.4|119.2|121.4|119.2|119.91|117.71|0
1624432500000|2021-06-23 07:15:00|121.77|119.57|120.65|118.45|121.84|119.64|120.16|117.96|0
1624432800000|2021-06-23 07:20:00|120.77|118.57|120.77|118.57|120.9|118.7|120.4|118.2|0
1624433100000|2021-06-23 07:25:00|120.71|118.51|121.89|119.69|122.39|120.19|120.71|118.51|0
1624433400000|2021-06-23 07:30:00|121.21|119.01|122.26|120.06|122.51|120.31|121.02|118.82|0
1624433700000|2021-06-23 07:35:00|122.2|120|122.76|120.56|123.01|120.81|122.08|119.88|0
1624434000000|2021-06-23 07:40:00|122.88|120.68|122.51|120.31|123.01|120.81|122.26|120.06|0
1624434300000|2021-06-23 07:45:00|122.63|120.43|122.25|120.05|122.76|120.56|121.88|119.68|0
1624434600000|2021-06-23 07:50:00|122.32|120.12|122.07|119.87|122.39|120.19|121.45|119.25|0
1624434900000|2021-06-23 07:55:00|121.95|119.75|121.69|119.49|122.57|120.37|121.69|119.49|0
1624435200000|2021-06-23 08:00:00|121.94|119.74|121.94|119.74|122.07|119.87|121.19|118.99|0
1624435500000|2021-06-23 08:05:00|122.01|119.81|121.63|119.43|122.07|119.87|121.31|119.11|0
1624435800000|2021-06-23 08:10:00|121.56|119.36|121.69|119.49|122.44|120.24|121.56|119.36|0
1624436100000|2021-06-23 08:15:00|121.81|119.61|121.06|118.86|122.06|119.86|120.81|118.61|0
1624436400000|2021-06-23 08:20:00|121|118.8|120.81|118.61|121.06|118.86|120.68|118.48|0
1624436700000|2021-06-23 08:25:00|120.93|118.73|121.43|119.23|121.43|119.23|120.81|118.61|0
1624437000000|2021-06-23 08:30:00|121.3|119.1|121.93|119.73|122.05|119.85|121.18|118.98|0
1624437300000|2021-06-23 08:35:00|121.8|119.6|121.11|118.91|121.93|119.73|121.05|118.85|0
1624437600000|2021-06-23 08:40:00|121.05|118.85|121.3|119.1|121.67|119.47|120.68|118.48|0
1624437900000|2021-06-23 08:45:00|121.42|119.22|121.49|119.29|121.67|119.47|121.17|118.97|0
1624438200000|2021-06-23 08:50:00|121.55|119.35|121.67|119.47|121.79|119.59|121.36|119.16|0
1624438500000|2021-06-23 08:55:00|121.92|119.72|121.79|119.59|122.54|120.34|121.79|119.59|0
1624438800000|2021-06-23 09:00:00|121.92|119.72|122.67|120.47|123.05|120.85|121.67|119.47|0
1624439100000|2021-06-23 09:05:00|122.92|120.72|122.67|120.47|123.55|121.35|122.67|120.47|0
1624439400000|2021-06-23 09:10:00|122.79|120.59|122.29|120.09|123.61|121.41|122.29|120.09|0
1624439700000|2021-06-23 09:15:00|122.41|120.21|122.66|120.46|122.91|120.71|122.03|119.83|0
1624440000000|2021-06-23 09:20:00|122.79|120.59|122.91|120.71|123.42|121.22|122.79|120.59|0
1624440300000|2021-06-23 09:25:00|123.04|120.84|122.66|120.46|123.79|121.59|122.66|120.46|0
1624440600000|2021-06-23 09:30:00|122.53|120.33|122.4|120.2|122.91|120.71|122.4|120.2|0
1624440900000|2021-06-23 09:35:00|122.47|120.27|122.4|120.2|122.53|120.33|122.02|119.82|0
1624441200000|2021-06-23 09:40:00|122.53|120.33|122.02|119.82|122.53|120.33|121.9|119.7|0
1624441500000|2021-06-23 09:45:00|121.9|119.7|121.77|119.57|122.02|119.82|121.64|119.44|0
1624441800000|2021-06-23 09:50:00|121.64|119.44|122.14|119.94|122.27|120.07|121.52|119.32|0
1624442100000|2021-06-23 09:55:00|122.02|119.82|122.64|120.44|122.64|120.44|121.89|119.69|0
1624442400000|2021-06-23 10:00:00|122.52|120.32|123.14|120.94|123.27|121.07|122.52|120.32|0
1624442700000|2021-06-23 10:05:00|123.27|121.07|123.02|120.82|123.59|121.39|122.64|120.44|0
1624443000000|2021-06-23 10:10:00|123.08|120.88|122.51|120.31|123.14|120.94|122.26|120.06|0
1624443300000|2021-06-23 10:15:00|122.63|120.43|122|119.8|122.76|120.56|121.75|119.55|0
1624443600000|2021-06-23 10:20:00|121.88|119.68|121.19|118.99|122.13|119.93|121.13|118.93|0
1624443900000|2021-06-23 10:25:00|121.25|119.05|121.29|119.09|121.67|119.47|121.13|118.93|0
1624444200000|2021-06-23 10:30:00|121.35|119.15|121.91|119.71|121.91|119.71|121.16|118.96|0
1624444500000|2021-06-23 10:35:00|122.04|119.84|121.91|119.71|122.29|120.09|121.79|119.59|0
1624444800000|2021-06-23 10:40:00|121.85|119.65|122.16|119.96|122.16|119.96|121.78|119.58|0
1624445100000|2021-06-23 10:45:00|122.03|119.83|122.03|119.83|122.28|120.08|121.78|119.58|0
1624445400000|2021-06-23 10:50:00|122.16|119.96|122.53|120.33|122.66|120.46|121.78|119.58|0
1624445700000|2021-06-23 10:55:00|122.78|120.58|122.78|120.58|123.41|121.21|122.53|120.33|0
1624446000000|2021-06-23 11:00:00|122.91|120.71|124.51|122.31|124.51|122.31|121.98|119.78|0
1624446300000|2021-06-23 11:05:00|124.57|122.37|123.75|121.55|124.57|122.37|123.56|121.36|0
1624446600000|2021-06-23 11:10:00|123.69|121.49|124.63|122.43|125.01|122.81|123.69|121.49|0
1624446900000|2021-06-23 11:15:00|124.76|122.56|124.37|122.17|124.76|122.56|123.74|121.54|0
1624447200000|2021-06-23 11:20:00|124.5|122.3|125.9|123.7|126.41|124.21|124.37|122.17|0
1624447500000|2021-06-23 11:25:00|125.77|123.57|125.77|123.57|126.79|124.59|125.64|123.44|0
1624447800000|2021-06-23 11:30:00|125.64|123.44|124.62|122.42|125.89|123.69|124.62|122.42|0
1624448100000|2021-06-23 11:35:00|124.49|122.29|125.12|122.92|125.89|123.69|124.49|122.29|0
1624448400000|2021-06-23 11:40:00|125.06|122.86|124.11|121.91|125.25|123.05|124.11|121.91|0
1624448700000|2021-06-23 11:45:00|124.23|122.03|124.36|122.16|124.87|122.67|124.11|121.91|0
1624449000000|2021-06-23 11:50:00|124.3|122.1|123.72|121.52|124.36|122.16|123.6|121.4|0
1624449300000|2021-06-23 11:55:00|123.85|121.65|123.85|121.65|123.85|121.65|123.35|121.15|0
1624449600000|2021-06-23 12:00:00|123.97|121.77|124.1|121.9|124.23|122.03|123.59|121.39|0
1624449900000|2021-06-23 12:05:00|123.97|121.77|123.21|121.01|124.04|121.84|123.21|121.01|0
1624450200000|2021-06-23 12:10:00|123.09|120.89|121.58|119.38|123.21|121.01|121.46|119.26|0
1624450500000|2021-06-23 12:15:00|121.71|119.51|122.21|120.01|122.46|120.26|121.71|119.51|0
1624450800000|2021-06-23 12:20:00|122.33|120.13|121.95|119.75|122.58|120.38|121.58|119.38|0
1624451100000|2021-06-23 12:25:00|122.08|119.88|121.95|119.75|122.08|119.88|121.64|119.44|0
1624451400000|2021-06-23 12:30:00|121.83|119.63|122.2|120|122.32|120.12|121.08|118.88|0
1624451700000|2021-06-23 12:35:00|122.07|119.87|121.95|119.75|122.2|120|121.7|119.5|0
1624452000000|2021-06-23 12:40:00|121.82|119.62|121.82|119.62|121.95|119.75|121.57|119.37|0
1624452300000|2021-06-23 12:45:00|121.69|119.49|121.76|119.56|121.94|119.74|121.44|119.24|0
1624452600000|2021-06-23 12:50:00|121.69|119.49|121.44|119.24|121.94|119.74|121.32|119.12|0
1624452900000|2021-06-23 12:55:00|121.31|119.11|121.31|119.11|121.69|119.49|121.31|119.11|0
1624453200000|2021-06-23 13:00:00|121.44|119.24|121.56|119.36|121.69|119.49|121.31|119.11|0
1624453500000|2021-06-23 13:05:00|121.43|119.23|121.81|119.61|121.81|119.61|121.31|119.11|0
1624453800000|2021-06-23 13:10:00|121.68|119.48|121.43|119.23|121.93|119.73|121.43|119.23|0
1624454100000|2021-06-23 13:15:00|121.37|119.17|122.05|119.85|122.05|119.85|121.3|119.1|0
1624454400000|2021-06-23 13:20:00|122.18|119.98|122.55|120.35|122.55|120.35|121.8|119.6|0
1624454700000|2021-06-23 13:25:00|122.68|120.48|123.43|121.23|123.43|121.23|122.42|120.22|0
1624455000000|2021-06-23 13:30:00|122.42|120.22|121.55|119.35|123.93|121.73|120.8|118.6|0
1624455300000|2021-06-23 13:35:00|121.67|119.47|123.05|120.85|123.05|120.85|121.55|119.35|0
1624455600000|2021-06-23 13:40:00|122.92|120.72|121.54|119.34|123.3|121.1|121.42|119.22|0
1624455900000|2021-06-23 13:45:00|121.17|118.97|121.79|119.59|122.41|120.21|120.79|118.59|0
1624456200000|2021-06-23 13:50:00|121.91|119.71|123.42|121.22|123.67|121.47|121.91|119.71|0
1624456500000|2021-06-23 13:55:00|123.16|120.96|121.16|118.96|123.16|120.96|120.54|118.34|0
1624456800000|2021-06-23 14:00:00|121.04|118.84|121.66|119.46|122.91|120.71|120.41|118.21|0
1624457100000|2021-06-23 14:05:00|121.53|119.33|120.66|118.46|121.78|119.58|120.29|118.09|0
1624457400000|2021-06-23 14:10:00|120.78|118.58|120.16|117.96|121.4|119.2|120.16|117.96|0
1624457700000|2021-06-23 14:15:00|120.04|117.84|119.42|117.22|120.28|118.08|119.17|116.97|0
1624458000000|2021-06-23 14:20:00|119.54|117.34|120.28|118.08|120.53|118.33|119.17|116.97|0
1624458300000|2021-06-23 14:25:00|120.16|117.96|121.15|118.95|121.27|119.07|119.91|117.71|0
1624458600000|2021-06-23 14:30:00|121.02|118.82|119.3|117.1|121.77|119.57|119.3|117.1|0
1624458900000|2021-06-23 14:35:00|119.18|116.98|120.05|117.85|120.31|118.11|119.18|116.98|0
1624459200000|2021-06-23 14:40:00|120.18|117.98|119.8|117.6|120.18|117.98|119.55|117.35|0
1624459500000|2021-06-23 14:45:00|119.68|117.48|120.17|117.97|120.43|118.23|119.3|117.1|0
1624459800000|2021-06-23 14:50:00|120.05|117.85|119.42|117.22|120.55|118.35|119.42|117.22|0
1624460100000|2021-06-23 14:55:00|119.36|117.16|119.04|116.84|119.67|117.47|118.98|116.78|0
1624460400000|2021-06-23 15:00:00|118.92|116.72|121.56|119.36|121.56|119.36|118.3|116.1|0
1624460700000|2021-06-23 15:05:00|121.68|119.48|121.93|119.73|121.93|119.73|121.3|119.1|0
1624461000000|2021-06-23 15:10:00|121.81|119.61|121.17|118.97|121.93|119.73|120.92|118.72|0
1624461300000|2021-06-23 15:15:00|121.05|118.85|121.17|118.97|121.42|119.22|121.04|118.84|0
1624461600000|2021-06-23 15:20:00|121.3|119.1|120.66|118.46|121.42|119.22|120.29|118.09|0
1624461900000|2021-06-23 15:25:00|120.54|118.34|120.79|118.59|121.17|118.97|120.16|117.96|0
1624462200000|2021-06-23 15:30:00|120.66|118.46|121.92|119.72|121.92|119.72|120.66|118.46|0
1624462500000|2021-06-23 15:35:00|121.8|119.6|121.29|119.09|122.18|119.98|120.91|118.71|0
1624462800000|2021-06-23 15:40:00|121.41|119.21|120.65|118.45|121.41|119.21|120.4|118.2|0
1624463100000|2021-06-23 15:45:00|120.78|118.58|120.65|118.45|121.03|118.83|120.52|118.32|0
1624463400000|2021-06-23 15:50:00|120.78|118.58|120.15|117.95|120.78|118.58|120.02|117.82|0
1624463700000|2021-06-23 15:55:00|120.27|118.07|120.27|118.07|120.52|118.32|120.02|117.82|0
1624464000000|2021-06-23 16:00:00|120.39|118.19|120.14|117.94|120.77|118.57|120.01|117.81|0
1624464300000|2021-06-23 16:05:00|120.27|118.07|119.76|117.56|120.27|118.07|119.51|117.31|0
1624464600000|2021-06-23 16:10:00|119.64|117.44|119.88|117.68|120.01|117.81|119.51|117.31|0
1624464900000|2021-06-23 16:15:00|120.01|117.81|120.13|117.93|120.26|118.06|119.88|117.68|0
1624465200000|2021-06-23 16:20:00|120.01|117.81|119.88|117.68|120.26|118.06|119.63|117.43|0
1624465500000|2021-06-23 16:25:00|120.01|117.81|119.88|117.68|120.01|117.81|119.63|117.43|0
1624465800000|2021-06-23 16:30:00|120|117.8|120.25|118.05|120.63|118.43|120|117.8|0
1624466100000|2021-06-23 16:35:00|120.38|118.18|122.91|120.71|123.17|120.97|120.25|118.05|0
1624466400000|2021-06-23 16:40:00|123.17|120.97|120.88|118.68|123.29|121.09|120.88|118.68|0
1624466700000|2021-06-23 16:45:00|120.94|118.74|121.25|119.05|121.89|119.69|120.88|118.68|0
1624467000000|2021-06-23 16:50:00|121.13|118.93|121.13|118.93|121.25|119.05|120.75|118.55|0
1624467300000|2021-06-23 16:55:00|121.25|119.05|121|118.8|121.76|119.56|121|118.8|0
1624467600000|2021-06-23 17:00:00|121.12|118.92|120.99|118.79|121.5|119.3|120.74|118.54|0
1624467900000|2021-06-23 17:05:00|120.87|118.67|120.11|117.91|120.99|118.79|119.99|117.79|0
1624468200000|2021-06-23 17:10:00|120.24|118.04|119.36|117.16|120.24|118.04|119.36|117.16|0
1624468500000|2021-06-23 17:15:00|119.11|116.91|119.35|117.15|119.48|117.28|118.98|116.78|0
1624468800000|2021-06-23 17:20:00|119.48|117.28|119.1|116.9|119.48|117.28|118.85|116.65|0
1624469100000|2021-06-23 17:25:00|119.23|117.03|118.97|116.77|119.35|117.15|118.85|116.65|0
1624469400000|2021-06-23 17:30:00|119.1|116.9|118.85|116.65|119.22|117.02|118.85|116.65|0
1624469700000|2021-06-23 17:35:00|118.91|116.71|119.47|117.27|119.47|117.27|118.85|116.65|0
1624470000000|2021-06-23 17:40:00|119.34|117.14|119.47|117.27|119.84|117.64|119.22|117.02|0
1624470300000|2021-06-23 17:45:00|119.34|117.14|119.42|117.22|119.8|117.6|119.16|116.96|0
1624470600000|2021-06-23 17:50:00|119.3|117.1|119.05|116.85|119.55|117.35|118.8|116.6|0
1624470900000|2021-06-23 17:55:00|118.92|116.72|118.92|116.72|119.42|117.22|118.79|116.59|0
1624471200000|2021-06-23 18:00:00|118.79|116.59|120.04|117.84|120.04|117.84|118.79|116.59|0
1624471500000|2021-06-23 18:05:00|119.92|117.72|119.54|117.34|120.04|117.84|119.41|117.21|0
1624471800000|2021-06-23 18:10:00|119.41|117.21|119.41|117.21|119.66|117.46|119.29|117.09|0
1624472100000|2021-06-23 18:15:00|119.54|117.34|119.91|117.71|120.41|118.21|119.54|117.34|0
1624472400000|2021-06-23 18:20:00|119.78|117.58|120.41|118.21|120.66|118.46|119.78|117.58|0
1624472700000|2021-06-23 18:25:00|120.29|118.09|120.53|118.33|120.54|118.34|119.66|117.46|0
1624473000000|2021-06-23 18:30:00|120.66|118.46|120.03|117.83|120.79|118.59|120.03|117.83|0
1624473300000|2021-06-23 18:35:00|119.97|117.77|119.65|117.45|120.41|118.21|119.53|117.33|0
1624473600000|2021-06-23 18:40:00|119.78|117.58|120.28|118.08|120.66|118.46|119.78|117.58|0
1624473900000|2021-06-23 18:45:00|120.15|117.95|120.4|118.2|120.4|118.2|119.96|117.76|0
1624474200000|2021-06-23 18:50:00|120.27|118.07|119.45|117.25|120.52|118.32|119.33|117.13|0
1624474500000|2021-06-23 18:55:00|119.33|117.13|119.07|116.87|119.45|117.25|118.7|116.5|0
1624474800000|2021-06-23 19:00:00|118.95|116.75|119.07|116.87|119.2|117|118.82|116.62|0
1624475100000|2021-06-23 19:05:00|119.2|117|119.45|117.25|119.82|117.62|118.82|116.62|0
1624475400000|2021-06-23 19:10:00|119.32|117.12|118.81|116.61|119.44|117.24|118.56|116.36|0
1624475700000|2021-06-23 19:15:00|118.75|116.55|118.81|116.61|119.32|117.12|118.75|116.55|0
1624476000000|2021-06-23 19:20:00|118.88|116.68|118.43|116.23|119.06|116.86|118.31|116.11|0
1624476300000|2021-06-23 19:25:00|118.31|116.11|117.31|115.11|118.56|116.36|116.81|114.61|0
1624476600000|2021-06-23 19:30:00|117.43|115.23|118.18|115.98|118.18|115.98|117.18|114.98|0
1624476900000|2021-06-23 19:35:00|118.05|115.85|118.8|116.6|118.93|116.73|118.05|115.85|0
1624477200000|2021-06-23 19:40:00|118.93|116.73|119.3|117.1|119.43|117.23|118.68|116.48|0
1624477500000|2021-06-23 19:45:00|119.43|117.23|121.2|119|121.58|119.38|119.43|117.23|0
1624477800000|2021-06-23 19:50:00|121.33|119.13|122.91|120.71|123.29|121.09|121.33|119.13|0
1624478100000|2021-06-23 19:55:00|122.78|120.58|123.67|121.47|123.8|121.6|122.78|120.58|0
1624478400000|2021-06-23 20:00:00|123.93|121.73|122.52|120.32|123.93|121.73|122.14|119.94|0
1624478700000|2021-06-23 20:05:00|122.39|120.19|122.39|120.19|123.03|120.83|122.39|120.19|0
1624479000000|2021-06-23 20:10:00|122.52|120.32|122.58|120.38|122.58|120.38|122.39|120.19|0
1624479300000|2021-06-23 20:15:00|122.8|120.2|122.74|120.14|122.8|120.2|122.65|120.05|0
1624479600000|2021-06-23 20:20:00|122.72|120.12|122.74|120.14|122.85|120.25|122.7|120.1|0
1624479900000|2021-06-23 20:25:00|122.79|120.19|122.88|120.28|123.01|120.41|122.75|120.15|0
1624480200000|2021-06-23 20:30:00|122.9|120.3|122.77|120.17|123.41|120.81|122.64|120.04|0
1624480500000|2021-06-23 20:35:00|122.9|120.3|122.77|120.17|122.9|120.3|122.64|120.04|0
1624480800000|2021-06-23 20:40:00|122.64|120.04|122.77|120.17|122.77|120.17|122.64|120.04|0
1624481100000|2021-06-23 20:45:00|122.64|120.04|122.89|120.29|123.02|120.42|122.51|119.91|0
1624481400000|2021-06-23 20:50:00|123.02|120.42|123.15|120.55|123.15|120.55|122.89|120.29|0
1624481700000|2021-06-23 20:55:00|123.02|120.42|123.02|120.42|123.02|120.42|122.63|120.03|0
1624482000000|2021-06-23 21:00:00|122.8|120.2|122.68|120.08|122.8|120.2|122.65|120.05|0
1624482300000|2021-06-23 21:05:00|122.7|120.1|122.85|120.25|122.85|120.25|122.7|120.1|0
1624482600000|2021-06-23 21:10:00|122.87|120.27|122.81|120.21|122.87|120.27|122.79|120.19|0
1624482900000|2021-06-23 21:15:00|122.89|120.29|122.9|120.3|122.92|120.32|122.75|120.15|0
1624483200000|2021-06-23 21:20:00|122.77|120.17|122.71|120.11|122.9|120.3|122.69|120.09|0
1624483500000|2021-06-23 21:25:00|122.77|120.17|122.75|120.15|122.78|120.18|122.69|120.09|0
1624483800000|2021-06-23 21:30:00|122.49|119.89|122.63|120.03|122.65|120.05|122.49|119.89|0
1624484100000|2021-06-23 21:35:00|122.67|120.07|122.69|120.09|122.69|120.09|122.63|120.03|0
1624484400000|2021-06-23 21:40:00|122.65|120.05|122.61|120.01|122.65|120.05|122.61|120.01|0
1624484700000|2021-06-23 21:45:00|122.57|119.97|122.63|120.03|122.63|120.03|122.55|119.95|0
1624485000000|2021-06-23 21:50:00|122.62|120.02|122.68|120.08|122.7|120.1|122.62|120.02|0
1624485300000|2021-06-23 21:55:00|122.66|120.06|122.51|119.91|122.66|120.06|122.34|119.74|0
1624485600000|2021-06-23 22:00:00|122.61|120.01|122.16|119.56|123.43|120.83|122.03|119.43|0
1624485900000|2021-06-23 22:05:00|122.03|119.43|122.03|119.43|122.15|119.55|121.77|119.17|0
1624486200000|2021-06-23 22:10:00|121.96|119.36|121.9|119.3|122.15|119.55|121.77|119.17|0
1624486500000|2021-06-23 22:15:00|122.02|119.42|122.02|119.42|122.28|119.68|122.02|119.42|0
1624486800000|2021-06-23 22:20:00|121.96|119.36|121.77|119.17|122.02|119.42|121.77|119.17|0
1624487100000|2021-06-23 22:25:00|121.76|119.16|122.14|119.54|122.27|119.67|121.76|119.16|0
1624487400000|2021-06-23 22:30:00|122.02|119.42|121.76|119.16|122.02|119.42|121.63|119.03|0
1624487700000|2021-06-23 22:35:00|121.63|119.03|121.89|119.29|121.89|119.29|121.63|119.03|0
1624488000000|2021-06-23 22:40:00|121.82|119.22|121.63|119.03|121.89|119.29|121.63|119.03|0
1624488300000|2021-06-23 22:45:00|121.5|118.9|121.5|118.9|121.88|119.28|121.5|118.9|0
1624488600000|2021-06-23 22:50:00|121.37|118.77|121.62|119.02|121.63|119.03|121.37|118.77|0
1624488900000|2021-06-23 22:55:00|121.37|118.77|121.62|119.02|121.62|119.02|121.37|118.77|0
1624489200000|2021-06-23 23:00:00|121.5|118.9|121.37|118.77|121.62|119.02|121.37|118.77|0
1624489500000|2021-06-23 23:05:00|121.49|118.89|121.74|119.14|121.74|119.14|121.43|118.83|0
1624489800000|2021-06-23 23:10:00|121.62|119.02|122.12|119.52|122.12|119.52|121.49|118.89|0
1624490100000|2021-06-23 23:15:00|122.06|119.46|121.49|118.89|122.12|119.52|121.49|118.89|0
1624490400000|2021-06-23 23:20:00|121.61|119.01|121.1|118.5|121.87|119.27|121.1|118.5|0
1624490700000|2021-06-23 23:25:00|121.36|118.76|120.98|118.38|121.36|118.76|120.85|118.25|0
1624491000000|2021-06-23 23:30:00|120.85|118.25|120.97|118.37|120.98|118.38|120.72|118.12|0
1624491300000|2021-06-23 23:35:00|121.1|118.5|121.1|118.5|121.1|118.5|121.1|118.5|0
1624491600000|2021-06-23 23:40:00|121.04|118.44|120.84|118.24|121.04|118.44|120.84|118.24|0
1624491900000|2021-06-23 23:45:00|120.97|118.37|120.97|118.37|120.97|118.37|120.84|118.24|0
1624492200000|2021-06-23 23:50:00|121.09|118.49|121.09|118.49|121.09|118.49|120.97|118.37|0
1624492500000|2021-06-23 23:55:00|121.22|118.62|120.84|118.24|121.22|118.62|120.84|118.24|0
1624492800000|2021-06-24 00:00:00|120.9|118.3|120.58|117.98|120.96|118.36|120.58|117.98|0
1624493100000|2021-06-24 00:05:00|120.65|118.05|120.45|117.85|120.71|118.11|120.45|117.85|0
1624493400000|2021-06-24 00:10:00|120.2|117.6|120.2|117.6|120.58|117.98|120.2|117.6|0
1624493700000|2021-06-24 00:15:00|120.32|117.72|119.69|117.09|120.32|117.72|119.69|117.09|0
1624494000000|2021-06-24 00:20:00|119.57|116.97|119.57|116.97|119.69|117.09|119.57|116.97|0
1624494300000|2021-06-24 00:25:00|119.69|117.09|119.82|117.22|119.94|117.34|119.69|117.09|0
1624494600000|2021-06-24 00:30:00|119.94|117.34|120.32|117.72|120.32|117.72|119.81|117.21|0
1624494900000|2021-06-24 00:35:00|120.19|117.59|119.69|117.09|120.19|117.59|119.69|117.09|0
1624495200000|2021-06-24 00:40:00|119.81|117.21|119.81|117.21|119.94|117.34|119.68|117.08|0
1624495500000|2021-06-24 00:45:00|119.87|117.27|119.93|117.33|120.06|117.46|119.81|117.21|0
1624495800000|2021-06-24 00:50:00|119.81|117.21|119.43|116.83|119.87|117.27|119.43|116.83|0
1624496100000|2021-06-24 00:55:00|119.55|116.95|119.8|117.2|119.93|117.33|119.43|116.83|0
1624496400000|2021-06-24 01:00:00|119.93|117.33|119.3|116.7|119.93|117.33|119.17|116.57|0
1624496700000|2021-06-24 01:05:00|119.17|116.57|119.8|117.2|119.92|117.32|119.17|116.57|0
1624497000000|2021-06-24 01:10:00|119.67|117.07|119.86|117.26|120.05|117.45|119.67|117.07|0
1624497300000|2021-06-24 01:15:00|119.79|117.19|119.67|117.07|119.79|117.19|119.54|116.94|0
1624497600000|2021-06-24 01:20:00|119.61|117.01|119.54|116.94|119.67|117.07|119.41|116.81|0
1624497900000|2021-06-24 01:25:00|119.48|116.88|119.1|116.5|119.48|116.88|119.04|116.44|0
1624498200000|2021-06-24 01:30:00|118.91|116.31|118.91|116.31|119.04|116.44|118.66|116.06|0
1624498500000|2021-06-24 01:35:00|118.78|116.18|118.91|116.31|118.91|116.31|118.53|115.93|0
1624498800000|2021-06-24 01:40:00|118.78|116.18|118.41|115.81|118.91|116.31|118.41|115.81|0
1624499100000|2021-06-24 01:45:00|118.28|115.68|118.53|115.93|118.53|115.93|118.16|115.56|0
1624499400000|2021-06-24 01:50:00|118.65|116.05|118.53|115.93|118.9|116.3|118.28|115.68|0
1624499700000|2021-06-24 01:55:00|118.4|115.8|118.65|116.05|118.65|116.05|118.28|115.68|0
1624500000000|2021-06-24 02:00:00|118.52|115.92|118.52|115.92|118.59|115.99|118.21|115.61|0
1624500300000|2021-06-24 02:05:00|118.4|115.8|118.27|115.67|118.77|116.17|118.27|115.67|0
1624500600000|2021-06-24 02:10:00|118.39|115.79|118.14|115.54|118.39|115.79|118.14|115.54|0
1624500900000|2021-06-24 02:15:00|118.27|115.67|118.14|115.54|118.27|115.67|118.14|115.54|0
1624501200000|2021-06-24 02:20:00|118.27|115.67|118.14|115.54|118.27|115.67|118.14|115.54|0
1624501500000|2021-06-24 02:25:00|118.2|115.6|118.26|115.66|118.39|115.79|118.14|115.54|0
1624501800000|2021-06-24 02:30:00|118.2|115.6|118.26|115.66|118.38|115.78|118.14|115.54|0
1624502100000|2021-06-24 02:35:00|118.13|115.53|118.13|115.53|118.26|115.66|118.13|115.53|0
1624502400000|2021-06-24 02:40:00|118.2|115.6|118.13|115.53|118.26|115.66|118.01|115.41|0
1624502700000|2021-06-24 02:45:00|118.07|115.47|118.25|115.65|118.25|115.65|118|115.4|0
1624503000000|2021-06-24 02:50:00|118.32|115.72|118.62|116.02|118.62|116.02|118.25|115.65|0
1624503300000|2021-06-24 02:55:00|118.69|116.09|118.37|115.77|118.75|116.15|118.37|115.77|0
1624503600000|2021-06-24 03:00:00|118.5|115.9|118.49|115.89|118.5|115.9|118.31|115.71|0
1624503900000|2021-06-24 03:05:00|118.62|116.02|118.74|116.14|118.74|116.14|118.49|115.89|0
1624504200000|2021-06-24 03:10:00|118.62|116.02|118.74|116.14|118.86|116.26|118.62|116.02|0
1624504500000|2021-06-24 03:15:00|118.61|116.01|118.86|116.26|118.86|116.26|118.61|116.01|0
1624504800000|2021-06-24 03:20:00|118.93|116.33|118.86|116.26|118.99|116.39|118.86|116.26|0
1624505100000|2021-06-24 03:25:00|118.73|116.13|118.8|116.2|118.86|116.26|118.73|116.13|0
1624505400000|2021-06-24 03:30:00|118.86|116.26|118.6|116|118.86|116.26|118.48|115.88|0
1624505700000|2021-06-24 03:35:00|118.48|115.88|118.6|116|118.6|116|118.48|115.88|0
1624506000000|2021-06-24 03:40:00|118.48|115.88|118.35|115.75|118.6|116|118.35|115.75|0
1624506300000|2021-06-24 03:45:00|118.23|115.63|118.35|115.75|118.47|115.87|118.23|115.63|0
1624506600000|2021-06-24 03:50:00|118.29|115.69|117.97|115.37|118.29|115.69|117.97|115.37|0
1624506900000|2021-06-24 03:55:00|118.1|115.5|118.1|115.5|118.1|115.5|117.97|115.37|0
1624507200000|2021-06-24 04:00:00|118.09|115.49|118.22|115.62|118.34|115.74|118.09|115.49|0
1624507500000|2021-06-24 04:05:00|118.34|115.74|118.34|115.74|118.34|115.74|118.22|115.62|0
1624507800000|2021-06-24 04:10:00|118.28|115.68|118.09|115.49|118.34|115.74|118.09|115.49|0
1624508100000|2021-06-24 04:15:00|117.96|115.36|118.09|115.49|118.09|115.49|117.96|115.36|0
1624508400000|2021-06-24 04:20:00|118.21|115.61|118.21|115.61|118.21|115.61|118.08|115.48|0
1624508700000|2021-06-24 04:25:00|118.08|115.48|118.33|115.73|118.33|115.73|118.08|115.48|0
1624509000000|2021-06-24 04:30:00|118.39|115.79|118.52|115.92|118.52|115.92|118.33|115.73|0
1624509300000|2021-06-24 04:35:00|118.45|115.85|118.45|115.85|118.58|115.98|118.45|115.85|0
1624509600000|2021-06-24 04:40:00|118.57|115.97|118.7|116.1|118.7|116.1|118.45|115.85|0
1624509900000|2021-06-24 04:45:00|118.57|115.97|118.45|115.85|118.57|115.97|118.45|115.85|0
1624510200000|2021-06-24 04:50:00|118.44|115.84|118.44|115.84|118.44|115.84|118.44|115.84|0
1624510500000|2021-06-24 04:55:00|118.32|115.72|118.57|115.97|118.57|115.97|118.32|115.72|0
1624510800000|2021-06-24 05:00:00|118.63|116.03|118.69|116.09|118.94|116.34|118.56|115.96|0
1624511100000|2021-06-24 05:05:00|118.56|115.96|118.44|115.84|118.69|116.09|118.44|115.84|0
1624511400000|2021-06-24 05:10:00|118.31|115.71|118.43|115.83|118.56|115.96|118.31|115.71|0
1624511700000|2021-06-24 05:15:00|118.56|115.96|119.18|116.58|119.37|116.77|118.5|115.9|0
1624512000000|2021-06-24 05:20:00|119.31|116.71|119.18|116.58|119.31|116.71|119.05|116.45|0
1624512300000|2021-06-24 05:25:00|119.3|116.7|119.43|116.83|119.68|117.08|119.18|116.58|0
1624512600000|2021-06-24 05:30:00|119.55|116.95|119.17|116.57|119.68|117.08|119.17|116.57|0
1624512900000|2021-06-24 05:35:00|119.05|116.45|119.24|116.64|119.3|116.7|118.92|116.32|0
1624513200000|2021-06-24 05:40:00|119.3|116.7|119.36|116.76|119.55|116.95|119.3|116.7|0
1624513500000|2021-06-24 05:45:00|119.3|116.7|119.29|116.69|119.54|116.94|119.29|116.69|0
1624513800000|2021-06-24 05:50:00|119.42|116.82|119.17|116.57|119.42|116.82|119.17|116.57|0
1624514100000|2021-06-24 05:55:00|119.16|116.56|119.29|116.69|119.41|116.81|119.04|116.44|0
1624514400000|2021-06-24 06:00:00|119.41|116.81|119.04|116.44|119.54|116.94|119.04|116.44|0
1624514700000|2021-06-24 06:05:00|119.1|116.5|118.53|115.93|119.16|116.56|118.41|115.81|0
1624515000000|2021-06-24 06:10:00|118.66|116.06|118.91|116.31|119.03|116.43|118.41|115.81|0
1624515300000|2021-06-24 06:15:00|119.03|116.43|118.78|116.18|119.28|116.68|118.78|116.18|0
1624515600000|2021-06-24 06:20:00|118.65|116.05|118.47|115.87|118.65|116.05|118.4|115.8|0
1624515900000|2021-06-24 06:25:00|118.4|115.8|118.4|115.8|118.77|116.17|118.4|115.8|0
1624516200000|2021-06-24 06:30:00|118.46|115.86|118.4|115.8|118.52|115.92|118.27|115.67|0
1624516500000|2021-06-24 06:35:00|118.34|115.74|118.64|116.04|118.77|116.17|118.02|115.42|0
1624516800000|2021-06-24 06:40:00|118.77|116.17|118.64|116.04|119.02|116.42|118.52|115.92|0
1624517100000|2021-06-24 06:45:00|118.71|116.11|118.52|115.92|118.77|116.17|118.52|115.92|0
1624517400000|2021-06-24 06:50:00|118.64|116.04|118.51|115.91|118.76|116.16|118.39|115.79|0
1624517700000|2021-06-24 06:55:00|118.39|115.79|118.7|116.1|118.76|116.16|118.39|115.79|0
1624518000000|2021-06-24 07:00:00|118.64|116.04|117.85|115.25|119.26|116.66|117.85|115.25|0
1624518300000|2021-06-24 07:05:00|117.78|115.58|116.91|114.71|117.78|115.58|116.29|114.09|0
1624518600000|2021-06-24 07:10:00|117.03|114.83|116.66|114.46|117.03|114.83|116.53|114.33|0
1624518900000|2021-06-24 07:15:00|116.72|114.52|117.09|114.89|117.21|115.01|116.28|114.08|0
1624519200000|2021-06-24 07:20:00|117.15|114.95|117.09|114.89|117.34|115.14|116.78|114.58|0
1624519500000|2021-06-24 07:25:00|117.15|114.95|117.52|115.32|117.52|115.32|117.02|114.82|0
1624519800000|2021-06-24 07:30:00|117.64|115.44|117.89|115.69|118.39|116.19|117.64|115.44|0
1624520100000|2021-06-24 07:35:00|118.01|115.81|116.64|114.44|118.14|115.94|116.64|114.44|0
1624520400000|2021-06-24 07:40:00|116.77|114.57|116.77|114.57|117.02|114.82|116.52|114.32|0
1624520700000|2021-06-24 07:45:00|116.64|114.44|116.52|114.32|116.89|114.69|116.27|114.07|0
1624521000000|2021-06-24 07:50:00|116.39|114.19|116.64|114.44|116.89|114.69|116.39|114.19|0
1624521300000|2021-06-24 07:55:00|116.58|114.38|116.64|114.44|116.76|114.56|116.27|114.07|0
1624521600000|2021-06-24 08:00:00|116.76|114.56|114.79|112.59|116.88|114.68|114.42|112.22|0
1624521900000|2021-06-24 08:05:00|114.54|112.34|114.42|112.22|115.15|112.95|113.93|111.73|0
1624522200000|2021-06-24 08:10:00|114.36|112.16|114.66|112.46|114.9|112.7|114.29|112.09|0
1624522500000|2021-06-24 08:15:00|114.54|112.34|114.05|111.85|114.78|112.58|114.05|111.85|0
1624522800000|2021-06-24 08:20:00|114.17|111.97|113.92|111.72|115.01|112.81|113.25|111.05|0
1624523100000|2021-06-24 08:25:00|113.86|111.66|113.61|111.41|113.98|111.78|113.61|111.41|0
1624523400000|2021-06-24 08:30:00|113.55|111.35|113.49|111.29|113.61|111.41|113.12|110.92|0
1624523700000|2021-06-24 08:35:00|113.61|111.41|113.24|111.04|113.61|111.41|113.12|110.92|0
1624524000000|2021-06-24 08:40:00|113.12|110.92|112.75|110.55|113.36|111.16|112.64|110.44|0
1624524300000|2021-06-24 08:45:00|112.88|110.68|112.75|110.55|113|110.8|112.63|110.43|0
1624524600000|2021-06-24 08:50:00|112.87|110.67|112.75|110.55|112.99|110.79|112.51|110.31|0
1624524900000|2021-06-24 08:55:00|112.87|110.67|112.75|110.55|112.99|110.79|112.75|110.55|0
1624525200000|2021-06-24 09:00:00|112.63|110.43|112.62|110.42|112.87|110.67|112.62|110.42|0
1624525500000|2021-06-24 09:05:00|112.75|110.55|112.26|110.06|112.75|110.55|112.14|109.94|0
1624525800000|2021-06-24 09:10:00|112.38|110.18|111.53|109.33|112.38|110.18|111.29|109.09|0
1624526100000|2021-06-24 09:15:00|111.41|109.21|111.41|109.21|111.65|109.45|111.29|109.09|0
1624526400000|2021-06-24 09:20:00|111.29|109.09|111.65|109.45|111.65|109.45|111.17|108.97|0
1624526700000|2021-06-24 09:25:00|111.53|109.33|112.13|109.93|112.37|110.17|111.53|109.33|0
1624527000000|2021-06-24 09:30:00|112.25|110.05|111.52|109.32|112.25|110.05|111.52|109.32|0
1624527300000|2021-06-24 09:35:00|111.64|109.44|111.76|109.56|111.88|109.68|111.52|109.32|0
1624527600000|2021-06-24 09:40:00|111.88|109.68|112.36|110.16|112.61|110.41|111.76|109.56|0
1624527900000|2021-06-24 09:45:00|112.24|110.04|112.36|110.16|112.6|110.4|112.12|109.92|0
1624528200000|2021-06-24 09:50:00|112.42|110.22|112.72|110.52|112.72|110.52|112.36|110.16|0
1624528500000|2021-06-24 09:55:00|112.6|110.4|112.36|110.16|112.84|110.64|111.99|109.79|0
1624528800000|2021-06-24 10:00:00|112.48|110.28|112.72|110.52|112.96|110.76|112.36|110.16|0
1624529100000|2021-06-24 10:05:00|112.6|110.4|112.59|110.39|112.6|110.4|112.11|109.91|0
1624529400000|2021-06-24 10:10:00|112.47|110.27|112.35|110.15|112.59|110.39|112.11|109.91|0
1624529700000|2021-06-24 10:15:00|112.29|110.09|112.11|109.91|112.35|110.15|111.74|109.54|0
1624530000000|2021-06-24 10:20:00|111.99|109.79|111.5|109.3|111.99|109.79|111.38|109.18|0
1624530300000|2021-06-24 10:25:00|111.62|109.42|111.86|109.66|111.98|109.78|111.14|108.94|0
1624530600000|2021-06-24 10:30:00|111.98|109.78|111.98|109.78|112.1|109.9|111.74|109.54|0
1624530900000|2021-06-24 10:35:00|112.1|109.9|111.98|109.78|112.22|110.02|111.98|109.78|0
1624531200000|2021-06-24 10:40:00|112.1|109.9|112.22|110.02|112.22|110.02|111.97|109.77|0
1624531500000|2021-06-24 10:45:00|112.34|110.14|112.09|109.89|112.34|110.14|111.97|109.77|0
1624531800000|2021-06-24 10:50:00|111.97|109.77|112.09|109.89|112.09|109.89|111.73|109.53|0
1624532100000|2021-06-24 10:55:00|112.21|110.01|112.33|110.13|112.57|110.37|111.97|109.77|0
1624532400000|2021-06-24 11:00:00|112.45|110.25|112.09|109.89|112.81|110.61|112.09|109.89|0
1624532700000|2021-06-24 11:05:00|112.21|110.01|111.72|109.52|112.21|110.01|111.48|109.28|0
1624533000000|2021-06-24 11:10:00|111.84|109.64|112.44|110.24|112.44|110.24|111.84|109.64|0
1624533300000|2021-06-24 11:15:00|112.32|110.12|112.56|110.36|112.56|110.36|112.32|110.12|0
1624533600000|2021-06-24 11:20:00|112.44|110.24|112.08|109.88|112.44|110.24|111.96|109.76|0
1624533900000|2021-06-24 11:25:00|112.2|110|112.56|110.36|112.68|110.48|111.95|109.75|0
1624534200000|2021-06-24 11:30:00|112.44|110.24|112.68|110.48|112.92|110.72|112.19|109.99|0
1624534500000|2021-06-24 11:35:00|112.62|110.42|112.31|110.11|112.68|110.48|112.07|109.87|0
1624534800000|2021-06-24 11:40:00|112.19|109.99|112.67|110.47|112.92|110.72|112.19|109.99|0
1624535100000|2021-06-24 11:45:00|112.55|110.35|112.31|110.11|112.67|110.47|112.19|109.99|0
1624535400000|2021-06-24 11:50:00|112.37|110.17|112.18|109.98|112.43|110.23|112.13|109.93|0
1624535700000|2021-06-24 11:55:00|112.3|110.1|112.18|109.98|112.43|110.23|111.94|109.74|0
1624536000000|2021-06-24 12:00:00|112.06|109.86|111.94|109.74|112.3|110.1|111.82|109.62|0
1624536300000|2021-06-24 12:05:00|111.82|109.62|111.93|109.73|111.94|109.74|111.69|109.49|0
1624536600000|2021-06-24 12:10:00|112.06|109.86|111.93|109.73|112.18|109.98|111.93|109.73|0
1624536900000|2021-06-24 12:15:00|112|109.8|111.93|109.73|112.05|109.85|111.57|109.37|0
1624537200000|2021-06-24 12:20:00|111.81|109.61|111.81|109.61|112.05|109.85|111.69|109.49|0
1624537500000|2021-06-24 12:25:00|111.69|109.49|111.8|109.6|111.87|109.67|111.39|109.19|0
1624537800000|2021-06-24 12:30:00|111.68|109.48|112.53|110.33|112.89|110.69|111.56|109.36|0
1624538100000|2021-06-24 12:35:00|112.41|110.21|112.28|110.08|112.41|110.21|112.04|109.84|0
1624538400000|2021-06-24 12:40:00|112.23|110.03|112.4|110.2|112.52|110.32|112.04|109.84|0
1624538700000|2021-06-24 12:45:00|112.28|110.08|113.62|111.42|113.62|111.42|112.28|110.08|0
1624539000000|2021-06-24 12:50:00|113.49|111.29|113.98|111.78|114.1|111.9|113.13|110.93|0
1624539300000|2021-06-24 12:55:00|113.86|111.66|112.76|110.56|113.86|111.66|112.76|110.56|0
1624539600000|2021-06-24 13:00:00|112.88|110.68|113|110.8|113.24|111.04|112.76|110.56|0
1624539900000|2021-06-24 13:05:00|112.88|110.68|112.27|110.07|113|110.8|112.27|110.07|0
1624540200000|2021-06-24 13:10:00|112.15|109.95|111.78|109.58|112.39|110.19|111.78|109.58|0
1624540500000|2021-06-24 13:15:00|111.66|109.46|111.9|109.7|111.9|109.7|111.66|109.46|0
1624540800000|2021-06-24 13:20:00|111.78|109.58|112.02|109.82|112.14|109.94|111.78|109.58|0
1624541100000|2021-06-24 13:25:00|111.9|109.7|111.06|108.86|112.14|109.94|110.7|108.5|0
1624541400000|2021-06-24 13:30:00|110.58|108.38|110.81|108.61|111.9|109.7|109.4|107.2|0
1624541700000|2021-06-24 13:35:00|111.17|108.97|111.41|109.21|111.65|109.45|110.33|108.13|0
1624542000000|2021-06-24 13:40:00|111.29|109.09|110.81|108.61|111.41|109.21|109.26|107.06|0
1624542300000|2021-06-24 13:45:00|110.69|108.49|109.91|107.71|110.93|108.73|109.61|107.41|0
1624542600000|2021-06-24 13:50:00|109.85|107.65|110.09|107.89|110.57|108.37|109.49|107.29|0
1624542900000|2021-06-24 13:55:00|110.2|108|111.16|108.96|111.76|109.56|109.73|107.53|0
1624543200000|2021-06-24 14:00:00|111.04|108.84|110.68|108.48|111.88|109.68|110.32|108.12|0
1624543500000|2021-06-24 14:05:00|110.56|108.36|110.92|108.72|110.92|108.72|109.48|107.28|0
1624543800000|2021-06-24 14:10:00|110.8|108.6|110.91|108.71|111.28|109.08|110.44|108.24|0
1624544100000|2021-06-24 14:15:00|110.79|108.59|109.72|107.52|110.79|108.59|109.6|107.4|0
1624544400000|2021-06-24 14:20:00|109.6|107.4|108.64|106.44|109.83|107.63|108.35|106.15|0
1624544700000|2021-06-24 14:25:00|108.53|106.33|108.41|106.21|108.88|106.68|108.29|106.09|0
1624545000000|2021-06-24 14:30:00|108.29|106.09|108.94|106.74|109.18|106.98|108.17|105.97|0
1624545300000|2021-06-24 14:35:00|109.06|106.86|109.06|106.86|109.41|107.21|108.94|106.74|0
1624545600000|2021-06-24 14:40:00|109.17|106.97|108.93|106.73|109.29|107.09|108.7|106.5|0
1624545900000|2021-06-24 14:45:00|109.05|106.85|110|107.8|110|107.8|109|106.8|0
1624546200000|2021-06-24 14:50:00|109.88|107.68|111.19|108.99|111.31|109.11|109.64|107.44|0
1624546500000|2021-06-24 14:55:00|111.31|109.11|111.19|108.99|111.31|109.11|110.71|108.51|0
1624546800000|2021-06-24 15:00:00|111.31|109.11|110.71|108.51|111.31|109.11|110.47|108.27|0
1624547100000|2021-06-24 15:05:00|110.83|108.63|110.47|108.27|110.95|108.75|110.35|108.15|0
1624547400000|2021-06-24 15:10:00|110.41|108.21|110.94|108.74|111.18|108.98|110.35|108.15|0
1624547700000|2021-06-24 15:15:00|111.06|108.86|111.54|109.34|111.9|109.7|110.82|108.62|0
1624548000000|2021-06-24 15:20:00|111.42|109.22|111.66|109.46|112.14|109.94|111.42|109.22|0
1624548300000|2021-06-24 15:25:00|111.78|109.58|111.29|109.09|111.9|109.7|111.29|109.09|0
1624548600000|2021-06-24 15:30:00|111.24|109.04|111.29|109.09|111.53|109.33|110.24|108.04|0
1624548900000|2021-06-24 15:35:00|111.17|108.97|111.89|109.69|112.01|109.81|111.17|108.97|0
1624549200000|2021-06-24 15:40:00|112.01|109.81|112.01|109.81|113.1|110.9|111.65|109.45|0
1624549500000|2021-06-24 15:45:00|111.89|109.69|111.59|109.39|112.25|110.05|111.47|109.27|0
1624549800000|2021-06-24 15:50:00|111.52|109.32|112.12|109.92|112.24|110.04|111.16|108.96|0
1624550100000|2021-06-24 15:55:00|112.24|110.04|112.24|110.04|112.36|110.16|111.88|109.68|0
1624550400000|2021-06-24 16:00:00|112.12|109.92|112|109.8|112.36|110.16|112|109.8|0
1624550700000|2021-06-24 16:05:00|111.88|109.68|111.76|109.56|112.12|109.92|111.64|109.44|0
1624551000000|2021-06-24 16:10:00|111.88|109.68|111.39|109.19|111.88|109.68|110.91|108.71|0
1624551300000|2021-06-24 16:15:00|111.27|109.07|111.03|108.83|111.63|109.43|111.03|108.83|0
1624551600000|2021-06-24 16:20:00|111.15|108.95|110.43|108.23|111.15|108.95|110.43|108.23|0
1624551900000|2021-06-24 16:25:00|110.55|108.35|111.39|109.19|111.39|109.19|110.55|108.35|0
1624552200000|2021-06-24 16:30:00|111.27|109.07|111.38|109.18|111.87|109.67|111.03|108.83|0
1624552500000|2021-06-24 16:35:00|111.5|109.3|110.78|108.58|111.5|109.3|110.54|108.34|0
1624552800000|2021-06-24 16:40:00|110.9|108.7|110.18|107.98|110.9|108.7|109.59|107.39|0
1624553100000|2021-06-24 16:45:00|110.07|107.87|110.54|108.34|110.66|108.46|109.71|107.51|0
1624553400000|2021-06-24 16:50:00|110.66|108.46|109.94|107.74|110.9|108.7|109.94|107.74|0
1624553700000|2021-06-24 16:55:00|109.82|107.62|110.18|107.98|110.78|108.58|109.82|107.62|0
1624554000000|2021-06-24 17:00:00|110.3|108.1|109.58|107.38|110.3|108.1|109.46|107.26|0
1624554300000|2021-06-24 17:05:00|109.52|107.32|109.46|107.26|109.7|107.5|109.34|107.14|0
1624554600000|2021-06-24 17:10:00|109.58|107.38|108.75|106.55|109.82|107.62|108.75|106.55|0
1624554900000|2021-06-24 17:15:00|108.87|106.67|110.65|108.45|110.65|108.45|108.63|106.43|0
1624555200000|2021-06-24 17:20:00|110.53|108.33|110.64|108.44|111.6|109.4|110.52|108.32|0
1624555500000|2021-06-24 17:25:00|110.76|108.56|110.88|108.68|111.12|108.92|110.4|108.2|0
1624555800000|2021-06-24 17:30:00|111|108.8|110.7|108.5|111.24|109.04|110.64|108.44|0
1624556100000|2021-06-24 17:35:00|110.64|108.44|110.99|108.79|111.36|109.16|110.64|108.44|0
1624556400000|2021-06-24 17:40:00|111.11|108.91|111.11|108.91|111.23|109.03|110.75|108.55|0
1624556700000|2021-06-24 17:45:00|111.23|109.03|111.71|109.51|111.83|109.63|111.11|108.91|0
1624557000000|2021-06-24 17:50:00|111.59|109.39|110.75|108.55|112.19|109.99|110.75|108.55|0
1624557300000|2021-06-24 17:55:00|110.87|108.67|110.51|108.31|110.87|108.67|110.39|108.19|0
1624557600000|2021-06-24 18:00:00|110.39|108.19|110.27|108.07|110.62|108.42|110.03|107.83|0
1624557900000|2021-06-24 18:05:00|110.15|107.95|110.15|107.95|110.38|108.18|109.79|107.59|0
1624558200000|2021-06-24 18:10:00|110.14|107.94|109.9|107.7|110.14|107.94|109.55|107.35|0
1624558500000|2021-06-24 18:15:00|110.02|107.82|110.02|107.82|110.38|108.18|109.9|107.7|0
1624558800000|2021-06-24 18:20:00|109.9|107.7|109.54|107.34|109.9|107.7|109.43|107.23|0
1624559100000|2021-06-24 18:25:00|109.66|107.46|109.19|106.99|109.66|107.46|108.95|106.75|0
1624559400000|2021-06-24 18:30:00|109.07|106.87|108.71|106.51|109.54|107.34|108.59|106.39|0
1624559700000|2021-06-24 18:35:00|108.83|106.63|108.71|106.51|108.95|106.75|108.59|106.39|0
1624560000000|2021-06-24 18:40:00|108.83|106.63|108.82|106.62|109.18|106.98|108.71|106.51|0
1624560300000|2021-06-24 18:45:00|108.94|106.74|109.53|107.33|109.65|107.45|108.59|106.39|0
1624560600000|2021-06-24 18:50:00|109.41|107.21|109.29|107.09|109.77|107.57|108.94|106.74|0
1624560900000|2021-06-24 18:55:00|109.41|107.21|109.29|107.09|109.53|107.33|109.06|106.86|0
1624561200000|2021-06-24 19:00:00|109.41|107.21|110.12|107.92|110.24|108.04|109.17|106.97|0
1624561500000|2021-06-24 19:05:00|110.24|108.04|110.24|108.04|110.24|108.04|109.64|107.44|0
1624561800000|2021-06-24 19:10:00|110.36|108.16|109.23|107.03|110.36|108.16|109.17|106.97|0
1624562100000|2021-06-24 19:15:00|109.17|106.97|109.87|107.67|110.11|107.91|109.16|106.96|0
1624562400000|2021-06-24 19:20:00|109.76|107.56|110.59|108.39|110.83|108.63|109.52|107.32|0
1624562700000|2021-06-24 19:25:00|110.71|108.51|110.94|108.74|111.18|108.98|110.47|108.27|0
1624563000000|2021-06-24 19:30:00|111.06|108.86|110.82|108.62|111.66|109.46|110.58|108.38|0
1624563300000|2021-06-24 19:35:00|110.94|108.74|111.42|109.22|111.54|109.34|110.46|108.26|0
1624563600000|2021-06-24 19:40:00|111.3|109.1|110.34|108.14|111.54|109.34|110.22|108.02|0
1624563900000|2021-06-24 19:45:00|110.4|108.2|110.58|108.38|110.58|108.38|109.98|107.78|0
1624564200000|2021-06-24 19:50:00|110.1|107.9|109.74|107.54|110.64|108.44|109.39|107.19|0
1624564500000|2021-06-24 19:55:00|109.86|107.66|110.69|108.49|111.17|108.97|109.86|107.66|0
1624564800000|2021-06-24 20:00:00|110.21|108.01|110.33|108.13|110.93|108.73|110.21|108.01|0
1624565100000|2021-06-24 20:05:00|110.21|108.01|109.61|107.41|110.33|108.13|109.61|107.41|0
1624565400000|2021-06-24 20:10:00|109.5|107.3|109.55|107.35|109.55|107.35|109.32|107.12|0
1624565700000|2021-06-24 20:15:00|109.65|107.05|109.71|107.11|109.77|107.17|109.61|107.01|0
1624566000000|2021-06-24 20:20:00|109.75|107.15|109.6|107|109.8|107.2|109.59|106.99|0
1624566300000|2021-06-24 20:25:00|109.51|106.91|109.57|106.97|109.65|107.05|109.48|106.88|0
1624566600000|2021-06-24 20:30:00|109.78|107.18|109.07|106.47|109.9|107.3|108.83|106.23|0
1624566900000|2021-06-24 20:35:00|108.95|106.35|108.83|106.23|109.07|106.47|108.24|105.64|0
1624567200000|2021-06-24 20:40:00|108.95|106.35|108.59|105.99|109.07|106.47|108.59|105.99|0
1624567500000|2021-06-24 20:45:00|108.71|106.11|108.59|105.99|108.71|106.11|108.47|105.87|0
1624567800000|2021-06-24 20:50:00|108.47|105.87|108.47|105.87|108.59|105.99|108.47|105.87|0
1624568100000|2021-06-24 20:55:00|108.35|105.75|107.99|105.39|108.59|105.99|107.88|105.28|0
1624568400000|2021-06-24 21:00:00|107.98|105.38|108.15|105.55|108.15|105.55|107.98|105.38|0
1624568700000|2021-06-24 21:05:00|108.13|105.53|107.91|105.31|108.13|105.53|107.89|105.29|0
1624569000000|2021-06-24 21:10:00|107.79|105.19|107.96|105.36|107.99|105.39|107.78|105.18|0
1624569300000|2021-06-24 21:15:00|107.97|105.37|107.99|105.39|107.99|105.39|107.95|105.35|0
1624569600000|2021-06-24 21:20:00|107.92|105.32|108.14|105.54|108.25|105.65|107.92|105.32|0
1624569900000|2021-06-24 21:25:00|108.16|105.56|108.12|105.52|108.2|105.6|108.12|105.52|0
1624570200000|2021-06-24 21:30:00|108.19|105.59|108.19|105.59|108.19|105.59|108.12|105.52|0
1624570500000|2021-06-24 21:35:00|108.24|105.64|108.2|105.6|108.26|105.66|108.2|105.6|0
1624570800000|2021-06-24 21:40:00|108.19|105.59|108.22|105.62|108.25|105.65|108.17|105.57|0
1624571100000|2021-06-24 21:45:00|108.2|105.6|108.17|105.57|108.25|105.65|108.15|105.55|0
1624571400000|2021-06-24 21:50:00|108.2|105.6|107.99|105.39|108.2|105.6|107.99|105.39|0
1624571700000|2021-06-24 21:55:00|108.04|105.44|108.04|105.44|108.14|105.54|107.87|105.27|0
1624572000000|2021-06-24 22:00:00|108.09|105.49|108.85|106.25|108.97|106.37|108.09|105.49|0
1624572300000|2021-06-24 22:05:00|108.73|106.13|108.84|106.24|109.08|106.48|108.37|105.77|0
1624572600000|2021-06-24 22:10:00|108.96|106.36|108.72|106.12|109.08|106.48|108.61|106.01|0
1624572900000|2021-06-24 22:15:00|108.84|106.24|108.84|106.24|108.96|106.36|108.72|106.12|0
1624573200000|2021-06-24 22:20:00|108.72|106.12|108.84|106.24|109.08|106.48|108.6|106|0
1624573500000|2021-06-24 22:25:00|108.72|106.12|108.13|105.53|108.72|106.12|108.13|105.53|0
1624573800000|2021-06-24 22:30:00|108.25|105.65|108.48|105.88|108.48|105.88|108.13|105.53|0
1624574100000|2021-06-24 22:35:00|108.6|106|108.48|105.88|108.6|106|108.48|105.88|0
1624574400000|2021-06-24 22:40:00|108.36|105.76|108.59|105.99|108.71|106.11|108.36|105.76|0
1624574700000|2021-06-24 22:45:00|108.65|106.05|108.83|106.23|108.83|106.23|108.59|105.99|0
1624575000000|2021-06-24 22:50:00|108.89|106.29|108.59|105.99|108.94|106.34|108.47|105.87|0
1624575300000|2021-06-24 22:55:00|108.47|105.87|108.35|105.75|108.47|105.87|108.23|105.63|0
1624575600000|2021-06-24 23:00:00|108.23|105.63|108.82|106.22|108.82|106.22|108.23|105.63|0
1624575900000|2021-06-24 23:05:00|108.7|106.1|109.05|106.45|109.41|106.81|108.7|106.1|0
1624576200000|2021-06-24 23:10:00|109.17|106.57|108.93|106.33|109.17|106.57|108.93|106.33|0
1624576500000|2021-06-24 23:15:00|109.11|106.51|108.93|106.33|109.17|106.57|108.93|106.33|0
1624576800000|2021-06-24 23:20:00|108.81|106.21|109.16|106.56|109.17|106.57|108.81|106.21|0
1624577100000|2021-06-24 23:25:00|109.05|106.45|109.16|106.56|109.16|106.56|109.04|106.44|0
1624577400000|2021-06-24 23:30:00|109.28|106.68|109.04|106.44|109.4|106.8|108.92|106.32|0
1624577700000|2021-06-24 23:35:00|108.98|106.38|108.92|106.32|109.04|106.44|108.8|106.2|0
1624578000000|2021-06-24 23:40:00|108.98|106.38|109.15|106.55|109.16|106.56|108.92|106.32|0
1624578300000|2021-06-24 23:45:00|109.04|106.44|108.56|105.96|109.15|106.55|108.44|105.84|0
1624578600000|2021-06-24 23:50:00|108.68|106.08|108.8|106.2|108.91|106.31|108.33|105.73|0
1624578900000|2021-06-24 23:55:00|108.91|106.31|109.15|106.55|109.27|106.67|108.68|106.08|0
1624579200000|2021-06-25 00:00:00|109.03|106.43|108.91|106.31|109.15|106.55|108.44|105.84|0
1624579500000|2021-06-25 00:05:00|108.79|106.19|109.14|106.54|109.26|106.66|108.67|106.07|0
1624579800000|2021-06-25 00:10:00|109.03|106.43|109.38|106.78|109.5|106.9|109.02|106.42|0
1624580100000|2021-06-25 00:15:00|109.26|106.66|109.61|107.01|109.73|107.13|109.26|106.66|0
1624580400000|2021-06-25 00:20:00|109.73|107.13|109.37|106.77|109.73|107.13|109.25|106.65|0
1624580700000|2021-06-25 00:25:00|109.32|106.72|108.78|106.18|109.37|106.77|108.78|106.18|0
1624581000000|2021-06-25 00:30:00|108.9|106.3|109.61|107.01|109.61|107.01|108.9|106.3|0
1624581300000|2021-06-25 00:35:00|109.72|107.12|109.48|106.88|109.72|107.12|109.25|106.65|0
1624581600000|2021-06-25 00:40:00|109.37|106.77|109.48|106.88|109.72|107.12|109.36|106.76|0
1624581900000|2021-06-25 00:45:00|109.54|106.94|109.6|107|109.84|107.24|109.36|106.76|0
1624582200000|2021-06-25 00:50:00|109.48|106.88|109.36|106.76|109.6|107|109.36|106.76|0
1624582500000|2021-06-25 00:55:00|109.48|106.88|109.12|106.52|109.48|106.88|109|106.4|0
1624582800000|2021-06-25 01:00:00|109|106.4|108.88|106.28|109.24|106.64|108.77|106.17|0
1624583100000|2021-06-25 01:05:00|108.94|106.34|109.7|107.1|109.81|107.21|108.88|106.28|0
1624583400000|2021-06-25 01:10:00|109.76|107.16|109.57|106.97|110.05|107.45|109.57|106.97|0
1624583700000|2021-06-25 01:15:00|109.69|107.09|109.69|107.09|109.81|107.21|109.46|106.86|0
1624584000000|2021-06-25 01:20:00|109.81|107.21|110.64|108.04|110.75|108.15|109.81|107.21|0
1624584300000|2021-06-25 01:25:00|110.75|108.15|110.75|108.15|110.87|108.27|110.46|107.86|0
1624584600000|2021-06-25 01:30:00|110.81|108.21|110.16|107.56|110.87|108.27|110.16|107.56|0
1624584900000|2021-06-25 01:35:00|110.04|107.44|110.04|107.44|110.27|107.67|109.92|107.32|0
1624585200000|2021-06-25 01:40:00|109.92|107.32|109.68|107.08|110.04|107.44|109.09|106.49|0
1624585500000|2021-06-25 01:45:00|109.8|107.2|109.91|107.31|110.27|107.67|109.74|107.14|0
1624585800000|2021-06-25 01:50:00|109.79|107.19|109.79|107.19|110.03|107.43|109.67|107.07|0
1624586100000|2021-06-25 01:55:00|109.91|107.31|109.79|107.19|110.15|107.55|109.79|107.19|0
1624586400000|2021-06-25 02:00:00|109.73|107.13|109.79|107.19|110.03|107.43|109.67|107.07|0
1624586700000|2021-06-25 02:05:00|109.67|107.07|109.43|106.83|109.9|107.3|109.43|106.83|0
1624587000000|2021-06-25 02:10:00|109.55|106.95|109.55|106.95|109.67|107.07|109.31|106.71|0
1624587300000|2021-06-25 02:15:00|109.43|106.83|109.66|107.06|109.78|107.18|109.43|106.83|0
1624587600000|2021-06-25 02:20:00|109.61|107.01|109.19|106.59|109.61|107.01|109.19|106.59|0
1624587900000|2021-06-25 02:25:00|109.07|106.47|109.07|106.47|109.19|106.59|108.95|106.35|0
1624588200000|2021-06-25 02:30:00|109.01|106.41|108.95|106.35|109.19|106.59|108.83|106.23|0
1624588500000|2021-06-25 02:35:00|109.07|106.47|109.12|106.52|109.18|106.58|108.95|106.35|0
1624588800000|2021-06-25 02:40:00|109.18|106.58|109.41|106.81|109.53|106.93|109.18|106.58|0
1624589100000|2021-06-25 02:45:00|109.3|106.7|109.29|106.69|109.41|106.81|109.18|106.58|0
1624589400000|2021-06-25 02:50:00|109.41|106.81|109.53|106.93|109.53|106.93|109.41|106.81|0
1624589700000|2021-06-25 02:55:00|109.41|106.81|109.17|106.57|109.53|106.93|109.05|106.45|0
1624590000000|2021-06-25 03:00:00|109.05|106.45|109.41|106.81|109.41|106.81|108.94|106.34|0
1624590300000|2021-06-25 03:05:00|109.29|106.69|109.17|106.57|109.29|106.69|109.17|106.57|0
1624590600000|2021-06-25 03:10:00|109.29|106.69|109.11|106.51|109.4|106.8|109.05|106.45|0
1624590900000|2021-06-25 03:15:00|109.17|106.57|108.69|106.09|109.17|106.57|108.69|106.09|0
1624591200000|2021-06-25 03:20:00|108.81|106.21|108.69|106.09|108.81|106.21|108.63|106.03|0
1624591500000|2021-06-25 03:25:00|108.81|106.21|108.69|106.09|108.92|106.32|108.69|106.09|0
1624591800000|2021-06-25 03:30:00|108.57|105.97|108.92|106.32|109.04|106.44|108.57|105.97|0
1624592100000|2021-06-25 03:35:00|109.04|106.44|108.21|105.61|109.04|106.44|108.21|105.61|0
1624592400000|2021-06-25 03:40:00|108.28|105.68|107.86|105.26|108.33|105.73|107.86|105.26|0
1624592700000|2021-06-25 03:45:00|107.98|105.38|107.86|105.26|108.09|105.49|107.86|105.26|0
1624593000000|2021-06-25 03:50:00|107.98|105.38|108.09|105.49|108.09|105.49|107.8|105.2|0
1624593300000|2021-06-25 03:55:00|108.15|105.55|107.97|105.37|108.21|105.61|107.97|105.37|0
1624593600000|2021-06-25 04:00:00|107.85|105.25|108.09|105.49|108.09|105.49|107.85|105.25|0
1624593900000|2021-06-25 04:05:00|108.03|105.43|108.32|105.72|108.32|105.72|107.97|105.37|0
1624594200000|2021-06-25 04:10:00|108.38|105.78|108.43|105.83|108.43|105.83|108.32|105.72|0
1624594500000|2021-06-25 04:15:00|108.49|105.89|108.43|105.83|108.49|105.89|108.31|105.71|0
1624594800000|2021-06-25 04:20:00|108.31|105.71|108.31|105.71|108.43|105.83|108.31|105.71|0
1624595100000|2021-06-25 04:25:00|108.37|105.77|108.66|106.06|108.66|106.06|108.31|105.71|0
1624595400000|2021-06-25 04:30:00|109.01|106.41|109.36|106.76|109.37|106.77|109.01|106.41|0
1624595700000|2021-06-25 04:35:00|109.48|106.88|109.48|106.88|109.6|107|109.36|106.76|0
1624596000000|2021-06-25 04:40:00|109.42|106.82|109.36|106.76|109.42|106.82|109.24|106.64|0
1624596300000|2021-06-25 04:45:00|109.48|106.88|109.24|106.64|109.48|106.88|109.18|106.58|0
1624596600000|2021-06-25 04:50:00|109.12|106.52|109.24|106.64|109.36|106.76|109.12|106.52|0
1624596900000|2021-06-25 04:55:00|109.35|106.75|109.35|106.75|109.47|106.87|109.12|106.52|0
1624597200000|2021-06-25 05:00:00|108.88|106.28|108.64|106.04|109.12|106.52|108.64|106.04|0
1624597500000|2021-06-25 05:05:00|108.7|106.1|108.88|106.28|108.88|106.28|108.64|106.04|0
1624597800000|2021-06-25 05:10:00|108.76|106.16|109.11|106.51|109.11|106.51|108.76|106.16|0
1624598100000|2021-06-25 05:15:00|109.34|106.74|109.46|106.86|109.58|106.98|109.11|106.51|0
1624598400000|2021-06-25 05:20:00|109.34|106.74|109.34|106.74|109.58|106.98|109.22|106.62|0
1624598700000|2021-06-25 05:25:00|109.46|106.86|108.98|106.38|109.46|106.86|108.98|106.38|0
1624599000000|2021-06-25 05:30:00|109.1|106.5|109.1|106.5|109.34|106.74|108.98|106.38|0
1624599300000|2021-06-25 05:35:00|109.22|106.62|109.45|106.85|109.45|106.85|109.22|106.62|0
1624599600000|2021-06-25 05:40:00|109.33|106.73|108.98|106.38|109.33|106.73|108.98|106.38|0
1624599900000|2021-06-25 05:45:00|109.1|106.5|108.68|106.08|109.1|106.5|108.62|106.02|0
1624600200000|2021-06-25 05:50:00|108.62|106.02|108.62|106.02|108.74|106.14|108.5|105.9|0
1624600500000|2021-06-25 05:55:00|108.5|105.9|108.62|106.02|108.74|106.14|108.27|105.67|0
1624600800000|2021-06-25 06:00:00|108.5|105.9|109.68|107.08|109.68|107.08|108.5|105.9|0
1624601100000|2021-06-25 06:05:00|109.79|107.19|109.67|107.07|109.91|107.31|109.2|106.6|0
1624601400000|2021-06-25 06:10:00|109.56|106.96|109.67|107.07|110.27|107.67|109.55|106.95|0
1624601700000|2021-06-25 06:15:00|109.79|107.19|110.14|107.54|110.38|107.78|109.67|107.07|0
1624602000000|2021-06-25 06:20:00|110.02|107.42|110.26|107.66|110.26|107.66|109.73|107.13|0
1624602300000|2021-06-25 06:25:00|110.2|107.6|110.38|107.78|110.5|107.9|110.2|107.6|0
1624602600000|2021-06-25 06:30:00|110.44|107.84|110.49|107.89|110.67|108.07|110.25|107.65|0
1624602900000|2021-06-25 06:35:00|110.43|107.83|110.13|107.53|110.49|107.89|110.01|107.41|0
1624603200000|2021-06-25 06:40:00|110.25|107.65|110.25|107.65|110.25|107.65|109.78|107.18|0
1624603500000|2021-06-25 06:45:00|110.37|107.77|110.48|107.88|110.6|108|109.95|107.35|0
1624603800000|2021-06-25 06:50:00|110.37|107.77|110.13|107.53|110.37|107.77|110.13|107.53|0
1624604100000|2021-06-25 06:55:00|110.24|107.64|110.48|107.88|110.84|108.24|110.24|107.64|0
1624604400000|2021-06-25 07:00:00|110.36|107.76|110.6|108|110.96|108.36|110.24|107.64|0
1624604700000|2021-06-25 07:05:00|110.4|108.2|110.28|108.08|110.63|108.43|110.04|107.84|0
1624605000000|2021-06-25 07:10:00|110.16|107.96|110.45|108.25|110.51|108.31|110.04|107.84|0
1624605300000|2021-06-25 07:15:00|110.39|108.19|111.46|109.26|111.46|109.26|110.39|108.19|0
1624605600000|2021-06-25 07:20:00|111.58|109.38|111.94|109.74|112.42|110.22|111.34|109.14|0
1624605900000|2021-06-25 07:25:00|112.18|109.98|110.98|108.78|112.18|109.98|110.74|108.54|0
1624606200000|2021-06-25 07:30:00|111.04|108.84|110.74|108.54|111.34|109.14|110.38|108.18|0
1624606500000|2021-06-25 07:35:00|110.86|108.66|110.68|108.48|111.22|109.02|110.62|108.42|0
1624606800000|2021-06-25 07:40:00|110.62|108.42|110.26|108.06|110.74|108.54|110.26|108.06|0
1624607100000|2021-06-25 07:45:00|110.38|108.18|109.9|107.7|110.5|108.3|109.9|107.7|0
1624607400000|2021-06-25 07:50:00|109.96|107.76|110.02|107.82|110.44|108.24|109.9|107.7|0
1624607700000|2021-06-25 07:55:00|110.14|107.94|110.37|108.17|110.49|108.29|110.08|107.88|0
1624608000000|2021-06-25 08:00:00|110.25|108.05|110.37|108.17|110.37|108.17|110.13|107.93|0
1624608300000|2021-06-25 08:05:00|110.49|108.29|110.25|108.05|111.32|109.12|110.25|108.05|0
1624608600000|2021-06-25 08:10:00|110.31|108.11|110.36|108.16|110.84|108.64|110.25|108.05|0
1624608900000|2021-06-25 08:15:00|110.48|108.28|109.53|107.33|110.96|108.76|109.41|107.21|0
1624609200000|2021-06-25 08:20:00|109.59|107.39|110.12|107.92|110.12|107.92|109.41|107.21|0
1624609500000|2021-06-25 08:25:00|110|107.8|110.24|108.04|110.71|108.51|110|107.8|0
1624609800000|2021-06-25 08:30:00|110.12|107.92|109.82|107.62|110.24|108.04|109.64|107.44|0
1624610100000|2021-06-25 08:35:00|109.88|107.68|110.11|107.91|110.11|107.91|109.52|107.32|0
1624610400000|2021-06-25 08:40:00|110.18|107.98|110.17|107.97|110.23|108.03|109.99|107.79|0
1624610700000|2021-06-25 08:45:00|110.11|107.91|109.75|107.55|110.23|108.03|109.75|107.55|0
1624611000000|2021-06-25 08:50:00|109.87|107.67|109.75|107.55|109.87|107.67|109.4|107.2|0
1624611300000|2021-06-25 08:55:00|109.87|107.67|109.87|107.67|109.99|107.79|109.63|107.43|0
1624611600000|2021-06-25 09:00:00|109.93|107.73|109.98|107.78|110.22|108.02|109.87|107.67|0
1624611900000|2021-06-25 09:05:00|109.87|107.67|110.1|107.9|110.22|108.02|109.75|107.55|0
1624612200000|2021-06-25 09:10:00|110.16|107.96|109.98|107.78|110.58|108.38|109.98|107.78|0
1624612500000|2021-06-25 09:15:00|110.1|107.9|110.57|108.37|110.57|108.37|109.86|107.66|0
1624612800000|2021-06-25 09:20:00|110.45|108.25|109.97|107.77|110.81|108.61|109.97|107.77|0
1624613100000|2021-06-25 09:25:00|110.04|107.84|110.21|108.01|110.33|108.13|109.97|107.77|0
1624613400000|2021-06-25 09:30:00|110.09|107.89|110.09|107.89|110.33|108.13|109.97|107.77|0
1624613700000|2021-06-25 09:35:00|110.21|108.01|109.73|107.53|110.33|108.13|109.73|107.53|0
1624614000000|2021-06-25 09:40:00|109.79|107.59|108.9|106.7|109.91|107.71|108.55|106.35|0
1624614300000|2021-06-25 09:45:00|108.78|106.58|108.78|106.58|109.02|106.82|108.66|106.46|0
1624614600000|2021-06-25 09:50:00|108.72|106.52|108.43|106.23|108.9|106.7|108.19|105.99|0
1624614900000|2021-06-25 09:55:00|108.54|106.34|108.78|106.58|109.01|106.81|108.42|106.22|0
1624615200000|2021-06-25 10:00:00|108.89|106.69|109.36|107.16|109.36|107.16|108.78|106.58|0
1624615500000|2021-06-25 10:05:00|109.25|107.05|109.36|107.16|109.48|107.28|109.13|106.93|0
1624615800000|2021-06-25 10:10:00|109.24|107.04|109.6|107.4|109.72|107.52|109.24|107.04|0
1624616100000|2021-06-25 10:15:00|109.71|107.51|109.66|107.46|109.71|107.51|109.36|107.16|0
1624616400000|2021-06-25 10:20:00|109.71|107.51|109.47|107.27|109.71|107.51|109.12|106.92|0
1624616700000|2021-06-25 10:25:00|109.35|107.15|109.59|107.39|109.95|107.75|109.35|107.15|0
1624617000000|2021-06-25 10:30:00|109.47|107.27|109.23|107.03|109.47|107.27|109.23|107.03|0
1624617300000|2021-06-25 10:35:00|109.11|106.91|108.76|106.56|109.18|106.98|108.64|106.44|0
1624617600000|2021-06-25 10:40:00|108.88|106.68|108.87|106.67|109.23|107.03|108.87|106.67|0
1624617900000|2021-06-25 10:45:00|108.99|106.79|108.87|106.67|109.11|106.91|108.75|106.55|0
1624618200000|2021-06-25 10:50:00|108.93|106.73|108.99|106.79|109.11|106.91|108.87|106.67|0
1624618500000|2021-06-25 10:55:00|108.87|106.67|108.63|106.43|108.99|106.79|108.51|106.31|0
1624618800000|2021-06-25 11:00:00|108.51|106.31|108.51|106.31|108.75|106.55|108.28|106.08|0
1624619100000|2021-06-25 11:05:00|108.63|106.43|108.74|106.54|108.86|106.66|108.51|106.31|0
1624619400000|2021-06-25 11:10:00|108.63|106.43|108.98|106.78|109.1|106.9|108.63|106.43|0
1624619700000|2021-06-25 11:15:00|109.04|106.84|108.97|106.77|109.21|107.01|108.97|106.77|0
1624620000000|2021-06-25 11:20:00|108.86|106.66|108.62|106.42|108.97|106.77|108.62|106.42|0
1624620300000|2021-06-25 11:25:00|108.74|106.54|108.62|106.42|108.85|106.65|108.44|106.24|0
1624620600000|2021-06-25 11:30:00|108.56|106.36|109.09|106.89|109.38|107.18|108.5|106.3|0
1624620900000|2021-06-25 11:35:00|109.2|107|108.85|106.65|109.44|107.24|108.73|106.53|0
1624621200000|2021-06-25 11:40:00|108.97|106.77|108.96|106.76|109.32|107.12|108.73|106.53|0
1624621500000|2021-06-25 11:45:00|109.02|106.82|109.32|107.12|109.43|107.23|109.02|106.82|0
1624621800000|2021-06-25 11:50:00|109.31|107.11|108.97|106.77|109.79|107.59|108.97|106.77|0
1624622100000|2021-06-25 11:55:00|109.21|107.01|109.21|107.01|109.69|107.49|109.09|106.89|0
1624622400000|2021-06-25 12:00:00|109.09|106.89|108.49|106.29|109.21|107.01|108.49|106.29|0
1624622700000|2021-06-25 12:05:00|108.44|106.24|108.61|106.41|108.61|106.41|108.37|106.17|0
1624623000000|2021-06-25 12:10:00|108.49|106.29|108.73|106.53|108.96|106.76|108.49|106.29|0
1624623300000|2021-06-25 12:15:00|108.67|106.47|108.72|106.52|108.84|106.64|108.61|106.41|0
1624623600000|2021-06-25 12:20:00|108.61|106.41|108.25|106.05|108.72|106.52|108.13|105.93|0
1624623900000|2021-06-25 12:25:00|108.37|106.17|110.22|108.02|110.22|108.02|108.13|105.93|0
1624624200000|2021-06-25 12:30:00|110.16|107.96|107.32|105.12|110.16|107.96|106.74|104.54|0
1624624500000|2021-06-25 12:35:00|107.27|105.07|108.02|105.82|108.02|105.82|106.62|104.42|0
1624624800000|2021-06-25 12:40:00|107.79|105.59|107.55|105.35|108.02|105.82|107.32|105.12|0
1624625100000|2021-06-25 12:45:00|107.79|105.59|107.79|105.59|108.02|105.82|107.55|105.35|0
1624625400000|2021-06-25 12:50:00|107.73|105.53|107.61|105.41|107.9|105.7|107.32|105.12|0
1624625700000|2021-06-25 12:55:00|107.55|105.35|107.31|105.11|107.67|105.47|107.31|105.11|0
1624626000000|2021-06-25 13:00:00|107.37|105.17|107.19|104.99|107.43|105.23|107.08|104.88|0
1624626300000|2021-06-25 13:05:00|107.08|104.88|106.96|104.76|107.19|104.99|106.84|104.64|0
1624626600000|2021-06-25 13:10:00|106.84|104.64|106.84|104.64|107.19|104.99|106.84|104.64|0
1624626900000|2021-06-25 13:15:00|106.72|104.52|106.95|104.75|107.07|104.87|106.72|104.52|0
1624627200000|2021-06-25 13:20:00|107.07|104.87|106.72|104.52|107.19|104.99|106.72|104.52|0
1624627500000|2021-06-25 13:25:00|106.95|104.75|107.07|104.87|107.3|105.1|106.72|104.52|0
1624627800000|2021-06-25 13:30:00|106.48|104.28|107.41|105.21|107.53|105.33|106.25|104.05|0
1624628100000|2021-06-25 13:35:00|107.53|105.33|107.41|105.21|108.7|106.5|107.41|105.21|0
1624628400000|2021-06-25 13:40:00|107.29|105.09|107.53|105.33|107.88|105.68|106.71|104.51|0
1624628700000|2021-06-25 13:45:00|107.41|105.21|107.06|104.86|107.64|105.44|106.59|104.39|0
1624629000000|2021-06-25 13:50:00|107.17|104.97|106.94|104.74|107.17|104.97|106.59|104.39|0
1624629300000|2021-06-25 13:55:00|106.82|104.62|107.52|105.32|108.58|106.38|106.7|104.5|0
1624629600000|2021-06-25 14:00:00|107.4|105.2|106.7|104.5|108.46|106.26|106.58|104.38|0
1624629900000|2021-06-25 14:05:00|106.82|104.62|106.35|104.15|106.88|104.68|105.77|103.57|0
1624630200000|2021-06-25 14:10:00|106.46|104.26|106|103.8|106.93|104.73|105.88|103.68|0
1624630500000|2021-06-25 14:15:00|105.88|103.68|105.3|103.1|106.11|103.91|105.19|102.99|0
1624630800000|2021-06-25 14:20:00|105.42|103.22|105.18|102.98|105.53|103.33|105.18|102.98|0
1624631100000|2021-06-25 14:25:00|105.3|103.1|105.07|102.87|105.3|103.1|104.49|102.29|0
1624631400000|2021-06-25 14:30:00|104.95|102.75|105.18|102.98|105.3|103.1|104.67|102.47|0
1624631700000|2021-06-25 14:35:00|105.07|102.87|105.99|103.79|105.99|103.79|105.06|102.86|0
1624632000000|2021-06-25 14:40:00|106.05|103.85|106.33|104.13|106.33|104.13|105.64|103.44|0
1624632300000|2021-06-25 14:45:00|106.22|104.02|106.1|103.9|106.45|104.25|105.98|103.78|0
1624632600000|2021-06-25 14:50:00|106.21|104.01|106.79|104.59|106.91|104.71|105.98|103.78|0
1624632900000|2021-06-25 14:55:00|106.85|104.65|107.02|104.82|107.14|104.94|106.79|104.59|0
1624633200000|2021-06-25 15:00:00|106.91|104.71|107.02|104.82|107.26|105.06|106.79|104.59|0
1624633500000|2021-06-25 15:05:00|106.9|104.7|106.44|104.24|107.25|105.05|106.44|104.24|0
1624633800000|2021-06-25 15:10:00|106.55|104.35|105.85|103.65|106.67|104.47|105.74|103.54|0
1624634100000|2021-06-25 15:15:00|105.97|103.77|105.97|103.77|106.2|104|105.74|103.54|0
1624634400000|2021-06-25 15:20:00|106.08|103.88|105.73|103.53|106.08|103.88|105.27|103.07|0
1624634700000|2021-06-25 15:25:00|105.62|103.42|105.27|103.07|105.73|103.53|105.27|103.07|0
1624635000000|2021-06-25 15:30:00|105.15|102.95|105.04|102.84|105.73|103.53|105.04|102.84|0
1624635300000|2021-06-25 15:35:00|105.15|102.95|105.38|103.18|105.38|103.18|105.04|102.84|0
1624635600000|2021-06-25 15:40:00|105.27|103.07|105.49|103.29|105.61|103.41|105.03|102.83|0
1624635900000|2021-06-25 15:45:00|105.38|103.18|105.61|103.41|105.72|103.52|105.38|103.18|0
1624636200000|2021-06-25 15:50:00|105.72|103.52|105.49|103.29|105.95|103.75|105.49|103.29|0
1624636500000|2021-06-25 15:55:00|105.37|103.17|105.14|102.94|105.37|103.17|105.14|102.94|0
1624636800000|2021-06-25 16:00:00|105.26|103.06|105.37|103.17|105.6|103.4|105.2|103|0
1624637100000|2021-06-25 16:05:00|105.48|103.28|105.02|102.82|105.48|103.28|105.02|102.82|0
1624637400000|2021-06-25 16:10:00|105.14|102.94|105.13|102.93|105.48|103.28|105.02|102.82|0
1624637700000|2021-06-25 16:15:00|105.25|103.05|105.02|102.82|105.36|103.16|105.02|102.82|0
1624638000000|2021-06-25 16:20:00|104.9|102.7|105.24|103.04|105.36|103.16|104.9|102.7|0
1624638300000|2021-06-25 16:25:00|105.13|102.93|106.05|103.85|106.17|103.97|105.13|102.93|0
1624638600000|2021-06-25 16:30:00|105.94|103.74|105.47|103.27|106.05|103.85|105.36|103.16|0
1624638900000|2021-06-25 16:35:00|105.59|103.39|105.35|103.15|105.82|103.62|105.35|103.15|0
1624639200000|2021-06-25 16:40:00|105.24|103.04|105.12|102.92|105.35|103.15|105.12|102.92|0
1624639500000|2021-06-25 16:45:00|105.23|103.03|105.46|103.26|105.58|103.38|105|102.8|0
1624639800000|2021-06-25 16:50:00|105.52|103.32|104.29|102.09|105.58|103.38|103.84|101.64|0
1624640100000|2021-06-25 16:55:00|104.17|101.97|104.29|102.09|104.63|102.43|104.17|101.97|0
1624640400000|2021-06-25 17:00:00|104.17|101.97|104.63|102.43|104.86|102.66|104.17|101.97|0
1624640700000|2021-06-25 17:05:00|104.51|102.31|104.74|102.54|104.86|102.66|104.28|102.08|0
1624641000000|2021-06-25 17:10:00|104.63|102.43|105.32|103.12|105.32|103.12|104.63|102.43|0
1624641300000|2021-06-25 17:15:00|105.2|103|104.85|102.65|105.2|103|104.74|102.54|0
1624641600000|2021-06-25 17:20:00|104.97|102.77|104.85|102.65|105.09|102.89|104.51|102.31|0
1624641900000|2021-06-25 17:25:00|104.97|102.77|104.85|102.65|105.14|102.94|104.73|102.53|0
1624642200000|2021-06-25 17:30:00|104.97|102.77|105.43|103.23|105.66|103.46|104.85|102.65|0
1624642500000|2021-06-25 17:35:00|105.54|103.34|105.66|103.46|105.78|103.58|105.43|103.23|0
1624642800000|2021-06-25 17:40:00|105.77|103.57|105.07|102.87|105.77|103.57|105.07|102.87|0
1624643100000|2021-06-25 17:45:00|105.19|102.99|104.84|102.64|105.19|102.99|104.72|102.52|0
1624643400000|2021-06-25 17:50:00|104.96|102.76|104.38|102.18|104.96|102.76|104.38|102.18|0
1624643700000|2021-06-25 17:55:00|104.32|102.12|104.49|102.29|104.6|102.4|104.14|101.94|0
1624644000000|2021-06-25 18:00:00|104.37|102.17|104.55|102.35|104.95|102.75|104.37|102.17|0
1624644300000|2021-06-25 18:05:00|104.49|102.29|104.25|102.05|104.6|102.4|104.14|101.94|0
1624644600000|2021-06-25 18:10:00|104.37|102.17|104.02|101.82|104.48|102.28|103.91|101.71|0
1624644900000|2021-06-25 18:15:00|104.14|101.94|103.79|101.59|104.25|102.05|103.79|101.59|0
1624645200000|2021-06-25 18:20:00|103.9|101.7|103.73|101.53|103.9|101.7|103.56|101.36|0
1624645500000|2021-06-25 18:25:00|103.79|101.59|103.78|101.58|103.9|101.7|103.67|101.47|0
1624645800000|2021-06-25 18:30:00|103.9|101.7|103.67|101.47|104.13|101.93|103.55|101.35|0
1624646100000|2021-06-25 18:35:00|103.55|101.35|103.32|101.12|103.66|101.46|103.32|101.12|0
1624646400000|2021-06-25 18:40:00|103.55|101.35|103.2|101|103.66|101.46|102.86|100.66|0
1624646700000|2021-06-25 18:45:00|103.09|100.89|103.49|101.29|103.66|101.46|103.09|100.89|0
1624647000000|2021-06-25 18:50:00|103.43|101.23|103.08|100.88|103.54|101.34|102.97|100.77|0
1624647300000|2021-06-25 18:55:00|103.03|100.83|102.97|100.77|103.31|101.11|102.63|100.43|0
1624647600000|2021-06-25 19:00:00|102.85|100.65|102.51|100.31|103.08|100.88|101.94|99.74|0
1624647900000|2021-06-25 19:05:00|102.39|100.19|101.94|99.74|102.39|100.19|101.71|99.51|0
1624648200000|2021-06-25 19:10:00|101.82|99.62|102.56|100.36|103.02|100.82|101.82|99.62|0
1624648500000|2021-06-25 19:15:00|102.45|100.25|102.78|100.58|102.78|100.58|101.88|99.68|0
1624648800000|2021-06-25 19:20:00|102.9|100.7|103.12|100.92|103.58|101.38|102.9|100.7|0
1624649100000|2021-06-25 19:25:00|103.24|101.04|103.46|101.26|103.58|101.38|103.01|100.81|0
1624649400000|2021-06-25 19:30:00|103.58|101.38|104.15|101.95|104.15|101.95|103.35|101.15|0
1624649700000|2021-06-25 19:35:00|104.03|101.83|103.46|101.26|104.15|101.95|103.12|100.92|0
1624650000000|2021-06-25 19:40:00|103.34|101.14|103.91|101.71|104.03|101.83|102.77|100.57|0
1624650300000|2021-06-25 19:45:00|104.03|101.83|104.14|101.94|104.14|101.94|103.4|101.2|0
1624650600000|2021-06-25 19:50:00|103.8|101.6|103.45|101.25|104.25|102.05|101.19|98.99|0
1624650900000|2021-06-25 19:55:00|103.34|101.14|103.91|101.71|103.91|101.71|102.43|100.23|0
1624651200000|2021-06-25 20:00:00|103.68|101.48|103.1|100.9|103.68|101.48|102.54|100.34|0
1624651500000|2021-06-25 20:05:00|103.22|101.02|104.13|101.93|104.13|101.93|103.22|101.02|0
1624651800000|2021-06-25 20:10:00|104.24|102.04|103.39|101.19|104.36|102.16|103.22|101.02|0
1624863900000|2021-06-28 07:05:00|101.33|99.13|99.86|97.66|101.33|99.13|99.63|97.43|0
1624864200000|2021-06-28 07:10:00|99.8|97.6|100.65|98.45|100.88|98.68|99.74|97.54|0
1624864500000|2021-06-28 07:15:00|100.54|98.34|100.42|98.22|100.54|98.34|100.09|97.89|0
1624864800000|2021-06-28 07:20:00|100.54|98.34|100.2|98|100.54|98.34|100.14|97.94|0
1624865100000|2021-06-28 07:25:00|100.09|97.89|100.31|98.11|100.53|98.33|100.08|97.88|0
1624865400000|2021-06-28 07:30:00|100.42|98.22|100.3|98.1|100.53|98.33|99.97|97.77|0
1624865700000|2021-06-28 07:35:00|100.25|98.05|100.36|98.16|100.64|98.44|100.08|97.88|0
1624866000000|2021-06-28 07:40:00|100.41|98.21|100.98|98.78|100.98|98.78|100.3|98.1|0
1624866300000|2021-06-28 07:45:00|101.03|98.83|101.09|98.89|101.2|99|100.52|98.32|0
1624866600000|2021-06-28 07:50:00|101.2|99|101.42|99.22|101.42|99.22|100.75|98.55|0
1624866900000|2021-06-28 07:55:00|101.31|99.11|101.53|99.33|101.65|99.45|101.2|99|0
1624867200000|2021-06-28 08:00:00|101.59|99.39|101.76|99.56|101.87|99.67|101.19|98.99|0
1624867500000|2021-06-28 08:05:00|101.87|99.67|102.1|99.9|102.33|100.13|101.64|99.44|0
1624867800000|2021-06-28 08:10:00|102.21|100.01|101.98|99.78|102.32|100.12|101.53|99.33|0
1624868100000|2021-06-28 08:15:00|101.87|99.67|102.09|99.89|102.21|100.01|101.64|99.44|0
1624868400000|2021-06-28 08:20:00|102.15|99.95|103.46|101.26|103.58|101.38|101.98|99.78|0
1624868700000|2021-06-28 08:25:00|103.34|101.14|103.69|101.49|103.69|101.49|103|100.8|0
1624869000000|2021-06-28 08:30:00|103.57|101.37|102.88|100.68|103.63|101.43|102.88|100.68|0
1624869300000|2021-06-28 08:35:00|103|100.8|102.94|100.74|103.11|100.91|102.77|100.57|0
1624869600000|2021-06-28 08:40:00|102.99|100.79|102.94|100.74|103.22|101.02|102.76|100.56|0
1624869900000|2021-06-28 08:45:00|102.99|100.79|102.42|100.22|103.22|101.02|102.42|100.22|0
1624870200000|2021-06-28 08:50:00|102.53|100.33|102.07|99.87|102.65|100.45|102.07|99.87|0
1624870500000|2021-06-28 08:55:00|102.19|99.99|101.62|99.42|102.19|99.99|101.62|99.42|0
1624870800000|2021-06-28 09:00:00|101.73|99.53|101.73|99.53|101.84|99.64|101.28|99.08|0
1624871100000|2021-06-28 09:05:00|101.84|99.64|102.18|99.98|102.3|100.1|101.73|99.53|0
1624871400000|2021-06-28 09:10:00|102.29|100.09|101.5|99.3|102.29|100.09|101.5|99.3|0
1624871700000|2021-06-28 09:15:00|101.61|99.41|101.95|99.75|101.95|99.75|101.61|99.41|0
1624872000000|2021-06-28 09:20:00|101.84|99.64|101.83|99.63|101.95|99.75|101.61|99.41|0
1624872300000|2021-06-28 09:25:00|101.95|99.75|101.72|99.52|102.06|99.86|101.55|99.35|0
1624872600000|2021-06-28 09:30:00|101.66|99.46|101.71|99.51|102.28|100.08|101.6|99.4|0
1624872900000|2021-06-28 09:35:00|101.77|99.57|101.83|99.63|102.17|99.97|101.77|99.57|0
1624873200000|2021-06-28 09:40:00|101.88|99.68|101.54|99.34|102.05|99.85|101.48|99.28|0
1624873500000|2021-06-28 09:45:00|101.6|99.4|102.05|99.85|102.05|99.85|101.26|99.06|0
1624873800000|2021-06-28 09:50:00|102.16|99.96|102.5|100.3|102.62|100.42|102.16|99.96|0
1624874100000|2021-06-28 09:55:00|102.45|100.25|101.7|99.5|102.5|100.3|101.7|99.5|0
1624874400000|2021-06-28 10:00:00|101.82|99.62|101.93|99.73|102.04|99.84|101.7|99.5|0
1624874700000|2021-06-28 10:05:00|102.04|99.84|102.27|100.07|102.27|100.07|101.93|99.73|0
1624875000000|2021-06-28 10:10:00|102.21|100.01|102.26|100.06|102.38|100.18|102.04|99.84|0
1624875300000|2021-06-28 10:15:00|102.38|100.18|103.4|101.2|103.41|101.21|102.38|100.18|0
1624875600000|2021-06-28 10:20:00|103.52|101.32|103.52|101.32|103.86|101.66|103.29|101.09|0
1624875900000|2021-06-28 10:25:00|103.58|101.38|103.17|100.97|103.86|101.66|103.06|100.86|0
1624876200000|2021-06-28 10:30:00|103.29|101.09|103.51|101.31|103.86|101.66|103.17|100.97|0
1624876500000|2021-06-28 10:35:00|103.63|101.43|103.51|101.31|103.86|101.66|103.51|101.31|0
1624876800000|2021-06-28 10:40:00|103.4|101.2|103.16|100.96|103.62|101.42|103.05|100.85|0
1624877100000|2021-06-28 10:45:00|103.28|101.08|102.59|100.39|103.28|101.08|102.48|100.28|0
1624877400000|2021-06-28 10:50:00|102.48|100.28|102.36|100.16|102.7|100.5|102.36|100.16|0
1624877700000|2021-06-28 10:55:00|102.47|100.27|102.36|100.16|102.53|100.33|102.13|99.93|0
1624878000000|2021-06-28 11:00:00|102.13|99.93|102.13|99.93|102.58|100.38|102.01|99.81|0
1624878300000|2021-06-28 11:05:00|101.9|99.7|102.01|99.81|102.13|99.93|101.67|99.47|0
1624878600000|2021-06-28 11:10:00|101.96|99.76|102.07|99.87|102.12|99.92|101.78|99.58|0
1624878900000|2021-06-28 11:15:00|102.01|99.81|101.55|99.35|102.18|99.98|101.55|99.35|0
1624879200000|2021-06-28 11:20:00|101.66|99.46|100.64|98.44|101.66|99.46|100.42|98.22|0
1624879500000|2021-06-28 11:25:00|100.53|98.33|101.21|99.01|101.32|99.12|100.53|98.33|0
1624879800000|2021-06-28 11:30:00|101.09|98.89|101.09|98.89|101.43|99.23|100.87|98.67|0
1624880100000|2021-06-28 11:35:00|101.15|98.95|101.09|98.89|101.49|99.29|100.86|98.66|0
1624880400000|2021-06-28 11:40:00|101.2|99|102.11|99.91|102.11|99.91|101.2|99|0
1624880700000|2021-06-28 11:45:00|102.05|99.85|101.42|99.22|102.05|99.85|101.31|99.11|0
1624881000000|2021-06-28 11:50:00|101.37|99.17|101.65|99.45|101.88|99.68|101.31|99.11|0
1624881300000|2021-06-28 11:55:00|101.76|99.56|101.59|99.39|102.44|100.24|101.59|99.39|0
1624881600000|2021-06-28 12:00:00|101.53|99.33|102.21|100.01|102.21|100.01|101.31|99.11|0
1624881900000|2021-06-28 12:05:00|102.1|99.9|101.98|99.78|102.21|100.01|101.76|99.56|0
1624882200000|2021-06-28 12:10:00|102.04|99.84|101.75|99.55|102.09|99.89|101.75|99.55|0
1624882500000|2021-06-28 12:15:00|101.64|99.44|101.86|99.66|101.86|99.66|101.41|99.21|0
1624882800000|2021-06-28 12:20:00|101.75|99.55|101.52|99.32|101.86|99.66|101.29|99.09|0
1624883100000|2021-06-28 12:25:00|101.58|99.38|100.61|98.41|101.75|99.55|100.61|98.41|0
1624883400000|2021-06-28 12:30:00|100.5|98.3|100.72|98.52|100.95|98.75|100.39|98.19|0
1624883700000|2021-06-28 12:35:00|100.84|98.64|100.33|98.13|100.84|98.64|99.94|97.74|0
1624884000000|2021-06-28 12:40:00|100.38|98.18|100.49|98.29|100.61|98.41|100.16|97.96|0
1624884300000|2021-06-28 12:45:00|100.38|98.18|100.38|98.18|100.61|98.41|100.27|98.07|0
1624884600000|2021-06-28 12:50:00|100.27|98.07|99.64|97.44|100.49|98.29|99.64|97.44|0
1624884900000|2021-06-28 12:55:00|99.53|97.33|99.08|96.88|99.53|97.33|98.97|96.77|0
1624885200000|2021-06-28 13:00:00|99.19|96.99|99.3|97.1|99.53|97.33|99.19|96.99|0
1624885500000|2021-06-28 13:05:00|99.36|97.16|99.3|97.1|99.47|97.27|99.19|96.99|0
1624885800000|2021-06-28 13:10:00|99.36|97.16|99.07|96.87|99.41|97.21|98.85|96.65|0
1624886100000|2021-06-28 13:15:00|98.96|96.76|98.9|96.7|99.3|97.1|98.85|96.65|0
1624886400000|2021-06-28 13:20:00|98.96|96.76|98.96|96.76|99.07|96.87|98.51|96.31|0
1624886700000|2021-06-28 13:25:00|99.07|96.87|99.51|97.31|99.63|97.43|98.96|96.76|0
1624887000000|2021-06-28 13:30:00|99.62|97.42|99.96|97.76|100.18|97.98|99.29|97.09|0
1624887300000|2021-06-28 13:35:00|99.85|97.65|101.43|99.23|101.54|99.34|99.62|97.42|0
1624887600000|2021-06-28 13:40:00|101.49|99.29|102.28|100.08|103.89|101.69|101.31|99.11|0
1624887900000|2021-06-28 13:45:00|102.05|99.85|103.2|101|104.24|102.04|102.05|99.85|0
1624888200000|2021-06-28 13:50:00|103.31|101.11|102.39|100.19|104|101.8|102.16|99.96|0
1624888500000|2021-06-28 13:55:00|102.27|100.07|101.13|98.93|102.5|100.3|101.13|98.93|0
1624888800000|2021-06-28 14:00:00|101.24|99.04|102.21|100.01|102.38|100.18|100.68|98.48|0
1624889100000|2021-06-28 14:05:00|102.27|100.07|102.15|99.95|102.73|100.53|101.92|99.72|0
1624889400000|2021-06-28 14:10:00|102.04|99.84|101.81|99.61|102.27|100.07|101.47|99.27|0
1624889700000|2021-06-28 14:15:00|101.92|99.72|101.24|99.04|102.55|100.35|101.01|98.81|0
1624890000000|2021-06-28 14:20:00|101.12|98.92|101.57|99.37|102.15|99.95|101.12|98.92|0
1624890300000|2021-06-28 14:25:00|101.69|99.49|101.34|99.14|101.8|99.6|101.23|99.03|0
1624890600000|2021-06-28 14:30:00|101.46|99.26|101.06|98.86|101.8|99.6|101|98.8|0
1624890900000|2021-06-28 14:35:00|101.11|98.91|102.25|100.05|102.37|100.17|101|98.8|0
1624891200000|2021-06-28 14:40:00|102.2|100|102.25|100.05|102.48|100.28|101.79|99.59|0
1624891500000|2021-06-28 14:45:00|102.2|100|102.02|99.82|102.54|100.34|101.68|99.48|0
1624891800000|2021-06-28 14:50:00|101.91|99.71|100.76|98.56|101.91|99.71|100.43|98.23|0
1624892100000|2021-06-28 14:55:00|100.88|98.68|102.13|99.93|102.13|99.93|100.88|98.68|0
1624892400000|2021-06-28 15:00:00|102.01|99.81|101.37|99.17|102.7|100.5|101.37|99.17|0
1624892700000|2021-06-28 15:05:00|101.26|99.06|101.48|99.28|101.6|99.4|100.69|98.49|0
1624893000000|2021-06-28 15:10:00|101.71|99.51|102.17|99.97|102.17|99.97|101.48|99.28|0
1624893300000|2021-06-28 15:15:00|101.94|99.74|102.51|100.31|102.51|100.31|101.94|99.74|0
1624893600000|2021-06-28 15:20:00|102.39|100.19|102.74|100.54|102.85|100.65|102.16|99.96|0
1624893900000|2021-06-28 15:25:00|102.62|100.42|103.19|100.99|103.43|101.23|102.51|100.31|0
1624894200000|2021-06-28 15:30:00|103.08|100.88|103.08|100.88|103.54|101.34|102.96|100.76|0
1624894500000|2021-06-28 15:35:00|103.19|100.99|102.82|100.62|103.54|101.34|102.37|100.17|0
1624894800000|2021-06-28 15:40:00|102.93|100.73|102.41|100.21|103.33|101.13|102.41|100.21|0
1624895100000|2021-06-28 15:45:00|102.52|100.32|102.35|100.15|102.75|100.55|102.35|100.15|0
1624895400000|2021-06-28 15:50:00|102.4|100.2|102.29|100.09|102.4|100.2|102.06|99.86|0
1624895700000|2021-06-28 15:55:00|102.17|99.97|101.94|99.74|102.17|99.97|101.83|99.63|0
1624896000000|2021-06-28 16:00:00|102.06|99.86|101.71|99.51|102.17|99.97|101.6|99.4|0
1624896300000|2021-06-28 16:05:00|101.6|99.4|101.71|99.51|101.94|99.74|101.6|99.4|0
1624896600000|2021-06-28 16:10:00|101.82|99.62|101.82|99.62|101.94|99.74|101.48|99.28|0
1624896900000|2021-06-28 16:15:00|101.94|99.74|102.16|99.96|102.51|100.31|101.82|99.62|0
1624897200000|2021-06-28 16:20:00|102.28|100.08|102.27|100.07|102.73|100.53|102.27|100.07|0
1624897500000|2021-06-28 16:25:00|102.39|100.19|102.73|100.53|102.96|100.76|102.04|99.84|0
1624897800000|2021-06-28 16:30:00|102.85|100.65|102.61|100.41|103.3|101.1|102.61|100.41|0
1624898100000|2021-06-28 16:35:00|102.67|100.47|103.19|100.99|103.19|100.99|102.5|100.3|0
1624898400000|2021-06-28 16:40:00|103.3|101.1|103.07|100.87|103.3|101.1|102.95|100.75|0
1624898700000|2021-06-28 16:45:00|103.18|100.98|102.84|100.64|103.41|101.21|102.84|100.64|0
1624899000000|2021-06-28 16:50:00|102.95|100.75|103.06|100.86|103.13|100.93|102.72|100.52|0
1624899300000|2021-06-28 16:55:00|103.18|100.98|103.64|101.44|103.64|101.44|103.06|100.86|0
1624899600000|2021-06-28 17:00:00|103.7|101.5|103.98|101.78|104.1|101.9|103.41|101.21|0
1624899900000|2021-06-28 17:05:00|103.87|101.67|104.21|102.01|104.21|102.01|103.4|101.2|0
1624900200000|2021-06-28 17:10:00|104.1|101.9|104.56|102.36|104.79|102.59|104.1|101.9|0
1624900500000|2021-06-28 17:15:00|104.79|102.59|104.44|102.24|104.79|102.59|104.44|102.24|0
1624900800000|2021-06-28 17:20:00|104.32|102.12|104.21|102.01|104.32|102.12|103.63|101.43|0
1624901100000|2021-06-28 17:25:00|104.09|101.89|104.61|102.41|104.79|102.59|104.09|101.89|0
1624901400000|2021-06-28 17:30:00|104.67|102.47|104.32|102.12|104.78|102.58|104.08|101.88|0
1624901700000|2021-06-28 17:35:00|104.2|102|103.85|101.65|104.2|102|103.5|101.3|0
1624902000000|2021-06-28 17:40:00|103.97|101.77|103.27|101.07|103.97|101.77|103.27|101.07|0
1624902300000|2021-06-28 17:45:00|103.15|100.95|102.58|100.38|103.27|101.07|102.58|100.38|0
1624902600000|2021-06-28 17:50:00|102.46|100.26|102.46|100.26|102.69|100.49|102.23|100.03|0
1624902900000|2021-06-28 17:55:00|102.57|100.37|102.11|99.91|102.8|100.6|102|99.8|0
1624903200000|2021-06-28 18:00:00|102.23|100.03|101.43|99.23|102.23|100.03|100.97|98.77|0
1624903500000|2021-06-28 18:05:00|101.54|99.34|102.17|99.97|102.57|100.37|101.43|99.23|0
1624903800000|2021-06-28 18:10:00|102.11|99.91|102.22|100.02|102.33|100.13|101.99|99.79|0
1624904100000|2021-06-28 18:15:00|102.1|99.9|101.99|99.79|102.1|99.9|101.82|99.62|0
1624904400000|2021-06-28 18:20:00|101.87|99.67|101.76|99.56|102.1|99.9|101.76|99.56|0
1624904700000|2021-06-28 18:25:00|101.87|99.67|101.87|99.67|102.21|100.01|101.87|99.67|0
1624905000000|2021-06-28 18:30:00|101.76|99.56|101.64|99.44|101.87|99.67|101.53|99.33|0
1624905300000|2021-06-28 18:35:00|101.75|99.55|101.41|99.21|101.98|99.78|101.41|99.21|0
1624905600000|2021-06-28 18:40:00|101.52|99.32|101.64|99.44|101.64|99.44|101.07|98.87|0
1624905900000|2021-06-28 18:45:00|101.52|99.32|101.41|99.21|101.75|99.55|101.29|99.09|0
1624906200000|2021-06-28 18:50:00|101.35|99.15|101.06|98.86|101.41|99.21|100.84|98.64|0
1624906500000|2021-06-28 18:55:00|100.95|98.75|100.95|98.75|101.18|98.98|100.72|98.52|0
1624906800000|2021-06-28 19:00:00|100.72|98.52|100.16|97.96|100.95|98.75|100.05|97.85|0
1624907100000|2021-06-28 19:05:00|100.05|97.85|100.83|98.63|100.83|98.63|100.04|97.84|0
1624907400000|2021-06-28 19:10:00|100.72|98.52|100.6|98.4|101.62|99.42|100.6|98.4|0
1624907700000|2021-06-28 19:15:00|100.72|98.52|100.15|97.95|100.94|98.74|100.04|97.84|0
1624908000000|2021-06-28 19:20:00|100.26|98.06|99.81|97.61|100.37|98.17|99.81|97.61|0
1624908300000|2021-06-28 19:25:00|99.87|97.67|99.7|97.5|99.92|97.72|99.36|97.16|0
1624908600000|2021-06-28 19:30:00|99.59|97.39|99.25|97.05|99.7|97.5|99.02|96.82|0
1624908900000|2021-06-28 19:35:00|99.36|97.16|99.13|96.93|99.47|97.27|99.02|96.82|0
1624909200000|2021-06-28 19:40:00|99.02|96.82|99.13|96.93|99.24|97.04|98.91|96.71|0
1624909500000|2021-06-28 19:45:00|99.24|97.04|99.58|97.38|100.02|97.82|99.24|97.04|0
1624909800000|2021-06-28 19:50:00|99.13|96.93|98.61|96.41|100.2|98|97.68|95.48|0
1624910100000|2021-06-28 19:55:00|98.72|96.52|98.5|96.3|98.94|96.74|98.5|96.3|0
1624910400000|2021-06-28 20:00:00|98.83|96.63|99.27|97.07|99.39|97.19|98.83|96.63|0
1624910700000|2021-06-28 20:05:00|99.38|97.18|99.05|96.85|99.5|97.3|99.05|96.85|0
1624911000000|2021-06-28 20:10:00|98.94|96.74|98.66|96.46|98.94|96.74|98.66|96.46|0
1624911300000|2021-06-28 20:15:00|98.97|96.37|98.97|96.37|99.08|96.48|98.75|96.15|0
1624911600000|2021-06-28 20:20:00|98.86|96.26|98.74|96.14|98.97|96.37|98.74|96.14|0
1624911900000|2021-06-28 20:25:00|98.86|96.26|98.96|96.36|98.97|96.37|98.74|96.14|0
1624912200000|2021-06-28 20:30:00|98.85|96.25|98.74|96.14|98.96|96.36|98.63|96.03|0
1624912500000|2021-06-28 20:35:00|98.63|96.03|98.29|95.69|98.63|96.03|98.29|95.69|0
1624912800000|2021-06-28 20:40:00|98.4|95.8|98.4|95.8|98.63|96.03|98.29|95.69|0
1624913100000|2021-06-28 20:45:00|98.51|95.91|98.73|96.13|98.73|96.13|98.4|95.8|0
1624913400000|2021-06-28 20:50:00|98.62|96.02|98.73|96.13|99.06|96.46|98.62|96.02|0
1624913700000|2021-06-28 20:55:00|98.62|96.02|98.51|95.91|98.73|96.13|98.4|95.8|0
1624914000000|2021-06-28 21:00:00|98.56|95.96|98.57|95.97|98.57|95.97|98.52|95.92|0
1624914300000|2021-06-28 21:05:00|98.61|96.01|98.6|96|98.62|96.02|98.55|95.95|0
1624914600000|2021-06-28 21:10:00|98.62|96.02|98.47|95.87|98.62|96.02|98.38|95.78|0
1624914900000|2021-06-28 21:15:00|98.52|95.92|98.48|95.88|98.52|95.92|98.42|95.82|0
1624915200000|2021-06-28 21:20:00|98.47|95.87|98.47|95.87|98.48|95.88|98.47|95.87|0
1624915500000|2021-06-28 21:25:00|98.43|95.83|98.43|95.83|98.45|95.85|98.43|95.83|0
1624915800000|2021-06-28 21:30:00|98.45|95.85|98.44|95.84|98.46|95.86|98.42|95.82|0
1624916100000|2021-06-28 21:35:00|98.46|95.86|98.42|95.82|98.46|95.86|98.41|95.81|0
1624916400000|2021-06-28 21:40:00|98.38|95.78|98.39|95.79|98.39|95.79|98.33|95.73|0
1624916700000|2021-06-28 21:45:00|98.49|95.89|98.5|95.9|98.54|95.94|98.46|95.86|0
1624917000000|2021-06-28 21:50:00|98.47|95.87|98.48|95.88|98.5|95.9|98.47|95.87|0
1624917300000|2021-06-28 21:55:00|98.51|95.91|98.48|95.88|98.53|95.93|98.48|95.88|0
1624917600000|2021-06-28 22:00:00|98.92|96.32|99.86|97.26|100.2|97.6|98.92|96.32|0
1624917900000|2021-06-28 22:05:00|99.81|97.21|100.2|97.6|100.2|97.6|99.75|97.15|0
1624918200000|2021-06-28 22:10:00|100.08|97.48|99.97|97.37|100.2|97.6|99.86|97.26|0
1624918500000|2021-06-28 22:15:00|99.86|97.26|99.86|97.26|99.97|97.37|99.86|97.26|0
1624918800000|2021-06-28 22:20:00|99.85|97.25|100.08|97.48|100.08|97.48|99.74|97.14|0
1624919100000|2021-06-28 22:25:00|99.96|97.36|100.07|97.47|100.08|97.48|99.96|97.36|0
1624919400000|2021-06-28 22:30:00|100.19|97.59|99.96|97.36|100.19|97.59|99.96|97.36|0
1624919700000|2021-06-28 22:35:00|99.74|97.14|99.96|97.36|99.96|97.36|99.74|97.14|0
1624920000000|2021-06-28 22:40:00|99.85|97.25|99.84|97.24|99.85|97.25|99.84|97.24|0
1624920300000|2021-06-28 22:45:00|99.79|97.19|99.95|97.35|99.95|97.35|99.73|97.13|0
1624920600000|2021-06-28 22:50:00|100.06|97.46|100.06|97.46|100.17|97.57|99.95|97.35|0
1624920900000|2021-06-28 22:55:00|100.17|97.57|100.06|97.46|100.23|97.63|100.06|97.46|0
1624921200000|2021-06-28 23:00:00|99.95|97.35|100|97.4|100.28|97.68|99.95|97.35|0
1624921500000|2021-06-28 23:05:00|100.06|97.46|100.17|97.57|100.28|97.68|100.06|97.46|0
1624921800000|2021-06-28 23:10:00|100.06|97.46|99.94|97.34|100.06|97.46|99.83|97.23|0
1624922100000|2021-06-28 23:15:00|100.05|97.45|99.72|97.12|100.05|97.45|99.72|97.12|0
1624922400000|2021-06-28 23:20:00|99.71|97.11|99.71|97.11|99.83|97.23|99.6|97|0
1624922700000|2021-06-28 23:25:00|99.82|97.22|100.05|97.45|100.05|97.45|99.71|97.11|0
1624923000000|2021-06-28 23:30:00|100.1|97.5|100.04|97.44|100.27|97.67|99.93|97.33|0
1624923300000|2021-06-28 23:35:00|100.16|97.56|100.15|97.55|100.27|97.67|100.15|97.55|0
1624923600000|2021-06-28 23:40:00|100.26|97.66|100.26|97.66|100.32|97.72|100.04|97.44|0
1624923900000|2021-06-28 23:45:00|100.37|97.77|100.04|97.44|100.49|97.89|100.04|97.44|0
1624924200000|2021-06-28 23:50:00|100.15|97.55|100.26|97.66|100.37|97.77|100.04|97.44|0
1624924500000|2021-06-28 23:55:00|100.32|97.72|100.14|97.54|100.37|97.77|100.14|97.54|0
1624924800000|2021-06-29 00:00:00|100.26|97.66|101.27|98.67|101.49|98.89|100.14|97.54|0
1624925100000|2021-06-29 00:05:00|101.32|98.72|101.15|98.55|101.49|98.89|100.93|98.33|0
1624925400000|2021-06-29 00:10:00|101.1|98.5|100.81|98.21|101.15|98.55|100.81|98.21|0
1624925700000|2021-06-29 00:15:00|100.92|98.32|100.92|98.32|101.03|98.43|100.81|98.21|0
1624926000000|2021-06-29 00:20:00|100.81|98.21|100.92|98.32|100.92|98.32|100.69|98.09|0
1624926300000|2021-06-29 00:25:00|100.8|98.2|100.47|97.87|101.03|98.43|100.47|97.87|0
1624926600000|2021-06-29 00:30:00|100.58|97.98|100.69|98.09|100.69|98.09|100.24|97.64|0
1624926900000|2021-06-29 00:35:00|100.63|98.03|101.02|98.42|101.02|98.42|100.57|97.97|0
1624927200000|2021-06-29 00:40:00|100.91|98.31|100.91|98.31|101.02|98.42|100.8|98.2|0
1624927500000|2021-06-29 00:45:00|101.02|98.42|101.02|98.42|101.02|98.42|100.79|98.19|0
1624927800000|2021-06-29 00:50:00|100.91|98.31|100.9|98.3|101.02|98.42|100.9|98.3|0
1624928100000|2021-06-29 00:55:00|101.02|98.42|101.01|98.41|101.13|98.53|100.9|98.3|0
1624928400000|2021-06-29 01:00:00|101.07|98.47|101.01|98.41|101.13|98.53|101.01|98.41|0
1624928700000|2021-06-29 01:05:00|101.12|98.52|101.12|98.52|101.12|98.52|101.01|98.41|0
1624929000000|2021-06-29 01:10:00|101.35|98.75|101.68|99.08|101.8|99.2|101.35|98.75|0
1624929300000|2021-06-29 01:15:00|101.8|99.2|100.89|98.29|101.8|99.2|100.78|98.18|0
1624929600000|2021-06-29 01:20:00|100.78|98.18|100.89|98.29|101.11|98.51|100.78|98.18|0
1624929900000|2021-06-29 01:25:00|100.95|98.35|100.77|98.17|101.11|98.51|100.66|98.06|0
1624930200000|2021-06-29 01:30:00|100.89|98.29|101.45|98.85|101.45|98.85|100.89|98.29|0
1624930500000|2021-06-29 01:35:00|101.39|98.79|101.33|98.73|101.9|99.3|101.33|98.73|0
1624930800000|2021-06-29 01:40:00|101.45|98.85|101.78|99.18|102.01|99.41|101.45|98.85|0
1624931100000|2021-06-29 01:45:00|101.84|99.24|102.46|99.86|102.58|99.98|101.67|99.07|0
1624931400000|2021-06-29 01:50:00|102.52|99.92|102.12|99.52|102.69|100.09|101.89|99.29|0
1624931700000|2021-06-29 01:55:00|102.23|99.63|101.72|99.12|102.23|99.63|101.72|99.12|0
1624932000000|2021-06-29 02:00:00|101.78|99.18|101.77|99.17|101.89|99.29|101.66|99.06|0
1624932300000|2021-06-29 02:05:00|101.66|99.06|101.77|99.17|102|99.4|101.66|99.06|0
1624932600000|2021-06-29 02:10:00|101.88|99.28|101.77|99.17|101.88|99.28|101.66|99.06|0
1624932900000|2021-06-29 02:15:00|101.88|99.28|101.94|99.34|102.22|99.62|101.88|99.28|0
1624933200000|2021-06-29 02:20:00|101.99|99.39|101.88|99.28|101.99|99.39|101.76|99.16|0
1624933500000|2021-06-29 02:25:00|101.08|98.48|101.08|98.48|101.19|98.59|100.97|98.37|0
1624933800000|2021-06-29 02:30:00|101.19|98.59|101.42|98.82|101.42|98.82|100.85|98.25|0
1624934100000|2021-06-29 02:35:00|101.3|98.7|101.19|98.59|101.36|98.76|101.13|98.53|0
1624934400000|2021-06-29 02:40:00|101.3|98.7|101.07|98.47|101.3|98.7|100.96|98.36|0
1624934700000|2021-06-29 02:45:00|101.18|98.58|100.84|98.24|101.18|98.58|100.84|98.24|0
1624935000000|2021-06-29 02:50:00|100.96|98.36|100.95|98.35|101.07|98.47|100.84|98.24|0
1624935300000|2021-06-29 02:55:00|100.9|98.3|100.9|98.3|100.95|98.35|100.84|98.24|0
1624935600000|2021-06-29 03:00:00|100.84|98.24|101.06|98.46|101.06|98.46|100.84|98.24|0
1624935900000|2021-06-29 03:05:00|101.18|98.58|101.29|98.69|101.35|98.75|101.17|98.57|0
1624936200000|2021-06-29 03:10:00|101.35|98.75|101.06|98.46|101.4|98.8|101.06|98.46|0
1624936500000|2021-06-29 03:15:00|101.17|98.57|101.06|98.46|101.17|98.57|101|98.4|0
1624936800000|2021-06-29 03:20:00|101.05|98.45|101|98.4|101.17|98.57|101|98.4|0
1624937100000|2021-06-29 03:25:00|101.05|98.45|101.05|98.45|101.17|98.57|100.94|98.34|0
1624937400000|2021-06-29 03:30:00|101.16|98.56|100.94|98.34|101.16|98.56|100.94|98.34|0
1624937700000|2021-06-29 03:35:00|101.05|98.45|101.16|98.56|101.16|98.56|100.93|98.33|0
1624938000000|2021-06-29 03:40:00|101.05|98.45|101.16|98.56|101.16|98.56|101.04|98.44|0
1624938300000|2021-06-29 03:45:00|101.04|98.44|100.81|98.21|101.16|98.56|100.81|98.21|0
1624938600000|2021-06-29 03:50:00|100.93|98.33|101.04|98.44|101.04|98.44|100.81|98.21|0
1624938900000|2021-06-29 03:55:00|101.15|98.55|100.81|98.21|101.15|98.55|100.81|98.21|0
1624939200000|2021-06-29 04:00:00|100.92|98.32|100.69|98.09|101.04|98.44|100.69|98.09|0
1624939500000|2021-06-29 04:05:00|100.81|98.21|100.58|97.98|100.81|98.21|100.58|97.98|0
1624939800000|2021-06-29 04:10:00|100.64|98.04|100.46|97.86|100.64|98.04|100.35|97.75|0
1624940100000|2021-06-29 04:15:00|100.35|97.75|100.12|97.52|100.35|97.75|100.07|97.47|0
1624940400000|2021-06-29 04:20:00|100.24|97.64|100.35|97.75|100.35|97.75|100.12|97.52|0
1624940700000|2021-06-29 04:25:00|100.46|97.86|100.68|98.08|100.8|98.2|100.46|97.86|0
1624941000000|2021-06-29 04:30:00|100.8|98.2|100.68|98.08|100.91|98.31|100.57|97.97|0
1624941300000|2021-06-29 04:35:00|100.79|98.19|100.56|97.96|100.79|98.19|100.56|97.96|0
1624941600000|2021-06-29 04:40:00|100.45|97.85|100.34|97.74|100.45|97.85|100.34|97.74|0
1624941900000|2021-06-29 04:45:00|100.22|97.62|100.33|97.73|100.45|97.85|100.11|97.51|0
1624942200000|2021-06-29 04:50:00|100.22|97.62|100.22|97.62|100.22|97.62|100.11|97.51|0
1624942500000|2021-06-29 04:55:00|100.16|97.56|100.16|97.56|100.33|97.73|100.1|97.5|0
1624942800000|2021-06-29 05:00:00|100.22|97.62|100.1|97.5|100.22|97.62|99.99|97.39|0
1624943100000|2021-06-29 05:05:00|100.21|97.61|100.21|97.61|100.44|97.84|100.21|97.61|0
1624943400000|2021-06-29 05:10:00|100.1|97.5|99.98|97.38|100.1|97.5|99.87|97.27|0
1624943700000|2021-06-29 05:15:00|99.87|97.27|100.21|97.61|100.32|97.72|99.87|97.27|0
1624944000000|2021-06-29 05:20:00|100.32|97.72|100.54|97.94|100.88|98.28|100.32|97.72|0
1624944300000|2021-06-29 05:25:00|100.66|98.06|100.54|97.94|100.66|98.06|100.43|97.83|0
1624944600000|2021-06-29 05:30:00|100.43|97.83|99.86|97.26|100.54|97.94|99.58|96.98|0
1624944900000|2021-06-29 05:35:00|99.75|97.15|99.86|97.26|100.09|97.49|99.75|97.15|0
1624945200000|2021-06-29 05:40:00|99.81|97.21|99.52|96.92|99.86|97.26|99.41|96.81|0
1624945500000|2021-06-29 05:45:00|99.41|96.81|99.63|97.03|99.74|97.14|99.41|96.81|0
1624945800000|2021-06-29 05:50:00|99.58|96.98|99.18|96.58|99.74|97.14|99.18|96.58|0
1624946100000|2021-06-29 05:55:00|99.07|96.47|98.84|96.24|99.18|96.58|98.84|96.24|0
1624946400000|2021-06-29 06:00:00|98.95|96.35|99.17|96.57|99.51|96.91|98.84|96.24|0
1624946700000|2021-06-29 06:05:00|99.06|96.46|99.28|96.68|99.4|96.8|98.95|96.35|0
1624947000000|2021-06-29 06:10:00|99.23|96.63|99.17|96.57|99.28|96.68|99.06|96.46|0
1624947300000|2021-06-29 06:15:00|99.28|96.68|99.17|96.57|99.39|96.79|99.17|96.57|0
1624947600000|2021-06-29 06:20:00|99.05|96.45|99.39|96.79|99.39|96.79|99.05|96.45|0
1624947900000|2021-06-29 06:25:00|99.28|96.68|99.16|96.56|99.28|96.68|99.05|96.45|0
1624948200000|2021-06-29 06:30:00|99.05|96.45|99.38|96.78|99.38|96.78|98.83|96.23|0
1624948500000|2021-06-29 06:35:00|99.16|96.56|99.16|96.56|99.38|96.78|99.16|96.56|0
1624948800000|2021-06-29 06:40:00|99.27|96.67|99.49|96.89|99.49|96.89|99.16|96.56|0
1624949100000|2021-06-29 06:45:00|99.38|96.78|99.49|96.89|99.6|97|98.93|96.33|0
1624949400000|2021-06-29 06:50:00|99.44|96.84|99.49|96.89|99.6|97|99.38|96.78|0
1624949700000|2021-06-29 06:55:00|99.6|97|100.05|97.45|100.27|97.67|99.49|96.89|0
1624950000000|2021-06-29 07:00:00|99.93|97.33|98.31|95.71|100.16|97.56|98.25|95.65|0
1624950300000|2021-06-29 07:05:00|97.94|95.74|97.5|95.3|97.94|95.74|96.83|94.63|0
1624950600000|2021-06-29 07:10:00|97.49|95.29|97.16|94.96|97.94|95.74|97.05|94.85|0
1624950900000|2021-06-29 07:15:00|97.05|94.85|97.6|95.4|97.6|95.4|96.78|94.58|0
1624951200000|2021-06-29 07:20:00|97.49|95.29|97.27|95.07|97.6|95.4|96.83|94.63|0
1624951500000|2021-06-29 07:25:00|97.38|95.18|97.71|95.51|97.82|95.62|97.15|94.95|0
1624951800000|2021-06-29 07:30:00|97.6|95.4|97.87|95.67|98.04|95.84|97.26|95.06|0
1624952100000|2021-06-29 07:35:00|97.82|95.62|97.7|95.5|98.15|95.95|97.59|95.39|0
1624952400000|2021-06-29 07:40:00|97.81|95.61|97.81|95.61|98.15|95.95|97.59|95.39|0
1624952700000|2021-06-29 07:45:00|97.7|95.5|97.81|95.61|97.92|95.72|97.48|95.28|0
1624953000000|2021-06-29 07:50:00|97.92|95.72|97.92|95.72|98.03|95.83|97.81|95.61|0
1624953300000|2021-06-29 07:55:00|97.86|95.66|97.69|95.49|97.92|95.72|97.47|95.27|0
1624953600000|2021-06-29 08:00:00|97.58|95.38|98.25|96.05|98.25|96.05|97.47|95.27|0
1624953900000|2021-06-29 08:05:00|98.14|95.94|97.58|95.38|98.25|96.05|97.41|95.21|0
1624954200000|2021-06-29 08:10:00|97.52|95.32|97.97|95.77|97.97|95.77|97.02|94.82|0
1624954500000|2021-06-29 08:15:00|98.02|95.82|98.13|95.93|98.46|96.26|97.8|95.6|0
1624954800000|2021-06-29 08:20:00|98.02|95.82|98.01|95.81|98.13|95.93|97.46|95.26|0
1624955100000|2021-06-29 08:25:00|98.07|95.87|98.9|96.7|98.91|96.71|98.01|95.81|0
1624955400000|2021-06-29 08:30:00|99.02|96.82|98.68|96.48|99.13|96.93|98.57|96.37|0
1624955700000|2021-06-29 08:35:00|98.79|96.59|99.01|96.81|99.35|97.15|98.57|96.37|0
1624956000000|2021-06-29 08:40:00|99.12|96.92|99.68|97.48|99.8|97.6|99.12|96.92|0
1624956300000|2021-06-29 08:45:00|99.8|97.6|99.01|96.81|99.91|97.71|99.01|96.81|0
1624956600000|2021-06-29 08:50:00|98.9|96.7|99|96.8|99.34|97.14|98.78|96.58|0
1624956900000|2021-06-29 08:55:00|98.95|96.75|98.95|96.75|99.34|97.14|98.84|96.64|0
1624957200000|2021-06-29 09:00:00|99|96.8|98.78|96.58|99.06|96.86|98.67|96.47|0
1624957500000|2021-06-29 09:05:00|98.66|96.46|98.55|96.35|98.83|96.63|98.33|96.13|0
1624957800000|2021-06-29 09:10:00|98.5|96.3|98.44|96.24|98.77|96.57|98.33|96.13|0
1624958100000|2021-06-29 09:15:00|98.55|96.35|98.32|96.12|98.66|96.46|98.32|96.12|0
1624958400000|2021-06-29 09:20:00|98.21|96.01|97.65|95.45|98.32|96.12|97.54|95.34|0
1624958700000|2021-06-29 09:25:00|97.76|95.56|98.09|95.89|98.09|95.89|97.43|95.23|0
1624959000000|2021-06-29 09:30:00|98.04|95.84|97.98|95.78|98.21|96.01|97.87|95.67|0
1624959300000|2021-06-29 09:35:00|97.93|95.73|98.2|96|98.31|96.11|97.87|95.67|0
1624959600000|2021-06-29 09:40:00|98.26|96.06|97.92|95.72|98.42|96.22|97.75|95.55|0
1624959900000|2021-06-29 09:45:00|97.86|95.66|97.92|95.72|97.97|95.77|97.31|95.11|0
1624960200000|2021-06-29 09:50:00|97.97|95.77|98.08|95.88|98.42|96.22|97.86|95.66|0
1624960500000|2021-06-29 09:55:00|98.03|95.83|97.75|95.55|98.08|95.88|97.64|95.44|0
1624960800000|2021-06-29 10:00:00|97.64|95.44|97.8|95.6|97.86|95.66|97.41|95.21|0
1624961100000|2021-06-29 10:05:00|97.74|95.54|98.19|95.99|98.3|96.1|97.74|95.54|0
1624961400000|2021-06-29 10:10:00|98.13|95.93|97.85|95.65|98.19|95.99|97.74|95.54|0
1624961700000|2021-06-29 10:15:00|97.74|95.54|97.85|95.65|97.96|95.76|97.74|95.54|0
1624962000000|2021-06-29 10:20:00|97.91|95.71|98.68|96.48|98.74|96.54|97.74|95.54|0
1624962300000|2021-06-29 10:25:00|98.74|96.54|98.18|95.98|98.74|96.54|97.95|95.75|0
1624962600000|2021-06-29 10:30:00|98.07|95.87|98.17|95.97|98.29|96.09|97.95|95.75|0
1624962900000|2021-06-29 10:35:00|98.29|96.09|98.28|96.08|98.4|96.2|98.06|95.86|0
1624963200000|2021-06-29 10:40:00|98.4|96.2|97.95|95.75|98.4|96.2|97.95|95.75|0
1624963500000|2021-06-29 10:45:00|97.72|95.52|97.95|95.75|97.95|95.75|97.5|95.3|0
1624963800000|2021-06-29 10:50:00|97.94|95.74|97.39|95.19|98.06|95.86|97.28|95.08|0
1624964100000|2021-06-29 10:55:00|97.45|95.25|96.5|94.3|97.5|95.3|96.5|94.3|0
1624964400000|2021-06-29 11:00:00|96.56|94.36|97.05|94.85|97.16|94.96|96.56|94.36|0
1624964700000|2021-06-29 11:05:00|97.16|94.96|97.71|95.51|97.94|95.74|97.16|94.96|0
1624965000000|2021-06-29 11:10:00|97.82|95.62|97.82|95.62|98.38|96.18|97.82|95.62|0
1624965300000|2021-06-29 11:15:00|97.93|95.73|98.04|95.84|98.38|96.18|97.82|95.62|0
1624965600000|2021-06-29 11:20:00|97.93|95.73|98.26|96.06|98.26|96.06|97.93|95.73|0
1624965900000|2021-06-29 11:25:00|98.15|95.95|98.26|96.06|98.37|96.17|98.15|95.95|0
1624966200000|2021-06-29 11:30:00|98.37|96.17|98.7|96.5|98.82|96.62|98.26|96.06|0
1624966500000|2021-06-29 11:35:00|98.59|96.39|98.37|96.17|98.7|96.5|98.26|96.06|0
1624966800000|2021-06-29 11:40:00|98.42|96.22|99.04|96.84|99.04|96.84|98.37|96.17|0
1624967100000|2021-06-29 11:45:00|99.15|96.95|99.2|97|99.48|97.28|99.03|96.83|0
1624967400000|2021-06-29 11:50:00|99.15|96.95|99.14|96.94|99.15|96.95|98.81|96.61|0
1624967700000|2021-06-29 11:55:00|99.03|96.83|98.58|96.38|99.03|96.83|98.58|96.38|0
1624968000000|2021-06-29 12:00:00|98.69|96.49|98.47|96.27|99.03|96.83|98.36|96.16|0
1624968300000|2021-06-29 12:05:00|98.58|96.38|98.02|95.82|98.69|96.49|97.8|95.6|0
1624968600000|2021-06-29 12:10:00|97.91|95.71|97.9|95.7|98.24|96.04|97.9|95.7|0
1624968900000|2021-06-29 12:15:00|97.79|95.59|97.01|94.81|97.9|95.7|97.01|94.81|0
1624969200000|2021-06-29 12:20:00|96.9|94.7|97.01|94.81|97.13|94.93|96.57|94.37|0
1624969500000|2021-06-29 12:25:00|97.12|94.92|97.67|95.47|97.9|95.7|97.01|94.81|0
1624969800000|2021-06-29 12:30:00|97.56|95.36|97.56|95.36|97.79|95.59|97.34|95.14|0
1624970100000|2021-06-29 12:35:00|97.45|95.25|97.45|95.25|97.78|95.58|97.34|95.14|0
1624970400000|2021-06-29 12:40:00|97.56|95.36|97.45|95.25|97.78|95.58|97.45|95.25|0
1624970700000|2021-06-29 12:45:00|97.56|95.36|97.11|94.91|97.67|95.47|97|94.8|0
1624971000000|2021-06-29 12:50:00|97|94.8|97.22|95.02|97.44|95.24|97|94.8|0
1624971300000|2021-06-29 12:55:00|97.28|95.08|97.11|94.91|97.33|95.13|97|94.8|0
1624971600000|2021-06-29 13:00:00|97|94.8|96.66|94.46|97|94.8|96.44|94.24|0
1624971900000|2021-06-29 13:05:00|96.77|94.57|97.32|95.12|97.32|95.12|96.66|94.46|0
1624972200000|2021-06-29 13:10:00|97.21|95.01|96.77|94.57|97.32|95.12|96.66|94.46|0
1624972500000|2021-06-29 13:15:00|96.66|94.46|96.32|94.12|96.77|94.57|96.32|94.12|0
1624972800000|2021-06-29 13:20:00|96.43|94.23|95.77|93.57|96.54|94.34|95.66|93.46|0
1624973100000|2021-06-29 13:25:00|95.66|93.46|95.55|93.35|95.77|93.57|95.12|92.92|0
1624973400000|2021-06-29 13:30:00|95.72|93.52|95.27|93.07|95.72|93.52|94.24|92.04|0
1624973700000|2021-06-29 13:35:00|93.69|91.49|94.16|91.96|94.7|92.5|93.37|91.17|0
1624974000000|2021-06-29 13:40:00|94.27|92.07|95.35|93.15|95.89|93.69|94.05|91.85|0
1624974300000|2021-06-29 13:45:00|95.13|92.93|94.8|92.6|95.13|92.93|94.05|91.85|0
1624974600000|2021-06-29 13:50:00|94.91|92.71|94.69|92.49|95.02|92.82|94.04|91.84|0
1624974900000|2021-06-29 13:55:00|94.8|92.6|94.91|92.71|95.34|93.14|94.69|92.49|0
1624975200000|2021-06-29 14:00:00|94.64|92.44|94.79|92.59|95.56|93.36|94.36|92.16|0
1624975500000|2021-06-29 14:05:00|94.69|92.49|94.9|92.7|94.9|92.7|94.36|92.16|0
1624975800000|2021-06-29 14:10:00|94.79|92.59|94.9|92.7|95.22|93.02|94.36|92.16|0
1624976100000|2021-06-29 14:15:00|94.79|92.59|94.9|92.7|95.77|93.57|94.57|92.37|0
1624976400000|2021-06-29 14:20:00|94.79|92.59|95|92.8|95.33|93.13|94.35|92.15|0
1624976700000|2021-06-29 14:25:00|94.95|92.75|94.78|92.58|95.22|93.02|94.57|92.37|0
1624977000000|2021-06-29 14:30:00|94.67|92.47|94.38|92.18|94.92|92.72|93.97|91.77|0
1624977300000|2021-06-29 14:35:00|94.49|92.29|94.92|92.72|95.24|93.04|93.95|91.75|0
1624977600000|2021-06-29 14:40:00|95.03|92.83|95.13|92.93|95.24|93.04|94.92|92.72|0
1624977900000|2021-06-29 14:45:00|95.02|92.82|94.91|92.71|95.89|93.69|94.91|92.71|0
1624978200000|2021-06-29 14:50:00|95.02|92.82|94.48|92.28|95.29|93.09|94.48|92.28|0
1624978500000|2021-06-29 14:55:00|94.59|92.39|96.46|94.26|96.57|94.37|94.48|92.28|0
1624978800000|2021-06-29 15:00:00|96.35|94.15|96.35|94.15|96.56|94.36|96.08|93.88|0
1624979100000|2021-06-29 15:05:00|96.45|94.25|96.78|94.58|96.78|94.58|96.24|94.04|0
1624979400000|2021-06-29 15:10:00|96.89|94.69|96.78|94.58|97.21|95.01|96.78|94.58|0
1624979700000|2021-06-29 15:15:00|96.67|94.47|96.45|94.25|96.88|94.68|96.34|94.14|0
1624980000000|2021-06-29 15:20:00|96.34|94.14|96.44|94.24|96.66|94.46|96.12|93.92|0
1624980300000|2021-06-29 15:25:00|96.34|94.14|96.22|94.02|96.55|94.35|96.01|93.81|0
1624980600000|2021-06-29 15:30:00|96.33|94.13|96.77|94.57|97.09|94.89|96.22|94.02|0
1624980900000|2021-06-29 15:35:00|96.66|94.46|96.98|94.78|97.42|95.22|96.66|94.46|0
1624981200000|2021-06-29 15:40:00|96.87|94.67|96.52|94.32|97.31|95.11|96.41|94.21|0
1624981500000|2021-06-29 15:45:00|96.41|94.21|96.73|94.53|96.73|94.53|95.97|93.77|0
1624981800000|2021-06-29 15:50:00|96.62|94.42|96.84|94.64|96.95|94.75|96.4|94.2|0
1624982100000|2021-06-29 15:55:00|96.73|94.53|96.29|94.09|96.73|94.53|96.07|93.87|0
1624982400000|2021-06-29 16:00:00|96.4|94.2|96.4|94.2|96.73|94.53|96.29|94.09|0
1624982700000|2021-06-29 16:05:00|96.51|94.31|96.61|94.41|96.72|94.52|96.4|94.2|0
1624983000000|2021-06-29 16:10:00|96.56|94.36|96.39|94.19|96.61|94.41|96.29|94.09|0
1624983300000|2021-06-29 16:15:00|96.5|94.3|96.06|93.86|96.5|94.3|96.06|93.86|0
1624983600000|2021-06-29 16:20:00|96.17|93.97|96.28|94.08|96.39|94.19|95.95|93.75|0
1624983900000|2021-06-29 16:25:00|96.23|94.03|96.06|93.86|96.28|94.08|95.95|93.75|0
1624984200000|2021-06-29 16:30:00|96.17|93.97|96.93|94.73|96.93|94.73|96.06|93.86|0
1624984500000|2021-06-29 16:35:00|96.82|94.62|96.82|94.62|97.04|94.84|96.6|94.4|0
1624984800000|2021-06-29 16:40:00|96.71|94.51|97.04|94.84|97.04|94.84|96.49|94.29|0
1624985100000|2021-06-29 16:45:00|96.93|94.73|96.6|94.4|97.26|95.06|96.6|94.4|0
1624985400000|2021-06-29 16:50:00|96.7|94.5|96.48|94.28|96.7|94.5|96.27|94.07|0
1624985700000|2021-06-29 16:55:00|96.59|94.39|96.26|94.06|96.7|94.5|96.15|93.95|0
1624986000000|2021-06-29 17:00:00|96.15|93.95|96.37|94.17|96.48|94.28|96.04|93.84|0
1624986300000|2021-06-29 17:05:00|96.48|94.28|96.26|94.06|96.48|94.28|96.15|93.95|0
1624986600000|2021-06-29 17:10:00|96.37|94.17|96.36|94.16|96.48|94.28|96.26|94.06|0
1624986900000|2021-06-29 17:15:00|96.47|94.27|96.69|94.49|96.8|94.6|96.25|94.05|0
1624987200000|2021-06-29 17:20:00|96.8|94.6|97.35|95.15|97.35|95.15|96.58|94.38|0
1624987500000|2021-06-29 17:25:00|97.29|95.09|97.34|95.14|97.35|95.15|97.02|94.82|0
1624987800000|2021-06-29 17:30:00|97.23|95.03|97.45|95.25|97.45|95.25|96.9|94.7|0
1624988100000|2021-06-29 17:35:00|97.34|95.14|97.34|95.14|97.45|95.25|97.23|95.03|0
1624988400000|2021-06-29 17:40:00|97.45|95.25|98.13|95.93|98.24|96.04|97.12|94.92|0
1624988700000|2021-06-29 17:45:00|98.02|95.82|98.24|96.04|98.35|96.15|97.8|95.6|0
1624989000000|2021-06-29 17:50:00|98.13|95.93|98.41|96.21|98.68|96.48|98.13|95.93|0
1624989300000|2021-06-29 17:55:00|98.35|96.15|97.69|95.49|98.46|96.26|97.58|95.38|0
1624989600000|2021-06-29 18:00:00|97.8|95.6|98.12|95.92|98.57|96.37|97.8|95.6|0
1624989900000|2021-06-29 18:05:00|98.01|95.81|96.92|94.72|98.01|95.81|96.92|94.72|0
1624990200000|2021-06-29 18:10:00|97.03|94.83|97.35|95.15|97.41|95.21|96.92|94.72|0
1624990500000|2021-06-29 18:15:00|97.46|95.26|97.9|95.7|97.9|95.7|97.24|95.04|0
1624990800000|2021-06-29 18:20:00|97.79|95.59|98.22|96.02|98.28|96.08|97.57|95.37|0
1624991100000|2021-06-29 18:25:00|98.11|95.91|98.55|96.35|98.77|96.57|98|95.8|0
1624991400000|2021-06-29 18:30:00|98.66|96.46|99.44|97.24|99.44|97.24|98.44|96.24|0
1624991700000|2021-06-29 18:35:00|99.55|97.35|100.21|98.01|100.21|98.01|99.32|97.12|0
1624992000000|2021-06-29 18:40:00|100.33|98.13|100.32|98.12|100.77|98.57|100.21|98.01|0
1624992300000|2021-06-29 18:45:00|100.44|98.24|100.16|97.96|100.77|98.57|99.88|97.68|0
1624992600000|2021-06-29 18:50:00|100.1|97.9|99.87|97.67|100.66|98.46|99.87|97.67|0
1624992900000|2021-06-29 18:55:00|99.76|97.56|99.09|96.89|99.87|97.67|99.09|96.89|0
1624993200000|2021-06-29 19:00:00|99.04|96.84|99.76|97.56|99.76|97.56|99.04|96.84|0
1624993500000|2021-06-29 19:05:00|99.64|97.44|99.64|97.44|100.09|97.89|99.2|97|0
1624993800000|2021-06-29 19:10:00|99.75|97.55|98.75|96.55|99.75|97.55|98.75|96.55|0
1624994100000|2021-06-29 19:15:00|98.86|96.66|98.53|96.33|99.14|96.94|98.31|96.11|0
1624994400000|2021-06-29 19:20:00|98.64|96.44|98.31|96.11|98.92|96.72|98.31|96.11|0
1624994700000|2021-06-29 19:25:00|98.2|96|98.3|96.1|98.53|96.33|98.08|95.88|0
1624995000000|2021-06-29 19:30:00|98.52|96.32|98.63|96.43|98.86|96.66|98.3|96.1|0
1624995300000|2021-06-29 19:35:00|98.74|96.54|98.69|96.49|98.96|96.76|98.3|96.1|0
1624995600000|2021-06-29 19:40:00|98.74|96.54|98.85|96.65|99.18|96.98|98.63|96.43|0
1624995900000|2021-06-29 19:45:00|98.74|96.54|99.18|96.98|99.18|96.98|98.63|96.43|0
1624996200000|2021-06-29 19:50:00|98.62|96.42|98.4|96.2|99.07|96.87|98.29|96.09|0
1624996500000|2021-06-29 19:55:00|98.51|96.31|98.62|96.42|98.95|96.75|97.85|95.65|0
1624996800000|2021-06-29 20:00:00|98.51|96.31|97.52|95.32|98.51|96.31|97.52|95.32|0
1624997100000|2021-06-29 20:05:00|97.41|95.21|97.08|94.88|97.62|95.42|97.08|94.88|0
1624997400000|2021-06-29 20:10:00|96.97|94.77|96.91|94.71|97.4|95.2|96.75|94.55|0
1624997700000|2021-06-29 20:15:00|97.33|94.73|97.22|94.62|97.44|94.84|97|94.4|0
1624998000000|2021-06-29 20:20:00|97.33|94.73|97.33|94.73|97.44|94.84|97.22|94.62|0
1624998300000|2021-06-29 20:25:00|97.44|94.84|97.32|94.72|97.44|94.84|97.21|94.61|0
1624998600000|2021-06-29 20:30:00|97.21|94.61|97.43|94.83|97.54|94.94|97.21|94.61|0
1624998900000|2021-06-29 20:35:00|97.54|94.94|97.76|95.16|97.87|95.27|97.32|94.72|0
1624999200000|2021-06-29 20:40:00|97.87|95.27|97.86|95.26|98.09|95.49|97.86|95.26|0
1624999500000|2021-06-29 20:45:00|97.75|95.15|97.53|94.93|97.86|95.26|97.42|94.82|0
1624999800000|2021-06-29 20:50:00|97.64|95.04|97.42|94.82|97.75|95.15|97.31|94.71|0
1625000100000|2021-06-29 20:55:00|97.64|95.04|97.73|95.13|97.75|95.15|97.31|94.71|0
1625000400000|2021-06-29 21:00:00|97.66|95.06|97.68|95.08|97.71|95.11|97.66|95.06|0
1625000700000|2021-06-29 21:05:00|97.71|95.11|97.68|95.08|97.82|95.22|97.66|95.06|0
1625001000000|2021-06-29 21:10:00|97.69|95.09|97.61|95.01|97.69|95.09|97.54|94.94|0
1625001300000|2021-06-29 21:15:00|97.53|94.93|97.61|95.01|97.61|95.01|97.53|94.93|0
1625001600000|2021-06-29 21:20:00|97.6|95|97.62|95.02|97.62|95.02|97.6|95|0
1625001900000|2021-06-29 21:25:00|97.63|95.03|97.67|95.07|97.72|95.12|97.58|94.98|0
1625002200000|2021-06-29 21:30:00|97.65|95.05|97.73|95.13|97.73|95.13|97.65|95.05|0
1625002500000|2021-06-29 21:35:00|97.74|95.14|97.74|95.14|97.74|95.14|97.74|95.14|0
1625003100000|2021-06-29 21:45:00|97.72|95.12|97.59|94.99|97.72|95.12|97.59|94.99|0
1625003400000|2021-06-29 21:50:00|97.64|95.04|97.62|95.02|97.67|95.07|97.61|95.01|0
1625003700000|2021-06-29 21:55:00|97.61|95.01|97.6|95|97.61|95.01|97.59|94.99|0
1625004000000|2021-06-29 22:00:00|97.39|94.79|97.88|95.28|97.99|95.39|97.06|94.46|0
1625004300000|2021-06-29 22:05:00|97.82|95.22|97.98|95.38|97.99|95.39|97.77|95.17|0
1625004600000|2021-06-29 22:10:00|97.88|95.28|97.76|95.16|97.88|95.28|97.76|95.16|0
1625004900000|2021-06-29 22:15:00|97.87|95.27|97.76|95.16|97.87|95.27|97.65|95.05|0
1625005200000|2021-06-29 22:20:00|97.65|95.05|97.54|94.94|97.76|95.16|97.54|94.94|0
1625005500000|2021-06-29 22:25:00|97.43|94.83|97.54|94.94|97.54|94.94|97.43|94.83|0
1625005800000|2021-06-29 22:30:00|97.59|94.99|97.53|94.93|97.65|95.05|97.48|94.88|0
1625006100000|2021-06-29 22:35:00|97.64|95.04|97.64|95.04|97.81|95.21|97.64|95.04|0
1625006400000|2021-06-29 22:40:00|97.59|94.99|97.42|94.82|97.59|94.99|97.42|94.82|0
1625006700000|2021-06-29 22:45:00|97.53|94.93|97.42|94.82|97.53|94.93|97.2|94.6|0
1625007000000|2021-06-29 22:50:00|97.36|94.76|97.2|94.6|97.36|94.76|97.2|94.6|0
1625007300000|2021-06-29 22:55:00|97.14|94.54|97.3|94.7|97.41|94.81|97.09|94.49|0
1625007600000|2021-06-29 23:00:00|97.25|94.65|97.3|94.7|97.3|94.7|97.19|94.59|0
1625007900000|2021-06-29 23:05:00|97.19|94.59|97.08|94.48|97.3|94.7|97.08|94.48|0
1625008200000|2021-06-29 23:10:00|96.97|94.37|96.97|94.37|97.08|94.48|96.97|94.37|0
1625008500000|2021-06-29 23:15:00|97.08|94.48|96.86|94.26|97.08|94.48|96.86|94.26|0
1625008800000|2021-06-29 23:20:00|96.8|94.2|96.53|93.93|96.8|94.2|96.53|93.93|0
1625009100000|2021-06-29 23:25:00|96.64|94.04|96.42|93.82|96.64|94.04|96.26|93.66|0
1625009400000|2021-06-29 23:30:00|96.31|93.71|96.52|93.92|96.63|94.03|96.31|93.71|0
1625009700000|2021-06-29 23:35:00|96.58|93.98|96.3|93.7|96.63|94.03|96.3|93.7|0
1625010000000|2021-06-29 23:40:00|96.19|93.59|96.19|93.59|96.3|93.7|96.14|93.54|0
1625010300000|2021-06-29 23:45:00|96.3|93.7|96.08|93.48|96.3|93.7|95.86|93.26|0
1625010600000|2021-06-29 23:50:00|96.19|93.59|95.97|93.37|96.19|93.59|95.86|93.26|0
1625010900000|2021-06-29 23:55:00|96.08|93.48|96.02|93.42|96.19|93.59|95.97|93.37|0
1625011200000|2021-06-30 00:00:00|96.08|93.48|95.53|92.93|96.08|93.48|95.43|92.83|0
1625011500000|2021-06-30 00:05:00|95.48|92.88|95.64|93.04|95.64|93.04|95.32|92.72|0
1625011800000|2021-06-30 00:10:00|95.53|92.93|95.85|93.25|95.85|93.25|95.42|92.82|0
1625012100000|2021-06-30 00:15:00|95.74|93.14|95.31|92.71|95.85|93.25|95.2|92.6|0
1625012400000|2021-06-30 00:20:00|95.42|92.82|95.85|93.25|95.85|93.25|95.31|92.71|0
1625012700000|2021-06-30 00:25:00|95.96|93.36|95.74|93.14|95.96|93.36|95.63|93.03|0
1625013000000|2021-06-30 00:30:00|95.84|93.24|96.17|93.57|96.28|93.68|95.74|93.14|0
1625013300000|2021-06-30 00:35:00|96.06|93.46|96.27|93.67|96.6|94|96.06|93.46|0
1625013600000|2021-06-30 00:40:00|96.16|93.56|96.49|93.89|96.49|93.89|96.16|93.56|0
1625013900000|2021-06-30 00:45:00|96.38|93.78|96.27|93.67|96.49|93.89|96.16|93.56|0
1625014200000|2021-06-30 00:50:00|96.16|93.56|96.7|94.1|96.7|94.1|96.16|93.56|0
1625014500000|2021-06-30 00:55:00|96.92|94.32|96.81|94.21|96.92|94.32|96.59|93.99|0
1625014800000|2021-06-30 01:00:00|96.76|94.16|96.59|93.99|96.81|94.21|96.43|93.83|0
1625015100000|2021-06-30 01:05:00|96.48|93.88|96.37|93.77|96.53|93.93|96.26|93.66|0
1625015400000|2021-06-30 01:10:00|96.32|93.72|96.26|93.66|96.48|93.88|96.04|93.44|0
1625015700000|2021-06-30 01:15:00|96.15|93.55|96.47|93.87|96.47|93.87|96.15|93.55|0
1625016000000|2021-06-30 01:20:00|96.53|93.93|96.47|93.87|96.58|93.98|96.36|93.76|0
1625016300000|2021-06-30 01:25:00|96.36|93.76|96.47|93.87|96.52|93.92|96.36|93.76|0
1625016600000|2021-06-30 01:30:00|96.41|93.81|96.36|93.76|96.52|93.92|96.25|93.65|0
1625016900000|2021-06-30 01:35:00|96.3|93.7|96.35|93.75|96.46|93.86|96.24|93.64|0
1625017200000|2021-06-30 01:40:00|96.24|93.64|96.68|94.08|96.68|94.08|96.13|93.53|0
1625017500000|2021-06-30 01:45:00|96.57|93.97|96.35|93.75|96.57|93.97|96.35|93.75|0
1625017800000|2021-06-30 01:50:00|96.46|93.86|96.62|94.02|96.67|94.07|96.35|93.75|0
1625018100000|2021-06-30 01:55:00|96.67|94.07|97.22|94.62|97.22|94.62|96.67|94.07|0
1625018400000|2021-06-30 02:00:00|97.21|94.61|96.99|94.39|97.21|94.61|96.78|94.18|0
1625018700000|2021-06-30 02:05:00|96.94|94.34|96.94|94.34|96.99|94.39|96.88|94.28|0
1625019000000|2021-06-30 02:10:00|96.99|94.39|96.77|94.17|96.99|94.39|96.66|94.06|0
1625019300000|2021-06-30 02:15:00|96.72|94.12|96.66|94.06|96.77|94.17|96.55|93.95|0
1625019600000|2021-06-30 02:20:00|96.55|93.95|96.44|93.84|96.55|93.95|96.44|93.84|0
1625019900000|2021-06-30 02:25:00|96.55|93.95|96.55|93.95|96.77|94.17|96.55|93.95|0
1625020200000|2021-06-30 02:30:00|96.6|94|96.98|94.38|96.98|94.38|96.55|93.95|0
1625020500000|2021-06-30 02:35:00|96.93|94.33|96.98|94.38|97.2|94.6|96.87|94.27|0
1625020800000|2021-06-30 02:40:00|97.09|94.49|97.08|94.48|97.09|94.49|96.92|94.32|0
1625021100000|2021-06-30 02:45:00|96.97|94.37|97.08|94.48|97.19|94.59|96.97|94.37|0
1625021400000|2021-06-30 02:50:00|97.19|94.59|97.08|94.48|97.3|94.7|97.08|94.48|0
1625021700000|2021-06-30 02:55:00|96.97|94.37|96.97|94.37|97.19|94.59|96.86|94.26|0
1625022000000|2021-06-30 03:00:00|96.91|94.31|96.91|94.31|96.97|94.37|96.75|94.15|0
1625022300000|2021-06-30 03:05:00|96.86|94.26|97.18|94.58|97.29|94.69|96.86|94.26|0
1625022600000|2021-06-30 03:10:00|97.07|94.47|97.13|94.53|97.18|94.58|97.07|94.47|0
1625022900000|2021-06-30 03:15:00|97.07|94.47|96.74|94.14|97.18|94.58|96.74|94.14|0
1625023200000|2021-06-30 03:20:00|96.85|94.25|96.74|94.14|96.85|94.25|96.63|94.03|0
1625023500000|2021-06-30 03:25:00|96.79|94.19|96.52|93.92|96.85|94.25|96.52|93.92|0
1625023800000|2021-06-30 03:30:00|96.41|93.81|96.51|93.91|96.62|94.02|96.41|93.81|0
1625024100000|2021-06-30 03:35:00|96.62|94.02|96.4|93.8|96.62|94.02|96.4|93.8|0
1625024400000|2021-06-30 03:40:00|96.51|93.91|96.4|93.8|96.62|94.02|96.4|93.8|0
1625024700000|2021-06-30 03:45:00|96.29|93.69|96.4|93.8|96.4|93.8|96.18|93.58|0
1625025000000|2021-06-30 03:50:00|96.45|93.85|96.5|93.9|96.51|93.91|96.4|93.8|0
1625025300000|2021-06-30 03:55:00|96.4|93.8|96.18|93.58|96.4|93.8|96.18|93.58|0
1625025600000|2021-06-30 04:00:00|96.28|93.68|96.28|93.68|96.39|93.79|96.18|93.58|0
1625025900000|2021-06-30 04:05:00|96.17|93.57|96.17|93.57|96.17|93.57|96.06|93.46|0
1625026200000|2021-06-30 04:10:00|96.06|93.46|96.17|93.57|96.17|93.57|96.06|93.46|0
1625026500000|2021-06-30 04:15:00|96.28|93.68|96.27|93.67|96.28|93.68|96.27|93.67|0
1625026800000|2021-06-30 04:20:00|96.22|93.62|96.27|93.67|96.27|93.67|96.16|93.56|0
1625027100000|2021-06-30 04:25:00|96.38|93.78|96.49|93.89|96.6|94|96.38|93.78|0
1625027400000|2021-06-30 04:30:00|96.38|93.78|96.48|93.88|96.6|94|96.38|93.78|0
1625027700000|2021-06-30 04:35:00|96.54|93.94|96.48|93.88|96.7|94.1|96.48|93.88|0
1625028000000|2021-06-30 04:40:00|96.37|93.77|96.15|93.55|96.37|93.77|96.15|93.55|0
1625028300000|2021-06-30 04:45:00|96.26|93.66|96.37|93.77|96.37|93.77|96.15|93.55|0
1625028600000|2021-06-30 04:50:00|96.26|93.66|96.04|93.44|96.26|93.66|96.04|93.44|0
1625028900000|2021-06-30 04:55:00|95.99|93.39|96.04|93.44|96.15|93.55|95.93|93.33|0
1625029200000|2021-06-30 05:00:00|95.93|93.33|96.25|93.65|96.25|93.65|95.93|93.33|0
1625029500000|2021-06-30 05:05:00|96.14|93.54|96.36|93.76|96.36|93.76|96.09|93.49|0
1625029800000|2021-06-30 05:10:00|96.31|93.71|96.14|93.54|96.36|93.76|96.14|93.54|0
1625030100000|2021-06-30 05:15:00|96.25|93.65|96.25|93.65|96.25|93.65|96.03|93.43|0
1625030400000|2021-06-30 05:20:00|96.24|93.64|96.35|93.75|96.46|93.86|96.24|93.64|0
1625030700000|2021-06-30 05:25:00|96.41|93.81|96.46|93.86|96.52|93.92|96.35|93.75|0
1625031000000|2021-06-30 05:30:00|96.35|93.75|96.35|93.75|96.46|93.86|96.24|93.64|0
1625031300000|2021-06-30 05:35:00|96.29|93.69|96.29|93.69|96.35|93.75|96.13|93.53|0
1625031600000|2021-06-30 05:40:00|96.34|93.74|97.24|94.64|97.24|94.64|96.34|93.74|0
1625031900000|2021-06-30 05:45:00|97.35|94.75|97.34|94.74|97.35|94.75|97.24|94.64|0
1625032200000|2021-06-30 05:50:00|97.45|94.85|98|95.4|98.11|95.51|97.45|94.85|0
1625032500000|2021-06-30 05:55:00|97.89|95.29|98.21|95.61|98.32|95.72|97.89|95.29|0
1625032800000|2021-06-30 06:00:00|98.32|95.72|98.82|96.22|98.87|96.27|98.32|95.72|0
1625033100000|2021-06-30 06:05:00|98.76|96.16|98.65|96.05|98.98|96.38|98.32|95.72|0
1625033400000|2021-06-30 06:10:00|98.6|96|98.98|96.38|98.98|96.38|98.43|95.83|0
1625033700000|2021-06-30 06:15:00|98.87|96.27|98.09|95.49|98.87|96.27|97.98|95.38|0
1625034000000|2021-06-30 06:20:00|98.2|95.6|98.31|95.71|98.42|95.82|98.09|95.49|0
1625034300000|2021-06-30 06:25:00|98.42|95.82|97.98|95.38|98.59|95.99|97.98|95.38|0
1625034600000|2021-06-30 06:30:00|98.09|95.49|98.2|95.6|98.53|95.93|98.09|95.49|0
1625034900000|2021-06-30 06:35:00|98.09|95.49|98.41|95.81|98.52|95.92|97.98|95.38|0
1625035200000|2021-06-30 06:40:00|98.36|95.76|98.14|95.54|98.41|95.81|97.97|95.37|0
1625035500000|2021-06-30 06:45:00|98.08|95.48|97.75|95.15|98.08|95.48|97.75|95.15|0
1625035800000|2021-06-30 06:50:00|97.86|95.26|97.86|95.26|98.03|95.43|97.75|95.15|0
1625036100000|2021-06-30 06:55:00|97.97|95.37|98.4|95.8|98.51|95.91|97.86|95.26|0
1625036400000|2021-06-30 07:00:00|98.57|95.97|96.96|94.36|98.57|95.97|96.69|94.09|0
1625036700000|2021-06-30 07:05:00|96.76|94.56|96.65|94.45|96.87|94.67|96.21|94.01|0
1625037000000|2021-06-30 07:10:00|96.81|94.61|96.59|94.39|97.08|94.88|96.42|94.22|0
1625037300000|2021-06-30 07:15:00|96.53|94.33|97.03|94.83|97.3|95.1|96.53|94.33|0
1625037600000|2021-06-30 07:20:00|96.97|94.77|97.18|94.98|97.3|95.1|96.64|94.44|0
1625037900000|2021-06-30 07:25:00|97.29|95.09|96.64|94.44|97.29|95.09|96.09|93.89|0
1625038200000|2021-06-30 07:30:00|96.53|94.33|96.63|94.43|96.96|94.76|96.52|94.32|0
1625038500000|2021-06-30 07:35:00|96.74|94.54|96.52|94.32|96.96|94.76|96.41|94.21|0
1625038800000|2021-06-30 07:40:00|96.41|94.21|96.52|94.32|96.63|94.43|96.3|94.1|0
1625039100000|2021-06-30 07:45:00|96.63|94.43|96.63|94.43|96.74|94.54|96.47|94.27|0
1625039400000|2021-06-30 07:50:00|96.57|94.37|96.08|93.88|96.63|94.43|96.08|93.88|0
1625039700000|2021-06-30 07:55:00|96.19|93.99|96.29|94.09|96.51|94.31|96.19|93.99|0
1625040000000|2021-06-30 08:00:00|96.24|94.04|97.38|95.18|97.49|95.29|96.18|93.98|0
1625040300000|2021-06-30 08:05:00|97.49|95.29|98.15|95.95|98.26|96.06|97.38|95.18|0
1625040600000|2021-06-30 08:10:00|98.26|96.06|100.04|97.84|100.26|98.06|98.26|96.06|0
1625040900000|2021-06-30 08:15:00|99.93|97.73|101.37|99.17|101.48|99.28|98.78|96.58|0
1625041200000|2021-06-30 08:20:00|101.25|99.05|101.48|99.28|101.82|99.62|101.14|98.94|0
1625041500000|2021-06-30 08:25:00|101.7|99.5|101.31|99.11|101.81|99.61|101.14|98.94|0
1625041800000|2021-06-30 08:30:00|101.25|99.05|101.58|99.38|101.81|99.61|101.25|99.05|0
1625042100000|2021-06-30 08:35:00|101.47|99.27|101.69|99.49|101.81|99.61|101.02|98.82|0
1625042400000|2021-06-30 08:40:00|101.58|99.38|101.24|99.04|101.81|99.61|101.13|98.93|0
1625042700000|2021-06-30 08:45:00|101.13|98.93|101.8|99.6|101.8|99.6|101.13|98.93|0
1625043000000|2021-06-30 08:50:00|101.69|99.49|102.36|100.16|102.59|100.39|101.13|98.93|0
1625043300000|2021-06-30 08:55:00|102.42|100.22|103.15|100.95|103.27|101.07|102.36|100.16|0
1625043600000|2021-06-30 09:00:00|103.26|101.06|105.33|103.13|107.14|104.94|103.26|101.06|0
1625043900000|2021-06-30 09:05:00|105.21|103.01|104.41|102.21|105.9|103.7|104.41|102.21|0
1625044200000|2021-06-30 09:10:00|104.53|102.33|104.87|102.67|105.44|103.24|104.52|102.32|0
1625044500000|2021-06-30 09:15:00|104.75|102.55|105.09|102.89|105.44|103.24|104.52|102.32|0
1625044800000|2021-06-30 09:20:00|105.21|103.01|104.92|102.72|105.78|103.58|104.63|102.43|0
1625045100000|2021-06-30 09:25:00|104.97|102.77|104.06|101.86|105.2|103|104.06|101.86|0
1625045400000|2021-06-30 09:30:00|104.17|101.97|104.4|102.2|104.74|102.54|104.06|101.86|0
1625045700000|2021-06-30 09:35:00|104.46|102.26|103.94|101.74|104.51|102.31|103.72|101.52|0
1625046000000|2021-06-30 09:40:00|104.06|101.86|103.71|101.51|104.74|102.54|103.71|101.51|0
1625046300000|2021-06-30 09:45:00|103.6|101.4|103.14|100.94|103.6|101.4|102.92|100.72|0
1625046600000|2021-06-30 09:50:00|103.26|101.06|102.92|100.72|103.65|101.45|102.92|100.72|0
1625046900000|2021-06-30 09:55:00|103.03|100.83|103.25|101.05|103.48|101.28|102.75|100.55|0
1625047200000|2021-06-30 10:00:00|103.37|101.17|102.57|100.37|103.37|101.17|102.35|100.15|0
1625047500000|2021-06-30 10:05:00|102.35|100.15|101.39|99.19|102.69|100.49|101.11|98.91|0
1625047800000|2021-06-30 10:10:00|101.33|99.13|101.67|99.47|101.67|99.47|101.33|99.13|0
1625048100000|2021-06-30 10:15:00|101.56|99.36|101.44|99.24|101.67|99.47|101.11|98.91|0
1625048400000|2021-06-30 10:20:00|101.33|99.13|100.99|98.79|101.55|99.35|100.88|98.68|0
1625048700000|2021-06-30 10:25:00|100.77|98.57|100.76|98.56|101.21|99.01|100.76|98.56|0
1625049000000|2021-06-30 10:30:00|100.65|98.45|101.32|99.12|101.32|99.12|100.54|98.34|0
1625049300000|2021-06-30 10:35:00|101.43|99.23|100.98|98.78|101.43|99.23|100.87|98.67|0
1625049600000|2021-06-30 10:40:00|100.87|98.67|99.29|97.09|101.09|98.89|99.29|97.09|0
1625049900000|2021-06-30 10:45:00|99.41|97.21|99.63|97.43|99.74|97.54|99.29|97.09|0
1625050200000|2021-06-30 10:50:00|99.51|97.31|100.41|98.21|100.52|98.32|99.46|97.26|0
1625050500000|2021-06-30 10:55:00|100.36|98.16|100.86|98.66|100.97|98.77|100.3|98.1|0
1625050800000|2021-06-30 11:00:00|100.75|98.55|100.24|98.04|100.75|98.55|100.07|97.87|0
1625051100000|2021-06-30 11:05:00|100.18|97.98|100.52|98.32|100.63|98.43|100.07|97.87|0
1625051400000|2021-06-30 11:10:00|100.46|98.26|99.62|97.42|100.52|98.32|99.4|97.2|0
1625051700000|2021-06-30 11:15:00|99.51|97.31|98.62|96.42|99.68|97.48|98.51|96.31|0
1625052000000|2021-06-30 11:20:00|98.51|96.31|98.4|96.2|98.51|96.31|97.74|95.54|0
1625052300000|2021-06-30 11:25:00|98.34|96.14|99.72|97.52|99.72|97.52|98.34|96.14|0
1625052600000|2021-06-30 11:30:00|99.61|97.41|99.39|97.19|99.61|97.41|99.06|96.86|0
1625052900000|2021-06-30 11:35:00|99.28|97.08|99.05|96.85|99.5|97.3|98.94|96.74|0
1625053200000|2021-06-30 11:40:00|99|96.8|99.27|97.07|99.61|97.41|98.94|96.74|0
1625053500000|2021-06-30 11:45:00|99.38|97.18|99.05|96.85|99.38|97.18|98.83|96.63|0
1625053800000|2021-06-30 11:50:00|98.99|96.79|99.49|97.29|99.71|97.51|98.94|96.74|0
1625054100000|2021-06-30 11:55:00|99.6|97.4|99.04|96.84|99.6|97.4|98.93|96.73|0
1625054400000|2021-06-30 12:00:00|99.15|96.95|99.6|97.4|99.6|97.4|99.04|96.84|0
1625054700000|2021-06-30 12:05:00|99.71|97.51|99.82|97.62|99.93|97.73|99.48|97.28|0
1625055000000|2021-06-30 12:10:00|99.7|97.5|99.81|97.61|99.93|97.73|99.7|97.5|0
1625055300000|2021-06-30 12:15:00|99.76|97.56|98.37|96.17|99.81|97.61|97.93|95.73|0
1625055600000|2021-06-30 12:20:00|98.48|96.28|99.14|96.94|99.48|97.28|98.37|96.17|0
1625055900000|2021-06-30 12:25:00|99.25|97.05|100.25|98.05|100.25|98.05|98.92|96.72|0
1625056200000|2021-06-30 12:30:00|100.14|97.94|100.14|97.94|100.48|98.28|99.81|97.61|0
1625056500000|2021-06-30 12:35:00|100.25|98.05|100.47|98.27|100.47|98.27|100.03|97.83|0
1625056800000|2021-06-30 12:40:00|100.7|98.5|100.13|97.93|100.7|98.5|100.02|97.82|0
1625057100000|2021-06-30 12:45:00|100.2|98|100.3|98.1|100.64|98.44|100.13|97.93|0
1625057400000|2021-06-30 12:50:00|100.41|98.21|100.19|97.99|100.52|98.32|100.08|97.88|0
1625057700000|2021-06-30 12:55:00|100.36|98.16|100.74|98.54|100.74|98.54|100.3|98.1|0
1625058000000|2021-06-30 13:00:00|100.63|98.43|100.63|98.43|101.19|98.99|100.63|98.43|0
1625058300000|2021-06-30 13:05:00|100.69|98.49|101.08|98.88|101.41|99.21|100.69|98.49|0
1625058600000|2021-06-30 13:10:00|101.19|98.99|101.52|99.32|101.97|99.77|101.07|98.87|0
1625058900000|2021-06-30 13:15:00|101.41|99.21|101.52|99.32|101.75|99.55|101.3|99.1|0
1625059200000|2021-06-30 13:20:00|101.47|99.27|101.74|99.54|101.74|99.54|101.18|98.98|0
1625059500000|2021-06-30 13:25:00|101.63|99.43|100.84|98.64|101.85|99.65|100.84|98.64|0
1625059800000|2021-06-30 13:30:00|100.95|98.75|100|97.8|100.95|98.75|98.84|96.64|0
1625060100000|2021-06-30 13:35:00|99.83|97.63|98.06|95.86|99.83|97.63|97.84|95.64|0
1625060400000|2021-06-30 13:40:00|97.95|95.75|97.73|95.53|98.34|96.14|97.51|95.31|0
1625060700000|2021-06-30 13:45:00|97.62|95.42|98.17|95.97|98.72|96.52|97.62|95.42|0
1625061000000|2021-06-30 13:50:00|98.06|95.86|100.84|98.64|101.99|99.79|97.95|95.75|0
1625061300000|2021-06-30 13:55:00|100.79|98.59|101.17|98.97|102.17|99.97|100.79|98.59|0
1625061600000|2021-06-30 14:00:00|101.06|98.86|101.06|98.86|101.28|99.08|100.28|98.08|0
1625061900000|2021-06-30 14:05:00|100.94|98.74|100.39|98.19|101.17|98.97|100.39|98.19|0
1625062200000|2021-06-30 14:10:00|100.61|98.41|99.95|97.75|100.61|98.41|99.73|97.53|0
1625062500000|2021-06-30 14:15:00|100|97.8|99.94|97.74|100.5|98.3|99.39|97.19|0
1625062800000|2021-06-30 14:20:00|100.05|97.85|99.28|97.08|100.38|98.18|99.28|97.08|0
1625063100000|2021-06-30 14:25:00|99.39|97.19|99.61|97.41|99.83|97.63|99.17|96.97|0
1625063400000|2021-06-30 14:30:00|99.72|97.52|98.19|95.99|99.72|97.52|98.08|95.88|0
1625063700000|2021-06-30 14:35:00|98.29|96.09|98.51|96.31|98.62|96.42|98.08|95.88|0
1625064000000|2021-06-30 14:40:00|98.4|96.2|98.62|96.42|99.16|96.96|98.29|96.09|0
1625064300000|2021-06-30 14:45:00|98.51|96.31|98.29|96.09|98.73|96.53|97.85|95.65|0
1625064600000|2021-06-30 14:50:00|98.4|96.2|98.72|96.52|98.72|96.52|98.29|96.09|0
1625064900000|2021-06-30 14:55:00|98.61|96.41|98.28|96.08|98.72|96.52|98.06|95.86|0
1625065200000|2021-06-30 15:00:00|97.63|95.43|98.5|96.3|98.72|96.52|97.52|95.32|0
1625065500000|2021-06-30 15:05:00|98.61|96.41|98.49|96.29|99.26|97.06|98.49|96.29|0
1625065800000|2021-06-30 15:10:00|98.6|96.4|99.37|97.17|99.48|97.28|98.6|96.4|0
1625066100000|2021-06-30 15:15:00|99.48|97.28|99.8|97.6|100.03|97.83|99.26|97.06|0
1625066400000|2021-06-30 15:20:00|99.69|97.49|99.36|97.16|100.02|97.82|99.03|96.83|0
1625066700000|2021-06-30 15:25:00|99.47|97.27|99.36|97.16|99.91|97.71|99.36|97.16|0
1625067000000|2021-06-30 15:30:00|99.47|97.27|99.69|97.49|99.8|97.6|98.92|96.72|0
1625067300000|2021-06-30 15:35:00|99.8|97.6|99.13|96.93|100.02|97.82|99.03|96.83|0
1625067600000|2021-06-30 15:40:00|99.08|96.88|97.78|95.58|99.79|97.59|97.78|95.58|0
1625067900000|2021-06-30 15:45:00|97.89|95.69|98|95.8|98.11|95.91|97.56|95.36|0
1625068200000|2021-06-30 15:50:00|97.89|95.69|97.56|95.36|98|95.8|97.45|95.25|0
1625068500000|2021-06-30 15:55:00|97.5|95.3|97.72|95.52|97.72|95.52|97.34|95.14|0
1625068800000|2021-06-30 16:00:00|97.66|95.46|97.99|95.79|97.99|95.79|97.55|95.35|0
1625069100000|2021-06-30 16:05:00|97.88|95.68|97.88|95.68|97.99|95.79|97.55|95.35|0
1625069400000|2021-06-30 16:10:00|97.99|95.79|97.33|95.13|97.99|95.79|97.33|95.13|0
1625069700000|2021-06-30 16:15:00|97.44|95.24|97.22|95.02|97.66|95.46|97.11|94.91|0
1625070000000|2021-06-30 16:20:00|97.33|95.13|97.76|95.56|97.76|95.56|97.33|95.13|0
1625070300000|2021-06-30 16:25:00|97.82|95.62|97.52|95.32|97.87|95.67|96.3|94.1|0
1625070600000|2021-06-30 16:30:00|97.58|95.38|96.64|94.44|97.85|95.65|96.53|94.33|0
1625070900000|2021-06-30 16:35:00|96.53|94.33|96.31|94.11|96.53|94.33|96.15|93.95|0
1625071200000|2021-06-30 16:40:00|96.2|94|96.09|93.89|96.42|94.22|96.09|93.89|0
1625071500000|2021-06-30 16:45:00|96.2|94|96.64|94.44|96.64|94.44|95.98|93.78|0
1625071800000|2021-06-30 16:50:00|96.53|94.33|96.09|93.89|96.64|94.44|96.09|93.89|0
1625072100000|2021-06-30 16:55:00|95.98|93.78|97.2|95|97.42|95.22|94.74|92.54|0
1625072400000|2021-06-30 17:00:00|97.15|94.95|96.98|94.78|97.42|95.22|96.87|94.67|0
1625072700000|2021-06-30 17:05:00|97.09|94.89|97.09|94.89|97.2|95|96.87|94.67|0
1625073000000|2021-06-30 17:10:00|97.14|94.94|97.41|95.21|97.74|95.54|97.14|94.94|0
1625073300000|2021-06-30 17:15:00|97.3|95.1|97.85|95.65|97.96|95.76|97.3|95.1|0
1625073600000|2021-06-30 17:20:00|97.96|95.76|97.51|95.31|97.96|95.76|97.41|95.21|0
1625073900000|2021-06-30 17:25:00|97.62|95.42|97.84|95.64|97.95|95.75|97.62|95.42|0
1625074200000|2021-06-30 17:30:00|97.73|95.53|97.73|95.53|98.06|95.86|97.51|95.31|0
1625074500000|2021-06-30 17:35:00|97.79|95.59|97.51|95.31|97.84|95.64|97.46|95.26|0
1625074800000|2021-06-30 17:40:00|97.62|95.42|97.83|95.63|97.94|95.74|97.51|95.31|0
1625075100000|2021-06-30 17:45:00|97.72|95.52|97.72|95.52|98.05|95.85|97.72|95.52|0
1625075400000|2021-06-30 17:50:00|97.83|95.63|97.94|95.74|98.05|95.85|97.83|95.63|0
1625075700000|2021-06-30 17:55:00|98.05|95.85|97.72|95.52|98.16|95.96|97.61|95.41|0
1625076000000|2021-06-30 18:00:00|97.77|95.57|97.93|95.73|98.15|95.95|97.66|95.46|0
1625076300000|2021-06-30 18:05:00|97.82|95.62|98.48|96.28|98.59|96.39|97.82|95.62|0
1625076600000|2021-06-30 18:10:00|98.59|96.39|98.15|95.95|98.92|96.72|98.04|95.84|0
1625076900000|2021-06-30 18:15:00|98.26|96.06|97.82|95.62|98.37|96.17|97.6|95.4|0
1625077200000|2021-06-30 18:20:00|97.76|95.56|98.09|95.89|98.14|95.94|97.71|95.51|0
1625077500000|2021-06-30 18:25:00|98.14|95.94|97.7|95.5|98.25|96.05|97.7|95.5|0
1625077800000|2021-06-30 18:30:00|97.59|95.39|97.43|95.23|97.92|95.72|97.26|95.06|0
1625078100000|2021-06-30 18:35:00|97.37|95.17|97.48|95.28|97.59|95.39|97.37|95.17|0
1625078400000|2021-06-30 18:40:00|97.37|95.17|97.26|95.06|97.37|95.17|97.04|94.84|0
1625078700000|2021-06-30 18:45:00|97.15|94.95|97.25|95.05|97.37|95.17|97.15|94.95|0
1625079000000|2021-06-30 18:50:00|97.14|94.94|97.91|95.71|98.02|95.82|97.14|94.94|0
1625079300000|2021-06-30 18:55:00|97.8|95.6|97.58|95.38|97.91|95.71|97.03|94.83|0
1625079600000|2021-06-30 19:00:00|97.47|95.27|97.47|95.27|97.69|95.49|97.25|95.05|0
1625079900000|2021-06-30 19:05:00|97.36|95.16|97.14|94.94|97.46|95.26|97.14|94.94|0
1625080200000|2021-06-30 19:10:00|97.08|94.88|97.13|94.93|97.24|95.04|96.59|94.39|0
1625080500000|2021-06-30 19:15:00|97.02|94.82|97.02|94.82|97.13|94.93|96.7|94.5|0
1625080800000|2021-06-30 19:20:00|96.91|94.71|96.26|94.06|96.91|94.71|96.15|93.95|0
1625081100000|2021-06-30 19:25:00|96.37|94.17|96.36|94.16|96.58|94.38|96.2|94|0
1625081400000|2021-06-30 19:30:00|96.47|94.27|96.14|93.94|97.23|95.03|96.03|93.83|0
1625081700000|2021-06-30 19:35:00|95.93|93.73|95.71|93.51|96.36|94.16|95.38|93.18|0
1625082000000|2021-06-30 19:40:00|95.6|93.4|95.65|93.45|96.36|94.16|95.38|93.18|0
1625082300000|2021-06-30 19:45:00|95.6|93.4|95.7|93.5|95.7|93.5|94.52|92.32|0
1625082600000|2021-06-30 19:50:00|96.3|94.1|94.62|92.42|97.12|94.92|94.41|92.21|0
1625082900000|2021-06-30 19:55:00|95.31|93.11|96.93|94.73|96.93|94.73|94.46|92.26|0
1625083200000|2021-06-30 20:00:00|97.15|94.95|94.88|92.68|97.15|94.95|94.67|92.47|0
1625083500000|2021-06-30 20:05:00|95.1|92.9|95.31|93.11|95.42|93.22|94.77|92.57|0
1625083800000|2021-06-30 20:10:00|95.41|93.21|95.15|92.95|95.41|93.21|94.98|92.78|0
1625084100000|2021-06-30 20:15:00|95.45|92.85|95.88|93.28|96.1|93.5|95.45|92.85|0
1625084400000|2021-06-30 20:20:00|95.77|93.17|95.56|92.96|95.88|93.28|95.45|92.85|0
1625084700000|2021-06-30 20:25:00|95.45|92.85|95.23|92.63|95.56|92.96|95.13|92.53|0
1625085000000|2021-06-30 20:30:00|95.12|92.52|95.02|92.42|95.12|92.52|94.91|92.31|0
1625085300000|2021-06-30 20:35:00|94.91|92.31|94.8|92.2|95.02|92.42|94.48|91.88|0
1625085600000|2021-06-30 20:40:00|94.91|92.31|94.69|92.09|94.91|92.31|94.69|92.09|0
1625085900000|2021-06-30 20:45:00|94.8|92.2|94.58|91.98|94.8|92.2|94.58|91.98|0
1625086200000|2021-06-30 20:50:00|94.69|92.09|94.69|92.09|94.79|92.19|94.47|91.87|0
1625086500000|2021-06-30 20:55:00|94.79|92.19|94.87|92.27|95|92.4|94.68|92.08|0
1625086800000|2021-06-30 21:00:00|94.96|92.36|95.05|92.45|95.11|92.51|94.96|92.36|0
1625087100000|2021-06-30 21:05:00|95.01|92.41|94.93|92.33|95.01|92.41|94.91|92.31|0
1625087400000|2021-06-30 21:10:00|94.96|92.36|94.95|92.35|94.96|92.36|94.95|92.35|0
1625087700000|2021-06-30 21:15:00|94.87|92.27|94.88|92.28|94.95|92.35|94.87|92.27|0
1625088000000|2021-06-30 21:20:00|94.93|92.33|94.79|92.19|94.96|92.36|94.79|92.19|0
1625088300000|2021-06-30 21:25:00|94.71|92.11|94.95|92.35|94.95|92.35|94.71|92.11|0
1625088600000|2021-06-30 21:30:00|94.94|92.34|94.95|92.35|94.95|92.35|94.94|92.34|0
1625088900000|2021-06-30 21:35:00|94.99|92.39|94.95|92.35|94.99|92.39|94.92|92.32|0
1625089200000|2021-06-30 21:40:00|94.98|92.38|95.01|92.41|95.09|92.49|94.92|92.32|0
1625089500000|2021-06-30 21:45:00|95.03|92.43|95.06|92.46|95.06|92.46|95.03|92.43|0
1625089800000|2021-06-30 21:50:00|95.09|92.49|95.06|92.46|95.1|92.5|94.94|92.34|0
1625090100000|2021-06-30 21:55:00|95.15|92.55|94.96|92.36|95.16|92.56|94.96|92.36|0
1625090400000|2021-06-30 22:00:00|94.44|91.84|94.06|91.46|94.65|92.05|93.85|91.25|0
1625090700000|2021-06-30 22:05:00|94.17|91.57|94.49|91.89|94.59|91.99|94.17|91.57|0
1625091000000|2021-06-30 22:10:00|94.38|91.78|94.38|91.78|94.59|91.99|94.33|91.73|0
1625091300000|2021-06-30 22:15:00|94.48|91.88|94.59|91.99|94.69|92.09|94.27|91.67|0
1625091600000|2021-06-30 22:20:00|94.48|91.88|94.37|91.77|94.59|91.99|94.37|91.77|0
1625091900000|2021-06-30 22:25:00|94.27|91.67|94.26|91.66|94.37|91.77|94.16|91.56|0
1625092200000|2021-06-30 22:30:00|94.16|91.56|94.37|91.77|94.37|91.77|94.16|91.56|0
1625092500000|2021-06-30 22:35:00|94.26|91.66|94.26|91.66|94.26|91.66|94.15|91.55|0
1625092800000|2021-06-30 22:40:00|94.36|91.76|94.04|91.44|94.36|91.76|94.04|91.44|0
1625093100000|2021-06-30 22:45:00|94.15|91.55|94.15|91.55|94.26|91.66|94.15|91.55|0
1625093400000|2021-06-30 22:50:00|94.1|91.5|93.83|91.23|94.1|91.5|93.83|91.23|0
1625093700000|2021-06-30 22:55:00|93.93|91.33|93.93|91.33|93.93|91.33|93.83|91.23|0
1625094000000|2021-06-30 23:00:00|94.14|91.54|94.25|91.65|94.25|91.65|94.03|91.43|0
1625094300000|2021-06-30 23:05:00|94.24|91.64|94.24|91.64|94.24|91.64|94.14|91.54|0
1625094600000|2021-06-30 23:10:00|94.14|91.54|94.14|91.54|94.24|91.64|94.03|91.43|0
1625094900000|2021-06-30 23:15:00|94.03|91.43|94.13|91.53|94.14|91.54|94.03|91.43|0
1625095200000|2021-06-30 23:20:00|94.03|91.43|94.13|91.53|94.13|91.53|94.02|91.42|0
1625095500000|2021-06-30 23:25:00|94.02|91.42|94.23|91.63|94.23|91.63|94.02|91.42|0
1625095800000|2021-06-30 23:30:00|94.34|91.74|94.44|91.84|94.45|91.85|94.23|91.63|0
1625096100000|2021-06-30 23:35:00|94.34|91.74|94.65|92.05|94.66|92.06|94.34|91.74|0
1625096400000|2021-06-30 23:40:00|94.55|91.95|94.44|91.84|94.55|91.95|94.44|91.84|0
1625096700000|2021-06-30 23:45:00|94.33|91.73|94.22|91.62|94.33|91.73|94.22|91.62|0
1625097000000|2021-06-30 23:50:00|94.33|91.73|94.54|91.94|94.54|91.94|94.22|91.62|0
1625097300000|2021-06-30 23:55:00|94.43|91.83|94.11|91.51|94.49|91.89|94.11|91.51|0
1625097600000|2021-07-01 00:00:00|94.01|91.41|94.59|91.99|94.64|92.04|94.01|91.41|0
1625097900000|2021-07-01 00:05:00|94.54|91.94|95.07|92.47|95.17|92.57|94.43|91.83|0
1625098200000|2021-07-01 00:10:00|95.17|92.57|94.53|91.93|95.17|92.57|94.42|91.82|0
1625098500000|2021-07-01 00:15:00|94.42|91.82|94.32|91.72|94.42|91.82|94.21|91.61|0
1625098800000|2021-07-01 00:20:00|94.21|91.61|93.68|91.08|94.21|91.61|93.68|91.08|0
1625099100000|2021-07-01 00:25:00|93.36|90.76|93.15|90.55|93.57|90.97|93.04|90.44|0
1625099400000|2021-07-01 00:30:00|93.04|90.44|93.04|90.44|93.36|90.76|92.93|90.33|0
1625099700000|2021-07-01 00:35:00|92.99|90.39|93.56|90.96|93.56|90.96|92.93|90.33|0
1625100000000|2021-07-01 00:40:00|93.35|90.75|93.14|90.54|93.56|90.96|93.14|90.54|0
1625100300000|2021-07-01 00:45:00|93.03|90.43|93.24|90.64|93.35|90.75|93.03|90.43|0
1625100600000|2021-07-01 00:50:00|93.35|90.75|93.34|90.74|93.35|90.75|93.13|90.53|0
1625100900000|2021-07-01 00:55:00|93.24|90.64|93.13|90.53|93.34|90.74|93.13|90.53|0
1625101200000|2021-07-01 01:00:00|93.03|90.43|93.02|90.42|93.34|90.74|92.92|90.32|0
1625101500000|2021-07-01 01:05:00|93.13|90.53|93.13|90.53|93.13|90.53|92.81|90.21|0
1625101800000|2021-07-01 01:10:00|93.02|90.42|92.91|90.31|93.13|90.53|92.91|90.31|0
1625102100000|2021-07-01 01:15:00|93.02|90.42|92.7|90.1|93.12|90.52|92.7|90.1|0
1625102400000|2021-07-01 01:20:00|92.75|90.15|92.8|90.2|92.8|90.2|92.59|89.99|0
1625102700000|2021-07-01 01:25:00|92.86|90.26|93.01|90.41|93.12|90.52|92.86|90.26|0
1625103000000|2021-07-01 01:30:00|92.91|90.31|93.22|90.62|93.22|90.62|92.8|90.2|0
1625103300000|2021-07-01 01:35:00|93.11|90.51|93.22|90.62|93.32|90.72|93.11|90.51|0
1625103600000|2021-07-01 01:40:00|93.11|90.51|93.11|90.51|93.22|90.62|93.11|90.51|0
1625103900000|2021-07-01 01:45:00|93.21|90.61|93.32|90.72|93.64|91.04|93.11|90.51|0
1625104200000|2021-07-01 01:50:00|93.21|90.61|92.95|90.35|93.21|90.61|92.95|90.35|0
1625104500000|2021-07-01 01:55:00|93|90.4|92.79|90.19|93|90.4|92.79|90.19|0
1625104800000|2021-07-01 02:00:00|92.89|90.29|92.89|90.29|93|90.4|92.78|90.18|0
1625105100000|2021-07-01 02:05:00|92.99|90.39|93.2|90.6|93.2|90.6|92.99|90.39|0
1625105400000|2021-07-01 02:10:00|93.1|90.5|93.09|90.49|93.1|90.5|92.99|90.39|0
1625105700000|2021-07-01 02:15:00|93.2|90.6|93.15|90.55|93.2|90.6|93.09|90.49|0
1625106000000|2021-07-01 02:20:00|93.09|90.49|92.98|90.38|93.09|90.49|92.98|90.38|0
1625106300000|2021-07-01 02:25:00|93.09|90.49|92.98|90.38|93.19|90.59|92.98|90.38|0
1625106600000|2021-07-01 02:30:00|93.09|90.49|93.08|90.48|93.3|90.7|92.98|90.38|0
1625106900000|2021-07-01 02:35:00|93.19|90.59|92.87|90.27|93.19|90.59|92.87|90.27|0
1625107200000|2021-07-01 02:40:00|92.98|90.38|92.97|90.37|92.98|90.38|92.87|90.27|0
1625107500000|2021-07-01 02:45:00|92.87|90.27|92.97|90.37|93.08|90.48|92.87|90.27|0
1625107800000|2021-07-01 02:50:00|93.08|90.48|93.18|90.58|93.29|90.69|93.08|90.48|0
1625108100000|2021-07-01 02:55:00|93.28|90.68|93.28|90.68|93.28|90.68|93.18|90.58|0
1625108400000|2021-07-01 03:00:00|93.39|90.79|93.6|91|93.7|91.1|93.39|90.79|0
1625108700000|2021-07-01 03:05:00|93.49|90.89|93.38|90.78|93.6|91|93.38|90.78|0
1625109000000|2021-07-01 03:10:00|93.49|90.89|93.49|90.89|93.49|90.89|93.38|90.78|0
1625109300000|2021-07-01 03:15:00|93.54|90.94|93.38|90.78|93.54|90.94|93.38|90.78|0
1625109600000|2021-07-01 03:20:00|93.48|90.88|93.16|90.56|93.48|90.88|93.16|90.56|0
1625109900000|2021-07-01 03:25:00|93.06|90.46|93.37|90.77|93.37|90.77|93.06|90.46|0
1625110200000|2021-07-01 03:30:00|93.43|90.83|93.16|90.56|93.48|90.88|92.95|90.35|0
1625110500000|2021-07-01 03:35:00|93.27|90.67|93.47|90.87|93.58|90.98|93.16|90.56|0
1625110800000|2021-07-01 03:40:00|93.58|90.98|93.47|90.87|93.69|91.09|93.47|90.87|0
1625111100000|2021-07-01 03:45:00|93.58|90.98|93.57|90.97|93.68|91.08|93.47|90.87|0
1625111400000|2021-07-01 03:50:00|93.68|91.08|93.78|91.18|93.78|91.18|93.47|90.87|0
1625111700000|2021-07-01 03:55:00|93.68|91.08|93.46|90.86|93.68|91.08|93.36|90.76|0
1625112000000|2021-07-01 04:00:00|93.36|90.76|93.25|90.65|93.36|90.76|93.25|90.65|0
1625112300000|2021-07-01 04:05:00|93.36|90.76|93.14|90.54|93.36|90.76|93.14|90.54|0
1625112600000|2021-07-01 04:10:00|93.09|90.49|93.25|90.65|93.25|90.65|93.09|90.49|0
1625112900000|2021-07-01 04:15:00|93.14|90.54|93.35|90.75|93.35|90.75|93.14|90.54|0
1625113200000|2021-07-01 04:20:00|93.45|90.85|93.45|90.85|93.56|90.96|93.35|90.75|0
1625113500000|2021-07-01 04:25:00|93.34|90.74|93.34|90.74|93.45|90.85|93.34|90.74|0
1625113800000|2021-07-01 04:30:00|93.45|90.85|93.66|91.06|93.87|91.27|93.34|90.74|0
1625114100000|2021-07-01 04:35:00|93.76|91.16|93.66|91.06|93.76|91.16|93.66|91.06|0
1625114400000|2021-07-01 04:40:00|93.65|91.05|93.55|90.95|93.65|91.05|93.55|90.95|0
1625114700000|2021-07-01 04:45:00|93.65|91.05|93.54|90.94|93.76|91.16|93.54|90.94|0
1625115000000|2021-07-01 04:50:00|93.44|90.84|93.75|91.15|94.07|91.47|93.44|90.84|0
1625115300000|2021-07-01 04:55:00|93.86|91.26|93.75|91.15|93.86|91.26|93.75|91.15|0
1625115600000|2021-07-01 05:00:00|93.65|91.05|93.54|90.94|93.75|91.15|93.54|90.94|0
1625115900000|2021-07-01 05:05:00|93.43|90.83|93.64|91.04|93.64|91.04|93.43|90.83|0
1625116200000|2021-07-01 05:10:00|93.75|91.15|93.64|91.04|93.75|91.15|93.53|90.93|0
1625116500000|2021-07-01 05:15:00|93.53|90.93|93.74|91.14|93.9|91.3|93.43|90.83|0
1625116800000|2021-07-01 05:20:00|93.64|91.04|93.74|91.14|93.85|91.25|93.64|91.04|0
1625117100000|2021-07-01 05:25:00|93.79|91.19|93.74|91.14|93.84|91.24|93.63|91.03|0
1625117400000|2021-07-01 05:30:00|93.69|91.09|93.42|90.82|93.69|91.09|93.42|90.82|0
1625117700000|2021-07-01 05:35:00|93.31|90.71|93.41|90.81|93.63|91.03|93.31|90.71|0
1625118000000|2021-07-01 05:40:00|93.31|90.71|93.41|90.81|93.41|90.81|93.2|90.6|0
1625118300000|2021-07-01 05:45:00|93.31|90.71|93.2|90.6|93.41|90.81|93.2|90.6|0
1625118600000|2021-07-01 05:50:00|93.3|90.7|93.2|90.6|93.3|90.7|93.09|90.49|0
1625118900000|2021-07-01 05:55:00|93.3|90.7|93.3|90.7|93.51|90.91|93.19|90.59|0
1625119200000|2021-07-01 06:00:00|93.19|90.59|93.51|90.91|93.61|91.01|92.98|90.38|0
1625119500000|2021-07-01 06:05:00|93.46|90.86|93.61|91.01|93.61|91.01|93.29|90.69|0
1625119800000|2021-07-01 06:10:00|93.56|90.96|93.08|90.48|93.56|90.96|92.98|90.38|0
1625120100000|2021-07-01 06:15:00|93.19|90.59|93.34|90.74|93.61|91.01|93.08|90.48|0
1625120400000|2021-07-01 06:20:00|93.29|90.69|93.71|91.11|93.71|91.11|93.18|90.58|0
1625120700000|2021-07-01 06:25:00|93.82|91.22|93.5|90.9|93.82|91.22|93.5|90.9|0
1625121000000|2021-07-01 06:30:00|93.39|90.79|93.6|91|93.6|91|93.18|90.58|0
1625121300000|2021-07-01 06:35:00|93.49|90.89|93.7|91.1|93.7|91.1|93.49|90.89|0
1625121600000|2021-07-01 06:40:00|93.81|91.21|93.49|90.89|93.81|91.21|93.38|90.78|0
1625121900000|2021-07-01 06:45:00|93.59|90.99|93.7|91.1|93.8|91.2|93.49|90.89|0
1625122200000|2021-07-01 06:50:00|93.65|91.05|93.59|90.99|93.8|91.2|93.48|90.88|0
1625122500000|2021-07-01 06:55:00|93.54|90.94|93.37|90.77|93.54|90.94|93.16|90.56|0
1625122800000|2021-07-01 07:00:00|93.48|90.88|93.36|90.76|94.31|91.71|93.06|90.46|0
1625123100000|2021-07-01 07:05:00|93.16|90.96|93.37|91.17|93.58|91.38|92.95|90.75|0
1625123400000|2021-07-01 07:10:00|93.26|91.06|93.05|90.85|93.37|91.17|92.74|90.54|0
1625123700000|2021-07-01 07:15:00|92.95|90.75|92.73|90.53|93.15|90.95|92.32|90.12|0
1625124000000|2021-07-01 07:20:00|92.79|90.59|91.79|89.59|92.94|90.74|91.48|89.28|0
1625124300000|2021-07-01 07:25:00|91.89|89.69|91.79|89.59|92.1|89.9|91.47|89.27|0
1625124600000|2021-07-01 07:30:00|91.68|89.48|91.47|89.27|91.68|89.48|91.27|89.07|0
1625124900000|2021-07-01 07:35:00|91.58|89.38|90.74|88.54|91.58|89.38|90.13|87.93|0
1625125200000|2021-07-01 07:40:00|90.85|88.65|90.64|88.44|90.85|88.65|90.38|88.18|0
1625125500000|2021-07-01 07:45:00|90.95|88.75|90.63|88.43|90.95|88.75|90.43|88.23|0
1625125800000|2021-07-01 07:50:00|90.53|88.33|90.53|88.33|90.63|88.43|90.32|88.12|0
1625126100000|2021-07-01 07:55:00|90.48|88.28|90.53|88.33|90.74|88.54|89.7|87.5|0
1625126400000|2021-07-01 08:00:00|90.42|88.22|90.01|87.81|90.53|88.33|89.8|87.6|0
1625126700000|2021-07-01 08:05:00|89.91|87.71|89.9|87.7|90.01|87.81|89.7|87.5|0
1625127000000|2021-07-01 08:10:00|89.8|87.6|91.04|88.84|91.09|88.89|89.49|87.29|0
1625127300000|2021-07-01 08:15:00|90.93|88.73|91.35|89.15|91.35|89.15|90.72|88.52|0
1625127600000|2021-07-01 08:20:00|91.24|89.04|91.65|89.45|91.97|89.77|91.24|89.04|0
1625127900000|2021-07-01 08:25:00|91.76|89.56|91.55|89.35|91.81|89.61|91.34|89.14|0
1625128200000|2021-07-01 08:30:00|91.44|89.24|91.75|89.55|92.17|89.97|91.39|89.19|0
1625128500000|2021-07-01 08:35:00|91.65|89.45|91.96|89.76|92.17|89.97|91.65|89.45|0
1625128800000|2021-07-01 08:40:00|91.86|89.66|91.96|89.76|92.06|89.86|91.75|89.55|0
1625129100000|2021-07-01 08:45:00|91.85|89.65|92.16|89.96|92.27|90.07|91.85|89.65|0
1625129400000|2021-07-01 08:50:00|92.22|90.02|92.27|90.07|92.48|90.28|92.06|89.86|0
1625129700000|2021-07-01 08:55:00|92.16|89.96|92.37|90.17|92.47|90.27|92.16|89.96|0
1625130000000|2021-07-01 09:00:00|92.47|90.27|92.53|90.33|92.89|90.69|92.37|90.17|0
1625130300000|2021-07-01 09:05:00|92.47|90.27|93.63|91.43|93.73|91.53|92.47|90.27|0
1625130600000|2021-07-01 09:10:00|93.52|91.32|92.63|90.43|94.16|91.96|92.63|90.43|0
1625130900000|2021-07-01 09:15:00|92.74|90.54|93.05|90.85|93.37|91.17|92.74|90.54|0
1625131200000|2021-07-01 09:20:00|93.11|90.91|93.58|91.38|93.69|91.49|93.11|90.91|0
1625131500000|2021-07-01 09:25:00|93.48|91.28|92.63|90.43|93.48|91.28|92.63|90.43|0
1625131800000|2021-07-01 09:30:00|92.73|90.53|92.73|90.53|93.16|90.96|92.62|90.42|0
1625132100000|2021-07-01 09:35:00|92.84|90.64|92.94|90.74|93.05|90.85|92.73|90.53|0
1625132400000|2021-07-01 09:40:00|93.04|90.84|93.89|91.69|94.21|92.01|93.04|90.84|0
1625132700000|2021-07-01 09:45:00|93.95|91.75|94.37|92.17|94.43|92.23|93.47|91.27|0
1625133000000|2021-07-01 09:50:00|94.42|92.22|93.57|91.37|94.74|92.54|93.57|91.37|0
1625133300000|2021-07-01 09:55:00|93.67|91.47|93.46|91.26|93.67|91.47|93.2|91|0
1625133600000|2021-07-01 10:00:00|93.57|91.37|94.42|92.22|94.63|92.43|93.57|91.37|0
1625133900000|2021-07-01 10:05:00|94.52|92.32|94.09|91.89|94.52|92.32|93.88|91.68|0
1625134200000|2021-07-01 10:10:00|93.99|91.79|93.98|91.78|94.2|92|93.72|91.52|0
1625134500000|2021-07-01 10:15:00|94.09|91.89|94.41|92.21|94.41|92.21|93.77|91.57|0
1625134800000|2021-07-01 10:20:00|94.46|92.26|95.16|92.96|95.16|92.96|94.41|92.21|0
1625135100000|2021-07-01 10:25:00|95.11|92.91|95.43|93.23|95.91|93.71|95.11|92.91|0
1625135400000|2021-07-01 10:30:00|95.53|93.33|94.94|92.74|96.13|93.93|94.94|92.74|0
1625135700000|2021-07-01 10:35:00|94.99|92.79|95.26|93.06|95.8|93.6|94.99|92.79|0
1625136000000|2021-07-01 10:40:00|95.36|93.16|96.07|93.87|96.44|94.24|95.26|93.06|0
1625136300000|2021-07-01 10:45:00|96.18|93.98|95.58|93.38|96.55|94.35|95.25|93.05|0
1625136600000|2021-07-01 10:50:00|95.68|93.48|96.44|94.24|96.98|94.78|95.68|93.48|0
1625136900000|2021-07-01 10:55:00|96.39|94.19|96.11|93.91|96.98|94.78|96.11|93.91|0
1625137200000|2021-07-01 11:00:00|96.17|93.97|96.11|93.91|96.87|94.67|95.68|93.48|0
1625137500000|2021-07-01 11:05:00|96|93.8|96.11|93.91|96.54|94.34|95.57|93.37|0
1625137800000|2021-07-01 11:10:00|96.21|94.01|96|93.8|96.21|94.01|95.41|93.21|0
1625138100000|2021-07-01 11:15:00|95.89|93.69|95.88|93.68|96|93.8|95.35|93.15|0
1625138400000|2021-07-01 11:20:00|95.78|93.58|95.99|93.79|96.21|94.01|95.67|93.47|0
1625138700000|2021-07-01 11:25:00|95.88|93.68|95.5|93.3|95.88|93.68|95.45|93.25|0
1625139000000|2021-07-01 11:30:00|95.56|93.36|95.01|92.81|95.66|93.46|94.69|92.49|0
1625139300000|2021-07-01 11:35:00|94.91|92.71|94.05|91.85|95.07|92.87|94.05|91.85|0
1625139600000|2021-07-01 11:40:00|94|91.8|93.83|91.63|94.26|92.06|93.73|91.53|0
1625139900000|2021-07-01 11:45:00|93.94|91.74|93.72|91.52|94.04|91.84|93.46|91.26|0
1625140200000|2021-07-01 11:50:00|93.83|91.63|93.72|91.52|93.94|91.74|93.51|91.31|0
1625140500000|2021-07-01 11:55:00|93.61|91.41|93.08|90.88|93.61|91.41|92.98|90.78|0
1625140800000|2021-07-01 12:00:00|92.87|90.67|92.76|90.56|92.98|90.78|92.34|90.14|0
1625141100000|2021-07-01 12:05:00|92.87|90.67|93.08|90.88|93.5|91.3|92.87|90.67|0
1625141400000|2021-07-01 12:10:00|92.97|90.77|93.13|90.93|93.29|91.09|92.86|90.66|0
1625141700000|2021-07-01 12:15:00|92.97|90.77|93.5|91.3|93.5|91.3|92.97|90.77|0
1625142000000|2021-07-01 12:20:00|93.39|91.19|93.28|91.08|93.71|91.51|93.07|90.87|0
1625142300000|2021-07-01 12:25:00|93.39|91.19|93.81|91.61|93.81|91.61|93.17|90.97|0
1625142600000|2021-07-01 12:30:00|93.76|91.56|93.06|90.86|94.24|92.04|92.96|90.76|0
1625142900000|2021-07-01 12:35:00|93.01|90.81|93.49|91.29|93.49|91.29|92.96|90.76|0
1625143200000|2021-07-01 12:40:00|93.38|91.18|94.02|91.82|94.02|91.82|93.27|91.07|0
1625143500000|2021-07-01 12:45:00|93.91|91.71|94.12|91.92|94.34|92.14|93.8|91.6|0
1625143800000|2021-07-01 12:50:00|94.01|91.81|94.01|91.81|94.12|91.92|93.48|91.28|0
1625144100000|2021-07-01 12:55:00|93.9|91.7|93.9|91.7|94.12|91.92|93.69|91.49|0
1625144400000|2021-07-01 13:00:00|93.8|91.6|93.9|91.7|94.01|91.81|93.37|91.17|0
1625144700000|2021-07-01 13:05:00|93.79|91.59|94|91.8|94.22|92.02|93.58|91.38|0
1625145000000|2021-07-01 13:10:00|93.9|91.7|93.68|91.48|94|91.8|93.47|91.27|0
1625145300000|2021-07-01 13:15:00|93.79|91.59|93.04|90.84|93.79|91.59|92.99|90.79|0
1625145600000|2021-07-01 13:20:00|93.15|90.95|93.04|90.84|93.36|91.16|92.94|90.74|0
1625145900000|2021-07-01 13:25:00|93.15|90.95|93.46|91.26|93.57|91.37|93.04|90.84|0
1625146200000|2021-07-01 13:30:00|93.35|91.15|92.29|90.09|93.67|91.47|91.67|89.47|0
1625146500000|2021-07-01 13:35:00|92.19|89.99|93.46|91.26|93.56|91.36|92.19|89.99|0
1625146800000|2021-07-01 13:40:00|93.03|90.83|91.87|89.67|93.14|90.94|91.87|89.67|0
1625147100000|2021-07-01 13:45:00|91.76|89.56|91.34|89.14|91.76|89.56|90.93|88.73|0
1625147400000|2021-07-01 13:50:00|91.24|89.04|91.97|89.77|91.97|89.77|91.24|89.04|0
1625147700000|2021-07-01 13:55:00|91.86|89.66|91.55|89.35|92.18|89.98|91.23|89.03|0
1625148000000|2021-07-01 14:00:00|91.65|89.45|91.13|88.93|92.39|90.19|91.02|88.82|0
1625148300000|2021-07-01 14:05:00|91.02|88.82|90.71|88.51|91.34|89.14|90.4|88.2|0
1625148600000|2021-07-01 14:10:00|90.6|88.4|90.7|88.5|91.02|88.82|90.39|88.19|0
1625148900000|2021-07-01 14:15:00|90.6|88.4|91.12|88.92|91.33|89.13|90.19|87.99|0
1625149200000|2021-07-01 14:20:00|91.22|89.02|91.53|89.33|91.54|89.34|91.12|88.92|0
1625149500000|2021-07-01 14:25:00|91.64|89.44|91.32|89.12|91.95|89.75|91.22|89.02|0
1625149800000|2021-07-01 14:30:00|91.22|89.02|91.22|89.02|91.85|89.65|91.11|88.91|0
1625150100000|2021-07-01 14:35:00|91.32|89.12|91|88.8|91.32|89.12|90.49|88.29|0
1625150400000|2021-07-01 14:40:00|91.11|88.91|91.64|89.44|91.75|89.55|90.59|88.39|0
1625150700000|2021-07-01 14:45:00|91.7|89.5|91.95|89.75|92.17|89.97|91.54|89.34|0
1625151000000|2021-07-01 14:50:00|92.06|89.86|91.64|89.44|92.06|89.86|90.91|88.71|0
1625151300000|2021-07-01 14:55:00|91.74|89.54|92.05|89.85|92.26|90.06|91.64|89.44|0
1625151600000|2021-07-01 15:00:00|91.95|89.75|91.22|89.02|92.05|89.85|91.22|89.02|0
1625151900000|2021-07-01 15:05:00|91.32|89.12|91.94|89.74|92.15|89.95|91.01|88.81|0
1625152200000|2021-07-01 15:10:00|92.05|89.85|92.99|90.79|93.2|91|92.05|89.85|0
1625152500000|2021-07-01 15:15:00|93.09|90.89|93.62|91.42|93.83|91.63|92.46|90.26|0
1625152800000|2021-07-01 15:20:00|93.51|91.31|94.15|91.95|94.57|92.37|93.3|91.1|0
1625153100000|2021-07-01 15:25:00|94.04|91.84|92.56|90.36|94.25|92.05|92.46|90.26|0
1625153400000|2021-07-01 15:30:00|92.67|90.47|92.56|90.36|92.87|90.67|92.14|89.94|0
1625153700000|2021-07-01 15:35:00|92.66|90.46|92.35|90.15|92.66|90.46|92.14|89.94|0
1625154000000|2021-07-01 15:40:00|92.24|90.04|92.4|90.2|92.66|90.46|92.09|89.89|0
1625154300000|2021-07-01 15:45:00|92.45|90.25|92.13|89.93|92.66|90.46|92.13|89.93|0
1625154600000|2021-07-01 15:50:00|92.08|89.88|91.51|89.31|92.13|89.93|91.4|89.2|0
1625154900000|2021-07-01 15:55:00|91.4|89.2|91.71|89.51|91.82|89.62|91.19|88.99|0
1625155200000|2021-07-01 16:00:00|91.66|89.46|91.5|89.3|91.92|89.72|91.29|89.09|0
1625155500000|2021-07-01 16:05:00|91.4|89.2|91.39|89.19|91.5|89.3|91.29|89.09|0
1625155800000|2021-07-01 16:10:00|91.5|89.3|91.91|89.71|91.91|89.71|91.5|89.3|0
1625156100000|2021-07-01 16:15:00|91.81|89.61|91.81|89.61|92.01|89.81|91.49|89.29|0
1625156400000|2021-07-01 16:20:00|91.91|89.71|91.8|89.6|92.22|90.02|91.7|89.5|0
1625156700000|2021-07-01 16:25:00|91.7|89.5|91.59|89.39|91.91|89.71|91.49|89.29|0
1625157000000|2021-07-01 16:30:00|91.7|89.5|91.59|89.39|91.85|89.65|91.38|89.18|0
1625157300000|2021-07-01 16:35:00|91.69|89.49|92|89.8|92.11|89.91|91.59|89.39|0
1625157600000|2021-07-01 16:40:00|92.11|89.91|91.79|89.59|92.21|90.01|91.58|89.38|0
1625157900000|2021-07-01 16:45:00|91.74|89.54|91.89|89.69|92|89.8|91.58|89.38|0
1625158200000|2021-07-01 16:50:00|92|89.8|92.1|89.9|92.21|90.01|91.58|89.38|0
1625158500000|2021-07-01 16:55:00|92.15|89.95|91.89|89.69|92.15|89.95|91.68|89.48|0
1625158800000|2021-07-01 17:00:00|91.79|89.59|91.78|89.58|92.1|89.9|91.68|89.48|0
1625159100000|2021-07-01 17:05:00|91.84|89.64|91.05|88.85|91.89|89.69|91.05|88.85|0
1625159400000|2021-07-01 17:10:00|91.16|88.96|91.47|89.27|91.57|89.37|91.16|88.96|0
1625159700000|2021-07-01 17:15:00|91.36|89.16|91.15|88.95|91.47|89.27|91.05|88.85|0
1625160000000|2021-07-01 17:20:00|91.26|89.06|90.94|88.74|91.26|89.06|90.89|88.69|0
1625160300000|2021-07-01 17:25:00|90.84|88.64|90.79|88.59|90.94|88.74|90.73|88.53|0
1625160600000|2021-07-01 17:30:00|90.73|88.53|90.01|87.81|90.94|88.74|90.01|87.81|0
1625160900000|2021-07-01 17:35:00|89.91|87.71|89.19|86.99|90.21|88.01|88.88|86.68|0
1625161200000|2021-07-01 17:40:00|89.09|86.89|89.39|87.19|89.59|87.39|88.98|86.78|0
1625161500000|2021-07-01 17:45:00|89.49|87.29|89.69|87.49|89.8|87.6|89.18|86.98|0
1625161800000|2021-07-01 17:50:00|89.59|87.39|89.69|87.49|89.9|87.7|89.49|87.29|0
1625162100000|2021-07-01 17:55:00|89.79|87.59|90|87.8|90.2|88|89.69|87.49|0
1625162400000|2021-07-01 18:00:00|90.1|87.9|89.79|87.59|90.41|88.21|89.69|87.49|0
1625162700000|2021-07-01 18:05:00|89.89|87.69|89.79|87.59|89.99|87.79|89.58|87.38|0
1625163000000|2021-07-01 18:10:00|89.74|87.54|89.99|87.79|90.15|87.95|89.74|87.54|0
1625163300000|2021-07-01 18:15:00|90.04|87.84|89.58|87.38|90.09|87.89|89.27|87.07|0
1625163600000|2021-07-01 18:20:00|89.47|87.27|89.06|86.86|89.68|87.48|89.06|86.86|0
1625163900000|2021-07-01 18:25:00|89.16|86.96|88.96|86.76|89.16|86.96|88.86|86.66|0
1625164200000|2021-07-01 18:30:00|89.06|86.86|88.45|86.25|89.06|86.86|88.45|86.25|0
1625164500000|2021-07-01 18:35:00|88.35|86.15|88.65|86.45|88.96|86.76|88.14|85.94|0
1625164800000|2021-07-01 18:40:00|88.55|86.35|88.24|86.04|88.75|86.55|88.14|85.94|0
1625165100000|2021-07-01 18:45:00|88.29|86.09|88.14|85.94|88.54|86.34|88.04|85.84|0
1625165400000|2021-07-01 18:50:00|88.24|86.04|88.54|86.34|88.54|86.34|88.03|85.83|0
1625165700000|2021-07-01 18:55:00|88.44|86.24|88.03|85.83|88.44|86.24|88.03|85.83|0
1625166000000|2021-07-01 19:00:00|87.93|85.73|88.03|85.83|88.13|85.93|87.62|85.42|0
1625166300000|2021-07-01 19:05:00|87.93|85.73|87.92|85.72|88.63|86.43|87.92|85.72|0
1625166600000|2021-07-01 19:10:00|88.02|85.82|88.02|85.82|88.23|86.03|87.72|85.52|0
1625166900000|2021-07-01 19:15:00|87.92|85.72|88.02|85.82|88.38|86.18|87.92|85.72|0
1625167200000|2021-07-01 19:20:00|87.92|85.72|88.26|86.06|91.17|88.97|87.92|85.72|0
1625167500000|2021-07-01 19:25:00|88.16|85.96|88.87|86.67|88.97|86.77|88.16|85.96|0
1625167800000|2021-07-01 19:30:00|88.77|86.57|88.26|86.06|88.77|86.57|88.06|85.86|0
1625168100000|2021-07-01 19:35:00|88.16|85.96|88.66|86.46|88.97|86.77|88.16|85.96|0
1625168400000|2021-07-01 19:40:00|88.76|86.56|89.07|86.87|89.17|86.97|88.56|86.36|0
1625168700000|2021-07-01 19:45:00|89.17|86.97|89.06|86.86|89.47|87.27|88.86|86.66|0
1625169000000|2021-07-01 19:50:00|88.96|86.76|89.16|86.96|89.67|87.47|88.56|86.36|0
1625169300000|2021-07-01 19:55:00|89.26|87.06|87.54|85.34|89.26|87.06|87.54|85.34|0
1625169600000|2021-07-01 20:00:00|88.04|85.84|88.04|85.84|88.25|86.05|87.64|85.44|0
1625169900000|2021-07-01 20:05:00|88.45|86.25|88.65|86.45|88.75|86.55|88.34|86.14|0
1625170200000|2021-07-01 20:10:00|88.55|86.35|88.95|86.75|89.05|86.85|88.55|86.35|0
1625170500000|2021-07-01 20:15:00|89.15|86.55|88.84|86.24|89.15|86.55|88.84|86.24|0
1625170800000|2021-07-01 20:20:00|88.89|86.29|88.94|86.34|89.04|86.44|88.84|86.24|0
1625171100000|2021-07-01 20:25:00|89.04|86.44|89.14|86.54|89.14|86.54|89.04|86.44|0
1625171400000|2021-07-01 20:30:00|89.09|86.49|88.73|86.13|89.09|86.49|88.73|86.13|0
1625171700000|2021-07-01 20:35:00|88.83|86.23|88.83|86.23|88.83|86.23|88.73|86.13|0
1625172000000|2021-07-01 20:40:00|88.63|86.03|88.83|86.23|88.83|86.23|88.63|86.03|0
1625172300000|2021-07-01 20:45:00|88.78|86.18|88.83|86.23|88.83|86.23|88.63|86.03|0
1625172600000|2021-07-01 20:50:00|88.73|86.13|88.42|85.82|88.83|86.23|88.42|85.82|0
1625172900000|2021-07-01 20:55:00|88.32|85.72|88.57|85.97|88.72|86.12|88.12|85.52|0
1625173200000|2021-07-01 21:00:00|88.42|85.82|88.4|85.8|88.42|85.82|88.39|85.79|0
1625173500000|2021-07-01 21:05:00|88.42|85.82|88.28|85.68|88.42|85.82|88.27|85.67|0
1625173800000|2021-07-01 21:10:00|88.33|85.73|88.27|85.67|88.33|85.73|88.24|85.64|0
1625174100000|2021-07-01 21:15:00|88.28|85.68|88.34|85.74|88.35|85.75|88.27|85.67|0
1625174400000|2021-07-01 21:20:00|88.32|85.72|88.27|85.67|88.32|85.72|88.26|85.66|0
1625174700000|2021-07-01 21:25:00|88.35|85.75|88.47|85.87|88.61|86.01|88.35|85.75|0
1625175000000|2021-07-01 21:30:00|88.46|85.86|88.42|85.82|88.46|85.86|88.42|85.82|0
1625175300000|2021-07-01 21:35:00|88.4|85.8|88.49|85.89|88.52|85.92|88.37|85.77|0
1625175600000|2021-07-01 21:40:00|88.52|85.92|88.44|85.84|88.52|85.92|88.44|85.84|0
1625175900000|2021-07-01 21:45:00|88.43|85.83|88.44|85.84|88.44|85.84|88.42|85.82|0
1625176200000|2021-07-01 21:50:00|88.46|85.86|88.45|85.85|88.56|85.96|88.44|85.84|0
1625176500000|2021-07-01 21:55:00|88.44|85.84|88.39|85.79|88.44|85.84|88.37|85.77|0
1625176800000|2021-07-01 22:00:00|88.54|85.94|88.69|86.09|88.89|86.29|88.44|85.84|0
1625177100000|2021-07-01 22:05:00|88.79|86.19|88.99|86.39|88.99|86.39|88.69|86.09|0
1625177400000|2021-07-01 22:10:00|89.09|86.49|88.78|86.18|89.09|86.49|88.78|86.18|0
1625177700000|2021-07-01 22:15:00|88.68|86.08|88.38|85.78|88.68|86.08|88.07|85.47|0
1625178000000|2021-07-01 22:20:00|88.28|85.68|88.27|85.67|88.48|85.88|88.17|85.57|0
1625178300000|2021-07-01 22:25:00|88.22|85.62|88.17|85.57|88.37|85.77|88.07|85.47|0
1625178600000|2021-07-01 22:30:00|88.27|85.67|88.07|85.47|88.37|85.77|88.02|85.42|0
1625178900000|2021-07-01 22:35:00|88.17|85.57|88.06|85.46|88.17|85.57|87.96|85.36|0
1625179200000|2021-07-01 22:40:00|88.16|85.56|88.16|85.56|88.16|85.56|88.16|85.56|0
1625179500000|2021-07-01 22:45:00|88.21|85.61|88.16|85.56|88.26|85.66|88.16|85.56|0
1625179800000|2021-07-01 22:50:00|88.11|85.51|88.16|85.56|88.16|85.56|88.06|85.46|0
1625180100000|2021-07-01 22:55:00|88.06|85.46|88.05|85.45|88.16|85.56|88.05|85.45|0
1625180400000|2021-07-01 23:00:00|87.95|85.35|87.75|85.15|87.95|85.35|87.7|85.1|0
1625180700000|2021-07-01 23:05:00|87.8|85.2|87.75|85.15|87.85|85.25|87.75|85.15|0
1625181000000|2021-07-01 23:10:00|87.7|85.1|87.74|85.14|87.74|85.14|87.64|85.04|0
1625181300000|2021-07-01 23:15:00|87.7|85.1|87.84|85.24|87.84|85.24|87.64|85.04|0
1625181600000|2021-07-01 23:20:00|87.79|85.19|87.74|85.14|87.84|85.24|87.64|85.04|0
1625181900000|2021-07-01 23:25:00|87.84|85.24|87.74|85.14|87.84|85.24|87.69|85.09|0
1625182200000|2021-07-01 23:30:00|87.84|85.24|87.73|85.13|87.84|85.24|87.73|85.13|0
1625182500000|2021-07-01 23:35:00|87.79|85.19|87.93|85.33|87.93|85.33|87.73|85.13|0
1625182800000|2021-07-01 23:40:00|87.99|85.39|88.03|85.43|88.13|85.53|87.93|85.33|0
1625183100000|2021-07-01 23:45:00|88.13|85.53|88.03|85.43|88.13|85.53|87.93|85.33|0
1625183400000|2021-07-01 23:50:00|88.13|85.53|88.33|85.73|88.33|85.73|88.13|85.53|0
1625183700000|2021-07-01 23:55:00|88.23|85.63|88.53|85.93|88.53|85.93|88.23|85.63|0
1625184000000|2021-07-02 00:00:00|88.43|85.83|88.32|85.72|88.53|85.93|88.12|85.52|0
1625184300000|2021-07-02 00:05:00|88.28|85.68|87.62|85.02|88.32|85.72|87.62|85.02|0
1625184600000|2021-07-02 00:10:00|87.42|84.82|87.51|84.91|87.52|84.92|87.27|84.67|0
1625184900000|2021-07-02 00:15:00|87.41|84.81|87.11|84.51|87.51|84.91|86.91|84.31|0
1625185200000|2021-07-02 00:20:00|87.16|84.56|87.11|84.51|87.21|84.61|87.01|84.41|0
1625185500000|2021-07-02 00:25:00|87.16|84.56|87.1|84.5|87.31|84.71|87.01|84.41|0
1625185800000|2021-07-02 00:30:00|87|84.4|87.1|84.5|87.3|84.7|87|84.4|0
1625186100000|2021-07-02 00:35:00|86.95|84.35|87.1|84.5|87.1|84.5|86.9|84.3|0
1625186400000|2021-07-02 00:40:00|87|84.4|87|84.4|87|84.4|86.8|84.2|0
1625186700000|2021-07-02 00:45:00|86.9|84.3|86.7|84.1|86.9|84.3|86.5|83.9|0
1625187000000|2021-07-02 00:50:00|86.69|84.09|86.79|84.19|86.89|84.29|86.49|83.89|0
1625187300000|2021-07-02 00:55:00|86.84|84.24|86.59|83.99|86.84|84.24|86.59|83.99|0
1625187600000|2021-07-02 01:00:00|86.49|83.89|86.69|84.09|86.74|84.14|86.39|83.79|0
1625187900000|2021-07-02 01:05:00|86.79|84.19|86.78|84.18|86.89|84.29|86.69|84.09|0
1625188200000|2021-07-02 01:10:00|86.74|84.14|86.38|83.78|86.78|84.18|86.38|83.78|0
1625188500000|2021-07-02 01:15:00|86.28|83.68|86.43|83.83|86.48|83.88|86.28|83.68|0
1625188800000|2021-07-02 01:20:00|86.48|83.88|86.88|84.28|86.98|84.38|86.38|83.78|0
1625189100000|2021-07-02 01:25:00|86.78|84.18|86.97|84.37|87.08|84.48|86.78|84.18|0
1625189400000|2021-07-02 01:30:00|87.07|84.47|87.47|84.87|87.58|84.98|87.07|84.47|0
1625189700000|2021-07-02 01:35:00|87.57|84.97|87.07|84.47|87.67|85.07|87.07|84.47|0
1625190000000|2021-07-02 01:40:00|87.12|84.52|87.67|85.07|87.77|85.17|87.07|84.47|0
1625190300000|2021-07-02 01:45:00|87.77|85.17|87.37|84.77|87.77|85.17|87.27|84.67|0
1625190600000|2021-07-02 01:50:00|87.47|84.87|87.56|84.96|87.67|85.07|87.36|84.76|0
1625190900000|2021-07-02 01:55:00|87.46|84.86|87.76|85.16|87.86|85.26|87.36|84.76|0
1625191200000|2021-07-02 02:00:00|87.86|85.26|87.76|85.16|87.96|85.36|87.66|85.06|0
1625191500000|2021-07-02 02:05:00|87.86|85.26|87.36|84.76|87.86|85.26|87.36|84.76|0
1625191800000|2021-07-02 02:10:00|87.25|84.65|87.25|84.65|87.35|84.75|87.05|84.45|0
1625192100000|2021-07-02 02:15:00|87.3|84.7|87.35|84.75|87.45|84.85|87.25|84.65|0
1625192400000|2021-07-02 02:20:00|87.4|84.8|87.35|84.75|87.45|84.85|87.15|84.55|0
1625192700000|2021-07-02 02:25:00|87.4|84.8|87.45|84.85|87.55|84.95|87.25|84.65|0
1625193000000|2021-07-02 02:30:00|87.55|84.95|87.44|84.84|87.75|85.15|87.44|84.84|0
1625193300000|2021-07-02 02:35:00|87.34|84.74|87.19|84.59|87.44|84.84|87.14|84.54|0
1625193600000|2021-07-02 02:40:00|87.14|84.54|87.14|84.54|87.24|84.64|87.04|84.44|0
1625193900000|2021-07-02 02:45:00|87.04|84.44|87.03|84.43|87.34|84.74|86.93|84.33|0
1625194200000|2021-07-02 02:50:00|86.93|84.33|87.33|84.73|87.33|84.73|86.93|84.33|0
1625194500000|2021-07-02 02:55:00|87.23|84.63|87.53|84.93|87.73|85.13|87.23|84.63|0
1625194800000|2021-07-02 03:00:00|87.63|85.03|87.63|85.03|87.73|85.13|87.53|84.93|0
1625195100000|2021-07-02 03:05:00|87.73|85.13|87.43|84.83|87.73|85.13|87.43|84.83|0
1625195400000|2021-07-02 03:10:00|87.48|84.88|87.22|84.62|87.58|84.98|87.12|84.52|0
1625195700000|2021-07-02 03:15:00|87.32|84.72|86.92|84.32|87.32|84.72|86.87|84.27|0
1625196000000|2021-07-02 03:20:00|86.82|84.22|87.12|84.52|87.22|84.62|86.82|84.22|0
1625196300000|2021-07-02 03:25:00|87.02|84.42|87.01|84.41|87.12|84.52|86.81|84.21|0
1625196600000|2021-07-02 03:30:00|87.11|84.51|87.11|84.51|87.21|84.61|86.91|84.31|0
1625196900000|2021-07-02 03:35:00|87.16|84.56|87.11|84.51|87.16|84.56|87.01|84.41|0
1625197200000|2021-07-02 03:40:00|87.21|84.61|87.01|84.41|87.21|84.61|87.01|84.41|0
1625197500000|2021-07-02 03:45:00|86.91|84.31|87|84.4|87.01|84.41|86.9|84.3|0
1625197800000|2021-07-02 03:50:00|87.1|84.5|87.3|84.7|87.3|84.7|87.05|84.45|0
1625198100000|2021-07-02 03:55:00|87.4|84.8|87.2|84.6|87.5|84.9|87.2|84.6|0
1625198400000|2021-07-02 04:00:00|87.15|84.55|86.9|84.3|87.2|84.6|86.9|84.3|0
1625198700000|2021-07-02 04:05:00|87|84.4|87.09|84.49|87.1|84.5|86.9|84.3|0
1625199000000|2021-07-02 04:10:00|86.99|84.39|86.79|84.19|86.99|84.39|86.69|84.09|0
1625199300000|2021-07-02 04:15:00|86.74|84.14|86.79|84.19|86.89|84.29|86.69|84.09|0
1625199600000|2021-07-02 04:20:00|86.74|84.14|86.79|84.19|86.79|84.19|86.69|84.09|0
1625199900000|2021-07-02 04:25:00|86.74|84.14|86.88|84.28|86.88|84.28|86.69|84.09|0
1625200200000|2021-07-02 04:30:00|86.78|84.18|87.08|84.48|87.08|84.48|86.78|84.18|0
1625200500000|2021-07-02 04:35:00|86.98|84.38|86.88|84.28|86.98|84.38|86.88|84.28|0
1625200800000|2021-07-02 04:40:00|86.78|84.18|86.88|84.28|86.88|84.28|86.78|84.18|0
1625201100000|2021-07-02 04:45:00|86.87|84.27|86.87|84.27|86.97|84.37|86.87|84.27|0
1625201400000|2021-07-02 04:50:00|86.83|84.23|86.97|84.37|86.97|84.37|86.83|84.23|0
1625201700000|2021-07-02 04:55:00|86.77|84.17|86.97|84.37|87.07|84.47|86.77|84.17|0
1625202000000|2021-07-02 05:00:00|86.87|84.27|86.87|84.27|86.97|84.37|86.82|84.22|0
1625202300000|2021-07-02 05:05:00|86.97|84.37|87.16|84.56|87.22|84.62|86.97|84.37|0
1625202600000|2021-07-02 05:10:00|87.22|84.62|87.36|84.76|87.36|84.76|87.16|84.56|0
1625202900000|2021-07-02 05:15:00|87.26|84.66|87.56|84.96|87.56|84.96|87.26|84.66|0
1625203200000|2021-07-02 05:20:00|87.46|84.86|87.56|84.96|87.66|85.06|87.46|84.86|0
1625203500000|2021-07-02 05:25:00|87.46|84.86|87.15|84.55|87.46|84.86|87.05|84.45|0
1625203800000|2021-07-02 05:30:00|87.05|84.45|87.15|84.55|87.25|84.65|87.05|84.45|0
1625204100000|2021-07-02 05:35:00|87.1|84.5|87.25|84.65|87.35|84.75|87.05|84.45|0
1625204400000|2021-07-02 05:40:00|87.15|84.55|87.25|84.65|87.35|84.75|87.15|84.55|0
1625204700000|2021-07-02 05:45:00|87.15|84.55|87.35|84.75|87.35|84.75|87.05|84.45|0
1625205000000|2021-07-02 05:50:00|87.45|84.85|87.44|84.84|87.54|84.94|87.24|84.64|0
1625205300000|2021-07-02 05:55:00|87.5|84.9|87.84|85.24|87.9|85.3|87.44|84.84|0
1625205600000|2021-07-02 06:00:00|87.79|85.19|87.74|85.14|88.14|85.54|87.54|84.94|0
1625205900000|2021-07-02 06:05:00|87.84|85.24|88.04|85.44|88.04|85.44|87.74|85.14|0
1625206200000|2021-07-02 06:10:00|87.99|85.39|88.04|85.44|88.24|85.64|87.94|85.34|0
1625206500000|2021-07-02 06:15:00|87.94|85.34|88.24|85.64|88.24|85.64|87.94|85.34|0
1625206800000|2021-07-02 06:20:00|88.14|85.54|88.03|85.43|88.44|85.84|87.93|85.33|0
1625207100000|2021-07-02 06:25:00|88.08|85.48|88.13|85.53|88.33|85.73|88.03|85.43|0
1625207400000|2021-07-02 06:30:00|88.23|85.63|87.93|85.33|88.23|85.63|87.83|85.23|0
1625207700000|2021-07-02 06:35:00|87.83|85.23|88.23|85.63|88.23|85.63|87.82|85.22|0
1625208000000|2021-07-02 06:40:00|88.13|85.53|88.02|85.42|88.23|85.63|88.02|85.42|0
1625208300000|2021-07-02 06:45:00|87.97|85.37|88.22|85.62|88.22|85.62|87.92|85.32|0
1625208600000|2021-07-02 06:50:00|88.12|85.52|87.82|85.22|88.22|85.62|87.82|85.22|0
1625208900000|2021-07-02 06:55:00|87.92|85.32|87.61|85.01|88.02|85.42|87.51|84.91|0
1625209200000|2021-07-02 07:00:00|87.46|84.86|88.58|85.98|88.78|86.18|87.11|84.51|0
1625209500000|2021-07-02 07:05:00|88.38|86.18|88.28|86.08|88.78|86.58|88.28|86.08|0
1625209800000|2021-07-02 07:10:00|88.23|86.03|87.67|85.47|88.48|86.28|87.47|85.27|0
1625210100000|2021-07-02 07:15:00|87.57|85.37|87.27|85.07|87.87|85.67|87.27|85.07|0
1625210400000|2021-07-02 07:20:00|87.32|85.12|86.96|84.76|87.47|85.27|86.77|84.57|0
1625210700000|2021-07-02 07:25:00|87.06|84.86|85.57|83.37|87.06|84.86|85.57|83.37|0
1625211000000|2021-07-02 07:30:00|85.47|83.27|85.97|83.77|86.16|83.96|85.38|83.18|0
1625211300000|2021-07-02 07:35:00|85.92|83.72|85.86|83.66|86.06|83.86|85.47|83.27|0
1625211600000|2021-07-02 07:40:00|85.82|83.62|85.86|83.66|85.96|83.76|85.57|83.37|0
1625211900000|2021-07-02 07:45:00|85.96|83.76|86.75|84.55|87.05|84.85|85.86|83.66|0
1625212200000|2021-07-02 07:50:00|86.85|84.65|86.25|84.05|86.85|84.65|86.15|83.95|0
1625212500000|2021-07-02 07:55:00|86.15|83.95|86.25|84.05|86.35|84.15|86.05|83.85|0
1625212800000|2021-07-02 08:00:00|86.3|84.1|86.15|83.95|86.45|84.25|85.85|83.65|0
1625213100000|2021-07-02 08:05:00|86.05|83.85|86.54|84.34|86.69|84.49|86|83.8|0
1625213400000|2021-07-02 08:10:00|86.59|84.39|87.44|85.24|87.49|85.29|86.54|84.34|0
1625213700000|2021-07-02 08:15:00|87.54|85.34|88.44|86.24|88.44|86.24|87.54|85.34|0
1625214000000|2021-07-02 08:20:00|88.54|86.34|88.34|86.14|88.54|86.34|88.04|85.84|0
1625214300000|2021-07-02 08:25:00|88.29|86.09|87.93|85.73|88.34|86.14|87.83|85.63|0
1625214600000|2021-07-02 08:30:00|87.83|85.63|88.03|85.83|88.13|85.93|87.63|85.43|0
1625214900000|2021-07-02 08:35:00|88.13|85.93|88.03|85.83|88.23|86.03|87.83|85.63|0
1625215200000|2021-07-02 08:40:00|88.13|85.93|88.33|86.13|88.33|86.13|87.72|85.52|0
1625215500000|2021-07-02 08:45:00|88.23|86.03|88.53|86.33|88.73|86.53|88.23|86.03|0
1625215800000|2021-07-02 08:50:00|88.43|86.23|88.32|86.12|88.53|86.33|87.87|85.67|0
1625216100000|2021-07-02 08:55:00|88.27|86.07|88.12|85.92|88.63|86.43|88.12|85.92|0
1625216400000|2021-07-02 09:00:00|88.22|86.02|88.12|85.92|88.52|86.32|88.12|85.92|0
1625216700000|2021-07-02 09:05:00|88.02|85.82|88.11|85.91|88.22|86.02|87.91|85.71|0
1625217000000|2021-07-02 09:10:00|88.01|85.81|87.81|85.61|88.21|86.01|87.81|85.61|0
1625217300000|2021-07-02 09:15:00|87.86|85.66|87.51|85.31|87.91|85.71|87.51|85.31|0
1625217600000|2021-07-02 09:20:00|87.41|85.21|87.9|85.7|88.01|85.81|87.3|85.1|0
1625217900000|2021-07-02 09:25:00|87.8|85.6|88|85.8|88.41|86.21|87.8|85.6|0
1625218200000|2021-07-02 09:30:00|88.1|85.9|88.1|85.9|88.3|86.1|87.8|85.6|0
1625218500000|2021-07-02 09:35:00|88|85.8|87.75|85.55|88.1|85.9|87.7|85.5|0
1625218800000|2021-07-02 09:40:00|87.7|85.5|87.49|85.29|87.9|85.7|87.49|85.29|0
1625219100000|2021-07-02 09:45:00|87.55|85.35|87.19|84.99|87.55|85.35|87.19|84.99|0
1625219400000|2021-07-02 09:50:00|87.29|85.09|87.49|85.29|87.79|85.59|87.09|84.89|0
1625219700000|2021-07-02 09:55:00|87.44|85.24|87.69|85.49|87.79|85.59|87.29|85.09|0
1625220000000|2021-07-02 10:00:00|87.59|85.39|87.18|84.98|87.59|85.39|87.08|84.88|0
1625220300000|2021-07-02 10:05:00|87.13|84.93|86.78|84.58|87.38|85.18|86.68|84.48|0
1625220600000|2021-07-02 10:10:00|86.88|84.68|87.08|84.88|87.38|85.18|86.78|84.58|0
1625220900000|2021-07-02 10:15:00|87.18|84.98|87.08|84.88|87.28|85.08|86.88|84.68|0
1625221200000|2021-07-02 10:20:00|87.07|84.87|87.32|85.12|87.47|85.27|86.97|84.77|0
1625221500000|2021-07-02 10:25:00|87.37|85.17|87.57|85.37|87.67|85.47|87.27|85.07|0
1625221800000|2021-07-02 10:30:00|87.67|85.47|87.87|85.67|88.07|85.87|87.47|85.27|0
1625222100000|2021-07-02 10:35:00|87.97|85.77|87.82|85.62|88.17|85.97|87.67|85.47|0
1625222400000|2021-07-02 10:40:00|87.87|85.67|87.56|85.36|87.87|85.67|87.46|85.26|0
1625222700000|2021-07-02 10:45:00|87.62|85.42|87.81|85.61|87.96|85.76|87.51|85.31|0
1625223000000|2021-07-02 10:50:00|87.86|85.66|87.46|85.26|87.86|85.66|87.36|85.16|0
1625223300000|2021-07-02 10:55:00|87.36|85.16|87.36|85.16|87.46|85.26|87.16|84.96|0
1625223600000|2021-07-02 11:00:00|87.35|85.15|86.75|84.55|87.35|85.15|86.65|84.45|0
1625223900000|2021-07-02 11:05:00|86.85|84.65|86.85|84.65|86.95|84.75|86.65|84.45|0
1625224200000|2021-07-02 11:10:00|86.8|84.6|86.95|84.75|87.25|85.05|86.75|84.55|0
1625224500000|2021-07-02 11:15:00|86.85|84.65|86.85|84.65|86.95|84.75|86.55|84.35|0
1625224800000|2021-07-02 11:20:00|86.75|84.55|86.5|84.3|86.85|84.65|86.44|84.24|0
1625225100000|2021-07-02 11:25:00|86.54|84.34|86.54|84.34|86.64|84.44|86.44|84.24|0
1625225400000|2021-07-02 11:30:00|86.44|84.24|86.14|83.94|86.54|84.34|86.14|83.94|0
1625225700000|2021-07-02 11:35:00|86.24|84.04|86.44|84.24|86.54|84.34|86.24|84.04|0
1625226000000|2021-07-02 11:40:00|86.49|84.29|86.33|84.13|86.64|84.44|86.33|84.13|0
1625226300000|2021-07-02 11:45:00|86.43|84.23|86.23|84.03|86.53|84.33|86.13|83.93|0
1625226600000|2021-07-02 11:50:00|86.13|83.93|86.33|84.13|86.53|84.33|86.13|83.93|0
1625226900000|2021-07-02 11:55:00|86.23|84.03|86.33|84.13|86.53|84.33|86.23|84.03|0
1625227200000|2021-07-02 12:00:00|86.39|84.19|86.23|84.03|86.39|84.19|85.64|83.44|0
1625227500000|2021-07-02 12:05:00|86.19|83.99|86.33|84.13|86.53|84.33|86.13|83.93|0
1625227800000|2021-07-02 12:10:00|86.43|84.23|86.78|84.58|86.93|84.73|86.43|84.23|0
1625228100000|2021-07-02 12:15:00|86.73|84.53|86.32|84.12|86.78|84.58|86.23|84.03|0
1625228400000|2021-07-02 12:20:00|86.42|84.22|86.62|84.42|86.82|84.62|86.32|84.12|0
1625228700000|2021-07-02 12:25:00|86.52|84.32|86.52|84.32|86.62|84.42|86.02|83.82|0
1625229000000|2021-07-02 12:30:00|86.37|84.17|81.63|79.43|86.62|84.42|81.63|79.43|0
1625229300000|2021-07-02 12:35:00|81.83|79.63|82.31|80.11|82.89|80.69|81.63|79.43|0
1625229600000|2021-07-02 12:40:00|82.41|80.21|81.44|79.24|82.7|80.5|80.96|78.76|0
1625229900000|2021-07-02 12:45:00|81.34|79.14|81.53|79.33|81.92|79.72|81.15|78.95|0
1625230200000|2021-07-02 12:50:00|81.58|79.38|81.53|79.33|81.68|79.48|81.24|79.04|0
1625230500000|2021-07-02 12:55:00|81.62|79.42|81.91|79.71|82.01|79.81|81.53|79.33|0
1625230800000|2021-07-02 13:00:00|81.82|79.62|81.72|79.52|81.91|79.71|81.33|79.13|0
1625231100000|2021-07-02 13:05:00|81.62|79.42|81.52|79.32|81.72|79.52|81.33|79.13|0
1625231400000|2021-07-02 13:10:00|81.42|79.22|81.61|79.41|81.62|79.42|81.33|79.13|0
1625231700000|2021-07-02 13:15:00|81.52|79.32|80.65|78.45|81.52|79.32|80.56|78.36|0
1625232000000|2021-07-02 13:20:00|80.75|78.55|81.32|79.12|81.32|79.12|80.75|78.55|0
1625232300000|2021-07-02 13:25:00|81.42|79.22|81.8|79.6|82.19|79.99|81.32|79.12|0
1625232600000|2021-07-02 13:30:00|81.7|79.5|82.38|80.18|82.97|80.77|81.41|79.21|0
1625232900000|2021-07-02 13:35:00|82.48|80.28|82.09|79.89|82.48|80.28|81.7|79.5|0
1625233200000|2021-07-02 13:40:00|81.99|79.79|82.13|79.93|83.06|80.86|81.99|79.79|0
1625233500000|2021-07-02 13:45:00|82.18|79.98|81.02|78.82|82.18|79.98|81.02|78.82|0
1625233800000|2021-07-02 13:50:00|81.12|78.92|81.02|78.82|81.5|79.3|80.83|78.63|0
1625234100000|2021-07-02 13:55:00|81.11|78.91|81.21|79.01|81.4|79.2|80.92|78.72|0
1625234400000|2021-07-02 14:00:00|81.3|79.1|81.11|78.91|81.69|79.49|80.92|78.72|0
1625234700000|2021-07-02 14:05:00|81.2|79|81.11|78.91|81.49|79.29|80.92|78.72|0
1625235000000|2021-07-02 14:10:00|81.2|79|82.1|79.9|82.3|80.1|81.2|79|0
1625235300000|2021-07-02 14:15:00|82.01|79.81|81.23|79.03|82.01|79.81|81.14|78.94|0
1625235600000|2021-07-02 14:20:00|81.14|78.94|81.33|79.13|81.62|79.42|81.14|78.94|0
1625235900000|2021-07-02 14:25:00|81.23|79.03|81.23|79.03|81.61|79.41|80.94|78.74|0
1625236200000|2021-07-02 14:30:00|81.32|79.12|81.32|79.12|81.61|79.41|81.13|78.93|0
1625236500000|2021-07-02 14:35:00|81.23|79.03|81.22|79.02|81.71|79.51|81.13|78.93|0
1625236800000|2021-07-02 14:40:00|81.13|78.93|81.6|79.4|81.8|79.6|81.03|78.83|0
1625237100000|2021-07-02 14:45:00|81.51|79.31|81.31|79.11|81.8|79.6|81.31|79.11|0
1625237400000|2021-07-02 14:50:00|81.22|79.02|81.12|78.92|81.7|79.5|81.02|78.82|0
1625237700000|2021-07-02 14:55:00|81.22|79.02|81.12|78.92|81.31|79.11|80.93|78.73|0
1625238000000|2021-07-02 15:00:00|81.21|79.01|81.11|78.91|81.31|79.11|80.92|78.72|0
1625238300000|2021-07-02 15:05:00|81.21|79.01|81.11|78.91|81.4|79.2|81.02|78.82|0
1625238600000|2021-07-02 15:10:00|81.16|78.96|81.01|78.81|81.21|79.01|80.44|78.24|0
1625238900000|2021-07-02 15:15:00|80.92|78.72|80.82|78.62|81.01|78.81|80.72|78.52|0
1625239200000|2021-07-02 15:20:00|80.72|78.52|80.72|78.52|81.11|78.91|80.63|78.43|0
1625239500000|2021-07-02 15:25:00|80.63|78.43|80.34|78.14|81.01|78.81|80.34|78.14|0
1625239800000|2021-07-02 15:30:00|80.43|78.23|80.34|78.14|80.58|78.38|80.34|78.14|0
1625240100000|2021-07-02 15:35:00|80.43|78.23|80.24|78.04|80.57|78.37|80.14|77.94|0
1625240400000|2021-07-02 15:40:00|80.14|77.94|80.14|77.94|80.52|78.32|80.14|77.94|0
1625240700000|2021-07-02 15:45:00|80.04|77.84|79.66|77.46|80.14|77.94|79.66|77.46|0
1625241000000|2021-07-02 15:50:00|79.57|77.37|79.19|76.99|79.57|77.37|79.19|76.99|0
1625241300000|2021-07-02 15:55:00|79|76.8|79|76.8|79.09|76.89|78.44|76.24|0
1625241600000|2021-07-02 16:00:00|78.9|76.7|79|76.8|79.19|76.99|78.81|76.61|0
1625241900000|2021-07-02 16:05:00|80.39|78.19|79.64|77.44|80.39|78.19|79.54|77.34|0
1625242200000|2021-07-02 16:10:00|79.73|77.53|79.92|77.72|80.01|77.81|79.64|77.44|0
1625242500000|2021-07-02 16:15:00|79.82|77.62|79.54|77.34|80.01|77.81|79.44|77.24|0
1625242800000|2021-07-02 16:20:00|79.44|77.24|79.63|77.43|79.63|77.43|79.35|77.15|0
1625243100000|2021-07-02 16:25:00|79.58|77.38|79.44|77.24|79.63|77.43|79.35|77.15|0
1625243400000|2021-07-02 16:30:00|79.53|77.33|78.69|76.49|79.53|77.33|78.59|76.39|0
1625243700000|2021-07-02 16:35:00|78.5|76.3|78.31|76.11|78.74|76.54|78.22|76.02|0
1625244000000|2021-07-02 16:40:00|78.22|76.02|77.66|75.46|78.31|76.11|77.66|75.46|0
1625244300000|2021-07-02 16:45:00|77.75|75.55|77.29|75.09|77.75|75.55|77.2|75|0
1625244600000|2021-07-02 16:50:00|77.38|75.18|76.73|74.53|77.38|75.18|76.64|74.44|0
1625244900000|2021-07-02 16:55:00|76.64|74.44|76.55|74.35|76.92|74.72|76.46|74.26|0
1625245200000|2021-07-02 17:00:00|76.46|74.26|75.82|73.62|76.55|74.35|75.73|73.53|0
1625245500000|2021-07-02 17:05:00|75.73|73.53|76.82|74.62|76.82|74.62|75.73|73.53|0
1625245800000|2021-07-02 17:10:00|76.73|74.53|76.91|74.71|77.09|74.89|76.73|74.53|0
1625246100000|2021-07-02 17:15:00|76.82|74.62|77.27|75.07|77.27|75.07|76.72|74.52|0
1625246400000|2021-07-02 17:20:00|77.18|74.98|76.9|74.7|77.18|74.98|76.81|74.61|0
1625246700000|2021-07-02 17:25:00|76.81|74.61|76.99|74.79|77.08|74.88|76.72|74.52|0
1625247000000|2021-07-02 17:30:00|76.9|74.7|77.36|75.16|77.45|75.25|76.72|74.52|0
1625247300000|2021-07-02 17:35:00|77.27|75.07|76.71|74.51|77.27|75.07|76.71|74.51|0
1625247600000|2021-07-02 17:40:00|76.62|74.42|76.91|74.71|77.09|74.89|76.25|74.05|0
1625247900000|2021-07-02 17:45:00|77|74.8|77|74.8|77.46|75.26|77|74.8|0
1625248200000|2021-07-02 17:50:00|77.09|74.89|77.45|75.25|77.55|75.35|77|74.8|0
1625248500000|2021-07-02 17:55:00|77.36|75.16|76.71|74.51|77.45|75.25|76.25|74.05|0
1625248800000|2021-07-02 18:00:00|76.8|74.6|76.62|74.42|76.89|74.69|76.53|74.33|0
1625249100000|2021-07-02 18:05:00|76.53|74.33|76.25|74.05|76.62|74.42|76.16|73.96|0
1625249400000|2021-07-02 18:10:00|76.21|74.01|76.43|74.23|76.52|74.32|76.16|73.96|0
1625249700000|2021-07-02 18:15:00|76.52|74.32|76.24|74.04|76.61|74.41|76.24|74.04|0
1625250000000|2021-07-02 18:20:00|76.15|73.95|75.97|73.77|76.34|74.14|75.88|73.68|0
1625250300000|2021-07-02 18:25:00|76.06|73.86|75.88|73.68|76.15|73.95|75.79|73.59|0
1625250600000|2021-07-02 18:30:00|75.79|73.59|76.8|74.6|76.99|74.79|75.79|73.59|0
1625250900000|2021-07-02 18:35:00|76.89|74.69|76.98|74.78|76.98|74.78|76.62|74.42|0
1625251200000|2021-07-02 18:40:00|76.89|74.69|77.25|75.05|77.44|75.24|76.8|74.6|0
1625251500000|2021-07-02 18:45:00|77.16|74.96|77.53|75.33|77.8|75.6|77.16|74.96|0
1625251800000|2021-07-02 18:50:00|77.62|75.42|77.8|75.6|77.89|75.69|77.53|75.33|0
1625252100000|2021-07-02 18:55:00|77.71|75.51|77.61|75.41|77.89|75.69|77.43|75.23|0
1625252400000|2021-07-02 19:00:00|77.71|75.51|77.24|75.04|77.89|75.69|77.15|74.95|0
1625252700000|2021-07-02 19:05:00|77.15|74.95|76.51|74.31|77.15|74.95|76.42|74.22|0
1625253000000|2021-07-02 19:10:00|76.6|74.4|76.78|74.58|77.06|74.86|76.15|73.95|0
1625253300000|2021-07-02 19:15:00|76.74|74.54|77.67|75.47|79.26|77.06|76.33|74.13|0
1625253600000|2021-07-02 19:20:00|77.58|75.38|77.67|75.47|77.86|75.66|77.58|75.38|0
1625253900000|2021-07-02 19:25:00|77.63|75.43|77.49|75.29|77.76|75.56|77.4|75.2|0
1625254200000|2021-07-02 19:30:00|77.67|75.47|77.67|75.47|77.76|75.56|77.3|75.1|0
1625254500000|2021-07-02 19:35:00|77.71|75.51|77.21|75.01|78.12|75.92|77.12|74.92|0
1625254800000|2021-07-02 19:40:00|77.12|74.92|77.86|75.66|78.32|76.12|77.03|74.83|0
1625255100000|2021-07-02 19:45:00|77.95|75.75|77.68|75.48|78.05|75.85|77.5|75.3|0
1625255400000|2021-07-02 19:50:00|77.41|75.21|76.96|74.76|77.41|75.21|76.6|74.4|0
1625255700000|2021-07-02 19:55:00|77.05|74.85|77.77|75.57|78.58|76.38|76.95|74.75|0
1625256000000|2021-07-02 20:00:00|77.86|75.66|78.95|76.75|78.95|76.75|77.86|75.66|0
1625256300000|2021-07-02 20:05:00|78.86|76.66|79.13|76.93|79.13|76.93|78.76|76.56|0
1625256600000|2021-07-02 20:10:00|79.04|76.84|78.94|76.74|79.22|77.02|78.85|76.65|0
1625554800000|2021-07-06 07:00:00|77.55|75.15|78.42|76.02|78.6|76.2|77.41|75.01|0
1625555100000|2021-07-06 07:05:00|78.31|76.31|77.66|75.66|78.95|76.95|77.66|75.66|0
1625555400000|2021-07-06 07:10:00|77.76|75.76|77.39|75.39|77.94|75.94|76.84|74.84|0
1625555700000|2021-07-06 07:15:00|77.48|75.48|78.03|76.03|78.03|76.03|77.2|75.2|0
1625556000000|2021-07-06 07:20:00|77.93|75.93|78.21|76.21|78.3|76.3|77.43|75.43|0
1625556300000|2021-07-06 07:25:00|78.25|76.25|77.11|75.11|78.3|76.3|77.11|75.11|0
1625556600000|2021-07-06 07:30:00|77.02|75.02|78.09|76.09|78.09|76.09|76.93|74.93|0
1625556900000|2021-07-06 07:35:00|78|76|78.45|76.45|78.64|76.64|77.9|75.9|0
1625557200000|2021-07-06 07:40:00|78.54|76.54|78.96|76.96|79.46|77.46|78.54|76.54|0
1625557500000|2021-07-06 07:45:00|79|77|78.35|76.35|79.28|77.28|78.26|76.26|0
1625557800000|2021-07-06 07:50:00|78.45|76.45|78.26|76.26|78.45|76.45|77.8|75.8|0
1625558100000|2021-07-06 07:55:00|78.35|76.35|78.4|76.4|78.72|76.72|78.26|76.26|0
1625558400000|2021-07-06 08:00:00|78.53|76.53|78.8|76.8|79.18|77.18|78.4|76.4|0
1625558700000|2021-07-06 08:05:00|78.9|76.9|78.16|76.16|78.99|76.99|78.16|76.16|0
1625559000000|2021-07-06 08:10:00|78.07|76.07|78.34|76.34|78.62|76.62|77.88|75.88|0
1625559300000|2021-07-06 08:15:00|78.39|76.39|78.43|76.43|78.8|76.8|78.15|76.15|0
1625559600000|2021-07-06 08:20:00|78.25|76.25|78.24|76.24|78.43|76.43|77.79|75.79|0
1625559900000|2021-07-06 08:25:00|78.15|76.15|78.42|76.42|78.47|76.47|78.06|76.06|0
1625560200000|2021-07-06 08:30:00|78.52|76.52|78.61|76.61|78.97|76.97|78.47|76.47|0
1625560500000|2021-07-06 08:35:00|78.51|76.51|78.51|76.51|78.7|76.7|78.24|76.24|0
1625560800000|2021-07-06 08:40:00|78.6|76.6|78.51|76.51|78.69|76.69|78.33|76.33|0
1625561100000|2021-07-06 08:45:00|78.6|76.6|78.23|76.23|78.78|76.78|78.23|76.23|0
1625561400000|2021-07-06 08:50:00|78.28|76.28|78.41|76.41|78.5|76.5|78.23|76.23|0
1625561700000|2021-07-06 08:55:00|78.32|76.32|78.13|76.13|78.37|76.37|77.95|75.95|0
1625562000000|2021-07-06 09:00:00|78.22|76.22|78.04|76.04|78.41|76.41|77.95|75.95|0
1625562300000|2021-07-06 09:05:00|78.09|76.09|78.22|76.22|78.31|76.31|78.04|76.04|0
1625562600000|2021-07-06 09:10:00|78.27|76.27|78.03|76.03|78.36|76.36|78.03|76.03|0
1625562900000|2021-07-06 09:15:00|78.13|76.13|77.94|75.94|78.22|76.22|77.76|75.76|0
1625563200000|2021-07-06 09:20:00|78.03|76.03|77.94|75.94|78.12|76.12|77.76|75.76|0
1625563500000|2021-07-06 09:25:00|78.03|76.03|78.21|76.21|78.3|76.3|77.94|75.94|0
1625563800000|2021-07-06 09:30:00|78.17|76.17|78.85|76.85|78.9|76.9|78.17|76.17|0
1625564100000|2021-07-06 09:35:00|78.9|76.9|78.3|76.3|78.94|76.94|78.2|76.2|0
1625564400000|2021-07-06 09:40:00|78.39|76.39|78.11|76.11|78.39|76.39|77.98|75.98|0
1625564700000|2021-07-06 09:45:00|78.2|76.2|78.2|76.2|78.29|76.29|78.02|76.02|0
1625565000000|2021-07-06 09:50:00|78.11|76.11|78.2|76.2|78.2|76.2|77.74|75.74|0
1625565300000|2021-07-06 09:55:00|78.15|76.15|77.74|75.74|78.2|76.2|77.69|75.69|0
1625565600000|2021-07-06 10:00:00|77.83|75.83|77.55|75.55|77.92|75.92|77.55|75.55|0
1625565900000|2021-07-06 10:05:00|77.64|75.64|77.82|75.82|78.01|76.01|77.46|75.46|0
1625566200000|2021-07-06 10:10:00|77.91|75.91|77.82|75.82|78|76|77.82|75.82|0
1625566500000|2021-07-06 10:15:00|77.91|75.91|77.82|75.82|78.09|76.09|77.64|75.64|0
1625566800000|2021-07-06 10:20:00|77.91|75.91|78.09|76.09|78.27|76.27|77.82|75.82|0
1625567100000|2021-07-06 10:25:00|78|76|78.18|76.18|78.45|76.45|78|76|0
1625567400000|2021-07-06 10:30:00|78.09|76.09|78.27|76.27|78.27|76.27|77.72|75.72|0
1625567700000|2021-07-06 10:35:00|78.22|76.22|78.36|76.36|78.54|76.54|78.17|76.17|0
1625568000000|2021-07-06 10:40:00|78.45|76.45|77.8|75.8|78.54|76.54|77.8|75.8|0
1625568300000|2021-07-06 10:45:00|77.76|75.76|77.8|75.8|77.99|75.99|77.71|75.71|0
1625568600000|2021-07-06 10:50:00|77.71|75.71|77.53|75.53|77.85|75.85|77.25|75.25|0
1625568900000|2021-07-06 10:55:00|77.62|75.62|78.25|76.25|78.44|76.44|77.53|75.53|0
1625569200000|2021-07-06 11:00:00|78.34|76.34|77.88|75.88|78.34|76.34|77.88|75.88|0
1625569500000|2021-07-06 11:05:00|77.79|75.79|78.16|76.16|78.16|76.16|77.7|75.7|0
1625569800000|2021-07-06 11:10:00|78.11|76.11|78.34|76.34|78.43|76.43|77.97|75.97|0
1625570100000|2021-07-06 11:15:00|78.43|76.43|78.33|76.33|78.43|76.43|78.15|76.15|0
1625570400000|2021-07-06 11:20:00|78.43|76.43|77.78|75.78|78.52|76.52|77.69|75.69|0
1625570700000|2021-07-06 11:25:00|77.87|75.87|77.05|75.05|77.87|75.87|77.05|75.05|0
1625571000000|2021-07-06 11:30:00|77.23|75.23|77.6|75.6|77.69|75.69|77.14|75.14|0
1625571300000|2021-07-06 11:35:00|77.64|75.64|77.73|75.73|78.05|76.05|77.59|75.59|0
1625571600000|2021-07-06 11:40:00|77.77|75.77|78.32|76.32|78.41|76.41|77.68|75.68|0
1625571900000|2021-07-06 11:45:00|78.41|76.41|77.95|75.95|78.41|76.41|77.95|75.95|0
1625572200000|2021-07-06 11:50:00|78|76|77.77|75.77|78.04|76.04|77.68|75.68|0
1625572500000|2021-07-06 11:55:00|77.81|75.81|77.9|75.9|78.04|76.04|77.81|75.81|0
1625572800000|2021-07-06 12:00:00|77.95|75.95|77.85|75.85|77.95|75.95|77.76|75.76|0
1625573100000|2021-07-06 12:05:00|77.76|75.76|78.03|76.03|78.03|76.03|77.76|75.76|0
1625573400000|2021-07-06 12:10:00|77.94|75.94|78.03|76.03|78.08|76.08|77.85|75.85|0
1625573700000|2021-07-06 12:15:00|78.08|76.08|78.39|76.39|78.58|76.58|78.03|76.03|0
1625574000000|2021-07-06 12:20:00|78.49|76.49|78.12|76.12|78.58|76.58|78.12|76.12|0
1625574300000|2021-07-06 12:25:00|78.21|76.21|77.84|75.84|78.21|76.21|77.75|75.75|0
1625574600000|2021-07-06 12:30:00|77.93|75.93|77.84|75.84|77.93|75.93|77.66|75.66|0
1625574900000|2021-07-06 12:35:00|77.75|75.75|77.29|75.29|77.84|75.84|77.29|75.29|0
1625575200000|2021-07-06 12:40:00|77.2|75.2|77.38|75.38|77.47|75.47|77.2|75.2|0
1625575500000|2021-07-06 12:45:00|77.47|75.47|77.56|75.56|77.56|75.56|77.37|75.37|0
1625575800000|2021-07-06 12:50:00|77.46|75.46|77.55|75.55|77.65|75.65|77.37|75.37|0
1625576100000|2021-07-06 12:55:00|77.6|75.6|77.37|75.37|77.64|75.64|77.37|75.37|0
1625576400000|2021-07-06 13:00:00|77.28|75.28|77.37|75.37|77.46|75.46|77.19|75.19|0
1625576700000|2021-07-06 13:05:00|77.46|75.46|77.64|75.64|77.73|75.73|77.36|75.36|0
1625577000000|2021-07-06 13:10:00|77.73|75.73|77.91|75.91|78.18|76.18|77.64|75.64|0
1625577300000|2021-07-06 13:15:00|77.82|75.82|77.63|75.63|78|76|77.54|75.54|0
1625577600000|2021-07-06 13:20:00|77.54|75.54|77.08|75.08|77.63|75.63|77.08|75.08|0
1625577900000|2021-07-06 13:25:00|77.17|75.17|77.08|75.08|77.17|75.17|76.9|74.9|0
1625578200000|2021-07-06 13:30:00|76.9|74.9|78.08|76.08|78.08|76.08|76.18|74.18|0
1625578500000|2021-07-06 13:35:00|78.17|76.17|79.37|77.37|79.74|77.74|78.17|76.17|0
1625578800000|2021-07-06 13:40:00|79.09|77.09|79.73|77.73|79.74|77.74|79.09|77.09|0
1625579100000|2021-07-06 13:45:00|79.64|77.64|78.62|76.62|80.11|78.11|78.35|76.35|0
1625579400000|2021-07-06 13:50:00|78.53|76.53|79.54|77.54|79.64|77.64|78.53|76.53|0
1625579700000|2021-07-06 13:55:00|79.64|77.64|79.77|77.77|80.01|78.01|79.54|77.54|0
1625580000000|2021-07-06 14:00:00|79.87|77.87|80.94|78.94|81.13|79.13|79.54|77.54|0
1625580300000|2021-07-06 14:05:00|81.03|79.03|80.75|78.75|81.22|79.22|80.56|78.56|0
1625580600000|2021-07-06 14:10:00|80.65|78.65|81.03|79.03|81.22|79.22|80.65|78.65|0
1625580900000|2021-07-06 14:15:00|81.12|79.12|82.26|80.26|82.73|80.73|81.12|79.12|0
1625581200000|2021-07-06 14:20:00|82.16|80.16|83.59|81.59|83.88|81.88|82.16|80.16|0
1625581500000|2021-07-06 14:25:00|83.69|81.69|82.54|80.54|83.78|81.78|81.09|79.09|0
1625581800000|2021-07-06 14:30:00|82.44|80.44|85.63|83.63|85.92|83.92|82.44|80.44|0
1625582100000|2021-07-06 14:35:00|85.53|83.53|84.07|82.07|86.32|84.32|83.78|81.78|0
1625582400000|2021-07-06 14:40:00|84.17|82.17|83.87|81.87|84.65|82.65|83.78|81.78|0
1625582700000|2021-07-06 14:45:00|83.92|81.92|84.84|82.84|85.23|83.23|83.78|81.78|0
1625583000000|2021-07-06 14:50:00|84.94|82.94|85.72|83.72|86.11|84.11|84.84|82.84|0
1625583300000|2021-07-06 14:55:00|85.62|83.62|86.9|84.9|86.9|84.9|84.84|82.84|0
1625583600000|2021-07-06 15:00:00|86.89|84.89|89.69|87.69|89.8|87.8|86.6|84.6|0
1625583900000|2021-07-06 15:05:00|89.79|87.79|87.99|85.99|90.19|88.19|87.89|85.89|0
1625584200000|2021-07-06 15:10:00|88.09|86.09|89.08|87.08|89.08|87.08|88.09|86.09|0
1625584500000|2021-07-06 15:15:00|88.98|86.98|89.58|87.58|90.39|88.39|88.39|86.39|0
1625584800000|2021-07-06 15:20:00|89.68|87.68|89.88|87.88|90.08|88.08|88.83|86.83|0
1625585100000|2021-07-06 15:25:00|89.78|87.78|89.87|87.87|92.59|90.59|89.78|87.78|0
1625585400000|2021-07-06 15:30:00|89.77|87.77|88.62|86.62|90.17|88.17|88.23|86.23|0
1625585700000|2021-07-06 15:35:00|88.43|86.43|88.13|86.13|88.43|86.43|87.83|85.83|0
1625586000000|2021-07-06 15:40:00|88.03|86.03|88.62|86.62|88.62|86.62|87.93|85.93|0
1625586300000|2021-07-06 15:45:00|88.52|86.52|88.81|86.81|89.61|87.61|88.52|86.52|0
1625586600000|2021-07-06 15:50:00|88.62|86.62|89.46|87.46|89.61|87.61|88.62|86.62|0
1625586900000|2021-07-06 15:55:00|89.31|87.31|89.11|87.11|89.61|87.61|88.71|86.71|0
1625587200000|2021-07-06 16:00:00|89.21|87.21|90.7|88.7|91.01|89.01|89.21|87.21|0
1625587500000|2021-07-06 16:05:00|90.6|88.6|92.94|90.94|92.94|90.94|90.2|88.2|0
1625587800000|2021-07-06 16:10:00|92.83|90.83|91.91|89.91|92.83|90.83|91.21|89.21|0
1625588100000|2021-07-06 16:15:00|91.81|89.81|93.03|91.03|93.24|91.24|91.41|89.41|0
1625588400000|2021-07-06 16:20:00|93.24|91.24|93.06|91.06|94.91|92.91|92.86|90.86|0
1625588700000|2021-07-06 16:25:00|93.16|91.16|92.85|90.85|94.08|92.08|92.65|90.65|0
1625589000000|2021-07-06 16:30:00|93.26|91.26|93.36|91.36|94.49|92.49|93.26|91.26|0
1625589300000|2021-07-06 16:35:00|93.46|91.46|93.46|91.46|94.28|92.28|93.26|91.26|0
1625589600000|2021-07-06 16:40:00|93.36|91.36|93.66|91.66|94.07|92.07|93.15|91.15|0
1625589900000|2021-07-06 16:45:00|93.56|91.56|92.64|90.64|93.97|91.97|92.54|90.54|0
1625590200000|2021-07-06 16:50:00|92.54|90.54|91.73|89.73|92.84|90.84|91.73|89.73|0
1625590500000|2021-07-06 16:55:00|91.63|89.63|90.82|88.82|91.93|89.93|90.72|88.72|0
1625590800000|2021-07-06 17:00:00|90.92|88.92|90.22|88.22|91.22|89.22|90.22|88.22|0
1625591100000|2021-07-06 17:05:00|90.12|88.12|89.72|87.72|90.32|88.32|89.72|87.72|0
1625591400000|2021-07-06 17:10:00|89.82|87.82|88.33|86.33|90.12|88.12|88.33|86.33|0
1625591700000|2021-07-06 17:15:00|88.13|86.13|88.03|86.03|88.23|86.23|87.93|85.93|0
1625592000000|2021-07-06 17:20:00|87.93|85.93|88.03|86.03|88.23|86.23|87.24|85.24|0
1625592300000|2021-07-06 17:25:00|87.93|85.93|87.93|85.93|88.33|86.33|87.64|85.64|0
1625592600000|2021-07-06 17:30:00|88.03|86.03|87.93|85.93|88.22|86.22|87.83|85.83|0
1625592900000|2021-07-06 17:35:00|88.02|86.02|87.82|85.82|88.02|86.02|87.63|85.63|0
1625593200000|2021-07-06 17:40:00|87.73|85.73|87.04|85.04|88.02|86.02|86.94|84.94|0
1625593500000|2021-07-06 17:45:00|86.94|84.94|86.84|84.84|87.13|85.13|86.74|84.74|0
1625593800000|2021-07-06 17:50:00|86.74|84.74|86.35|84.35|86.74|84.74|86.25|84.25|0
1625594100000|2021-07-06 17:55:00|86.44|84.44|86.44|84.44|86.64|84.64|86.15|84.15|0
1625594400000|2021-07-06 18:00:00|86.54|84.54|85.86|83.86|86.54|84.54|85.86|83.86|0
1625594700000|2021-07-06 18:05:00|85.95|83.95|85.95|83.95|86.05|84.05|85.56|83.56|0
1625595000000|2021-07-06 18:10:00|86.05|84.05|86.24|84.24|86.63|84.63|86.05|84.05|0
1625595300000|2021-07-06 18:15:00|86.14|84.14|85.27|83.27|86.43|84.43|85.27|83.27|0
1625595600000|2021-07-06 18:20:00|85.17|83.17|85.26|83.26|85.27|83.27|84.98|82.98|0
1625595900000|2021-07-06 18:25:00|85.17|83.17|84.69|82.69|85.36|83.36|84.69|82.69|0
1625596200000|2021-07-06 18:30:00|84.68|82.68|83.18|81.18|84.68|82.68|82.99|80.99|0
1625596500000|2021-07-06 18:35:00|83.09|81.09|83.75|81.75|84.14|82.14|83.09|81.09|0
1625596800000|2021-07-06 18:40:00|83.65|81.65|83.94|81.94|84.23|82.23|83.65|81.65|0
1625597100000|2021-07-06 18:45:00|84.03|82.03|84.22|82.22|84.23|82.23|83.94|81.94|0
1625597400000|2021-07-06 18:50:00|84.13|82.13|85.09|83.09|85.19|83.19|83.84|81.84|0
1625597700000|2021-07-06 18:55:00|84.99|82.99|84.22|82.22|84.99|82.99|84.12|82.12|0
1625598000000|2021-07-06 19:00:00|84.31|82.31|83.93|81.93|84.41|82.41|83.83|81.83|0
1625598300000|2021-07-06 19:05:00|84.02|82.02|83.12|81.12|84.02|82.02|83.12|81.12|0
1625598600000|2021-07-06 19:10:00|83.16|81.16|82.68|80.68|83.26|81.26|82.4|80.4|0
1625598900000|2021-07-06 19:15:00|82.78|80.78|82.59|80.59|82.78|80.78|82.4|80.4|0
1625599200000|2021-07-06 19:20:00|82.49|80.49|81.26|79.26|83.96|81.96|81.17|79.17|0
1625599500000|2021-07-06 19:25:00|81.16|79.16|80.69|78.69|81.16|79.16|80.51|78.51|0
1625599800000|2021-07-06 19:30:00|80.6|78.6|81.73|79.73|81.82|79.82|80.23|78.23|0
1625600100000|2021-07-06 19:35:00|81.82|79.82|80.59|78.59|81.91|79.91|80.5|78.5|0
1625600400000|2021-07-06 19:40:00|80.5|78.5|80.5|78.5|80.78|78.78|80.22|78.22|0
1625600700000|2021-07-06 19:45:00|80.4|78.4|79.84|77.84|80.4|78.4|79.75|77.75|0
1625601000000|2021-07-06 19:50:00|79.94|77.94|80.68|78.68|81.24|79.24|79.38|77.38|0
1625601300000|2021-07-06 19:55:00|80.77|78.77|81.04|79.04|81.15|79.15|80.12|78.12|0
1625601600000|2021-07-06 20:00:00|81.23|79.23|81.98|79.98|82.08|80.08|81.14|79.14|0
1625601900000|2021-07-06 20:05:00|81.79|79.79|82.17|80.17|82.17|80.17|81.6|79.6|0
1625602200000|2021-07-06 20:10:00|82.07|80.07|82.26|80.26|82.26|80.26|81.98|79.98|0
1625602500000|2021-07-06 20:15:00|82.37|79.97|82.36|79.96|82.37|79.97|82.36|79.96|0
1625602800000|2021-07-06 20:20:00|82.27|79.87|82.73|80.33|82.73|80.33|82.27|79.87|0
1625603100000|2021-07-06 20:25:00|82.82|80.42|82.92|80.52|83.2|80.8|82.82|80.42|0
1625603400000|2021-07-06 20:30:00|83.01|80.61|82.82|80.42|83.11|80.71|82.82|80.42|0
1625603700000|2021-07-06 20:35:00|82.91|80.51|82.81|80.41|82.91|80.51|82.81|80.41|0
1625604000000|2021-07-06 20:40:00|82.91|80.51|83.1|80.7|83.19|80.79|82.91|80.51|0
1625604300000|2021-07-06 20:45:00|83.19|80.79|83.76|81.36|83.76|81.36|83.1|80.7|0
1625604600000|2021-07-06 20:50:00|83.72|81.32|83.57|81.17|83.86|81.46|83.57|81.17|0
1625604900000|2021-07-06 20:55:00|83.62|81.22|83.62|81.22|83.66|81.26|83.28|80.88|0
1625605200000|2021-07-06 21:00:00|83.54|81.14|83.33|80.93|83.54|81.14|83.31|80.91|0
1625605500000|2021-07-06 21:05:00|83.39|80.99|83.35|80.95|83.4|81|83.33|80.93|0
1625605800000|2021-07-06 21:10:00|83.32|80.92|83.37|80.97|83.58|81.18|83.32|80.92|0
1625606100000|2021-07-06 21:15:00|83.33|80.93|83.47|81.07|83.47|81.07|83.22|80.82|0
1625606400000|2021-07-06 21:20:00|83.49|81.09|83.71|81.31|83.74|81.34|83.49|81.09|0
1625606700000|2021-07-06 21:25:00|83.7|81.3|83.75|81.35|83.76|81.36|83.67|81.27|0
1625607000000|2021-07-06 21:30:00|83.99|81.59|83.79|81.39|83.99|81.59|83.75|81.35|0
1625607300000|2021-07-06 21:35:00|83.92|81.52|84.04|81.64|84.04|81.64|83.78|81.38|0
1625607600000|2021-07-06 21:40:00|83.97|81.57|83.92|81.52|84.18|81.78|83.91|81.51|0
1625607900000|2021-07-06 21:45:00|83.9|81.5|83.83|81.43|83.9|81.5|83.83|81.43|0
1625608200000|2021-07-06 21:50:00|83.82|81.42|83.79|81.39|83.89|81.49|83.77|81.37|0
1625608500000|2021-07-06 21:55:00|83.83|81.43|83.75|81.35|83.86|81.46|83.7|81.3|0
1625608800000|2021-07-06 22:00:00|83.49|81.09|83.43|81.03|83.82|81.42|83.39|80.99|0
1625609100000|2021-07-06 22:05:00|83.39|80.99|83.15|80.75|83.43|81.03|83.15|80.75|0
1625609400000|2021-07-06 22:10:00|83.24|80.84|83.14|80.74|83.38|80.98|83.14|80.74|0
1625609700000|2021-07-06 22:15:00|83.05|80.65|82.76|80.36|83.05|80.65|82.76|80.36|0
1625610000000|2021-07-06 22:20:00|82.86|80.46|82.76|80.36|82.95|80.55|82.66|80.26|0
1625610300000|2021-07-06 22:25:00|82.85|80.45|82.76|80.36|82.85|80.45|82.76|80.36|0
1625610600000|2021-07-06 22:30:00|82.85|80.45|83.04|80.64|83.04|80.64|82.85|80.45|0
1625610900000|2021-07-06 22:35:00|82.94|80.54|82.99|80.59|82.99|80.59|82.85|80.45|0
1625611200000|2021-07-06 22:40:00|82.94|80.54|82.84|80.44|82.94|80.54|82.75|80.35|0
1625611500000|2021-07-06 22:45:00|82.94|80.54|83.03|80.63|83.03|80.63|82.75|80.35|0
1625611800000|2021-07-06 22:50:00|83.12|80.72|82.93|80.53|83.22|80.82|82.74|80.34|0
1625612100000|2021-07-06 22:55:00|82.89|80.49|83.02|80.62|83.02|80.62|82.74|80.34|0
1625612400000|2021-07-06 23:00:00|83.17|80.77|83.02|80.62|83.17|80.77|82.88|80.48|0
1625612700000|2021-07-06 23:05:00|82.98|80.58|83.11|80.71|83.21|80.81|82.98|80.58|0
1625613000000|2021-07-06 23:10:00|83.02|80.62|82.83|80.43|83.11|80.71|82.83|80.43|0
1625613300000|2021-07-06 23:15:00|82.82|80.42|82.82|80.42|82.92|80.52|82.82|80.42|0
1625613600000|2021-07-06 23:20:00|82.73|80.33|83.01|80.61|83.01|80.61|82.73|80.33|0
1625613900000|2021-07-06 23:25:00|83.11|80.71|83.2|80.8|83.2|80.8|83.1|80.7|0
1625614200000|2021-07-06 23:30:00|83.29|80.89|83.2|80.8|83.29|80.89|83.2|80.8|0
1625614500000|2021-07-06 23:35:00|83.29|80.89|83.48|81.08|83.48|81.08|83.1|80.7|0
1625614800000|2021-07-06 23:40:00|83.57|81.17|83.95|81.55|84.05|81.65|83.48|81.08|0
1625615100000|2021-07-06 23:45:00|84.05|81.65|83.95|81.55|84.24|81.84|83.95|81.55|0
1625615400000|2021-07-06 23:50:00|84.05|81.65|83.95|81.55|84.24|81.84|83.95|81.55|0
1625615700000|2021-07-06 23:55:00|83.85|81.45|83.66|81.26|83.85|81.45|83.47|81.07|0
1625616000000|2021-07-07 00:00:00|83.9|81.5|83.56|81.16|84.62|82.22|83.27|80.87|0
1625616300000|2021-07-07 00:05:00|83.47|81.07|83.65|81.25|83.75|81.35|83.27|80.87|0
1625616600000|2021-07-07 00:10:00|83.56|81.16|83.56|81.16|84.04|81.64|83.37|80.97|0
1625616900000|2021-07-07 00:15:00|83.65|81.25|84.13|81.73|84.51|82.11|83.56|81.16|0
1625617200000|2021-07-07 00:20:00|84.22|81.82|83.89|81.49|84.32|81.92|83.65|81.25|0
1625617500000|2021-07-07 00:25:00|83.93|81.53|83.45|81.05|83.93|81.53|83.45|81.05|0
1625617800000|2021-07-07 00:30:00|83.26|80.86|83.64|81.24|83.83|81.43|83.26|80.86|0
1625618100000|2021-07-07 00:35:00|83.54|81.14|82.97|80.57|83.64|81.24|82.97|80.57|0
1625618400000|2021-07-07 00:40:00|82.92|80.52|82.97|80.57|83.16|80.76|82.68|80.28|0
1625618700000|2021-07-07 00:45:00|83.06|80.66|82.87|80.47|83.06|80.66|82.59|80.19|0
1625619000000|2021-07-07 00:50:00|82.82|80.42|82.87|80.47|82.96|80.56|82.58|80.18|0
1625619300000|2021-07-07 00:55:00|82.92|80.52|82.77|80.37|83.06|80.66|82.67|80.27|0
1625619600000|2021-07-07 01:00:00|82.67|80.27|83.05|80.65|83.15|80.75|82.48|80.08|0
1625619900000|2021-07-07 01:05:00|83.15|80.75|82.95|80.55|83.15|80.75|82.86|80.46|0
1625620200000|2021-07-07 01:10:00|82.86|80.46|83.14|80.74|83.14|80.74|82.76|80.36|0
1625620500000|2021-07-07 01:15:00|83.33|80.93|82.38|79.98|83.33|80.93|82.29|79.89|0
1625620800000|2021-07-07 01:20:00|82.47|80.07|82.47|80.07|82.66|80.26|82.28|79.88|0
1625621100000|2021-07-07 01:25:00|82.38|79.98|82.19|79.79|82.38|79.98|82.09|79.69|0
1625621400000|2021-07-07 01:30:00|82.28|79.88|82.37|79.97|82.47|80.07|82.09|79.69|0
1625621700000|2021-07-07 01:35:00|82.42|80.02|81.99|79.59|82.47|80.07|81.9|79.5|0
1625622000000|2021-07-07 01:40:00|81.9|79.5|82.18|79.78|82.18|79.78|81.71|79.31|0
1625622300000|2021-07-07 01:45:00|82.08|79.68|82.27|79.87|82.41|80.01|82.08|79.68|0
1625622600000|2021-07-07 01:50:00|82.36|79.96|82.27|79.87|82.46|80.06|82.08|79.68|0
1625622900000|2021-07-07 01:55:00|82.17|79.77|82.17|79.77|82.27|79.87|81.89|79.49|0
1625623200000|2021-07-07 02:00:00|82.22|79.82|82.26|79.86|82.36|79.96|81.98|79.58|0
1625623500000|2021-07-07 02:05:00|82.17|79.77|82.07|79.67|82.17|79.77|81.79|79.39|0
1625623800000|2021-07-07 02:10:00|82.02|79.62|82.54|80.14|82.54|80.14|81.97|79.57|0
1625624100000|2021-07-07 02:15:00|82.44|80.04|82.4|80|82.54|80.14|82.35|79.95|0
1625624400000|2021-07-07 02:20:00|82.44|80.04|82.34|79.94|82.54|80.14|82.34|79.94|0
1625624700000|2021-07-07 02:25:00|82.3|79.9|82.25|79.85|82.34|79.94|82.06|79.66|0
1625625000000|2021-07-07 02:30:00|82.15|79.75|82.24|79.84|82.25|79.85|81.96|79.56|0
1625625300000|2021-07-07 02:35:00|82.34|79.94|82.62|80.22|82.72|80.32|82.24|79.84|0
1625625600000|2021-07-07 02:40:00|82.71|80.31|82.71|80.31|82.81|80.41|82.52|80.12|0
1625625900000|2021-07-07 02:45:00|82.81|80.41|82.52|80.12|82.81|80.41|82.52|80.12|0
1625626200000|2021-07-07 02:50:00|82.61|80.21|82.23|79.83|82.61|80.21|82.05|79.65|0
1625626500000|2021-07-07 02:55:00|82.28|79.88|82.04|79.64|82.28|79.88|81.95|79.55|0
1625626800000|2021-07-07 03:00:00|81.95|79.55|82.13|79.73|82.32|79.92|81.95|79.55|0
1625627100000|2021-07-07 03:05:00|82.04|79.64|81.94|79.54|82.13|79.73|81.94|79.54|0
1625627400000|2021-07-07 03:10:00|81.85|79.45|81.56|79.16|81.94|79.54|81.38|78.98|0
1625627700000|2021-07-07 03:15:00|81.61|79.21|81.89|79.49|82.08|79.68|81.56|79.16|0
1625628000000|2021-07-07 03:20:00|81.84|79.44|81.93|79.53|82.03|79.63|81.84|79.44|0
1625628300000|2021-07-07 03:25:00|81.84|79.44|81.74|79.34|81.93|79.53|81.56|79.16|0
1625628600000|2021-07-07 03:30:00|81.7|79.3|81.55|79.15|81.84|79.44|81.55|79.15|0
1625628900000|2021-07-07 03:35:00|81.65|79.25|81.55|79.15|81.74|79.34|81.55|79.15|0
1625629200000|2021-07-07 03:40:00|81.46|79.06|81.45|79.05|81.46|79.06|81.27|78.87|0
1625629500000|2021-07-07 03:45:00|81.5|79.1|81.5|79.1|81.64|79.24|81.45|79.05|0
1625629800000|2021-07-07 03:50:00|81.54|79.14|81.35|78.95|81.54|79.14|81.26|78.86|0
1625630100000|2021-07-07 03:55:00|81.45|79.05|81.63|79.23|81.73|79.33|81.35|78.95|0
1625630400000|2021-07-07 04:00:00|81.73|79.33|81.44|79.04|81.73|79.33|81.35|78.95|0
1625630700000|2021-07-07 04:05:00|81.35|78.95|81.53|79.13|81.53|79.13|81.35|78.95|0
1625631000000|2021-07-07 04:10:00|81.49|79.09|81.53|79.13|81.53|79.13|81.44|79.04|0
1625631300000|2021-07-07 04:15:00|81.49|79.09|81.34|78.94|81.53|79.13|81.34|78.94|0
1625631600000|2021-07-07 04:20:00|81.43|79.03|81.43|79.03|81.53|79.13|81.34|78.94|0
1625631900000|2021-07-07 04:25:00|81.48|79.08|82.26|79.86|82.35|79.95|81.43|79.03|0
1625632200000|2021-07-07 04:30:00|82.35|79.95|82.54|80.14|82.63|80.23|82.16|79.76|0
1625632500000|2021-07-07 04:35:00|82.53|80.13|82.82|80.42|82.82|80.42|82.53|80.13|0
1625632800000|2021-07-07 04:40:00|82.72|80.32|83.1|80.7|83.1|80.7|82.72|80.32|0
1625633100000|2021-07-07 04:45:00|83|80.6|83|80.6|83.1|80.7|82.91|80.51|0
1625633400000|2021-07-07 04:50:00|82.9|80.5|83.09|80.69|83.19|80.79|82.9|80.5|0
1625633700000|2021-07-07 04:55:00|83.14|80.74|83.09|80.69|83.19|80.79|82.99|80.59|0
1625634000000|2021-07-07 05:00:00|83.18|80.78|82.99|80.59|83.18|80.78|82.9|80.5|0
1625634300000|2021-07-07 05:05:00|83.09|80.69|82.99|80.59|83.09|80.69|82.9|80.5|0
1625634600000|2021-07-07 05:10:00|83.08|80.68|83.08|80.68|83.37|80.97|82.94|80.54|0
1625634900000|2021-07-07 05:15:00|83.18|80.78|83.36|80.96|83.51|81.11|83.08|80.68|0
1625635200000|2021-07-07 05:20:00|83.46|81.06|83.26|80.86|83.55|81.15|83.26|80.86|0
1625635500000|2021-07-07 05:25:00|83.36|80.96|83.26|80.86|83.36|80.96|83.17|80.77|0
1625635800000|2021-07-07 05:30:00|83.17|80.77|83.16|80.76|83.26|80.86|83.07|80.67|0
1625636100000|2021-07-07 05:35:00|83.07|80.67|82.78|80.38|83.16|80.76|82.69|80.29|0
1625636400000|2021-07-07 05:40:00|82.88|80.48|82.59|80.19|83.07|80.67|82.59|80.19|0
1625636700000|2021-07-07 05:45:00|82.69|80.29|82.78|80.38|82.87|80.47|82.59|80.19|0
1625637000000|2021-07-07 05:50:00|82.68|80.28|82.68|80.28|82.78|80.38|82.4|80|0
1625637300000|2021-07-07 05:55:00|82.77|80.37|82.58|80.18|82.87|80.47|82.49|80.09|0
1625637600000|2021-07-07 06:00:00|82.49|80.09|82.49|80.09|82.87|80.47|82.39|79.99|0
1625637900000|2021-07-07 06:05:00|82.3|79.9|82.58|80.18|82.77|80.37|82.3|79.9|0
1625638200000|2021-07-07 06:10:00|82.53|80.13|82.39|79.99|82.53|80.13|82.34|79.94|0
1625638500000|2021-07-07 06:15:00|82.29|79.89|82.48|80.08|82.67|80.27|82.29|79.89|0
1625638800000|2021-07-07 06:20:00|82.38|79.98|82.29|79.89|82.38|79.98|81.91|79.51|0
1625639100000|2021-07-07 06:25:00|82.34|79.94|82.38|79.98|82.57|80.17|82.19|79.79|0
1625639400000|2021-07-07 06:30:00|82.33|79.93|82.85|80.45|82.85|80.45|82.19|79.79|0
1625639700000|2021-07-07 06:35:00|82.75|80.35|82.75|80.35|82.75|80.35|82.56|80.16|0
1625640000000|2021-07-07 06:40:00|82.66|80.26|82.84|80.44|82.84|80.44|82.65|80.25|0
1625640300000|2021-07-07 06:45:00|82.75|80.35|82.65|80.25|82.94|80.54|82.56|80.16|0
1625640600000|2021-07-07 06:50:00|82.56|80.16|82.27|79.87|82.74|80.34|82.27|79.87|0
1625640900000|2021-07-07 06:55:00|82.36|79.96|81.8|79.4|82.46|80.06|81.71|79.31|0
1625641200000|2021-07-07 07:00:00|81.89|79.49|81.5|79.1|82.25|79.85|81.24|78.84|0
1625641500000|2021-07-07 07:05:00|81.21|79.21|81.86|79.86|82.04|80.04|80.56|78.56|0
1625641800000|2021-07-07 07:10:00|81.76|79.76|81.85|79.85|82.04|80.04|81.57|79.57|0
1625642100000|2021-07-07 07:15:00|81.76|79.76|80.83|78.83|81.76|79.76|80.64|78.64|0
1625642400000|2021-07-07 07:20:00|80.88|78.88|81.01|79.01|81.1|79.1|79.99|77.99|0
1625642700000|2021-07-07 07:25:00|81.1|79.1|80.08|78.08|81.1|79.1|79.99|77.99|0
1625643000000|2021-07-07 07:30:00|79.99|77.99|80.36|78.36|80.36|78.36|79.71|77.71|0
1625643300000|2021-07-07 07:35:00|80.31|78.31|80.54|78.54|80.63|78.63|80.08|78.08|0
1625643600000|2021-07-07 07:40:00|80.49|78.49|80.63|78.63|80.81|78.81|79.99|77.99|0
1625643900000|2021-07-07 07:45:00|80.54|78.54|80.26|78.26|80.72|78.72|80.07|78.07|0
1625644200000|2021-07-07 07:50:00|80.16|78.16|80.62|78.62|80.62|78.62|80.07|78.07|0
1625644500000|2021-07-07 07:55:00|80.72|78.72|80.53|78.53|81.27|79.27|80.44|78.44|0
1625644800000|2021-07-07 08:00:00|80.62|78.62|79.61|77.61|80.62|78.62|79.61|77.61|0
1625645100000|2021-07-07 08:05:00|79.7|77.7|79.6|77.6|79.79|77.79|79.15|77.15|0
1625645400000|2021-07-07 08:10:00|79.69|77.69|79.87|77.87|80.34|78.34|79.42|77.42|0
1625645700000|2021-07-07 08:15:00|79.78|77.78|79.87|77.87|80.15|78.15|79.51|77.51|0
1625646000000|2021-07-07 08:20:00|79.96|77.96|80.42|78.42|80.61|78.61|79.87|77.87|0
1625646300000|2021-07-07 08:25:00|80.51|78.51|80.23|78.23|80.61|78.61|80.23|78.23|0
1625646600000|2021-07-07 08:30:00|80.14|78.14|80.42|78.42|80.51|78.51|79.96|77.96|0
1625646900000|2021-07-07 08:35:00|80.51|78.51|80.78|78.78|81.16|79.16|80.32|78.32|0
1625647200000|2021-07-07 08:40:00|80.88|78.88|81.24|79.24|81.43|79.43|80.69|78.69|0
1625647500000|2021-07-07 08:45:00|81.15|79.15|81.06|79.06|81.34|79.34|81.01|79.01|0
1625647800000|2021-07-07 08:50:00|81.01|79.01|81.05|79.05|81.33|79.33|80.87|78.87|0
1625648100000|2021-07-07 08:55:00|81.15|79.15|80.86|78.86|81.42|79.42|80.77|78.77|0
1625648400000|2021-07-07 09:00:00|80.77|78.77|80.31|78.31|81.14|79.14|80.31|78.31|0
1625648700000|2021-07-07 09:05:00|80.36|78.36|79.84|77.84|80.4|78.4|79.8|77.8|0
1625649000000|2021-07-07 09:10:00|79.75|77.75|79.84|77.84|80.03|78.03|79.48|77.48|0
1625649300000|2021-07-07 09:15:00|79.75|77.75|79.84|77.84|80.12|78.12|79.66|77.66|0
1625649600000|2021-07-07 09:20:00|79.75|77.75|79.47|77.47|79.93|77.93|79.29|77.29|0
1625649900000|2021-07-07 09:25:00|79.52|77.52|79.65|77.65|79.74|77.74|79.38|77.38|0
1625650200000|2021-07-07 09:30:00|79.56|77.56|79.56|77.56|79.79|77.79|79.37|77.37|0
1625650500000|2021-07-07 09:35:00|79.46|77.46|79.28|77.28|79.65|77.65|79.1|77.1|0
1625650800000|2021-07-07 09:40:00|79.19|77.19|79.46|77.46|79.46|77.46|79.01|77.01|0
1625651100000|2021-07-07 09:45:00|79.42|77.42|79.37|77.37|79.46|77.46|79.18|77.18|0
1625651400000|2021-07-07 09:50:00|79.36|77.36|79.82|77.82|80|78|79.36|77.36|0
1625651700000|2021-07-07 09:55:00|79.73|77.73|79.77|77.77|79.82|77.82|79.54|77.54|0
1625652000000|2021-07-07 10:00:00|79.82|77.82|80.27|78.27|80.28|78.28|79.82|77.82|0
1625652300000|2021-07-07 10:05:00|80.18|78.18|80.18|78.18|80.37|78.37|80|78|0
1625652600000|2021-07-07 10:10:00|80.14|78.14|80.87|78.87|81.01|79.01|80.04|78.04|0
1625652900000|2021-07-07 10:15:00|80.82|78.82|80.64|78.64|80.82|78.82|80.22|78.22|0
1625653200000|2021-07-07 10:20:00|80.59|78.59|80.45|78.45|80.59|78.59|80.17|78.17|0
1625653500000|2021-07-07 10:25:00|80.5|78.5|80.35|78.35|80.54|78.54|80.17|78.17|0
1625653800000|2021-07-07 10:30:00|80.26|78.26|80.35|78.35|80.54|78.54|80.17|78.17|0
1625654100000|2021-07-07 10:35:00|80.26|78.26|80.35|78.35|81|79|80.26|78.26|0
1625654400000|2021-07-07 10:40:00|80.44|78.44|79.34|77.34|80.44|78.44|79.34|77.34|0
1625654700000|2021-07-07 10:45:00|79.43|77.43|79.42|77.42|79.52|77.52|79.15|77.15|0
1625655000000|2021-07-07 10:50:00|79.33|77.33|79.51|77.51|79.6|77.6|79.24|77.24|0
1625655300000|2021-07-07 10:55:00|79.56|77.56|79.24|77.24|79.6|77.6|79.24|77.24|0
1625655600000|2021-07-07 11:00:00|79.14|77.14|79.51|77.51|79.6|77.6|79.1|77.1|0
1625655900000|2021-07-07 11:05:00|79.46|77.46|79.05|77.05|79.46|77.46|79.05|77.05|0
1625656200000|2021-07-07 11:10:00|78.96|76.96|79.23|77.23|79.41|77.41|78.96|76.96|0
1625656500000|2021-07-07 11:15:00|79.32|77.32|79.59|77.59|79.59|77.59|79.23|77.23|0
1625656800000|2021-07-07 11:20:00|79.5|77.5|79.59|77.59|79.68|77.68|79.41|77.41|0
1625657100000|2021-07-07 11:25:00|79.5|77.5|79.68|77.68|79.68|77.68|79.13|77.13|0
1625657400000|2021-07-07 11:30:00|79.63|77.63|79.31|77.31|79.77|77.77|79.13|77.13|0
1625657700000|2021-07-07 11:35:00|79.22|77.22|79.49|77.49|79.49|77.49|79.03|77.03|0
1625658000000|2021-07-07 11:40:00|79.44|77.44|79.49|77.49|79.58|77.58|79.12|77.12|0
1625658300000|2021-07-07 11:45:00|79.39|77.39|79.48|77.48|79.57|77.57|79.3|77.3|0
1625658600000|2021-07-07 11:50:00|79.39|77.39|79.3|77.3|79.57|77.57|79.21|77.21|0
1625658900000|2021-07-07 11:55:00|79.21|77.21|79.02|77.02|79.21|77.21|78.75|76.75|0
1625659200000|2021-07-07 12:00:00|78.84|76.84|78.2|76.2|78.93|76.93|78.2|76.2|0
1625659500000|2021-07-07 12:05:00|78.25|76.25|78.38|76.38|78.47|76.47|78.2|76.2|0
1625659800000|2021-07-07 12:10:00|78.29|76.29|78.56|76.56|78.56|76.56|78.02|76.02|0
1625660100000|2021-07-07 12:15:00|78.47|76.47|79.93|77.93|79.93|77.93|78.38|76.38|0
1625660400000|2021-07-07 12:20:00|80.02|78.02|79.19|77.19|80.11|78.11|78.92|76.92|0
1625660700000|2021-07-07 12:25:00|79.1|77.1|79.51|77.51|79.55|77.55|79.01|77.01|0
1625661000000|2021-07-07 12:30:00|79.55|77.55|80.47|78.47|80.56|78.56|79.46|77.46|0
1625661300000|2021-07-07 12:35:00|80.43|78.43|80.37|78.37|80.47|78.47|80.19|78.19|0
1625661600000|2021-07-07 12:40:00|80.33|78.33|80.37|78.37|80.46|78.46|80.19|78.19|0
1625661900000|2021-07-07 12:45:00|80.33|78.33|80.51|78.51|80.55|78.55|80.28|78.28|0
1625662200000|2021-07-07 12:50:00|80.55|78.55|80.64|78.64|81.2|79.2|80.46|78.46|0
1625662500000|2021-07-07 12:55:00|80.55|78.55|80.73|78.73|81.01|79.01|80.55|78.55|0
1625662800000|2021-07-07 13:00:00|80.64|78.64|80.36|78.36|80.83|78.83|80.36|78.36|0
1625663100000|2021-07-07 13:05:00|80.27|78.27|80.36|78.36|80.36|78.36|80.08|78.08|0
1625663400000|2021-07-07 13:10:00|80.31|78.31|80.26|78.26|80.31|78.31|79.9|77.9|0
1625663700000|2021-07-07 13:15:00|80.17|78.17|80.08|78.08|80.35|78.35|80.08|78.08|0
1625664000000|2021-07-07 13:20:00|79.98|77.98|79.8|77.8|79.98|77.98|79.62|77.62|0
1625664300000|2021-07-07 13:25:00|79.71|77.71|79.15|77.15|79.98|77.98|79.06|77.06|0
1625664600000|2021-07-07 13:30:00|79.06|77.06|78.15|76.15|80.07|78.07|78.06|76.06|0
1625664900000|2021-07-07 13:35:00|78.24|76.24|77.34|75.34|78.33|76.33|77.34|75.34|0
1625665200000|2021-07-07 13:40:00|77.52|75.52|77.97|75.97|78.96|76.96|77.34|75.34|0
1625665500000|2021-07-07 13:45:00|77.88|75.88|77.42|75.42|78.05|76.05|77.24|75.24|0
1625665800000|2021-07-07 13:50:00|79.94|77.94|80.4|78.4|80.67|78.67|79.13|77.13|0
1625666100000|2021-07-07 13:55:00|80.31|78.31|79.85|77.85|80.59|78.59|79.49|77.49|0
1625666400000|2021-07-07 14:00:00|79.76|77.76|82.25|80.25|82.25|80.25|79.76|77.76|0
1625666700000|2021-07-07 14:05:00|82.53|80.53|81.3|79.3|82.53|80.53|80.03|78.03|0
1625667000000|2021-07-07 14:10:00|81.12|79.12|80.29|78.29|81.21|79.21|79.92|77.92|0
1625667300000|2021-07-07 14:15:00|80.2|78.2|80.28|78.28|80.42|78.42|79.65|77.65|0
1625667600000|2021-07-07 14:20:00|80.33|78.33|81.39|79.39|81.48|79.48|80.28|78.28|0
1625667900000|2021-07-07 14:25:00|81.48|79.48|84.29|82.29|84.29|82.29|81.2|79.2|0
1625668200000|2021-07-07 14:30:00|84.1|82.1|86.9|84.9|87|85|83.34|81.34|0
1625668500000|2021-07-07 14:35:00|87|85|87.09|85.09|87.19|85.19|85.23|83.23|0
1625668800000|2021-07-07 14:40:00|87.19|85.19|89.23|87.23|89.33|87.33|86.8|84.8|0
1625669100000|2021-07-07 14:45:00|89.32|87.32|86.39|84.39|89.96|87.96|85.82|83.82|0
1625669400000|2021-07-07 14:50:00|86.49|84.49|86.15|84.15|87.06|85.06|85.81|83.81|0
1625669700000|2021-07-07 14:55:00|86.1|84.1|85.4|83.4|86.97|84.97|84.96|82.96|0
1625670000000|2021-07-07 15:00:00|85.69|83.69|85.5|83.5|86.84|84.84|85.12|83.12|0
1625670300000|2021-07-07 15:05:00|85.59|83.59|85.88|83.88|86.64|84.64|85.12|83.12|0
1625670600000|2021-07-07 15:10:00|86.07|84.07|83.53|81.53|86.26|84.26|83.53|81.53|0
1625670900000|2021-07-07 15:15:00|83.44|81.44|82.78|80.78|84.38|82.38|82.55|80.55|0
1625671200000|2021-07-07 15:20:00|82.87|80.87|82.5|80.5|83.15|81.15|82.22|80.22|0
1625671500000|2021-07-07 15:25:00|82.41|80.41|81.75|79.75|82.96|80.96|81.66|79.66|0
1625671800000|2021-07-07 15:30:00|81.85|79.85|81.73|79.73|83.09|81.09|81.27|79.27|0
1625672100000|2021-07-07 15:35:00|81.63|79.63|80.53|78.53|81.73|79.73|80.44|78.44|0
1625672400000|2021-07-07 15:40:00|80.62|78.62|79.8|77.8|80.62|78.62|79.71|77.71|0
1625672700000|2021-07-07 15:45:00|79.71|77.71|79.16|77.16|79.84|77.84|79.16|77.16|0
1625673000000|2021-07-07 15:50:00|79.12|77.12|79.43|77.43|79.61|77.61|78.93|76.93|0
1625673300000|2021-07-07 15:55:00|79.52|77.52|80.33|78.33|80.61|78.61|79.25|77.25|0
1625673600000|2021-07-07 16:00:00|80.24|78.24|78.79|76.79|80.29|78.29|78.79|76.79|0
1625673900000|2021-07-07 16:05:00|78.88|76.88|78.79|76.79|79.15|77.15|78.61|76.61|0
1625674200000|2021-07-07 16:10:00|78.7|76.7|78.34|76.34|79.06|77.06|78.16|76.16|0
1625674500000|2021-07-07 16:15:00|78.25|76.25|78.33|76.33|78.69|76.69|77.89|75.89|0
1625674800000|2021-07-07 16:20:00|78.24|76.24|79.14|77.14|79.41|77.41|78.15|76.15|0
1625675100000|2021-07-07 16:25:00|79.1|77.1|79.77|77.77|79.77|77.77|78.96|76.96|0
1625675400000|2021-07-07 16:30:00|79.68|77.68|78.5|76.5|80.04|78.04|78.5|76.5|0
1625675700000|2021-07-07 16:35:00|78.59|76.59|79.04|77.04|79.13|77.13|78.5|76.5|0
1625676000000|2021-07-07 16:40:00|79.13|77.13|79.94|77.94|80.04|78.04|78.86|76.86|0
1625676300000|2021-07-07 16:45:00|80.04|78.04|79.67|77.67|80.31|78.31|79.67|77.67|0
1625676600000|2021-07-07 16:50:00|79.58|77.58|79.21|77.21|79.67|77.67|79.21|77.21|0
1625676900000|2021-07-07 16:55:00|79.12|77.12|79.39|77.39|79.57|77.57|79.03|77.03|0
1625677200000|2021-07-07 17:00:00|79.3|77.3|80.21|78.21|80.21|78.21|79.21|77.21|0
1625677500000|2021-07-07 17:05:00|80.3|78.3|80.3|78.3|80.66|78.66|79.89|77.89|0
1625677800000|2021-07-07 17:10:00|80.39|78.39|80.02|78.02|80.84|78.84|79.84|77.84|0
1625678100000|2021-07-07 17:15:00|80.11|78.11|80.11|78.11|80.57|78.57|80.02|78.02|0
1625678400000|2021-07-07 17:20:00|80.2|78.2|80.65|78.65|80.65|78.65|80.11|78.11|0
1625678700000|2021-07-07 17:25:00|80.56|78.56|80.38|78.38|80.74|78.74|80.1|78.1|0
1625679000000|2021-07-07 17:30:00|80.47|78.47|80.28|78.28|80.83|78.83|80.1|78.1|0
1625679300000|2021-07-07 17:35:00|80.19|78.19|80.28|78.28|80.65|78.65|79.92|77.92|0
1625679600000|2021-07-07 17:40:00|80.37|78.37|80.18|78.18|80.55|78.55|80.09|78.09|0
1625679900000|2021-07-07 17:45:00|80.09|78.09|78.87|76.87|80.09|78.09|78.82|76.82|0
1625680200000|2021-07-07 17:50:00|78.82|76.82|78.91|76.91|79.18|77.18|78.64|76.64|0
1625680500000|2021-07-07 17:55:00|78.73|76.73|79.99|77.99|80.04|78.04|78.64|76.64|0
1625680800000|2021-07-07 18:00:00|79.86|77.86|77.38|75.38|79.9|77.9|76.85|74.85|0
1625681100000|2021-07-07 18:05:00|77.16|75.16|77.11|75.11|78.45|76.45|76.85|74.85|0
1625681400000|2021-07-07 18:10:00|77.02|75.02|77.82|75.82|78.09|76.09|76.94|74.94|0
1625681700000|2021-07-07 18:15:00|77.91|75.91|76.93|74.93|78.9|76.9|76.93|74.93|0
1625682000000|2021-07-07 18:20:00|76.84|74.84|78.26|76.26|78.62|76.62|76.84|74.84|0
1625682300000|2021-07-07 18:25:00|78.22|76.22|78.53|76.53|78.62|76.62|77.82|75.82|0
1625682600000|2021-07-07 18:30:00|78.62|76.62|79.16|77.16|79.16|77.16|78.44|76.44|0
1625682900000|2021-07-07 18:35:00|79.07|77.07|79.64|77.64|80.45|78.45|77.47|75.47|0
1625683200000|2021-07-07 18:40:00|79.54|77.54|78.82|76.82|79.82|77.82|78.55|76.55|0
1625683500000|2021-07-07 18:45:00|78.73|76.73|77.73|75.73|79.09|77.09|77.64|75.64|0
1625683800000|2021-07-07 18:50:00|77.82|75.82|78.27|76.27|78.45|76.45|77.56|75.56|0
1625684100000|2021-07-07 18:55:00|78.09|76.09|77.19|75.19|78.14|76.14|76.84|74.84|0
1625684400000|2021-07-07 19:00:00|77.28|75.28|76.39|74.39|77.28|75.28|76.3|74.3|0
1625684700000|2021-07-07 19:05:00|76.48|74.48|76.57|74.57|77.01|75.01|76.48|74.48|0
1625685000000|2021-07-07 19:10:00|76.48|74.48|76.65|74.65|76.92|74.92|76.48|74.48|0
1625685300000|2021-07-07 19:15:00|76.74|74.74|77.27|75.27|77.54|75.54|76.56|74.56|0
1625685600000|2021-07-07 19:20:00|77.18|75.18|77.27|75.27|77.36|75.36|76.38|74.38|0
1625685900000|2021-07-07 19:25:00|77.23|75.23|77.18|75.18|77.54|75.54|77.09|75.09|0
1625686200000|2021-07-07 19:30:00|77.13|75.13|76.29|74.29|77.53|75.53|76.2|74.2|0
1625686500000|2021-07-07 19:35:00|76.38|74.38|76.82|74.82|77.35|75.35|76.29|74.29|0
1625686800000|2021-07-07 19:40:00|76.64|74.64|78.41|76.41|78.54|76.54|76.64|74.64|0
1625687100000|2021-07-07 19:45:00|78.37|76.37|78.63|76.63|78.63|76.63|78.01|76.01|0
1625687400000|2021-07-07 19:50:00|78.27|76.27|78.36|76.36|78.63|76.63|77.92|75.92|0
1625687700000|2021-07-07 19:55:00|78.45|76.45|78.89|76.89|80.06|78.06|78.45|76.45|0
1625688000000|2021-07-07 20:00:00|78.54|76.54|79.43|77.43|79.7|77.7|78.54|76.54|0
1625688300000|2021-07-07 20:05:00|79.34|77.34|79.43|77.43|79.7|77.7|79.34|77.34|0
1625688600000|2021-07-07 20:10:00|79.52|77.52|78.88|76.88|79.52|77.52|78.8|76.8|0
1625688900000|2021-07-07 20:15:00|79.08|76.68|79.26|76.86|79.35|76.95|79.08|76.68|0
1625689200000|2021-07-07 20:20:00|79.31|76.91|79.17|76.77|79.35|76.95|79.17|76.77|0
1625689500000|2021-07-07 20:25:00|79.08|76.68|79.08|76.68|79.17|76.77|79.08|76.68|0
1625689800000|2021-07-07 20:30:00|78.99|76.59|78.76|76.36|78.99|76.59|78.72|76.32|0
1625690100000|2021-07-07 20:35:00|78.8|76.4|78.53|76.13|78.8|76.4|78.45|76.05|0
1625690400000|2021-07-07 20:40:00|78.62|76.22|78.62|76.22|78.71|76.31|78.44|76.04|0
1625690700000|2021-07-07 20:45:00|78.71|76.31|78.35|75.95|78.71|76.31|78.35|75.95|0
1625691000000|2021-07-07 20:50:00|78.26|75.86|78.44|76.04|78.53|76.13|78.26|75.86|0
1625691300000|2021-07-07 20:55:00|78.35|75.95|78.3|75.9|78.44|76.04|78.26|75.86|0
1625691600000|2021-07-07 21:00:00|78.26|75.86|78.42|76.02|78.49|76.09|78.26|75.86|0
1625691900000|2021-07-07 21:05:00|78.44|76.04|78.42|76.02|78.44|76.04|78.37|75.97|0
1625692200000|2021-07-07 21:10:00|78.43|76.03|78.46|76.06|78.46|76.06|78.43|76.03|0
1625692500000|2021-07-07 21:15:00|78.43|76.03|78.43|76.03|78.47|76.07|78.4|76|0
1625692800000|2021-07-07 21:20:00|78.44|76.04|78.41|76.01|78.45|76.05|78.38|75.98|0
1625693100000|2021-07-07 21:25:00|78.33|75.93|78.37|75.97|78.37|75.97|78.33|75.93|0
1625693400000|2021-07-07 21:30:00|78.39|75.99|78.39|75.99|78.39|75.99|78.39|75.99|0
1625693700000|2021-07-07 21:35:00|78.41|76.01|78.41|76.01|78.41|76.01|78.41|76.01|0
1625694000000|2021-07-07 21:40:00|78.4|76|78.41|76.01|78.42|76.02|78.4|76|0
1625694300000|2021-07-07 21:45:00|78.43|76.03|78.42|76.02|78.44|76.04|78.42|76.02|0
1625694600000|2021-07-07 21:50:00|78.39|75.99|78.4|76|78.41|76.01|78.36|75.96|0
1625694900000|2021-07-07 21:55:00|78.41|76.01|78.3|75.9|78.41|76.01|78.24|75.84|0
1625695200000|2021-07-07 22:00:00|78.27|75.87|78.44|76.04|78.58|76.18|78.27|75.87|0
1625695500000|2021-07-07 22:05:00|78.4|76|78.31|75.91|78.49|76.09|78.31|75.91|0
1625695800000|2021-07-07 22:10:00|78.22|75.82|78.39|75.99|78.48|76.08|78.22|75.82|0
1625696100000|2021-07-07 22:15:00|78.3|75.9|78.3|75.9|78.39|75.99|78.3|75.9|0
1625696400000|2021-07-07 22:20:00|78.39|75.99|78.48|76.08|78.48|76.08|78.3|75.9|0
1625696700000|2021-07-07 22:25:00|78.56|76.16|78.56|76.16|78.56|76.16|78.56|76.16|0
1625697000000|2021-07-07 22:30:00|78.47|76.07|78.65|76.25|78.65|76.25|78.47|76.07|0
1625697300000|2021-07-07 22:35:00|78.61|76.21|78.56|76.16|78.65|76.25|78.56|76.16|0
1625697600000|2021-07-07 22:40:00|78.65|76.25|78.55|76.15|78.65|76.25|78.55|76.15|0
1625697900000|2021-07-07 22:45:00|78.6|76.2|78.64|76.24|78.64|76.24|78.6|76.2|0
1625698200000|2021-07-07 22:50:00|78.73|76.33|78.46|76.06|78.73|76.33|78.46|76.06|0
1625698500000|2021-07-07 22:55:00|78.37|75.97|78.37|75.97|78.37|75.97|78.28|75.88|0
1625698800000|2021-07-07 23:00:00|78.46|76.06|78.28|75.88|78.46|76.06|78.28|75.88|0
1625699100000|2021-07-07 23:05:00|78.27|75.87|78.27|75.87|78.36|75.96|78.27|75.87|0
1625699400000|2021-07-07 23:10:00|78.36|75.96|78.36|75.96|78.45|76.05|78.36|75.96|0
1625699700000|2021-07-07 23:15:00|78.41|76.01|78.36|75.96|78.54|76.14|78.36|75.96|0
1625700000000|2021-07-07 23:20:00|78.45|76.05|78.26|75.86|78.45|76.05|78.26|75.86|0
1625700300000|2021-07-07 23:25:00|78.35|75.95|78.35|75.95|78.35|75.95|78.26|75.86|0
1625700600000|2021-07-07 23:30:00|78.44|76.04|78.53|76.13|78.53|76.13|78.35|75.95|0
1625700900000|2021-07-07 23:35:00|78.52|76.12|78.52|76.12|78.61|76.21|78.52|76.12|0
1625701200000|2021-07-07 23:40:00|78.57|76.17|78.7|76.3|78.88|76.48|78.57|76.17|0
1625701500000|2021-07-07 23:45:00|78.79|76.39|78.88|76.48|78.97|76.57|78.79|76.39|0
1625701800000|2021-07-07 23:50:00|78.87|76.47|78.69|76.29|78.87|76.47|78.52|76.12|0
1625702100000|2021-07-07 23:55:00|78.6|76.2|78.78|76.38|78.78|76.38|78.6|76.2|0
1625702400000|2021-07-08 00:00:00|78.6|76.2|78.96|76.56|78.96|76.56|78.24|75.84|0
1625702700000|2021-07-08 00:05:00|78.87|76.47|78.6|76.2|78.87|76.47|78.42|76.02|0
1625703000000|2021-07-08 00:10:00|78.69|76.29|78.68|76.28|78.82|76.42|78.59|76.19|0
1625703300000|2021-07-08 00:15:00|78.59|76.19|79.13|76.73|79.22|76.82|78.5|76.1|0
1625703600000|2021-07-08 00:20:00|79.04|76.64|79.12|76.72|79.22|76.82|78.95|76.55|0
1625703900000|2021-07-08 00:25:00|79.17|76.77|79.12|76.72|79.21|76.81|79.03|76.63|0
1625704200000|2021-07-08 00:30:00|79.03|76.63|78.94|76.54|79.12|76.72|78.85|76.45|0
1625704500000|2021-07-08 00:35:00|79.03|76.63|79.21|76.81|79.21|76.81|78.94|76.54|0
1625704800000|2021-07-08 00:40:00|79.3|76.9|79.29|76.89|79.38|76.98|79.11|76.71|0
1625705100000|2021-07-08 00:45:00|79.34|76.94|79.38|76.98|79.56|77.16|79.29|76.89|0
1625705400000|2021-07-08 00:50:00|79.47|77.07|79.83|77.43|80.01|77.61|79.38|76.98|0
1625705700000|2021-07-08 00:55:00|79.92|77.52|79.55|77.15|79.92|77.52|79.55|77.15|0
1625706000000|2021-07-08 01:00:00|79.64|77.24|80|77.6|80.09|77.69|79.55|77.15|0
1625706300000|2021-07-08 01:05:00|80.09|77.69|80.09|77.69|80.54|78.14|80.09|77.69|0
1625706600000|2021-07-08 01:10:00|80.18|77.78|80.27|77.87|80.36|77.96|80.09|77.69|0
1625706900000|2021-07-08 01:15:00|80.36|77.96|80.26|77.86|80.63|78.23|80.18|77.78|0
1625707200000|2021-07-08 01:20:00|80.36|77.96|79.99|77.59|80.45|78.05|79.9|77.5|0
1625707500000|2021-07-08 01:25:00|79.81|77.41|80.08|77.68|80.17|77.77|79.72|77.32|0
1625707800000|2021-07-08 01:30:00|79.99|77.59|80.08|77.68|80.35|77.95|79.99|77.59|0
1625708100000|2021-07-08 01:35:00|80.17|77.77|79.89|77.49|80.26|77.86|79.8|77.4|0
1625708400000|2021-07-08 01:40:00|79.98|77.58|79.89|77.49|79.98|77.58|79.71|77.31|0
1625708700000|2021-07-08 01:45:00|79.98|77.58|80.79|78.39|80.79|78.39|79.98|77.58|0
1625709000000|2021-07-08 01:50:00|80.88|78.48|81.43|79.03|81.52|79.12|80.88|78.48|0
1625709300000|2021-07-08 01:55:00|81.52|79.12|81.52|79.12|81.52|79.12|81.34|78.94|0
1625709600000|2021-07-08 02:00:00|81.43|79.03|81.06|78.66|81.52|79.12|81.06|78.66|0
1625709900000|2021-07-08 02:05:00|81.11|78.71|80.96|78.56|81.24|78.84|80.96|78.56|0
1625710200000|2021-07-08 02:10:00|81.06|78.66|80.96|78.56|81.24|78.84|80.87|78.47|0
1625710500000|2021-07-08 02:15:00|81.05|78.65|81.14|78.74|81.14|78.74|80.96|78.56|0
1625710800000|2021-07-08 02:20:00|81.05|78.65|81.69|79.29|81.78|79.38|80.96|78.56|0
1625711100000|2021-07-08 02:25:00|81.6|79.2|81.78|79.38|81.78|79.38|81.32|78.92|0
1625711400000|2021-07-08 02:30:00|81.87|79.47|82.14|79.74|82.14|79.74|81.59|79.19|0
1625711700000|2021-07-08 02:35:00|82.23|79.83|82.69|80.29|82.79|80.39|82.23|79.83|0
1625712000000|2021-07-08 02:40:00|82.79|80.39|82.6|80.2|83.16|80.76|82.51|80.11|0
1625712300000|2021-07-08 02:45:00|82.69|80.29|82.23|79.83|82.69|80.29|82.23|79.83|0
1625712600000|2021-07-08 02:50:00|82.27|79.87|82.04|79.64|82.32|79.92|82|79.6|0
1625712900000|2021-07-08 02:55:00|81.99|79.59|81.94|79.54|82.22|79.82|81.85|79.45|0
1625713200000|2021-07-08 03:00:00|81.85|79.45|81.94|79.54|82.13|79.73|81.85|79.45|0
1625713500000|2021-07-08 03:05:00|82.03|79.63|81.75|79.35|82.03|79.63|81.75|79.35|0
1625713800000|2021-07-08 03:10:00|81.85|79.45|81.57|79.17|81.85|79.45|81.57|79.17|0
1625714100000|2021-07-08 03:15:00|81.66|79.26|81.93|79.53|82.03|79.63|81.66|79.26|0
1625714400000|2021-07-08 03:20:00|81.84|79.44|82.58|80.18|82.58|80.18|81.84|79.44|0
1625714700000|2021-07-08 03:25:00|82.48|80.08|82.3|79.9|82.58|80.18|82.3|79.9|0
1625715000000|2021-07-08 03:30:00|82.39|79.99|82.29|79.89|82.48|80.08|82.2|79.8|0
1625715300000|2021-07-08 03:35:00|82.2|79.8|82.29|79.89|82.39|79.99|82.11|79.71|0
1625715600000|2021-07-08 03:40:00|82.2|79.8|82.47|80.07|82.57|80.17|82.2|79.8|0
1625715900000|2021-07-08 03:45:00|82.52|80.12|82.38|79.98|82.56|80.16|82.29|79.89|0
1625716200000|2021-07-08 03:50:00|82.28|79.88|81.91|79.51|82.38|79.98|81.91|79.51|0
1625716500000|2021-07-08 03:55:00|81.82|79.42|82|79.6|82|79.6|81.82|79.42|0
1625716800000|2021-07-08 04:00:00|82.05|79.65|82|79.6|82.19|79.79|81.91|79.51|0
1625717100000|2021-07-08 04:05:00|81.91|79.51|82|79.6|82.09|79.69|81.91|79.51|0
1625717400000|2021-07-08 04:10:00|81.9|79.5|82.18|79.78|82.27|79.87|81.9|79.5|0
1625717700000|2021-07-08 04:15:00|82.27|79.87|82.27|79.87|82.45|80.05|82.18|79.78|0
1625718000000|2021-07-08 04:20:00|82.18|79.78|82.17|79.77|82.27|79.87|82.17|79.77|0
1625718300000|2021-07-08 04:25:00|82.08|79.68|82.08|79.68|82.26|79.86|82.08|79.68|0
1625718600000|2021-07-08 04:30:00|82.03|79.63|81.52|79.12|82.03|79.63|81.52|79.12|0
1625718900000|2021-07-08 04:35:00|81.57|79.17|81.7|79.3|81.8|79.4|81.52|79.12|0
1625719200000|2021-07-08 04:40:00|81.8|79.4|81.98|79.58|82.07|79.67|81.7|79.3|0
1625719500000|2021-07-08 04:45:00|82.03|79.63|82.07|79.67|82.07|79.67|81.88|79.48|0
1625719800000|2021-07-08 04:50:00|82.16|79.76|81.79|79.39|82.16|79.76|81.79|79.39|0
1625720100000|2021-07-08 04:55:00|81.84|79.44|81.78|79.38|81.88|79.48|81.69|79.29|0
1625720400000|2021-07-08 05:00:00|81.88|79.48|81.97|79.57|81.97|79.57|81.88|79.48|0
1625720700000|2021-07-08 05:05:00|81.92|79.52|82.42|80.02|82.43|80.03|81.92|79.52|0
1625721000000|2021-07-08 05:10:00|82.33|79.93|82.42|80.02|82.47|80.07|82.24|79.84|0
1625721300000|2021-07-08 05:15:00|82.33|79.93|81.87|79.47|82.38|79.98|81.87|79.47|0
1625721600000|2021-07-08 05:20:00|81.77|79.37|81.86|79.46|81.86|79.46|81.68|79.28|0
1625721900000|2021-07-08 05:25:00|81.77|79.37|81.4|79|81.77|79.37|81.4|79|0
1625722200000|2021-07-08 05:30:00|81.49|79.09|81.95|79.55|81.95|79.55|81.49|79.09|0
1625722500000|2021-07-08 05:35:00|82|79.6|82.13|79.73|82.32|79.92|81.95|79.55|0
1625722800000|2021-07-08 05:40:00|82.22|79.82|82.41|80.01|82.41|80.01|82.04|79.64|0
1625723100000|2021-07-08 05:45:00|82.5|80.1|82.4|80|82.5|80.1|82.13|79.73|0
1625723400000|2021-07-08 05:50:00|82.49|80.09|82.49|80.09|82.68|80.28|82.31|79.91|0
1625723700000|2021-07-08 05:55:00|82.4|80|82.49|80.09|82.49|80.09|82.12|79.72|0
1625724000000|2021-07-08 06:00:00|82.67|80.27|81.98|79.58|83.05|80.65|81.84|79.44|0
1625724300000|2021-07-08 06:05:00|81.93|79.53|82.58|80.18|82.58|80.18|81.84|79.44|0
1625724600000|2021-07-08 06:10:00|82.67|80.27|83.78|81.38|83.79|81.39|82.67|80.27|0
1625724900000|2021-07-08 06:15:00|83.88|81.48|84.23|81.83|84.7|82.3|83.32|80.92|0
1625725200000|2021-07-08 06:20:00|84.32|81.92|84.04|81.64|84.51|82.11|84.04|81.64|0
1625725500000|2021-07-08 06:25:00|83.94|81.54|84.03|81.63|84.04|81.64|83.85|81.45|0
1625725800000|2021-07-08 06:30:00|84.13|81.73|84.41|82.01|84.5|82.1|84.13|81.73|0
1625726100000|2021-07-08 06:35:00|84.5|82.1|85.53|83.13|85.53|83.13|84.5|82.1|0
1625726400000|2021-07-08 06:40:00|85.44|83.04|86|83.6|86|83.6|85.34|82.94|0
1625726700000|2021-07-08 06:45:00|86.1|83.7|86.96|84.56|87.15|84.75|86|83.6|0
1625727000000|2021-07-08 06:50:00|86.86|84.46|86.86|84.46|86.96|84.56|86.62|84.22|0
1625727300000|2021-07-08 06:55:00|86.76|84.36|87.96|85.56|88.01|85.61|86.66|84.26|0
1625727600000|2021-07-08 07:00:00|87.91|85.51|89.98|87.58|89.98|87.58|83.91|81.51|0
1625727900000|2021-07-08 07:05:00|89.88|87.48|89.34|87.34|90.76|88.76|89.34|87.34|0
1625728200000|2021-07-08 07:10:00|89.29|87.29|88.66|86.66|89.98|87.98|88.03|86.03|0
1625728500000|2021-07-08 07:15:00|88.71|86.71|90.46|88.46|90.85|88.85|88.71|86.71|0
1625728800000|2021-07-08 07:20:00|90.66|88.66|90.95|88.95|92.44|90.44|90.46|88.46|0
1625729100000|2021-07-08 07:25:00|90.85|88.85|91.29|89.29|92.08|90.08|89.88|87.88|0
1625729400000|2021-07-08 07:30:00|91.39|89.39|92.97|90.97|94.07|92.07|91.39|89.39|0
1625729700000|2021-07-08 07:35:00|92.87|90.87|92.47|90.47|93.67|91.67|92.18|90.18|0
1625730000000|2021-07-08 07:40:00|92.57|90.57|94.37|92.37|94.77|92.77|92.57|90.57|0
1625730300000|2021-07-08 07:45:00|94.47|92.47|95.98|93.98|97.11|95.11|93.89|91.89|0
1625730600000|2021-07-08 07:50:00|96.08|94.08|96.28|94.28|98.23|96.23|96.08|94.08|0
1625730900000|2021-07-08 07:55:00|96.07|94.07|94.76|92.76|96.07|94.07|94.56|92.56|0
1625731200000|2021-07-08 08:00:00|94.56|92.56|97.6|95.6|98.01|96.01|94.56|92.56|0
1625731500000|2021-07-08 08:05:00|97.65|95.65|96.57|94.57|98.42|96.42|96.07|94.07|0
1625731800000|2021-07-08 08:10:00|96.68|94.68|95.15|93.15|97.5|95.5|95.15|93.15|0
1625732100000|2021-07-08 08:15:00|95.25|93.25|94.55|92.55|96.06|94.06|94|92|0
1625732400000|2021-07-08 08:20:00|94.65|92.65|96.57|94.57|96.87|94.87|94.45|92.45|0
1625732700000|2021-07-08 08:25:00|96.46|94.46|98.77|96.77|100.18|98.18|96.46|94.46|0
1625733000000|2021-07-08 08:30:00|99.14|97.14|99.44|97.44|100.18|98.18|98.82|96.82|0
1625733300000|2021-07-08 08:35:00|99.34|97.34|101.48|99.48|102.21|100.21|97.69|95.69|0
1625733600000|2021-07-08 08:40:00|101.59|99.59|101.89|99.89|102.93|100.93|101.17|99.17|0
1625733900000|2021-07-08 08:45:00|101.78|99.78|100.95|98.95|102.4|100.4|100.75|98.75|0
1625734200000|2021-07-08 08:50:00|101.06|99.06|102.3|100.3|102.3|100.3|100.64|98.64|0
1625734500000|2021-07-08 08:55:00|102.4|100.4|99.45|97.45|102.4|100.4|98.99|96.99|0
1625734800000|2021-07-08 09:00:00|99.66|97.66|100.38|98.38|100.79|98.79|99.04|97.04|0
1625735100000|2021-07-08 09:05:00|100.17|98.17|102.25|100.25|102.25|100.25|100.17|98.17|0
1625735400000|2021-07-08 09:10:00|102.35|100.35|101.2|99.2|102.77|100.77|101.2|99.2|0
1625735700000|2021-07-08 09:15:00|101.41|99.41|102.03|100.03|102.03|100.03|101.15|99.15|0
1625736000000|2021-07-08 09:20:00|102.24|100.24|103.71|101.71|104.99|102.99|101.93|99.93|0
1625736300000|2021-07-08 09:25:00|103.92|101.92|102.13|100.13|104.13|102.13|102.13|100.13|0
1625736600000|2021-07-08 09:30:00|102.03|100.03|101.29|99.29|102.13|100.13|101.09|99.09|0
1625736900000|2021-07-08 09:35:00|101.19|99.19|102.12|100.12|102.23|100.23|100.98|98.98|0
1625737200000|2021-07-08 09:40:00|101.91|99.91|101.29|99.29|101.97|99.97|100.61|98.61|0
1625737500000|2021-07-08 09:45:00|101.18|99.18|100.97|98.97|101.39|99.39|100.56|98.56|0
1625737800000|2021-07-08 09:50:00|101.07|99.07|101.7|99.7|102.12|100.12|100.76|98.76|0
1625738100000|2021-07-08 09:55:00|101.59|99.59|103.58|101.58|104.01|102.01|101.59|99.59|0
1625738400000|2021-07-08 10:00:00|104.06|102.06|106.77|104.77|107.2|105.2|103.47|101.47|0
1625738700000|2021-07-08 10:05:00|106.66|104.66|109.02|107.02|109.02|107.02|106.66|104.66|0
1625739000000|2021-07-08 10:10:00|108.91|106.91|111.16|109.16|112.14|110.14|108.91|106.91|0
1625739300000|2021-07-08 10:15:00|111.05|109.05|112.58|110.58|114.34|112.34|110.94|108.94|0
1625739600000|2021-07-08 10:20:00|112.69|110.69|115.53|113.53|117.2|115.2|112.69|110.69|0
1625739900000|2021-07-08 10:25:00|115.42|113.42|115.86|113.86|116.36|114.36|115.3|113.3|0
1625740200000|2021-07-08 10:30:00|116.08|114.08|114.76|112.76|117.08|115.08|114.09|112.09|0
1625740500000|2021-07-08 10:35:00|114.49|112.49|113.99|111.99|114.87|112.87|113.88|111.88|0
1625740800000|2021-07-08 10:40:00|113.94|111.94|114.45|112.45|115.2|113.2|113.24|111.24|0
1625741100000|2021-07-08 10:45:00|114.34|112.34|112.8|110.8|114.79|112.79|112.37|110.37|0
1625741400000|2021-07-08 10:50:00|112.69|110.69|111.33|109.33|113.35|111.35|109.57|107.57|0
1625741700000|2021-07-08 10:55:00|111.38|109.38|109.75|107.75|112.14|110.14|109.75|107.75|0
1625742000000|2021-07-08 11:00:00|109.97|107.97|110.34|108.34|110.34|108.34|108.89|106.89|0
1625742300000|2021-07-08 11:05:00|110.4|108.4|109.96|107.96|111.15|109.15|109.53|107.53|0
1625742600000|2021-07-08 11:10:00|110.07|108.07|109.54|107.54|111.06|109.06|108.36|106.36|0
1625742900000|2021-07-08 11:15:00|109.32|107.32|109.32|107.32|110.08|108.08|108.35|106.35|0
1625743200000|2021-07-08 11:20:00|109.53|107.53|108.46|106.46|109.59|107.59|108.03|106.03|0
1625743500000|2021-07-08 11:25:00|108.35|106.35|108.77|106.77|109.53|107.53|108.03|106.03|0
1625743800000|2021-07-08 11:30:00|108.56|106.56|109.74|107.74|111.37|109.37|108.56|106.56|0
1625744100000|2021-07-08 11:35:00|109.9|107.9|110.5|108.5|111.1|109.1|109.74|107.74|0
1625744400000|2021-07-08 11:40:00|110.39|108.39|110.82|108.82|111.37|109.37|110.39|108.39|0
1625744700000|2021-07-08 11:45:00|110.6|108.6|111.03|109.03|112.68|110.68|110.38|108.38|0
1625745000000|2021-07-08 11:50:00|111.14|109.14|111.8|109.8|111.96|109.96|110.71|108.71|0
1625745300000|2021-07-08 11:55:00|111.85|109.85|111.9|109.9|112.34|110.34|111.36|109.36|0
1625745600000|2021-07-08 12:00:00|112.01|110.01|114.09|112.09|114.09|112.09|111.75|109.75|0
1625745900000|2021-07-08 12:05:00|114.2|112.2|115.87|113.87|115.87|113.87|113.98|111.98|0
1625746200000|2021-07-08 12:10:00|115.98|113.98|114.42|112.42|116.98|114.98|114.31|112.31|0
1625746500000|2021-07-08 12:15:00|114.2|112.2|112.11|110.11|114.53|112.53|112|110|0
1625746800000|2021-07-08 12:20:00|112.22|110.22|111.25|109.25|112.98|110.98|111.15|109.15|0
1625747100000|2021-07-08 12:25:00|111.36|109.36|110.49|108.49|111.58|109.58|110.17|108.17|0
1625747400000|2021-07-08 12:30:00|110.6|108.6|112.12|110.12|112.45|110.45|109.73|107.73|0
1625747700000|2021-07-08 12:35:00|112.34|110.34|110.59|108.59|112.56|110.56|110.27|108.27|0
1625748000000|2021-07-08 12:40:00|110.65|108.65|110.05|108.05|111.24|109.24|109.73|107.73|0
1625748300000|2021-07-08 12:45:00|110.37|108.37|108.76|106.76|110.81|108.81|108.76|106.76|0
1625748600000|2021-07-08 12:50:00|108.97|106.97|109.5|107.5|110.26|108.26|108.86|106.86|0
1625748900000|2021-07-08 12:55:00|109.61|107.61|111.23|109.23|111.4|109.4|109.5|107.5|0
1625749200000|2021-07-08 13:00:00|111.02|109.02|110.79|108.79|112.54|110.54|110.47|108.47|0
1625749500000|2021-07-08 13:05:00|110.74|108.74|112.87|110.87|112.87|110.87|110.69|108.69|0
1625749800000|2021-07-08 13:10:00|112.92|110.92|111.88|109.88|113.25|111.25|111.22|109.22|0
1625750100000|2021-07-08 13:15:00|111.82|109.82|111.55|109.55|112.09|110.09|110.9|108.9|0
1625750400000|2021-07-08 13:20:00|111.44|109.44|111.43|109.43|111.76|109.76|111|109|0
1625750700000|2021-07-08 13:25:00|111.54|109.54|110.67|108.67|111.76|109.76|110.67|108.67|0
1625751000000|2021-07-08 13:30:00|110.56|108.56|103.84|101.84|111.43|109.43|103.1|101.1|0
1625751300000|2021-07-08 13:35:00|103.74|101.74|105.22|103.22|106.94|104.94|103.74|101.74|0
1625751600000|2021-07-08 13:40:00|104.69|102.69|109.82|107.82|109.93|107.93|104.05|102.05|0
1625751900000|2021-07-08 13:45:00|109.71|107.71|110.48|108.48|111.81|109.81|109.49|107.49|0
1625752200000|2021-07-08 13:50:00|110.37|108.37|105.58|103.58|110.92|108.92|105.16|103.16|0
1625752500000|2021-07-08 13:55:00|104.94|102.94|104.09|102.09|106.87|104.87|103.88|101.88|0
1625752800000|2021-07-08 14:00:00|104.41|102.41|105.26|103.26|108.39|106.39|104.2|102.2|0
1625753100000|2021-07-08 14:05:00|105.36|103.36|107.3|105.3|107.77|105.77|105.26|103.26|0
1625753400000|2021-07-08 14:10:00|107.62|105.62|107.19|105.19|108.06|106.06|105.58|103.58|0
1625753700000|2021-07-08 14:15:00|107.08|105.08|109.36|107.36|109.36|107.36|106.75|104.75|0
1625754000000|2021-07-08 14:20:00|109.69|107.69|111.23|109.23|112.34|110.34|109.64|107.64|0
1625754300000|2021-07-08 14:25:00|110.79|108.79|106.42|104.42|112.01|110.01|106.21|104.21|0
1625754600000|2021-07-08 14:30:00|106.1|104.1|108.69|106.69|108.8|106.8|105.35|103.35|0
1625754900000|2021-07-08 14:35:00|108.37|106.37|109.35|107.35|110.67|108.67|107.39|105.39|0
1625755200000|2021-07-08 14:40:00|109.24|107.24|106.31|104.31|110.78|108.78|106.2|104.2|0
1625755500000|2021-07-08 14:45:00|106.41|104.41|108.43|106.43|108.93|106.93|105.24|103.24|0
1625755800000|2021-07-08 14:50:00|108.49|106.49|105.99|103.99|109.14|107.14|105.45|103.45|0
1625756100000|2021-07-08 14:55:00|106.09|104.09|109.14|107.14|109.36|107.36|106.09|104.09|0
1625756400000|2021-07-08 15:00:00|109.03|107.03|108.15|106.15|109.58|107.58|107.39|105.39|0
1625756700000|2021-07-08 15:05:00|107.82|105.82|103.84|101.84|107.82|105.82|103.52|101.52|0
1625757000000|2021-07-08 15:10:00|103.73|101.73|103.52|101.52|103.95|101.95|103.2|101.2|0
1625757300000|2021-07-08 15:15:00|103.41|101.41|102.36|100.36|104.79|102.79|101.94|99.94|0
1625757600000|2021-07-08 15:20:00|102.46|100.46|99.5|97.5|102.83|100.83|98.66|96.66|0
1625757900000|2021-07-08 15:25:00|99.61|97.61|99.08|97.08|99.81|97.81|98.87|96.87|0
1625758200000|2021-07-08 15:30:00|99.19|97.19|99.8|97.8|100.97|98.97|98.76|96.76|0
1625758500000|2021-07-08 15:35:00|99.59|97.59|97.47|95.47|100.74|98.74|97.41|95.41|0
1625758800000|2021-07-08 15:40:00|97.41|95.41|97.1|95.1|97.82|95.82|96.8|94.8|0
1625759100000|2021-07-08 15:45:00|97.05|95.05|95.47|93.47|97.05|95.05|95.27|93.27|0
1625759400000|2021-07-08 15:50:00|95.57|93.57|95.47|93.47|96.28|94.28|94.52|92.52|0
1625759700000|2021-07-08 15:55:00|95.27|93.27|95.16|93.16|96.03|94.03|95.06|93.06|0
1625760000000|2021-07-08 16:00:00|95.26|93.26|94.66|92.66|95.36|93.36|93.96|91.96|0
1625760300000|2021-07-08 16:05:00|94.56|92.56|94.05|92.05|94.86|92.86|94.05|92.05|0
1625760600000|2021-07-08 16:10:00|94.15|92.15|95.76|93.76|95.86|93.86|94.15|92.15|0
1625760900000|2021-07-08 16:15:00|95.66|93.66|95.35|93.35|95.96|93.96|94.75|92.75|0
1625761200000|2021-07-08 16:20:00|95.55|93.55|96.06|94.06|96.26|94.26|95.05|93.05|0
1625761500000|2021-07-08 16:25:00|96.11|94.11|94.34|92.34|96.16|94.16|94.14|92.14|0
1625761800000|2021-07-08 16:30:00|94.54|92.54|93.34|91.34|94.54|92.54|92.35|90.35|0
1625762100000|2021-07-08 16:35:00|93.14|91.14|93.24|91.24|94.14|92.14|92.94|90.94|0
1625762400000|2021-07-08 16:40:00|93.14|91.14|92.74|90.74|93.83|91.83|92.54|90.54|0
1625762700000|2021-07-08 16:45:00|92.64|90.64|92.83|90.83|93.33|91.33|92.54|90.54|0
1625763000000|2021-07-08 16:50:00|92.73|90.73|92.33|90.33|93.33|91.33|92.24|90.24|0
1625763300000|2021-07-08 16:55:00|92.39|90.39|92.63|90.63|92.63|90.63|91.94|89.94|0
1625763600000|2021-07-08 17:00:00|92.43|90.43|93.29|91.29|95.29|93.29|92.33|90.33|0
1625763900000|2021-07-08 17:05:00|93.39|91.39|93.48|91.48|93.58|91.58|92.79|90.79|0
1625764200000|2021-07-08 17:10:00|93.38|91.38|95.29|93.29|95.39|93.39|93.28|91.28|0
1625764500000|2021-07-08 17:15:00|95.18|93.18|94.28|92.28|95.39|93.39|93.58|91.58|0
1625764800000|2021-07-08 17:20:00|94.38|92.38|95.18|93.18|95.28|93.28|94.38|92.38|0
1625765100000|2021-07-08 17:25:00|95.08|93.08|93.27|91.27|95.08|93.08|93.27|91.27|0
1625765400000|2021-07-08 17:30:00|93.37|91.37|93.37|91.37|93.97|91.97|92.58|90.58|0
1625765700000|2021-07-08 17:35:00|93.42|91.42|93.02|91.02|93.87|91.87|92.67|90.67|0
1625766000000|2021-07-08 17:40:00|93.07|91.07|93.16|91.16|93.46|91.46|92.57|90.57|0
1625766300000|2021-07-08 17:45:00|93.06|91.06|94.46|92.46|94.46|92.46|92.96|90.96|0
1625766600000|2021-07-08 17:50:00|94.26|92.26|94.86|92.86|94.86|92.86|93.76|91.76|0
1625766900000|2021-07-08 17:55:00|94.96|92.96|94.96|92.96|95.36|93.36|94.25|92.25|0
1625767200000|2021-07-08 18:00:00|94.75|92.75|95.36|93.36|96.07|94.07|94.75|92.75|0
1625767500000|2021-07-08 18:05:00|95.46|93.46|97.11|95.11|97.26|95.26|95.36|93.36|0
1625767800000|2021-07-08 18:10:00|97|95|96.19|94.19|97.11|95.11|95.89|93.89|0
1625768100000|2021-07-08 18:15:00|96.09|94.09|98.33|96.33|98.74|96.74|95.68|93.68|0
1625768400000|2021-07-08 18:20:00|98.43|96.43|98.94|96.94|99.15|97.15|98.02|96.02|0
1625768700000|2021-07-08 18:25:00|98.89|96.89|98.94|96.94|99.67|97.67|98.43|96.43|0
1625769000000|2021-07-08 18:30:00|99.15|97.15|98.31|96.31|100.27|98.27|97.38|95.38|0
1625769300000|2021-07-08 18:35:00|98.42|96.42|98.72|96.72|99.03|97.03|98.21|96.21|0
1625769600000|2021-07-08 18:40:00|98.82|96.82|98.92|96.92|99.13|97.13|98.31|96.31|0
1625769900000|2021-07-08 18:45:00|98.82|96.82|100.27|98.27|100.38|98.38|98.72|96.72|0
1625770200000|2021-07-08 18:50:00|100.17|98.17|100.8|98.8|100.8|98.8|99.13|97.13|0
1625770500000|2021-07-08 18:55:00|100.9|98.9|99.45|97.45|100.9|98.9|98.52|96.52|0
1625770800000|2021-07-08 19:00:00|99.55|97.55|98.67|96.67|99.55|97.55|98.01|96.01|0
1625771100000|2021-07-08 19:05:00|98.52|96.52|99.34|97.34|99.65|97.65|98.31|96.31|0
1625771400000|2021-07-08 19:10:00|99.03|97.03|100.68|98.68|100.68|98.68|98.93|96.93|0
1625771700000|2021-07-08 19:15:00|100.58|98.58|100.99|98.99|102.15|100.15|100.58|98.58|0
1625772000000|2021-07-08 19:20:00|100.89|98.89|99.43|97.43|101.2|99.2|98.82|96.82|0
1625772300000|2021-07-08 19:25:00|99.54|97.54|99.74|97.74|100.36|98.36|98.92|96.92|0
1625772600000|2021-07-08 19:30:00|99.64|97.64|99.12|97.12|99.84|97.84|98.3|96.3|0
1625772900000|2021-07-08 19:35:00|99.01|97.01|98.29|96.29|99.63|97.63|97.27|95.27|0
1625773200000|2021-07-08 19:40:00|98.19|96.19|100.35|98.35|101.19|99.19|98.19|96.19|0
1625773500000|2021-07-08 19:45:00|100.46|98.46|103.39|101.39|103.5|101.5|100.25|98.25|0
1625773800000|2021-07-08 19:50:00|104.03|102.03|100.57|98.57|104.56|102.56|99.74|97.74|0
1625774100000|2021-07-08 19:55:00|100.88|98.88|96.35|94.35|100.88|98.88|96.35|94.35|0
1625774400000|2021-07-08 20:00:00|96.25|94.25|97.67|95.67|97.77|95.77|96.25|94.25|0
1625774700000|2021-07-08 20:05:00|97.46|95.46|98.79|96.79|99.3|97.3|97.46|95.46|0
1625775000000|2021-07-08 20:10:00|98.68|96.68|98.89|96.89|99.51|97.51|98.68|96.68|0
1625775300000|2021-07-08 20:15:00|99.09|96.69|99.29|96.89|99.5|97.1|99.08|96.68|0
1625775600000|2021-07-08 20:20:00|99.24|96.84|98.88|96.48|99.29|96.89|98.88|96.48|0
1625775900000|2021-07-08 20:25:00|98.98|96.58|98.36|95.96|98.98|96.58|98.36|95.96|0
1625776200000|2021-07-08 20:30:00|98.46|96.06|98.26|95.86|98.46|96.06|98.26|95.86|0
1625776500000|2021-07-08 20:35:00|98.31|95.91|98.56|96.16|98.77|96.37|98.15|95.75|0
1625776800000|2021-07-08 20:40:00|98.35|95.95|98.15|95.75|98.46|96.06|98.05|95.65|0
1625777100000|2021-07-08 20:45:00|98.05|95.65|98.45|96.05|98.45|96.05|98.04|95.64|0
1625777400000|2021-07-08 20:50:00|98.35|95.95|98.55|96.15|98.55|96.15|98.14|95.74|0
1625777700000|2021-07-08 20:55:00|98.45|96.05|98.48|96.08|98.5|96.1|98.04|95.64|0
1625778000000|2021-07-08 21:00:00|98.38|95.98|98.51|96.11|98.54|96.14|98.38|95.98|0
1625778300000|2021-07-08 21:05:00|98.52|96.12|98.54|96.14|98.59|96.19|98.52|96.12|0
1625778600000|2021-07-08 21:10:00|98.52|96.12|98.55|96.15|98.64|96.24|98.44|96.04|0
1625778900000|2021-07-08 21:15:00|98.53|96.13|98.42|96.02|98.53|96.13|98.42|96.02|0
1625779200000|2021-07-08 21:20:00|98.41|96.01|98.36|95.96|98.41|96.01|98.36|95.96|0
1625779500000|2021-07-08 21:25:00|98.4|96|98.4|96|98.4|96|98.4|96|0
1625779800000|2021-07-08 21:30:00|98.42|96.02|98.48|96.08|98.48|96.08|98.4|96|0
1625780100000|2021-07-08 21:35:00|98.42|96.02|98.37|95.97|98.42|96.02|98.37|95.97|0
1625780400000|2021-07-08 21:40:00|98.4|96|98.38|95.98|98.4|96|98.34|95.94|0
1625780700000|2021-07-08 21:45:00|98.39|95.99|98.48|96.08|98.5|96.1|98.36|95.96|0
1625781000000|2021-07-08 21:50:00|98.47|96.07|98.36|95.96|98.47|96.07|98.33|95.93|0
1625781300000|2021-07-08 21:55:00|98.33|95.93|98.36|95.96|98.39|95.99|98.29|95.89|0
1625781600000|2021-07-08 22:00:00|98.26|95.86|98.71|96.31|98.92|96.52|98.16|95.76|0
1625781900000|2021-07-08 22:05:00|98.66|96.26|98.2|95.8|98.92|96.52|98.2|95.8|0
1625782200000|2021-07-08 22:10:00|98.3|95.9|98.4|96|98.4|96|98.2|95.8|0
1625782500000|2021-07-08 22:15:00|98.35|95.95|98.19|95.79|98.35|95.95|98.19|95.79|0
1625782800000|2021-07-08 22:20:00|98.09|95.69|97.58|95.18|98.09|95.69|97.58|95.18|0
1625783100000|2021-07-08 22:25:00|97.63|95.23|97.57|95.17|97.68|95.28|97.57|95.17|0
1625783400000|2021-07-08 22:30:00|97.68|95.28|98.29|95.89|98.29|95.89|97.63|95.23|0
1625783700000|2021-07-08 22:35:00|98.28|95.88|99|96.6|99.21|96.81|98.28|95.88|0
1625784000000|2021-07-08 22:40:00|99.1|96.7|99.41|97.01|99.41|97.01|99|96.6|0
1625784300000|2021-07-08 22:45:00|99.31|96.91|99.41|97.01|99.51|97.11|99.1|96.7|0
1625784600000|2021-07-08 22:50:00|99.3|96.9|98.99|96.59|99.41|97.01|98.99|96.59|0
1625784900000|2021-07-08 22:55:00|98.89|96.49|99.09|96.69|99.19|96.79|98.78|96.38|0
1625785200000|2021-07-08 23:00:00|99.19|96.79|99.09|96.69|99.3|96.9|99.09|96.69|0
1625785500000|2021-07-08 23:05:00|99.19|96.79|98.98|96.58|99.19|96.79|98.98|96.58|0
1625785800000|2021-07-08 23:10:00|99.08|96.68|98.98|96.58|99.19|96.79|98.88|96.48|0
1625786100000|2021-07-08 23:15:00|98.88|96.48|98.57|96.17|98.98|96.58|98.57|96.17|0
1625786400000|2021-07-08 23:20:00|98.56|96.16|98.36|95.96|98.56|96.16|98.15|95.75|0
1625786700000|2021-07-08 23:25:00|98.41|96.01|98.05|95.65|98.46|96.06|98.05|95.65|0
1625787000000|2021-07-08 23:30:00|97.95|95.55|98.45|96.05|98.56|96.16|97.95|95.55|0
1625787300000|2021-07-08 23:35:00|98.56|96.16|97.74|95.34|98.56|96.16|97.63|95.23|0
1625787600000|2021-07-08 23:40:00|97.69|95.29|97.63|95.23|98.24|95.84|97.63|95.23|0
1625787900000|2021-07-08 23:45:00|97.58|95.18|97.73|95.33|98.04|95.64|97.42|95.02|0
1625788200000|2021-07-08 23:50:00|97.63|95.23|98.44|96.04|98.54|96.14|97.52|95.12|0
1625788500000|2021-07-08 23:55:00|98.54|96.14|99.26|96.86|99.47|97.07|98.54|96.14|0
1625788800000|2021-07-09 00:00:00|99.16|96.76|97.72|95.32|99.36|96.96|97.31|94.91|0
1625789100000|2021-07-09 00:05:00|97.52|95.12|96.3|93.9|97.62|95.22|96.3|93.9|0
1625789400000|2021-07-09 00:10:00|96.4|94|97.1|94.7|97.1|94.7|96.3|93.9|0
1625789700000|2021-07-09 00:15:00|97.21|94.81|97.2|94.8|97.51|95.11|96.5|94.1|0
1625790000000|2021-07-09 00:20:00|97.3|94.9|98.32|95.92|98.63|96.23|97.2|94.8|0
1625790300000|2021-07-09 00:25:00|98.22|95.82|97.6|95.2|98.53|96.13|97.6|95.2|0
1625790600000|2021-07-09 00:30:00|97.71|95.31|98.83|96.43|98.83|96.43|97.71|95.31|0
1625790900000|2021-07-09 00:35:00|99.03|96.63|99.39|96.99|100.06|97.66|98.93|96.53|0
1625791200000|2021-07-09 00:40:00|99.44|97.04|99.54|97.14|99.75|97.35|99.13|96.73|0
1625791500000|2021-07-09 00:45:00|99.65|97.25|100.32|97.92|100.58|98.18|99.54|97.14|0
1625791800000|2021-07-09 00:50:00|100.26|97.86|99.64|97.24|100.37|97.97|99.33|96.93|0
1625792100000|2021-07-09 00:55:00|99.69|97.29|100.67|98.27|100.88|98.48|99.54|97.14|0
1625792400000|2021-07-09 01:00:00|100.78|98.38|100.78|98.38|101.09|98.69|100.46|98.06|0
1625792700000|2021-07-09 01:05:00|100.88|98.48|100.88|98.48|101.61|99.21|100.88|98.48|0
1625793000000|2021-07-09 01:10:00|100.93|98.53|101.08|98.68|101.08|98.68|100.67|98.27|0
1625793300000|2021-07-09 01:15:00|101.19|98.79|101.39|98.99|101.92|99.52|100.87|98.47|0
1625793600000|2021-07-09 01:20:00|101.29|98.89|101.7|99.3|101.81|99.41|101.29|98.89|0
1625793900000|2021-07-09 01:25:00|101.91|99.51|101.44|99.04|101.91|99.51|101.18|98.78|0
1625794200000|2021-07-09 01:30:00|101.49|99.09|100.55|98.15|101.7|99.3|100.55|98.15|0
1625794500000|2021-07-09 01:35:00|100.65|98.25|101.9|99.5|102.01|99.61|100.55|98.15|0
1625794800000|2021-07-09 01:40:00|101.8|99.4|102.8|100.4|102.8|100.4|101.8|99.4|0
1625795100000|2021-07-09 01:45:00|102.74|100.34|102.74|100.34|102.74|100.34|102.11|99.71|0
1625795400000|2021-07-09 01:50:00|102.85|100.45|103.37|100.97|103.37|100.97|102.63|100.23|0
1625795700000|2021-07-09 01:55:00|103.48|101.08|103.69|101.29|104.12|101.72|103.05|100.65|0
1625796000000|2021-07-09 02:00:00|103.64|101.24|104.97|102.57|105.18|102.78|103.37|100.97|0
1625796300000|2021-07-09 02:05:00|105.08|102.68|104.64|102.24|105.4|103|104.49|102.09|0
1625796600000|2021-07-09 02:10:00|104.75|102.35|104.11|101.71|105.18|102.78|104.11|101.71|0
1625796900000|2021-07-09 02:15:00|104.21|101.81|103.68|101.28|104.32|101.92|103.68|101.28|0
1625797200000|2021-07-09 02:20:00|103.73|101.33|104.21|101.81|104.31|101.91|103.73|101.33|0
1625797500000|2021-07-09 02:25:00|104.16|101.76|104.42|102.02|104.85|102.45|103.99|101.59|0
1625797800000|2021-07-09 02:30:00|104.52|102.12|102.71|100.31|104.52|102.12|102.71|100.31|0
1625798100000|2021-07-09 02:35:00|102.82|100.42|102.29|99.89|102.93|100.53|102.29|99.89|0
1625798400000|2021-07-09 02:40:00|102.34|99.94|102.08|99.68|102.5|100.1|101.76|99.36|0
1625798700000|2021-07-09 02:45:00|101.97|99.57|101.86|99.46|102.39|99.99|101.55|99.15|0
1625799000000|2021-07-09 02:50:00|101.76|99.36|101.75|99.35|101.86|99.46|101.44|99.04|0
1625799300000|2021-07-09 02:55:00|101.65|99.25|101.65|99.25|101.86|99.46|101.54|99.14|0
1625799600000|2021-07-09 03:00:00|101.54|99.14|101.54|99.14|101.86|99.46|101.44|99.04|0
1625799900000|2021-07-09 03:05:00|101.49|99.09|99.97|97.57|101.49|99.09|99.87|97.47|0
1625800200000|2021-07-09 03:10:00|99.92|97.52|100.28|97.88|100.49|98.09|99.66|97.26|0
1625800500000|2021-07-09 03:15:00|100.18|97.78|100.49|98.09|100.49|98.09|100.07|97.67|0
1625800800000|2021-07-09 03:20:00|100.48|98.08|100.27|97.87|100.69|98.29|100.27|97.87|0
1625801100000|2021-07-09 03:25:00|100.22|97.82|100.27|97.87|100.48|98.08|99.65|97.25|0
1625801400000|2021-07-09 03:30:00|100.17|97.77|99.96|97.56|100.37|97.97|99.65|97.25|0
1625801700000|2021-07-09 03:35:00|99.75|97.35|99.64|97.24|100.06|97.66|99.33|96.93|0
1625802000000|2021-07-09 03:40:00|99.54|97.14|100.37|97.97|100.47|98.07|99.54|97.14|0
1625802300000|2021-07-09 03:45:00|100.32|97.92|100.88|98.48|101.09|98.69|100.26|97.86|0
1625802600000|2021-07-09 03:50:00|100.99|98.59|101.19|98.79|101.2|98.8|100.99|98.59|0
1625802900000|2021-07-09 03:55:00|101.09|98.69|101.61|99.21|101.61|99.21|100.98|98.58|0
1625803200000|2021-07-09 04:00:00|101.5|99.1|100.98|98.58|101.5|99.1|100.88|98.48|0
1625803500000|2021-07-09 04:05:00|101.03|98.63|100.98|98.58|101.14|98.74|100.87|98.47|0
1625803800000|2021-07-09 04:10:00|100.87|98.47|100.76|98.36|101.08|98.68|100.56|98.16|0
1625804100000|2021-07-09 04:15:00|100.66|98.26|101.91|99.51|101.91|99.51|100.56|98.16|0
1625804400000|2021-07-09 04:20:00|101.81|99.41|101.59|99.19|102.02|99.62|101.59|99.19|0
1625804700000|2021-07-09 04:25:00|101.65|99.25|101.59|99.19|101.91|99.51|101.28|98.88|0
1625805000000|2021-07-09 04:30:00|101.7|99.3|101.38|98.98|101.8|99.4|101.28|98.88|0
1625805300000|2021-07-09 04:35:00|101.27|98.87|101.69|99.29|102.01|99.61|101.27|98.87|0
1625805600000|2021-07-09 04:40:00|101.64|99.24|101.9|99.5|102|99.6|101.59|99.19|0
1625805900000|2021-07-09 04:45:00|101.79|99.39|102|99.6|102.21|99.81|101.69|99.29|0
1625806200000|2021-07-09 04:50:00|101.89|99.49|100.32|97.92|102|99.6|100.01|97.61|0
1625806500000|2021-07-09 04:55:00|100.43|98.03|100.11|97.71|100.43|98.03|99.7|97.3|0
1625806800000|2021-07-09 05:00:00|100.01|97.61|99.34|96.94|100.22|97.82|99.28|96.88|0
1625807100000|2021-07-09 05:05:00|99.39|96.99|98.66|96.26|99.39|96.99|98.35|95.95|0
1625807400000|2021-07-09 05:10:00|98.56|96.16|98.56|96.16|98.56|96.16|97.54|95.14|0
1625807700000|2021-07-09 05:15:00|98.61|96.21|98.55|96.15|98.86|96.46|98.15|95.75|0
1625808000000|2021-07-09 05:20:00|98.45|96.05|98.65|96.25|98.76|96.36|97.94|95.54|0
1625808300000|2021-07-09 05:25:00|98.71|96.31|99.16|96.76|99.16|96.76|98.45|96.05|0
1625808600000|2021-07-09 05:30:00|99.11|96.71|98.95|96.55|99.47|97.07|98.65|96.25|0
1625808900000|2021-07-09 05:35:00|99.01|96.61|99.26|96.86|99.47|97.07|98.95|96.55|0
1625809200000|2021-07-09 05:40:00|99.16|96.76|98.44|96.04|99.16|96.76|98.44|96.04|0
1625809500000|2021-07-09 05:45:00|98.54|96.14|98.33|95.93|99.05|96.65|98.12|95.72|0
1625809800000|2021-07-09 05:50:00|98.23|95.83|98.74|96.34|99.25|96.85|98.23|95.83|0
1625810100000|2021-07-09 05:55:00|98.84|96.44|98.22|95.82|99.1|96.7|97.91|95.51|0
1625810400000|2021-07-09 06:00:00|98.32|95.92|97.91|95.51|98.94|96.54|97.81|95.41|0
1625810700000|2021-07-09 06:05:00|97.96|95.56|97.7|95.3|97.96|95.56|96.74|94.34|0
1625811000000|2021-07-09 06:10:00|97.5|95.1|96.89|94.49|97.7|95.3|96.89|94.49|0
1625811300000|2021-07-09 06:15:00|96.99|94.59|96.43|94.03|96.99|94.59|96.28|93.88|0
1625811600000|2021-07-09 06:20:00|96.48|94.08|96.17|93.77|96.48|94.08|95.77|93.37|0
1625811900000|2021-07-09 06:25:00|96.27|93.87|96.17|93.77|96.68|94.28|95.67|93.27|0
1625812200000|2021-07-09 06:30:00|96.07|93.67|95.76|93.36|96.27|93.87|95.66|93.26|0
1625812500000|2021-07-09 06:35:00|95.66|93.26|95.06|92.66|95.76|93.36|95.06|92.66|0
1625812800000|2021-07-09 06:40:00|95.11|92.71|95.46|93.06|95.56|93.16|94.96|92.56|0
1625813100000|2021-07-09 06:45:00|95.56|93.16|95.96|93.56|96.06|93.66|95.36|92.96|0
1625813400000|2021-07-09 06:50:00|95.86|93.46|96.26|93.86|96.51|94.11|95.65|93.25|0
1625813700000|2021-07-09 06:55:00|96.36|93.96|96.76|94.36|96.76|94.36|95.85|93.45|0
1625814000000|2021-07-09 07:00:00|96.56|94.16|92.7|90.3|96.66|94.26|92.45|90.05|0
1625814300000|2021-07-09 07:05:00|92.55|90.55|90.96|88.96|92.55|90.55|90.87|88.87|0
1625814600000|2021-07-09 07:10:00|90.87|88.87|88.19|86.19|91.75|89.75|88|86|0
1625814900000|2021-07-09 07:15:00|88.05|86.05|88.24|86.24|88.24|86.24|87.26|85.26|0
1625815200000|2021-07-09 07:20:00|88.34|86.34|88.04|86.04|88.43|86.43|87.26|85.26|0
1625815500000|2021-07-09 07:25:00|88.14|86.14|90.61|88.61|90.61|88.61|87.75|85.75|0
1625815800000|2021-07-09 07:30:00|90.51|88.51|90.51|88.51|90.81|88.81|89.81|87.81|0
1625816100000|2021-07-09 07:35:00|90.31|88.31|88.92|86.92|90.31|88.31|88.82|86.82|0
1625816400000|2021-07-09 07:40:00|89.02|87.02|89.02|87.02|89.22|87.22|88.63|86.63|0
1625816700000|2021-07-09 07:45:00|88.97|86.97|88.72|86.72|89.21|87.21|88.33|86.33|0
1625817000000|2021-07-09 07:50:00|88.82|86.82|89.21|87.21|89.26|87.26|88.33|86.33|0
1625817300000|2021-07-09 07:55:00|89.31|87.31|89.8|87.8|90.25|88.25|88.72|86.72|0
1625817600000|2021-07-09 08:00:00|89.7|87.7|88.61|86.61|89.7|87.7|88.47|86.47|0
1625817900000|2021-07-09 08:05:00|88.52|86.52|88.02|86.02|88.52|86.52|87.64|85.64|0
1625818200000|2021-07-09 08:10:00|87.93|85.93|86.95|84.95|87.93|85.93|86.57|84.57|0
1625818500000|2021-07-09 08:15:00|87.05|85.05|87.63|85.63|87.87|85.87|86.95|84.95|0
1625818800000|2021-07-09 08:20:00|87.58|85.58|87.33|85.33|87.58|85.58|87.14|85.14|0
1625819100000|2021-07-09 08:25:00|87.53|85.53|87.82|85.82|88.11|86.11|87.33|85.33|0
1625819400000|2021-07-09 08:30:00|87.72|85.72|86.84|84.84|87.82|85.82|86.65|84.65|0
1625819700000|2021-07-09 08:35:00|86.75|84.75|86.84|84.84|87.23|85.23|86.65|84.65|0
1625820000000|2021-07-09 08:40:00|86.74|84.74|86.98|84.98|87.03|85.03|86.41|84.41|0
1625820300000|2021-07-09 08:45:00|86.84|84.84|86.35|84.35|86.93|84.93|86.35|84.35|0
1625820600000|2021-07-09 08:50:00|86.4|84.4|86.74|84.74|86.83|84.83|86.16|84.16|0
1625820900000|2021-07-09 08:55:00|86.83|84.83|87.75|85.75|89.74|87.74|86.54|84.54|0
1625821200000|2021-07-09 09:00:00|87.85|85.85|86.59|84.59|87.85|85.85|86.59|84.59|0
1625821500000|2021-07-09 09:05:00|86.69|84.69|87.26|85.26|87.36|85.36|86.69|84.69|0
1625821800000|2021-07-09 09:10:00|87.16|85.16|87.06|85.06|87.55|85.55|86.3|84.3|0
1625822100000|2021-07-09 09:15:00|86.97|84.97|86.34|84.34|87.06|85.06|85.82|83.82|0
1625822400000|2021-07-09 09:20:00|86.39|84.39|86.1|84.1|86.48|84.48|85.96|83.96|0
1625822700000|2021-07-09 09:25:00|85.91|83.91|86.38|84.38|86.58|84.58|85.72|83.72|0
1625823000000|2021-07-09 09:30:00|86.29|84.29|86.57|84.57|86.77|84.77|85.62|83.62|0
1625823300000|2021-07-09 09:35:00|86.67|84.67|87.58|85.58|87.63|85.63|86.48|84.48|0
1625823600000|2021-07-09 09:40:00|87.53|85.53|87.43|85.43|87.92|85.92|86.86|84.86|0
1625823900000|2021-07-09 09:45:00|87.53|85.53|88.2|86.2|88.5|86.5|87.43|85.43|0
1625824200000|2021-07-09 09:50:00|88.3|86.3|88.1|86.1|88.79|86.79|87.81|85.81|0
1625824500000|2021-07-09 09:55:00|88.2|86.2|88.59|86.59|88.59|86.59|87.91|85.91|0
1625824800000|2021-07-09 10:00:00|88.78|86.78|89.17|87.17|89.47|87.47|88.3|86.3|0
1625825100000|2021-07-09 10:05:00|89.27|87.27|89.46|87.46|90.25|88.25|89.07|87.07|0
1625825400000|2021-07-09 10:10:00|89.66|87.66|89.46|87.46|90.15|88.15|89.36|87.36|0
1625825700000|2021-07-09 10:15:00|89.36|87.36|88.19|86.19|89.95|87.95|88.19|86.19|0
1625826000000|2021-07-09 10:20:00|88.28|86.28|87.89|85.89|88.67|86.67|87.89|85.89|0
1625826300000|2021-07-09 10:25:00|87.99|85.99|88.47|86.47|88.47|86.47|87.8|85.8|0
1625826600000|2021-07-09 10:30:00|88.67|86.67|87.79|85.79|88.67|86.67|87.4|85.4|0
1625826900000|2021-07-09 10:35:00|87.89|85.89|87.59|85.59|87.89|85.89|87.16|85.16|0
1625827200000|2021-07-09 10:40:00|87.5|85.5|87.49|85.49|87.69|85.69|87.01|85.01|0
1625827500000|2021-07-09 10:45:00|87.4|85.4|87.01|85.01|87.59|85.59|87.01|85.01|0
1625827800000|2021-07-09 10:50:00|86.91|84.91|87.3|85.3|87.3|85.3|86.91|84.91|0
1625828100000|2021-07-09 10:55:00|87.39|85.39|87.49|85.49|87.78|85.78|87.2|85.2|0
1625828400000|2021-07-09 11:00:00|87.29|85.29|86.52|84.52|87.29|85.29|86.33|84.33|0
1625828700000|2021-07-09 11:05:00|86.62|84.62|86.81|84.81|87.39|85.39|86.52|84.52|0
1625829000000|2021-07-09 11:10:00|86.9|84.9|86.61|84.61|86.9|84.9|86.33|84.33|0
1625829300000|2021-07-09 11:15:00|86.51|84.51|85.75|83.75|86.61|84.61|85.65|83.65|0
1625829600000|2021-07-09 11:20:00|85.94|83.94|85.84|83.84|86.42|84.42|85.84|83.84|0
1625829900000|2021-07-09 11:25:00|85.94|83.94|86.7|84.7|86.7|84.7|85.74|83.74|0
1625830200000|2021-07-09 11:30:00|86.6|84.6|85.55|83.55|87.37|85.37|84.79|82.79|0
1625830500000|2021-07-09 11:35:00|85.45|83.45|85.74|83.74|86.12|84.12|85.36|83.36|0
1625830800000|2021-07-09 11:40:00|85.64|83.64|84.03|82.03|86.21|84.21|84.03|82.03|0
1625831100000|2021-07-09 11:45:00|84.08|82.08|84.5|82.5|84.97|82.97|84.03|82.03|0
1625831400000|2021-07-09 11:50:00|84.59|82.59|84.59|82.59|84.69|82.69|84.36|82.36|0
1625831700000|2021-07-09 11:55:00|84.64|82.64|84.64|82.64|84.78|82.78|84.4|82.4|0
1625832000000|2021-07-09 12:00:00|84.31|82.31|84.49|82.49|84.49|82.49|84.02|82.02|0
1625832300000|2021-07-09 12:05:00|84.4|82.4|84.77|82.77|84.87|82.87|84.4|82.4|0
1625832600000|2021-07-09 12:10:00|84.68|82.68|84.39|82.39|84.77|82.77|84.3|82.3|0
1625832900000|2021-07-09 12:15:00|84.3|82.3|84.86|82.86|84.95|82.95|84.3|82.3|0
1625833200000|2021-07-09 12:20:00|84.95|82.95|84.39|82.39|84.95|82.95|84.29|82.29|0
1625833500000|2021-07-09 12:25:00|84.34|82.34|84.57|82.57|84.95|82.95|84.2|82.2|0
1625833800000|2021-07-09 12:30:00|84.48|82.48|84.57|82.57|84.95|82.95|84.38|82.38|0
1625834100000|2021-07-09 12:35:00|84.66|82.66|85.04|83.04|85.42|83.42|84.66|82.66|0
1625834400000|2021-07-09 12:40:00|84.94|82.94|85.51|83.51|85.7|83.7|84.94|82.94|0
1625834700000|2021-07-09 12:45:00|85.6|83.6|85.41|83.41|85.89|83.89|85.32|83.32|0
1625835000000|2021-07-09 12:50:00|85.51|83.51|85.31|83.31|85.79|83.79|85.22|83.22|0
1625835300000|2021-07-09 12:55:00|85.41|83.41|85.5|83.5|85.69|83.69|85.31|83.31|0
1625835600000|2021-07-09 13:00:00|85.59|83.59|84.68|82.68|85.59|83.59|84.4|82.4|0
1625835900000|2021-07-09 13:05:00|84.73|82.73|85.15|83.15|85.15|83.15|84.68|82.68|0
1625836200000|2021-07-09 13:10:00|85.06|83.06|85.63|83.63|85.72|83.72|85.06|83.06|0
1625836500000|2021-07-09 13:15:00|85.68|83.68|85.43|83.43|85.72|83.72|85.34|83.34|0
1625836800000|2021-07-09 13:20:00|85.53|83.53|85.33|83.33|85.72|83.72|85.24|83.24|0
1625837100000|2021-07-09 13:25:00|85.29|83.29|85.24|83.24|85.43|83.43|84.95|82.95|0
1625837400000|2021-07-09 13:30:00|85.05|83.05|84.95|82.95|86|84|84|82|0
1625837700000|2021-07-09 13:35:00|85.04|83.04|84.66|82.66|85.71|83.71|83.9|81.9|0
1625838000000|2021-07-09 13:40:00|84.75|82.75|82.13|80.13|84.85|82.85|82.03|80.03|0
1625838300000|2021-07-09 13:45:00|81.94|79.94|82.31|80.31|82.96|80.96|81.94|79.94|0
1625838600000|2021-07-09 13:50:00|82.12|80.12|81.66|79.66|82.22|80.22|81.47|79.47|0
1625838900000|2021-07-09 13:55:00|81.56|79.56|81.29|79.29|82.03|80.03|81.1|79.1|0
1625839200000|2021-07-09 14:00:00|81.01|79.01|79.46|77.46|81.01|79.01|79.46|77.46|0
1625839500000|2021-07-09 14:05:00|79.37|77.37|80.74|78.74|83.24|81.24|79.19|77.19|0
1625839800000|2021-07-09 14:10:00|80.65|78.65|80.74|78.74|80.74|78.74|80.1|78.1|0
1625840100000|2021-07-09 14:15:00|80.65|78.65|79.55|77.55|80.65|78.65|79.55|77.55|0
1625840400000|2021-07-09 14:20:00|79.64|77.64|78.83|76.83|79.64|77.64|78.74|76.74|0
1625840700000|2021-07-09 14:25:00|78.74|76.74|77.81|75.81|79.75|77.75|77.45|75.45|0
1625841000000|2021-07-09 14:30:00|77.72|75.72|78.43|76.43|78.62|76.62|77.63|75.63|0
1625841300000|2021-07-09 14:35:00|78.52|76.52|77.98|75.98|78.52|76.52|77.53|75.53|0
1625841600000|2021-07-09 14:40:00|77.89|75.89|77.89|75.89|78.34|76.34|77.71|75.71|0
1625841900000|2021-07-09 14:45:00|77.8|75.8|77.61|75.61|78.07|76.07|77.35|75.35|0
1625842200000|2021-07-09 14:50:00|77.52|75.52|76.9|74.9|77.7|75.7|76.9|74.9|0
1625842500000|2021-07-09 14:55:00|76.81|74.81|78.06|76.06|78.15|76.15|76.81|74.81|0
1625842800000|2021-07-09 15:00:00|77.97|75.97|77.52|75.52|77.97|75.97|77.25|75.25|0
1625843100000|2021-07-09 15:05:00|77.43|75.43|76.8|74.8|77.43|75.43|76.8|74.8|0
1625843400000|2021-07-09 15:10:00|76.89|74.89|77.24|75.24|77.42|75.42|76.89|74.89|0
1625843700000|2021-07-09 15:15:00|77.33|75.33|76.7|74.7|77.51|75.51|76.61|74.61|0
1625844000000|2021-07-09 15:20:00|76.61|74.61|76.17|74.17|76.7|74.7|76.17|74.17|0
1625844300000|2021-07-09 15:25:00|76.08|74.08|75.72|73.72|76.08|74.08|75.29|73.29|0
1625844600000|2021-07-09 15:30:00|75.64|73.64|75.19|73.19|75.64|73.64|75.11|73.11|0
1625844900000|2021-07-09 15:35:00|75.11|73.11|74.75|72.75|75.11|73.11|74.41|72.41|0
1625845200000|2021-07-09 15:40:00|74.67|72.67|75.03|73.03|75.39|73.39|73.27|71.27|0
1625845500000|2021-07-09 15:45:00|74.94|72.94|75.55|73.55|75.55|73.55|74.68|72.68|0
1625845800000|2021-07-09 15:50:00|75.46|73.46|74.84|72.84|75.46|73.46|74.58|72.58|0
1625846100000|2021-07-09 15:55:00|74.93|72.93|75.72|73.72|75.98|73.98|74.67|72.67|0
1625846400000|2021-07-09 16:00:00|75.63|73.63|75.19|73.19|75.63|73.63|74.93|72.93|0
1625846700000|2021-07-09 16:05:00|75.1|73.1|75.18|73.18|75.27|73.27|74.92|72.92|0
1625847000000|2021-07-09 16:10:00|75.27|73.27|75.27|73.27|75.45|73.45|75.18|73.18|0
1625847300000|2021-07-09 16:15:00|75.18|73.18|75.18|73.18|75.36|73.36|75.01|73.01|0
1625847600000|2021-07-09 16:20:00|75.27|73.27|75.88|73.88|75.97|73.97|75.27|73.27|0
1625847900000|2021-07-09 16:25:00|75.79|73.79|75.88|73.88|76.06|74.06|75.7|73.7|0
1625848200000|2021-07-09 16:30:00|75.97|73.97|75.7|73.7|76.05|74.05|75.7|73.7|0
1625848500000|2021-07-09 16:35:00|75.79|73.79|75.26|73.26|75.79|73.79|75.26|73.26|0
1625848800000|2021-07-09 16:40:00|75.17|73.17|73.85|71.85|75.26|73.26|73.76|71.76|0
1625849100000|2021-07-09 16:45:00|73.94|71.94|74.19|72.19|74.19|72.19|73.67|71.67|0
1625849400000|2021-07-09 16:50:00|74.11|72.11|74.28|72.28|74.28|72.28|74.02|72.02|0
1625849700000|2021-07-09 16:55:00|74.24|72.24|74.54|72.54|74.71|72.71|74.19|72.19|0
1625850000000|2021-07-09 17:00:00|74.45|72.45|74.36|72.36|74.63|72.63|74.27|72.27|0
1625850300000|2021-07-09 17:05:00|74.27|72.27|75.32|73.32|75.32|73.32|74.27|72.27|0
1625850600000|2021-07-09 17:10:00|75.24|73.24|75.15|73.15|75.32|73.32|74.97|72.97|0
1625850900000|2021-07-09 17:15:00|75.06|73.06|74.79|72.79|75.15|73.15|74.7|72.7|0
1625851200000|2021-07-09 17:20:00|74.7|72.7|74.7|72.7|74.96|72.96|74.53|72.53|0
1625851500000|2021-07-09 17:25:00|74.61|72.61|74.43|72.43|74.7|72.7|74.43|72.43|0
1625851800000|2021-07-09 17:30:00|74.35|72.35|74.61|72.61|74.61|72.61|74.26|72.26|0
1625852100000|2021-07-09 17:35:00|74.69|72.69|74.34|72.34|74.87|72.87|74.25|72.25|0
1625852400000|2021-07-09 17:40:00|74.25|72.25|74.08|72.08|74.25|72.25|73.9|71.9|0
1625852700000|2021-07-09 17:45:00|73.99|71.99|74.34|72.34|74.42|72.42|73.99|71.99|0
1625853000000|2021-07-09 17:50:00|74.42|72.42|74.07|72.07|74.51|72.51|73.98|71.98|0
1625853300000|2021-07-09 17:55:00|73.98|71.98|73.98|71.98|74.33|72.33|73.89|71.89|0
1625853600000|2021-07-09 18:00:00|73.89|71.89|73.98|71.98|73.98|71.98|73.72|71.72|0
1625853900000|2021-07-09 18:05:00|73.89|71.89|73.15|71.15|73.89|71.89|72.93|70.93|0
1625854200000|2021-07-09 18:10:00|73.06|71.06|73.32|71.32|73.32|71.32|72.97|70.97|0
1625854500000|2021-07-09 18:15:00|73.23|71.23|72.79|70.79|73.23|71.23|72.79|70.79|0
1625854800000|2021-07-09 18:20:00|72.88|70.88|73.41|71.41|73.84|71.84|72.88|70.88|0
1625855100000|2021-07-09 18:25:00|73.32|71.32|73.41|71.41|73.41|71.41|73.23|71.23|0
1625855400000|2021-07-09 18:30:00|73.32|71.32|73.23|71.23|73.58|71.58|73.14|71.14|0
1625855700000|2021-07-09 18:35:00|73.14|71.14|72.8|70.8|73.14|71.14|72.71|70.71|0
1625856000000|2021-07-09 18:40:00|72.88|70.88|72.71|70.71|72.88|70.88|72.71|70.71|0
1625856300000|2021-07-09 18:45:00|72.62|70.62|72.62|70.62|72.79|70.79|72.58|70.58|0
1625856600000|2021-07-09 18:50:00|72.58|70.58|72.36|70.36|72.7|70.7|72.1|70.1|0
1625856900000|2021-07-09 18:55:00|72.44|70.44|71.93|69.93|72.44|70.44|71.67|69.67|0
1625857200000|2021-07-09 19:00:00|71.84|69.84|72.52|70.52|72.52|70.52|71.67|69.67|0
1625857500000|2021-07-09 19:05:00|72.44|70.44|72.01|70.01|72.52|70.52|71.84|69.84|0
1625857800000|2021-07-09 19:10:00|71.92|69.92|72.01|70.01|72.09|70.09|71.84|69.84|0
1625858100000|2021-07-09 19:15:00|71.92|69.92|71.58|69.58|72|70|71.49|69.49|0
1625858400000|2021-07-09 19:20:00|71.66|69.66|72.34|70.34|72.34|70.34|71.66|69.66|0
1625858700000|2021-07-09 19:25:00|72.26|70.26|71.91|69.91|72.26|70.26|71.83|69.83|0
1625859000000|2021-07-09 19:30:00|72|70|73.31|71.31|73.66|71.66|71.83|69.83|0
1625859300000|2021-07-09 19:35:00|73.22|71.22|73.14|71.14|73.4|71.4|73.05|71.05|0
1625859600000|2021-07-09 19:40:00|73.22|71.22|73.91|71.91|73.91|71.91|72.96|70.96|0
1625859900000|2021-07-09 19:45:00|73.99|71.99|73.13|71.13|74.08|72.08|73.05|71.05|0
1625860200000|2021-07-09 19:50:00|72.79|70.79|72.62|70.62|73.39|71.39|72.45|70.45|0
1625860500000|2021-07-09 19:55:00|72.79|70.79|73.21|71.21|73.99|71.99|72.79|70.79|0
1625860800000|2021-07-09 20:00:00|73.73|71.73|73.55|71.55|73.9|71.9|73.29|71.29|0
1625861100000|2021-07-09 20:05:00|74.15|72.15|74.15|72.15|74.15|72.15|73.98|71.98|0
1625861400000|2021-07-09 20:10:00|74.07|72.07|73.8|71.8|74.15|72.15|73.8|71.8|0
1626073500000|2021-07-12 07:05:00|74.75|72.75|75.1|73.1|75.45|73.45|74.75|72.75|0
1626073800000|2021-07-12 07:10:00|75.06|73.06|74.75|72.75|75.32|73.32|74.75|72.75|0
1626074100000|2021-07-12 07:15:00|74.71|72.71|75.23|73.23|75.27|73.27|74.49|72.49|0
1626074400000|2021-07-12 07:20:00|75.18|73.18|76.14|74.14|76.14|74.14|75.09|73.09|0
1626074700000|2021-07-12 07:25:00|76.05|74.05|76.27|74.27|76.5|74.5|75.75|73.75|0
1626075000000|2021-07-12 07:30:00|76.41|74.41|76.4|74.4|76.67|74.67|76.23|74.23|0
1626075300000|2021-07-12 07:35:00|76.31|74.31|78.09|76.09|78.09|76.09|76.14|74.14|0
1626075600000|2021-07-12 07:40:00|78.27|76.27|78.27|76.27|78.63|76.63|78|76|0
1626075900000|2021-07-12 07:45:00|78.36|76.36|78.54|76.54|79.45|77.45|78.36|76.36|0
1626076200000|2021-07-12 07:50:00|78.63|76.63|79.71|77.71|80.08|78.08|76.76|74.76|0
1626076500000|2021-07-12 07:55:00|79.81|77.81|79.12|77.12|79.81|77.81|78.8|76.8|0
1626076800000|2021-07-12 08:00:00|79.16|77.16|77.99|75.99|79.35|77.35|77.9|75.9|0
1626077100000|2021-07-12 08:05:00|77.94|75.94|76.47|74.47|77.99|75.99|76.38|74.38|0
1626077400000|2021-07-12 08:10:00|76.38|74.38|76.29|74.29|76.64|74.64|75.94|73.94|0
1626077700000|2021-07-12 08:15:00|76.2|74.2|76.11|74.11|76.46|74.46|76.02|74.02|0
1626078000000|2021-07-12 08:20:00|76.02|74.02|76.13|74.13|77.86|75.86|75.75|73.75|0
1626078300000|2021-07-12 08:25:00|76.04|74.04|76.26|74.26|76.49|74.49|76.04|74.04|0
1626078600000|2021-07-12 08:30:00|76.31|74.31|76.21|74.21|76.48|74.48|76.04|74.04|0
1626078900000|2021-07-12 08:35:00|76.13|74.13|76.12|74.12|76.39|74.39|75.86|73.86|0
1626079200000|2021-07-12 08:40:00|76.21|74.21|75.86|73.86|76.56|74.56|75.86|73.86|0
1626079500000|2021-07-12 08:45:00|75.9|73.9|75.41|73.41|76.21|74.21|75.41|73.41|0
1626079800000|2021-07-12 08:50:00|75.5|73.5|75.5|73.5|75.85|73.85|75.41|73.41|0
1626080100000|2021-07-12 08:55:00|75.59|73.59|75.49|73.49|75.76|73.76|75.23|73.23|0
1626080400000|2021-07-12 09:00:00|75.41|73.41|76.11|74.11|76.2|74.2|75.41|73.41|0
1626080700000|2021-07-12 09:05:00|76.02|74.02|76.37|74.37|76.55|74.55|75.93|73.93|0
1626081000000|2021-07-12 09:10:00|76.46|74.46|76.1|74.1|76.9|74.9|76.01|74.01|0
1626081300000|2021-07-12 09:15:00|76.28|74.28|76.72|74.72|76.81|74.81|76.1|74.1|0
1626081600000|2021-07-12 09:20:00|76.63|74.63|76.89|74.89|77.43|75.43|76.63|74.63|0
1626081900000|2021-07-12 09:25:00|76.94|74.94|76.89|74.89|77.61|75.61|76.72|74.72|0
1626082200000|2021-07-12 09:30:00|76.85|74.85|75.91|73.91|76.98|74.98|75.91|73.91|0
1626082500000|2021-07-12 09:35:00|76|74|75.82|73.82|76.18|74.18|75.74|73.74|0
1626082800000|2021-07-12 09:40:00|75.91|73.91|76.71|74.71|76.71|74.71|75.91|73.91|0
1626083100000|2021-07-12 09:45:00|76.79|74.79|76.7|74.7|77.06|75.06|76.62|74.62|0
1626083400000|2021-07-12 09:50:00|76.61|74.61|76.34|74.34|76.97|74.97|76.34|74.34|0
1626083700000|2021-07-12 09:55:00|76.43|74.43|76.7|74.7|76.87|74.87|76.34|74.34|0
1626084000000|2021-07-12 10:00:00|76.61|74.61|76.52|74.52|77.14|75.14|76.34|74.34|0
1626084300000|2021-07-12 10:05:00|76.6|74.6|77.49|75.49|77.49|75.49|76.6|74.6|0
1626084600000|2021-07-12 10:10:00|77.54|75.54|78.93|76.93|79.12|77.12|77.49|75.49|0
1626084900000|2021-07-12 10:15:00|79.02|77.02|78.21|76.21|79.02|77.02|78.03|76.03|0
1626085200000|2021-07-12 10:20:00|78.12|76.12|78.66|76.66|78.93|76.93|78.12|76.12|0
1626085500000|2021-07-12 10:25:00|78.75|76.75|78.11|76.11|78.75|76.75|77.93|75.93|0
1626085800000|2021-07-12 10:30:00|78.02|76.02|77.66|75.66|78.65|76.65|77.62|75.62|0
1626086100000|2021-07-12 10:35:00|77.57|75.57|78.01|76.01|78.15|76.15|77.3|75.3|0
1626086400000|2021-07-12 10:40:00|78.1|76.1|77.61|75.61|78.1|76.1|77.3|75.3|0
1626086700000|2021-07-12 10:45:00|77.56|75.56|77.65|75.65|78.46|76.46|77.47|75.47|0
1626087000000|2021-07-12 10:50:00|77.74|75.74|77.83|75.83|78.1|76.1|77.74|75.74|0
1626087300000|2021-07-12 10:55:00|77.92|75.92|78.73|76.73|78.82|76.82|77.74|75.74|0
1626087600000|2021-07-12 11:00:00|78.54|76.54|77.55|75.55|78.54|76.54|77.1|75.1|0
1626087900000|2021-07-12 11:05:00|77.37|75.37|76.74|74.74|77.37|75.37|76.48|74.48|0
1626088200000|2021-07-12 11:10:00|76.92|74.92|77.1|75.1|77.1|75.1|76.44|74.44|0
1626088500000|2021-07-12 11:15:00|77.06|75.06|76.92|74.92|77.19|75.19|76.47|74.47|0
1626088800000|2021-07-12 11:20:00|76.83|74.83|76.16|74.16|76.83|74.83|76.03|74.03|0
1626089100000|2021-07-12 11:25:00|76.12|74.12|75.85|73.85|76.29|74.29|75.76|73.76|0
1626089400000|2021-07-12 11:30:00|75.94|73.94|76.02|74.02|76.11|74.11|75.76|73.76|0
1626089700000|2021-07-12 11:35:00|76.11|74.11|75.4|73.4|76.2|74.2|75.31|73.31|0
1626090000000|2021-07-12 11:40:00|75.49|73.49|75.4|73.4|75.89|73.89|75.05|73.05|0
1626090300000|2021-07-12 11:45:00|75.49|73.49|75.13|73.13|75.66|73.66|75.13|73.13|0
1626090600000|2021-07-12 11:50:00|75.22|73.22|75.74|73.74|75.83|73.83|75.04|73.04|0
1626090900000|2021-07-12 11:55:00|75.83|73.83|76.01|74.01|76.1|74.1|75.74|73.74|0
1626091200000|2021-07-12 12:00:00|75.92|73.92|75.92|73.92|76.09|74.09|75.48|73.48|0
1626091500000|2021-07-12 12:05:00|75.83|73.83|75.82|73.82|75.92|73.92|75.74|73.74|0
1626091800000|2021-07-12 12:10:00|75.91|73.91|75.47|73.47|76|74|75.3|73.3|0
1626092100000|2021-07-12 12:15:00|75.56|73.56|74.6|72.6|75.64|73.64|74.6|72.6|0
1626092400000|2021-07-12 12:20:00|74.64|72.64|74.33|72.33|74.69|72.69|74.16|72.16|0
1626092700000|2021-07-12 12:25:00|74.29|72.29|74.24|72.24|74.6|72.6|74.24|72.24|0
1626093000000|2021-07-12 12:30:00|74.29|72.29|74.15|72.15|74.51|72.51|74.15|72.15|0
1626093300000|2021-07-12 12:35:00|74.24|72.24|74.24|72.24|74.24|72.24|74.07|72.07|0
1626093600000|2021-07-12 12:40:00|74.15|72.15|73.45|71.45|74.32|72.32|73.45|71.45|0
1626093900000|2021-07-12 12:45:00|73.54|71.54|73.62|71.62|73.63|71.63|73.19|71.19|0
1626094200000|2021-07-12 12:50:00|73.71|71.71|73.62|71.62|73.88|71.88|73.62|71.62|0
1626094500000|2021-07-12 12:55:00|73.58|71.58|72.76|70.76|73.58|71.58|72.76|70.76|0
1626094800000|2021-07-12 13:00:00|72.67|70.67|72.84|70.84|73.19|71.19|72.67|70.67|0
1626095100000|2021-07-12 13:05:00|72.75|70.75|72.75|70.75|73.27|71.27|72.75|70.75|0
1626095400000|2021-07-12 13:10:00|72.79|70.79|72.83|70.83|72.84|70.84|72.49|70.49|0
1626095700000|2021-07-12 13:15:00|72.92|70.92|73.09|71.09|73.35|71.35|72.92|70.92|0
1626096000000|2021-07-12 13:20:00|73.17|71.17|73.34|71.34|73.43|71.43|73.17|71.17|0
1626096300000|2021-07-12 13:25:00|73.26|71.26|72.65|70.65|73.26|71.26|72.65|70.65|0
1626096600000|2021-07-12 13:30:00|72.14|70.14|73.42|71.42|74.21|72.21|72.14|70.14|0
1626096900000|2021-07-12 13:35:00|73.34|71.34|72.73|70.73|73.68|71.68|71.45|69.45|0
1626097200000|2021-07-12 13:40:00|72.82|70.82|72.04|70.04|73.94|71.94|71.96|69.96|0
1626097500000|2021-07-12 13:45:00|71.87|69.87|71.79|69.79|72.64|70.64|71.62|69.62|0
1626097800000|2021-07-12 13:50:00|71.87|69.87|71.95|69.95|72.64|70.64|71.53|69.53|0
1626098100000|2021-07-12 13:55:00|72.04|70.04|70.93|68.93|72.04|70.04|70.93|68.93|0
1626098400000|2021-07-12 14:00:00|70.85|68.85|70.59|68.59|72.04|70.04|70.51|68.51|0
1626098700000|2021-07-12 14:05:00|70.51|68.51|70.17|68.17|71.01|69.01|69.76|67.76|0
1626099000000|2021-07-12 14:10:00|70.09|68.09|70.34|68.34|70.67|68.67|69.84|67.84|0
1626099300000|2021-07-12 14:15:00|70.51|68.51|69.58|67.58|70.51|68.51|69.58|67.58|0
1626099600000|2021-07-12 14:20:00|69.67|67.67|70|68|70.08|68.08|69.5|67.5|0
1626099900000|2021-07-12 14:25:00|69.91|67.91|69.25|67.25|70|68|69.25|67.25|0
1626100200000|2021-07-12 14:30:00|69.16|67.16|69.96|67.96|71.49|69.49|68.75|66.75|0
1626100500000|2021-07-12 14:35:00|69.92|67.92|69.96|67.96|70.13|68.13|69.71|67.71|0
1626100800000|2021-07-12 14:40:00|69.88|67.88|69.71|67.71|69.96|67.96|69.63|67.63|0
1626101100000|2021-07-12 14:45:00|69.79|67.79|70.53|68.53|70.7|68.7|69.71|67.71|0
1626101400000|2021-07-12 14:50:00|70.62|68.62|70.2|68.2|70.7|68.7|70.03|68.03|0
1626101700000|2021-07-12 14:55:00|70.28|68.28|70.03|68.03|70.28|68.28|69.7|67.7|0
1626102000000|2021-07-12 15:00:00|69.95|67.95|70.36|68.36|70.61|68.61|69.95|67.95|0
1626102300000|2021-07-12 15:05:00|70.27|68.27|70.19|68.19|70.36|68.36|69.86|67.86|0
1626102600000|2021-07-12 15:10:00|70.27|68.27|70.43|68.43|70.6|68.6|70.1|68.1|0
1626102900000|2021-07-12 15:15:00|70.35|68.35|70.14|68.14|70.52|68.52|70.1|68.1|0
1626103200000|2021-07-12 15:20:00|70.1|68.1|70.6|68.6|70.76|68.76|70.1|68.1|0
1626103500000|2021-07-12 15:25:00|70.68|68.68|69.48|67.48|71.01|69.01|69.4|67.4|0
1626103800000|2021-07-12 15:30:00|69.4|67.4|69.81|67.81|69.98|67.98|69.32|67.32|0
1626104100000|2021-07-12 15:35:00|69.73|67.73|70.06|68.06|70.4|68.4|69.65|67.65|0
1626104400000|2021-07-12 15:40:00|70.14|68.14|69.77|67.77|70.14|68.14|69.77|67.77|0
1626104700000|2021-07-12 15:45:00|69.81|67.81|69.64|67.64|69.81|67.81|69.31|67.31|0
1626105000000|2021-07-12 15:50:00|69.72|67.72|69.3|67.3|69.72|67.72|69.22|67.22|0
1626105300000|2021-07-12 15:55:00|69.14|67.14|68.72|66.72|69.22|67.22|68.72|66.72|0
1626105600000|2021-07-12 16:00:00|68.8|66.8|68.47|66.47|68.8|66.8|68.31|66.31|0
1626105900000|2021-07-12 16:05:00|68.39|66.39|68.96|66.96|69.05|67.05|68.39|66.39|0
1626106200000|2021-07-12 16:10:00|68.88|66.88|68.88|66.88|69.13|67.13|68.71|66.71|0
1626106500000|2021-07-12 16:15:00|68.96|66.96|68.55|66.55|68.96|66.96|68.38|66.38|0
1626106800000|2021-07-12 16:20:00|68.46|66.46|68.95|66.95|69.12|67.12|68.3|66.3|0
1626107100000|2021-07-12 16:25:00|68.87|66.87|68.95|66.95|69.12|67.12|68.83|66.83|0
1626107400000|2021-07-12 16:30:00|69|67|68.7|66.7|69.03|67.03|68.62|66.62|0
1626107700000|2021-07-12 16:35:00|68.62|66.62|68.86|66.86|69.03|67.03|68.62|66.62|0
1626108000000|2021-07-12 16:40:00|68.95|66.95|68.86|66.86|69.03|67.03|68.7|66.7|0
1626108300000|2021-07-12 16:45:00|68.78|66.78|68.69|66.69|68.94|66.94|68.61|66.61|0
1626108600000|2021-07-12 16:50:00|68.78|66.78|69.02|67.02|69.1|67.1|68.78|66.78|0
1626108900000|2021-07-12 16:55:00|69.1|67.1|68.85|66.85|69.35|67.35|68.85|66.85|0
1626109200000|2021-07-12 17:00:00|68.94|66.94|68.6|66.6|68.94|66.94|68.6|66.6|0
1626109500000|2021-07-12 17:05:00|68.68|66.68|68.76|66.76|69.01|67.01|68.52|66.52|0
1626109800000|2021-07-12 17:10:00|68.68|66.68|68.84|66.84|68.93|66.93|68.6|66.6|0
1626110100000|2021-07-12 17:15:00|68.76|66.76|68.76|66.76|69.01|67.01|68.68|66.68|0
1626110400000|2021-07-12 17:20:00|68.84|66.84|68.67|66.67|68.92|66.92|68.51|66.51|0
1626110700000|2021-07-12 17:25:00|68.76|66.76|68.34|66.34|68.76|66.76|68.34|66.34|0
1626111000000|2021-07-12 17:30:00|68.26|66.26|68.42|66.42|68.5|66.5|68.26|66.26|0
1626111300000|2021-07-12 17:35:00|68.34|66.34|68.25|66.25|68.34|66.34|68.01|66.01|0
1626111600000|2021-07-12 17:40:00|68.34|66.34|68.58|66.58|68.66|66.66|68.17|66.17|0
1626111900000|2021-07-12 17:45:00|68.5|66.5|69.07|67.07|69.15|67.15|68.5|66.5|0
1626112200000|2021-07-12 17:50:00|69.15|67.15|68.82|66.82|69.24|67.24|68.82|66.82|0
1626112500000|2021-07-12 17:55:00|68.9|66.9|68.74|66.74|68.9|66.9|68.74|66.74|0
1626112800000|2021-07-12 18:00:00|68.65|66.65|68.65|66.65|68.82|66.82|68.41|66.41|0
1626113100000|2021-07-12 18:05:00|68.57|66.57|68.24|66.24|68.57|66.57|68.16|66.16|0
1626113400000|2021-07-12 18:10:00|68.32|66.32|68.4|66.4|68.48|66.48|68.07|66.07|0
1626113700000|2021-07-12 18:15:00|68.48|66.48|68.15|66.15|68.48|66.48|67.99|65.99|0
1626114000000|2021-07-12 18:20:00|68.07|66.07|67.74|65.74|68.15|66.15|67.66|65.66|0
1626114300000|2021-07-12 18:25:00|67.66|65.66|67.41|65.41|67.74|65.74|67.41|65.41|0
1626114600000|2021-07-12 18:30:00|67.33|65.33|67.25|65.25|67.33|65.33|67|65|0
1626114900000|2021-07-12 18:35:00|67.33|65.33|67.57|65.57|67.57|65.57|67.16|65.16|0
1626115200000|2021-07-12 18:40:00|67.49|65.49|67.65|65.65|67.65|65.65|67.32|65.32|0
1626115500000|2021-07-12 18:45:00|67.56|65.56|67.97|65.97|67.97|65.97|67.48|65.48|0
1626115800000|2021-07-12 18:50:00|67.89|65.89|67.8|65.8|67.89|65.89|67.56|65.56|0
1626116100000|2021-07-12 18:55:00|67.72|65.72|67.72|65.72|67.88|65.88|67.39|65.39|0
1626116400000|2021-07-12 19:00:00|67.64|65.64|68.04|66.04|68.04|66.04|67.47|65.47|0
1626116700000|2021-07-12 19:05:00|67.96|65.96|67.55|65.55|68.04|66.04|67.47|65.47|0
1626117000000|2021-07-12 19:10:00|67.47|65.47|67.39|65.39|67.55|65.55|67.06|65.06|0
1626117300000|2021-07-12 19:15:00|67.3|65.3|67.06|65.06|67.3|65.3|66.98|64.98|0
1626117600000|2021-07-12 19:20:00|67.14|65.14|66.98|64.98|67.3|65.3|66.82|64.82|0
1626117900000|2021-07-12 19:25:00|66.89|64.89|66.73|64.73|66.97|64.97|66.65|64.65|0
1626118200000|2021-07-12 19:30:00|66.81|64.81|67.05|65.05|67.38|65.38|66.65|64.65|0
1626118500000|2021-07-12 19:35:00|66.97|64.97|67.53|65.53|67.53|65.53|66.73|64.73|0
1626118800000|2021-07-12 19:40:00|67.45|65.45|67.25|65.25|67.45|65.45|67.05|65.05|0
1626119100000|2021-07-12 19:45:00|67.29|65.29|67.04|65.04|67.53|65.53|66.96|64.96|0
1626119400000|2021-07-12 19:50:00|66.32|64.32|68.3|66.3|68.39|66.39|66.32|64.32|0
1626119700000|2021-07-12 19:55:00|68.22|66.22|68.3|66.3|68.87|66.87|68.22|66.22|0
1626120000000|2021-07-12 20:00:00|67.9|65.9|67.97|65.97|68.3|66.3|67.65|65.65|0
1626120300000|2021-07-12 20:05:00|68.05|66.05|67.97|65.97|68.22|66.22|67.89|65.89|0
1626120600000|2021-07-12 20:10:00|67.89|65.89|68.21|66.21|68.21|66.21|67.73|65.73|0
1626120900000|2021-07-12 20:15:00|68.41|66.01|67.74|65.34|69.08|66.68|67.57|65.17|0
1626121200000|2021-07-12 20:20:00|67.73|65.33|67.65|65.25|67.73|65.33|67.49|65.09|0
1626121500000|2021-07-12 20:25:00|67.57|65.17|67.57|65.17|67.61|65.21|67.49|65.09|0
1626121800000|2021-07-12 20:30:00|67.49|65.09|67.16|64.76|67.49|65.09|67.16|64.76|0
1626122100000|2021-07-12 20:35:00|67.24|64.84|67.32|64.92|67.32|64.92|67.16|64.76|0
1626122400000|2021-07-12 20:40:00|67.16|64.76|67.48|65.08|67.48|65.08|67.16|64.76|0
1626122700000|2021-07-12 20:45:00|67.4|65|67.88|65.48|67.88|65.48|67.4|65|0
1626123000000|2021-07-12 20:50:00|67.8|65.4|67.88|65.48|67.96|65.56|67.72|65.32|0
1626123300000|2021-07-12 20:55:00|67.8|65.4|68|65.6|68.04|65.64|67.8|65.4|0
1626123600000|2021-07-12 21:00:00|68.02|65.62|67.98|65.58|68.02|65.62|67.94|65.54|0
1626123900000|2021-07-12 21:05:00|67.96|65.56|67.94|65.54|68.02|65.62|67.94|65.54|0
1626124200000|2021-07-12 21:10:00|67.93|65.53|67.93|65.53|67.93|65.53|67.78|65.38|0
1626124500000|2021-07-12 21:15:00|67.92|65.52|67.93|65.53|68.12|65.72|67.81|65.41|0
1626124800000|2021-07-12 21:20:00|67.9|65.5|68.08|65.68|68.08|65.68|67.9|65.5|0
1626125100000|2021-07-12 21:25:00|67.96|65.56|67.98|65.58|68.1|65.7|67.96|65.56|0
1626125400000|2021-07-12 21:30:00|67.97|65.57|67.96|65.56|67.97|65.57|67.96|65.56|0
1626125700000|2021-07-12 21:35:00|67.99|65.59|67.99|65.59|67.99|65.59|67.99|65.59|0
1626126000000|2021-07-12 21:40:00|67.96|65.56|67.86|65.46|68|65.6|67.78|65.38|0
1626126300000|2021-07-12 21:45:00|67.85|65.45|67.9|65.5|68.01|65.61|67.85|65.45|0
1626126600000|2021-07-12 21:50:00|67.91|65.51|67.84|65.44|67.91|65.51|67.8|65.4|0
1626126900000|2021-07-12 21:55:00|67.88|65.48|67.81|65.41|67.88|65.48|67.8|65.4|0
1626127200000|2021-07-12 22:00:00|67.64|65.24|67.76|65.36|68|65.6|67.6|65.2|0
1626127500000|2021-07-12 22:05:00|67.84|65.44|68|65.6|68.08|65.68|67.84|65.44|0
1626127800000|2021-07-12 22:10:00|67.99|65.59|67.99|65.59|68.08|65.68|67.99|65.59|0
1626128100000|2021-07-12 22:15:00|67.91|65.51|67.99|65.59|67.99|65.59|67.83|65.43|0
1626128400000|2021-07-12 22:20:00|67.91|65.51|67.99|65.59|67.99|65.59|67.83|65.43|0
1626128700000|2021-07-12 22:25:00|67.91|65.51|67.9|65.5|67.99|65.59|67.82|65.42|0
1626129000000|2021-07-12 22:30:00|67.99|65.59|68.14|65.74|68.23|65.83|67.98|65.58|0
1626129300000|2021-07-12 22:35:00|68.23|65.83|68.3|65.9|68.31|65.91|68.14|65.74|0
1626129600000|2021-07-12 22:40:00|68.39|65.99|68.22|65.82|68.39|65.99|68.22|65.82|0
1626129900000|2021-07-12 22:45:00|68.3|65.9|68.3|65.9|68.3|65.9|68.22|65.82|0
1626130200000|2021-07-12 22:50:00|68.38|65.98|68.38|65.98|68.38|65.98|68.38|65.98|0
1626130500000|2021-07-12 22:55:00|68.46|66.06|68.54|66.14|68.62|66.22|68.38|65.98|0
1626130800000|2021-07-12 23:00:00|68.46|66.06|68.29|65.89|68.62|66.22|68.29|65.89|0
1626131100000|2021-07-12 23:05:00|68.37|65.97|68.37|65.97|68.37|65.97|68.21|65.81|0
1626131400000|2021-07-12 23:10:00|68.45|66.05|68.37|65.97|68.45|66.05|68.37|65.97|0
1626131700000|2021-07-12 23:15:00|68.28|65.88|68.2|65.8|68.28|65.88|68.12|65.72|0
1626132000000|2021-07-12 23:20:00|68.28|65.88|68.28|65.88|68.28|65.88|68.24|65.84|0
1626132300000|2021-07-12 23:25:00|68.2|65.8|68.19|65.79|68.36|65.96|68.19|65.79|0
1626132600000|2021-07-12 23:30:00|68.16|65.76|67.95|65.55|68.19|65.79|67.95|65.55|0
1626132900000|2021-07-12 23:35:00|67.87|65.47|67.86|65.46|67.95|65.55|67.86|65.46|0
1626133200000|2021-07-12 23:40:00|67.9|65.5|67.94|65.54|67.94|65.54|67.9|65.5|0
1626133500000|2021-07-12 23:45:00|67.86|65.46|67.78|65.38|67.86|65.46|67.7|65.3|0
1626133800000|2021-07-12 23:50:00|67.7|65.3|67.29|64.89|67.78|65.38|67.25|64.85|0
1626134100000|2021-07-12 23:55:00|67.25|64.85|67.37|64.97|67.45|65.05|67.25|64.85|0
1626134400000|2021-07-13 00:00:00|67.45|65.05|67.69|65.29|67.77|65.37|67.21|64.81|0
1626134700000|2021-07-13 00:05:00|67.61|65.21|67.28|64.88|67.69|65.29|67.2|64.8|0
1626135000000|2021-07-13 00:10:00|67.2|64.8|67.36|64.96|67.36|64.96|67.2|64.8|0
1626135300000|2021-07-13 00:15:00|67.28|64.88|67.44|65.04|67.52|65.12|67.12|64.72|0
1626135600000|2021-07-13 00:20:00|67.52|65.12|67.43|65.03|67.6|65.2|67.36|64.96|0
1626135900000|2021-07-13 00:25:00|67.52|65.12|67.51|65.11|67.52|65.12|67.19|64.79|0
1626136200000|2021-07-13 00:30:00|67.43|65.03|67.27|64.87|67.51|65.11|67.19|64.79|0
1626136500000|2021-07-13 00:35:00|67.35|64.95|67.35|64.95|67.35|64.95|67.19|64.79|0
1626136800000|2021-07-13 00:40:00|67.26|64.86|67.26|64.86|67.26|64.86|67.18|64.78|0
1626137100000|2021-07-13 00:45:00|67.18|64.78|67.1|64.7|67.18|64.78|66.94|64.54|0
1626137400000|2021-07-13 00:50:00|67.18|64.78|67.18|64.78|67.18|64.78|67.02|64.62|0
1626137700000|2021-07-13 00:55:00|67.22|64.82|67.25|64.85|67.42|65.02|67.17|64.77|0
1626138000000|2021-07-13 01:00:00|67.21|64.81|67.49|65.09|67.74|65.34|67.17|64.77|0
1626138300000|2021-07-13 01:05:00|67.41|65.01|67.65|65.25|67.73|65.33|67.41|65.01|0
1626138600000|2021-07-13 01:10:00|67.73|65.33|67.97|65.57|67.97|65.57|67.65|65.25|0
1626138900000|2021-07-13 01:15:00|67.89|65.49|67.65|65.25|67.89|65.49|67.61|65.21|0
1626139200000|2021-07-13 01:20:00|67.61|65.21|67.64|65.24|67.77|65.37|67.56|65.16|0
1626139500000|2021-07-13 01:25:00|67.72|65.32|68.05|65.65|68.05|65.65|67.6|65.2|0
1626139800000|2021-07-13 01:30:00|68.13|65.73|68.45|66.05|68.78|66.38|68.13|65.73|0
1626140100000|2021-07-13 01:35:00|68.37|65.97|68.2|65.8|68.53|66.13|68.12|65.72|0
1626140400000|2021-07-13 01:40:00|68.28|65.88|68.44|66.04|68.61|66.21|68.28|65.88|0
1626140700000|2021-07-13 01:45:00|68.36|65.96|68.28|65.88|68.52|66.12|68.28|65.88|0
1626141000000|2021-07-13 01:50:00|68.36|65.96|68.03|65.63|68.36|65.96|68.03|65.63|0
1626141300000|2021-07-13 01:55:00|67.99|65.59|67.54|65.14|67.99|65.59|67.46|65.06|0
1626141600000|2021-07-13 02:00:00|67.46|65.06|67.86|65.46|67.86|65.46|67.46|65.06|0
1626141900000|2021-07-13 02:05:00|67.78|65.38|68.1|65.7|68.1|65.7|67.7|65.3|0
1626142200000|2021-07-13 02:10:00|68.02|65.62|67.94|65.54|68.1|65.7|67.94|65.54|0
1626142500000|2021-07-13 02:15:00|67.9|65.5|67.77|65.37|67.94|65.54|67.69|65.29|0
1626142800000|2021-07-13 02:20:00|67.69|65.29|68.01|65.61|68.01|65.61|67.69|65.29|0
1626143100000|2021-07-13 02:25:00|68.06|65.66|68.26|65.86|68.26|65.86|68.06|65.66|0
1626143400000|2021-07-13 02:30:00|68.25|65.85|68.01|65.61|68.25|65.85|68.01|65.61|0
1626143700000|2021-07-13 02:35:00|68.05|65.65|67.76|65.36|68.09|65.69|67.76|65.36|0
1626144000000|2021-07-13 02:40:00|67.72|65.32|68|65.6|68|65.6|67.68|65.28|0
1626144300000|2021-07-13 02:45:00|67.92|65.52|67.92|65.52|68.08|65.68|67.92|65.52|0
1626144600000|2021-07-13 02:50:00|68|65.6|67.92|65.52|68|65.6|67.92|65.52|0
1626144900000|2021-07-13 02:55:00|68|65.6|68.08|65.68|68.08|65.68|67.91|65.51|0
1626145200000|2021-07-13 03:00:00|67.99|65.59|67.91|65.51|68.08|65.68|67.75|65.35|0
1626145500000|2021-07-13 03:05:00|67.83|65.43|67.99|65.59|67.99|65.59|67.83|65.43|0
1626145800000|2021-07-13 03:10:00|68.07|65.67|68.07|65.67|68.07|65.67|67.9|65.5|0
1626146100000|2021-07-13 03:15:00|68.03|65.63|67.9|65.5|68.03|65.63|67.82|65.42|0
1626146400000|2021-07-13 03:20:00|67.98|65.58|67.9|65.5|67.98|65.58|67.82|65.42|0
1626146700000|2021-07-13 03:25:00|67.82|65.42|67.73|65.33|67.9|65.5|67.73|65.33|0
1626147000000|2021-07-13 03:30:00|67.78|65.38|67.89|65.49|67.97|65.57|67.73|65.33|0
1626147300000|2021-07-13 03:35:00|67.81|65.41|67.97|65.57|68.05|65.65|67.81|65.41|0
1626147600000|2021-07-13 03:40:00|68.05|65.65|68.21|65.81|68.21|65.81|68.05|65.65|0
1626147900000|2021-07-13 03:45:00|68.25|65.85|68.21|65.81|68.29|65.89|68.13|65.73|0
1626148200000|2021-07-13 03:50:00|68.13|65.73|68.13|65.73|68.21|65.81|68.04|65.64|0
1626148500000|2021-07-13 03:55:00|68.17|65.77|68.12|65.72|68.21|65.81|68.12|65.72|0
1626148800000|2021-07-13 04:00:00|68.16|65.76|68.36|65.96|68.36|65.96|68.12|65.72|0
1626149100000|2021-07-13 04:05:00|68.28|65.88|68.28|65.88|68.28|65.88|68.2|65.8|0
1626149400000|2021-07-13 04:10:00|68.2|65.8|68.36|65.96|68.36|65.96|68.2|65.8|0
1626149700000|2021-07-13 04:15:00|68.32|65.92|68.11|65.71|68.36|65.96|68.11|65.71|0
1626150000000|2021-07-13 04:20:00|68.15|65.75|68.19|65.79|68.27|65.87|68.03|65.63|0
1626150300000|2021-07-13 04:25:00|68.23|65.83|68.19|65.79|68.27|65.87|68.11|65.71|0
1626150600000|2021-07-13 04:30:00|68.11|65.71|68.18|65.78|68.27|65.87|68.1|65.7|0
1626150900000|2021-07-13 04:35:00|68.23|65.83|68.26|65.86|68.27|65.87|68.18|65.78|0
1626151200000|2021-07-13 04:40:00|68.18|65.78|68.18|65.78|68.26|65.86|68.18|65.78|0
1626151500000|2021-07-13 04:45:00|68.22|65.82|68.34|65.94|68.34|65.94|68.18|65.78|0
1626151800000|2021-07-13 04:50:00|68.26|65.86|68.25|65.85|68.3|65.9|68.25|65.85|0
1626152100000|2021-07-13 04:55:00|68.3|65.9|68.33|65.93|68.42|66.02|68.25|65.85|0
1626152400000|2021-07-13 05:00:00|68.25|65.85|68.41|66.01|68.41|66.01|68.17|65.77|0
1626152700000|2021-07-13 05:05:00|68.49|66.09|68.65|66.25|68.66|66.26|68.41|66.01|0
1626153000000|2021-07-13 05:10:00|68.61|66.21|68.65|66.25|68.73|66.33|68.49|66.09|0
1626153300000|2021-07-13 05:15:00|68.69|66.29|68.48|66.08|68.69|66.29|68.48|66.08|0
1626153600000|2021-07-13 05:20:00|68.4|66|68.48|66.08|68.48|66.08|68.4|66|0
1626153900000|2021-07-13 05:25:00|68.56|66.16|68.64|66.24|68.73|66.33|68.56|66.16|0
1626154200000|2021-07-13 05:30:00|68.56|66.16|68.31|65.91|68.56|66.16|68.31|65.91|0
1626154500000|2021-07-13 05:35:00|68.35|65.95|68.39|65.99|68.39|65.99|68.31|65.91|0
1626154800000|2021-07-13 05:40:00|68.31|65.91|68.39|65.99|68.47|66.07|68.31|65.91|0
1626155100000|2021-07-13 05:45:00|68.35|65.95|68.63|66.23|68.67|66.27|68.31|65.91|0
1626155400000|2021-07-13 05:50:00|68.67|66.27|68.63|66.23|68.71|66.31|68.63|66.23|0
1626155700000|2021-07-13 05:55:00|68.67|66.27|68.79|66.39|68.87|66.47|68.63|66.23|0
1626156000000|2021-07-13 06:00:00|68.71|66.31|68.79|66.39|69.03|66.63|68.54|66.14|0
1626156300000|2021-07-13 06:05:00|68.7|66.3|69.03|66.63|69.03|66.63|68.7|66.3|0
1626156600000|2021-07-13 06:10:00|68.99|66.59|69.27|66.87|69.36|66.96|68.95|66.55|0
1626156900000|2021-07-13 06:15:00|69.19|66.79|69.27|66.87|69.36|66.96|69.03|66.63|0
1626157200000|2021-07-13 06:20:00|69.35|66.95|69.02|66.62|69.44|67.04|69.02|66.62|0
1626157500000|2021-07-13 06:25:00|69.06|66.66|69.35|66.95|69.43|67.03|69.02|66.62|0
1626157800000|2021-07-13 06:30:00|69.27|66.87|69.26|66.86|69.43|67.03|69.18|66.78|0
1626158100000|2021-07-13 06:35:00|69.18|66.78|69.34|66.94|69.34|66.94|69.1|66.7|0
1626158400000|2021-07-13 06:40:00|69.26|66.86|68.93|66.53|69.34|66.94|68.93|66.53|0
1626158700000|2021-07-13 06:45:00|69.01|66.61|69.01|66.61|69.09|66.69|69.01|66.61|0
1626159000000|2021-07-13 06:50:00|68.97|66.57|69.29|66.89|69.33|66.93|68.84|66.44|0
1626159300000|2021-07-13 06:55:00|69.25|66.85|69.13|66.73|69.33|66.93|69.08|66.68|0
1626159600000|2021-07-13 07:00:00|69.17|66.77|69.41|67.01|69.5|67.1|68.75|66.35|0
1626159900000|2021-07-13 07:05:00|69.29|67.29|69.56|67.56|69.96|67.96|68.49|66.49|0
1626160200000|2021-07-13 07:10:00|69.48|67.48|69.56|67.56|69.65|67.65|69.4|67.4|0
1626160500000|2021-07-13 07:15:00|69.48|67.48|69.06|67.06|69.56|67.56|68.98|66.98|0
1626160800000|2021-07-13 07:20:00|69.11|67.11|69.14|67.14|69.64|67.64|69.06|67.06|0
1626161100000|2021-07-13 07:25:00|69.1|67.1|68.65|66.65|69.22|67.22|68.65|66.65|0
1626161400000|2021-07-13 07:30:00|68.69|66.69|68.85|66.85|69.05|67.05|68.69|66.69|0
1626161700000|2021-07-13 07:35:00|68.89|66.89|68.64|66.64|68.97|66.97|68.64|66.64|0
1626162000000|2021-07-13 07:40:00|68.72|66.72|68.8|66.8|68.8|66.8|68.47|66.47|0
1626162300000|2021-07-13 07:45:00|68.72|66.72|68.96|66.96|69.05|67.05|68.72|66.72|0
1626162600000|2021-07-13 07:50:00|68.88|66.88|68.8|66.8|69.04|67.04|68.71|66.71|0
1626162900000|2021-07-13 07:55:00|68.88|66.88|68.71|66.71|68.96|66.96|68.55|66.55|0
1626163200000|2021-07-13 08:00:00|68.79|66.79|68.83|66.83|68.87|66.87|68.54|66.54|0
1626163500000|2021-07-13 08:05:00|68.79|66.79|68.46|66.46|69.2|67.2|68.46|66.46|0
1626163800000|2021-07-13 08:10:00|68.54|66.54|68.62|66.62|68.79|66.79|68.54|66.54|0
1626164100000|2021-07-13 08:15:00|68.7|66.7|68.13|66.13|68.7|66.7|68.04|66.04|0
1626164400000|2021-07-13 08:20:00|68.04|66.04|68.12|66.12|68.37|66.37|67.96|65.96|0
1626164700000|2021-07-13 08:25:00|68.04|66.04|68.12|66.12|68.2|66.2|67.96|65.96|0
1626165000000|2021-07-13 08:30:00|68.2|66.2|67.95|65.95|68.2|66.2|67.79|65.79|0
1626165300000|2021-07-13 08:35:00|67.87|65.87|68.11|66.11|68.11|66.11|67.87|65.87|0
1626165600000|2021-07-13 08:40:00|68.03|66.03|67.87|65.87|68.07|66.07|67.87|65.87|0
1626165900000|2021-07-13 08:45:00|67.78|65.78|67.62|65.62|67.78|65.78|67.62|65.62|0
1626166200000|2021-07-13 08:50:00|67.54|65.54|67.37|65.37|67.7|65.7|67.37|65.37|0
1626166500000|2021-07-13 08:55:00|67.29|65.29|66.89|64.89|67.37|65.37|66.65|64.65|0
1626166800000|2021-07-13 09:00:00|66.97|64.97|67.12|65.12|67.13|65.13|66.88|64.88|0
1626167100000|2021-07-13 09:05:00|67.21|65.21|67.45|65.45|67.45|65.45|67.12|65.12|0
1626167400000|2021-07-13 09:10:00|67.36|65.36|67.65|65.65|67.77|65.77|67.36|65.36|0
1626167700000|2021-07-13 09:15:00|67.61|65.61|66.95|64.95|67.69|65.69|66.71|64.71|0
1626168000000|2021-07-13 09:20:00|67|65|67.11|65.11|67.19|65.19|66.95|64.95|0
1626168300000|2021-07-13 09:25:00|67.03|65.03|67.19|65.19|67.35|65.35|66.95|64.95|0
1626168600000|2021-07-13 09:30:00|67.11|65.11|66.87|64.87|67.51|65.51|66.63|64.63|0
1626168900000|2021-07-13 09:35:00|66.91|64.91|66.94|64.94|67.03|65.03|66.86|64.86|0
1626169200000|2021-07-13 09:40:00|66.86|64.86|66.86|64.86|67.1|65.1|66.82|64.82|0
1626169500000|2021-07-13 09:45:00|66.94|64.94|67.1|65.1|67.1|65.1|66.86|64.86|0
1626169800000|2021-07-13 09:50:00|67.02|65.02|67.02|65.02|67.06|65.06|66.77|64.77|0
1626170100000|2021-07-13 09:55:00|67.06|65.06|67.01|65.01|67.18|65.18|66.93|64.93|0
1626170400000|2021-07-13 10:00:00|66.93|64.93|66.69|64.69|67.01|65.01|66.45|64.45|0
1626170700000|2021-07-13 10:05:00|66.61|64.61|66.77|64.77|66.77|64.77|66.53|64.53|0
1626171000000|2021-07-13 10:10:00|66.68|64.68|66.92|64.92|67|65|66.68|64.68|0
1626171300000|2021-07-13 10:15:00|67|65|66.68|64.68|67|65|66.68|64.68|0
1626171600000|2021-07-13 10:20:00|66.76|64.76|66.92|64.92|66.92|64.92|66.6|64.6|0
1626171900000|2021-07-13 10:25:00|66.84|64.84|67.08|65.08|67.08|65.08|66.84|64.84|0
1626172200000|2021-07-13 10:30:00|67.04|65.04|67.24|65.24|67.24|65.24|66.99|64.99|0
1626172500000|2021-07-13 10:35:00|67.15|65.15|66.75|64.75|67.15|65.15|66.67|64.67|0
1626172800000|2021-07-13 10:40:00|66.83|64.83|66.71|64.71|66.83|64.83|66.59|64.59|0
1626173100000|2021-07-13 10:45:00|66.66|64.66|66.9|64.9|66.9|64.9|66.66|64.66|0
1626173400000|2021-07-13 10:50:00|66.95|64.95|66.74|64.74|67.06|65.06|66.74|64.74|0
1626173700000|2021-07-13 10:55:00|66.82|64.82|66.9|64.9|67.06|65.06|66.74|64.74|0
1626174000000|2021-07-13 11:00:00|66.98|64.98|67.3|65.3|67.38|65.38|66.82|64.82|0
1626174300000|2021-07-13 11:05:00|67.22|65.22|67.22|65.22|67.3|65.3|66.97|64.97|0
1626174600000|2021-07-13 11:10:00|67.13|65.13|67.05|65.05|67.3|65.3|67.05|65.05|0
1626174900000|2021-07-13 11:15:00|66.97|64.97|67.21|65.21|67.29|65.29|66.97|64.97|0
1626175200000|2021-07-13 11:20:00|67.13|65.13|67.13|65.13|67.21|65.21|67.05|65.05|0
1626175500000|2021-07-13 11:25:00|67.04|65.04|67.12|65.12|67.21|65.21|66.96|64.96|0
1626175800000|2021-07-13 11:30:00|67.08|65.08|66.72|64.72|67.08|65.08|66.56|64.56|0
1626176100000|2021-07-13 11:35:00|66.8|64.8|67.12|65.12|67.12|65.12|66.72|64.72|0
1626176400000|2021-07-13 11:40:00|67.04|65.04|66.79|64.79|67.12|65.12|66.79|64.79|0
1626176700000|2021-07-13 11:45:00|66.71|64.71|66.42|64.42|67.75|65.75|66.32|64.32|0
1626177000000|2021-07-13 11:50:00|66.5|64.5|66.49|64.49|66.5|64.5|66.41|64.41|0
1626177300000|2021-07-13 11:55:00|66.57|64.57|66.57|64.57|66.73|64.73|66.33|64.33|0
1626177600000|2021-07-13 12:00:00|66.49|64.49|66.65|64.65|66.81|64.81|66.49|64.49|0
1626177900000|2021-07-13 12:05:00|66.57|64.57|66.49|64.49|66.65|64.65|66.41|64.41|0
1626178200000|2021-07-13 12:10:00|66.57|64.57|66.64|64.64|66.65|64.65|66.4|64.4|0
1626178500000|2021-07-13 12:15:00|66.56|64.56|66.64|64.64|66.64|64.64|66.4|64.4|0
1626178800000|2021-07-13 12:20:00|66.56|64.56|66.8|64.8|66.96|64.96|66.56|64.56|0
1626179100000|2021-07-13 12:25:00|66.72|64.72|66.92|64.92|67.04|65.04|66.72|64.72|0
1626179400000|2021-07-13 12:30:00|66.96|64.96|69.5|67.5|71.65|69.65|66.96|64.96|0
1626179700000|2021-07-13 12:35:00|69.58|67.58|69.75|67.75|70.5|68.5|69.41|67.41|0
1626180000000|2021-07-13 12:40:00|69.83|67.83|69.49|67.49|69.91|67.91|68.67|66.67|0
1626180300000|2021-07-13 12:45:00|69.58|67.58|70.66|68.66|70.66|68.66|69.08|67.08|0
1626180600000|2021-07-13 12:50:00|70.71|68.71|71.34|69.34|71.76|69.76|70.58|68.58|0
1626180900000|2021-07-13 12:55:00|71.25|69.25|73.13|71.13|73.22|71.22|70.96|68.96|0
1626181200000|2021-07-13 13:00:00|72.96|70.96|71.24|69.24|73.3|71.3|71.24|69.24|0
1626181500000|2021-07-13 13:05:00|71.33|69.33|71.16|69.16|71.5|69.5|70.65|68.65|0
1626181800000|2021-07-13 13:10:00|71.24|69.24|71.15|69.15|71.67|69.67|70.82|68.82|0
1626182100000|2021-07-13 13:15:00|71.24|69.24|70.56|68.56|71.24|69.24|70.39|68.39|0
1626182400000|2021-07-13 13:20:00|70.64|68.64|70.14|68.14|70.64|68.64|69.72|67.72|0
1626182700000|2021-07-13 13:25:00|70.05|68.05|69.47|67.47|70.05|68.05|69.38|67.38|0
1626183000000|2021-07-13 13:30:00|69.63|67.63|69.32|67.32|69.82|67.82|67.66|65.66|0
1626183300000|2021-07-13 13:35:00|69.49|67.49|69.4|67.4|70.24|68.24|69.07|67.07|0
1626183600000|2021-07-13 13:40:00|69.32|67.32|68.33|66.33|69.32|67.32|68.33|66.33|0
1626183900000|2021-07-13 13:45:00|68.41|66.41|68.08|66.08|69.15|67.15|68.08|66.08|0
1626184200000|2021-07-13 13:50:00|68|66|67.59|65.59|68.57|66.57|67.59|65.59|0
1626184500000|2021-07-13 13:55:00|67.51|65.51|68.32|66.32|68.4|66.4|67.27|65.27|0
1626184800000|2021-07-13 14:00:00|68.24|66.24|68.48|66.48|68.98|66.98|67.75|65.75|0
1626185100000|2021-07-13 14:05:00|68.4|66.4|68.56|66.56|68.64|66.64|67.67|65.67|0
1626185400000|2021-07-13 14:10:00|68.48|66.48|67.82|65.82|68.48|66.48|67.42|65.42|0
1626185700000|2021-07-13 14:15:00|67.74|65.74|67.25|65.25|67.9|65.9|67.25|65.25|0
1626186000000|2021-07-13 14:20:00|67.17|65.17|67.09|65.09|67.66|65.66|67.01|65.01|0
1626186300000|2021-07-13 14:25:00|67.17|65.17|67.25|65.25|67.73|65.73|67.17|65.17|0
1626186600000|2021-07-13 14:30:00|67.17|65.17|66.52|64.52|67.33|65.33|66.36|64.36|0
1626186900000|2021-07-13 14:35:00|66.44|64.44|66.2|64.2|66.52|64.52|66.04|64.04|0
1626187200000|2021-07-13 14:40:00|66.28|64.28|67.72|65.72|67.81|65.81|66.28|64.28|0
1626187500000|2021-07-13 14:45:00|67.64|65.64|67.56|65.56|68.05|66.05|67.32|65.32|0
1626187800000|2021-07-13 14:50:00|67.64|65.64|67.76|65.76|67.8|65.8|67.07|65.07|0
1626188100000|2021-07-13 14:55:00|67.72|65.72|67.88|65.88|67.88|65.88|67.23|65.23|0
1626188400000|2021-07-13 15:00:00|67.8|65.8|67.15|65.15|67.88|65.88|67.15|65.15|0
1626188700000|2021-07-13 15:05:00|67.07|65.07|66.98|64.98|67.39|65.39|66.74|64.74|0
1626189000000|2021-07-13 15:10:00|67.06|65.06|66.66|64.66|67.06|65.06|66.66|64.66|0
1626189300000|2021-07-13 15:15:00|66.58|64.58|66.33|64.33|66.82|64.82|66.09|64.09|0
1626189600000|2021-07-13 15:20:00|66.41|64.41|66.72|64.72|67.46|65.46|65.85|63.85|0
1626189900000|2021-07-13 15:25:00|66.64|64.64|66.55|64.55|66.8|64.8|66.24|64.24|0
1626190200000|2021-07-13 15:30:00|66.71|64.71|66.55|64.55|66.79|64.79|66.39|64.39|0
1626190500000|2021-07-13 15:35:00|66.47|64.47|67.11|65.11|67.11|65.11|66.39|64.39|0
1626190800000|2021-07-13 15:40:00|67.03|65.03|67.1|65.1|67.19|65.19|66.94|64.94|0
1626191100000|2021-07-13 15:45:00|67.18|65.18|66.62|64.62|67.18|65.18|66.62|64.62|0
1626191400000|2021-07-13 15:50:00|66.7|64.7|66.54|64.54|66.78|64.78|66.46|64.46|0
1626191700000|2021-07-13 15:55:00|66.46|64.46|66.38|64.38|66.62|64.62|66.38|64.38|0
1626192000000|2021-07-13 16:00:00|66.42|64.42|66.77|64.77|66.77|64.77|66.06|64.06|0
1626192300000|2021-07-13 16:05:00|66.85|64.85|66.61|64.61|67.01|65.01|66.45|64.45|0
1626192600000|2021-07-13 16:10:00|66.57|64.57|66.85|64.85|67.01|65.01|66.57|64.57|0
1626192900000|2021-07-13 16:15:00|66.93|64.93|66.84|64.84|67.33|65.33|66.84|64.84|0
1626193200000|2021-07-13 16:20:00|66.92|64.92|67.24|65.24|67.4|65.4|66.92|64.92|0
1626193500000|2021-07-13 16:25:00|67.32|65.32|67.24|65.24|67.48|65.48|67.24|65.24|0
1626193800000|2021-07-13 16:30:00|67.32|65.32|66.76|64.76|67.4|65.4|66.76|64.76|0
1626194100000|2021-07-13 16:35:00|66.84|64.84|66.99|64.99|66.99|64.99|66.75|64.75|0
1626194400000|2021-07-13 16:40:00|67.07|65.07|67.23|65.23|67.23|65.23|66.83|64.83|0
1626194700000|2021-07-13 16:45:00|67.15|65.15|67.07|65.07|67.31|65.31|67.07|65.07|0
1626195000000|2021-07-13 16:50:00|67.15|65.15|66.98|64.98|67.23|65.23|66.83|64.83|0
1626195300000|2021-07-13 16:55:00|67.06|65.06|67.06|65.06|67.3|65.3|66.98|64.98|0
1626195600000|2021-07-13 17:00:00|66.98|64.98|68.19|66.19|68.19|66.19|66.98|64.98|0
1626195900000|2021-07-13 17:05:00|68.1|66.1|68.26|66.26|68.51|66.51|67.94|65.94|0
1626196200000|2021-07-13 17:10:00|68.34|66.34|69.2|67.2|69.49|67.49|68.34|66.34|0
1626196500000|2021-07-13 17:15:00|69.24|67.24|71.23|69.23|71.31|69.31|68.83|66.83|0
1626196800000|2021-07-13 17:20:00|71.14|69.14|69.73|67.73|71.31|69.31|69.48|67.48|0
1626197100000|2021-07-13 17:25:00|69.81|67.81|70.39|68.39|71.22|69.22|69.81|67.81|0
1626197400000|2021-07-13 17:30:00|70.55|68.55|71.13|69.13|71.22|69.22|70.47|68.47|0
1626197700000|2021-07-13 17:35:00|71.22|69.22|72.05|70.05|72.65|70.65|71.05|69.05|0
1626198000000|2021-07-13 17:40:00|71.97|69.97|71.03|69.03|72.82|70.82|70.01|68.01|0
1626198300000|2021-07-13 17:45:00|71.11|69.11|70.78|68.78|71.53|69.53|70.28|68.28|0
1626198600000|2021-07-13 17:50:00|71.03|69.03|71.02|69.02|71.36|69.36|70.61|68.61|0
1626198900000|2021-07-13 17:55:00|70.94|68.94|70.19|68.19|71.02|69.02|69.77|67.77|0
1626199200000|2021-07-13 18:00:00|70.27|68.27|72.92|70.92|73.14|71.14|70.27|68.27|0
1626199500000|2021-07-13 18:05:00|72.97|70.97|71.65|69.65|72.97|70.97|71.44|69.44|0
1626199800000|2021-07-13 18:10:00|71.52|69.52|70.35|68.35|71.52|69.52|70.35|68.35|0
1626200100000|2021-07-13 18:15:00|70.43|68.43|70.68|68.68|71.6|69.6|70.43|68.43|0
1626200400000|2021-07-13 18:20:00|70.76|68.76|71.09|69.09|71.77|69.77|70.42|68.42|0
1626200700000|2021-07-13 18:25:00|71.01|69.01|70.25|68.25|71.01|69.01|70.01|68.01|0
1626201000000|2021-07-13 18:30:00|70.34|68.34|70.58|68.58|71.09|69.09|70.34|68.34|0
1626201300000|2021-07-13 18:35:00|70.42|68.42|71.33|69.33|71.33|69.33|70.33|68.33|0
1626201600000|2021-07-13 18:40:00|71.17|69.17|72.35|70.35|72.69|70.69|71|69|0
1626201900000|2021-07-13 18:45:00|72.43|70.43|71.75|69.75|72.86|70.86|71.75|69.75|0
1626202200000|2021-07-13 18:50:00|71.83|69.83|71.92|69.92|72.17|70.17|71.58|69.58|0
1626202500000|2021-07-13 18:55:00|72|70|70.74|68.74|72.17|70.17|70.65|68.65|0
1626202800000|2021-07-13 19:00:00|70.82|68.82|71.07|69.07|71.32|69.32|70.73|68.73|0
1626203100000|2021-07-13 19:05:00|70.98|68.98|72.25|70.25|72.42|70.42|70.73|68.73|0
1626203400000|2021-07-13 19:10:00|72.33|70.33|72.92|70.92|73.18|71.18|71.99|69.99|0
1626203700000|2021-07-13 19:15:00|72.84|70.84|72.58|70.58|73.27|71.27|72.24|70.24|0
1626204000000|2021-07-13 19:20:00|72.67|70.67|73.26|71.26|73.26|71.26|72.24|70.24|0
1626204300000|2021-07-13 19:25:00|73.17|71.17|72.74|70.74|73.35|71.35|72.15|70.15|0
1626204600000|2021-07-13 19:30:00|72.83|70.83|72.4|70.4|73.69|71.69|72.4|70.4|0
1626204900000|2021-07-13 19:35:00|72.23|70.23|71.64|69.64|73.17|71.17|71.55|69.55|0
1626205200000|2021-07-13 19:40:00|71.72|69.72|71.21|69.21|72.1|70.1|70.88|68.88|0
1626205500000|2021-07-13 19:45:00|71.13|69.13|72.35|70.35|72.52|70.52|70.96|68.96|0
1626205800000|2021-07-13 19:50:00|72.31|70.31|72.82|70.82|73.59|71.59|72.14|70.14|0
1626206100000|2021-07-13 19:55:00|72.73|70.73|74.17|72.17|75.3|73.3|72.73|70.73|0
1626206400000|2021-07-13 20:00:00|74.09|72.09|74.94|72.94|75.12|73.12|73.91|71.91|0
1626206700000|2021-07-13 20:05:00|75.03|73.03|73.99|71.99|75.03|73.03|73.91|71.91|0
1626207000000|2021-07-13 20:10:00|74.08|72.08|74.51|72.51|74.68|72.68|74.08|72.08|0
1626207300000|2021-07-13 20:15:00|74.71|72.31|75.05|72.65|75.14|72.74|74.71|72.31|0
1626207600000|2021-07-13 20:20:00|75.09|72.69|75.35|72.95|75.39|72.99|75.09|72.69|0
1626207900000|2021-07-13 20:25:00|75.31|72.91|75.13|72.73|75.39|72.99|75.13|72.73|0
1626208200000|2021-07-13 20:30:00|75.22|72.82|75.3|72.9|75.39|72.99|75.22|72.82|0
1626208500000|2021-07-13 20:35:00|75.21|72.81|75.3|72.9|75.3|72.9|75.04|72.64|0
1626208800000|2021-07-13 20:40:00|75.21|72.81|75.38|72.98|75.47|73.07|75.21|72.81|0
1626209100000|2021-07-13 20:45:00|75.29|72.89|75.34|72.94|75.55|73.15|75.29|72.89|0
1626209400000|2021-07-13 20:50:00|75.29|72.89|75.46|73.06|75.46|73.06|75.2|72.8|0
1626209700000|2021-07-13 20:55:00|75.51|73.11|75.16|72.76|75.63|73.23|75.03|72.63|0
1626210000000|2021-07-13 21:00:00|75.19|72.79|75.15|72.75|75.19|72.79|75.11|72.71|0
1626210300000|2021-07-13 21:05:00|75.13|72.73|75.03|72.63|75.13|72.73|75.01|72.61|0
1626210600000|2021-07-13 21:10:00|75.06|72.66|75.24|72.84|75.24|72.84|75.06|72.66|0
1626210900000|2021-07-13 21:15:00|75.28|72.88|75.45|73.05|75.45|73.05|75.28|72.88|0
1626211200000|2021-07-13 21:20:00|75.47|73.07|75.44|73.04|75.47|73.07|75.44|73.04|0
1626211500000|2021-07-13 21:25:00|75.49|73.09|75.3|72.9|75.49|73.09|75.3|72.9|0
1626211800000|2021-07-13 21:30:00|75.27|72.87|75.2|72.8|75.28|72.88|75.19|72.79|0
1626212100000|2021-07-13 21:35:00|75.19|72.79|75.14|72.74|75.23|72.83|75.13|72.73|0
1626212400000|2021-07-13 21:40:00|75.12|72.72|75.14|72.74|75.14|72.74|75.12|72.72|0
1626212700000|2021-07-13 21:45:00|75.12|72.72|75.13|72.73|75.14|72.74|75.12|72.72|0
1626213300000|2021-07-13 21:55:00|75.14|72.74|75.11|72.71|75.14|72.74|75.09|72.69|0
1626213600000|2021-07-13 22:00:00|74.95|72.55|74.99|72.59|75.25|72.85|74.81|72.41|0
1626213900000|2021-07-13 22:05:00|74.9|72.5|74.72|72.32|75.07|72.67|74.72|72.32|0
1626214200000|2021-07-13 22:10:00|74.64|72.24|74.72|72.32|74.81|72.41|74.64|72.24|0
1626214500000|2021-07-13 22:15:00|74.81|72.41|74.55|72.15|74.81|72.41|74.55|72.15|0
1626214800000|2021-07-13 22:20:00|74.46|72.06|74.63|72.23|74.63|72.23|74.46|72.06|0
1626215100000|2021-07-13 22:25:00|74.72|72.32|74.54|72.14|74.72|72.32|74.5|72.1|0
1626215400000|2021-07-13 22:30:00|74.5|72.1|74.28|71.88|74.5|72.1|74.28|71.88|0
1626215700000|2021-07-13 22:35:00|74.19|71.79|74.19|71.79|74.36|71.96|74.19|71.79|0
1626216000000|2021-07-13 22:40:00|74.11|71.71|74.02|71.62|74.11|71.71|73.85|71.45|0
1626216300000|2021-07-13 22:45:00|73.93|71.53|74.18|71.78|74.19|71.79|73.85|71.45|0
1626216600000|2021-07-13 22:50:00|74.1|71.7|74.27|71.87|74.27|71.87|74.01|71.61|0
1626216900000|2021-07-13 22:55:00|74.35|71.95|74.44|72.04|74.44|72.04|74.27|71.87|0
1626217200000|2021-07-13 23:00:00|74.4|72|74.43|72.03|74.44|72.04|74.18|71.78|0
1626217500000|2021-07-13 23:05:00|74.35|71.95|74.34|71.94|74.43|72.03|74.3|71.9|0
1626217800000|2021-07-13 23:10:00|74.26|71.86|74.43|72.03|74.52|72.12|74.26|71.86|0
1626218100000|2021-07-13 23:15:00|74.34|71.94|74.25|71.85|74.43|72.03|74.25|71.85|0
1626218400000|2021-07-13 23:20:00|74.21|71.81|74.34|71.94|74.34|71.94|74.21|71.81|0
1626218700000|2021-07-13 23:25:00|74.38|71.98|74.5|72.1|74.59|72.19|74.33|71.93|0
1626219000000|2021-07-13 23:30:00|74.42|72.02|74.85|72.45|74.85|72.45|74.42|72.02|0
1626219300000|2021-07-13 23:35:00|74.93|72.53|74.76|72.36|75.02|72.62|74.76|72.36|0
1626219600000|2021-07-13 23:40:00|74.84|72.44|75.27|72.87|75.27|72.87|74.76|72.36|0
1626219900000|2021-07-13 23:45:00|75.36|72.96|75.96|73.56|76.31|73.91|75.36|72.96|0
1626220200000|2021-07-13 23:50:00|76.05|73.65|76.09|73.69|76.57|74.17|75.61|73.21|0
1626220500000|2021-07-13 23:55:00|76.14|73.74|76.4|74|76.57|74.17|76.05|73.65|0
1626220800000|2021-07-14 00:00:00|76.31|73.91|75.61|73.21|76.48|74.08|75.61|73.21|0
1626221100000|2021-07-14 00:05:00|75.65|73.25|75.43|73.03|75.87|73.47|75.26|72.86|0
1626221400000|2021-07-14 00:10:00|75.48|73.08|75.43|73.03|75.69|73.29|75.34|72.94|0
1626221700000|2021-07-14 00:15:00|75.51|73.11|75.86|73.46|75.95|73.55|75.25|72.85|0
1626222000000|2021-07-14 00:20:00|75.95|73.55|75.25|72.85|76.03|73.63|74.99|72.59|0
1626222300000|2021-07-14 00:25:00|75.33|72.93|74.99|72.59|75.51|73.11|74.99|72.59|0
1626222600000|2021-07-14 00:30:00|74.9|72.5|74.9|72.5|75.07|72.67|74.81|72.41|0
1626222900000|2021-07-14 00:35:00|74.81|72.41|74.81|72.41|74.81|72.41|74.38|71.98|0
1626223200000|2021-07-14 00:40:00|74.72|72.32|75.32|72.92|75.32|72.92|74.72|72.32|0
1626223500000|2021-07-14 00:45:00|75.24|72.84|74.8|72.4|75.45|73.05|74.71|72.31|0
1626223800000|2021-07-14 00:50:00|74.76|72.36|74.71|72.31|75.1|72.7|74.63|72.23|0
1626224100000|2021-07-14 00:55:00|74.54|72.14|74.62|72.22|74.71|72.31|74.54|72.14|0
1626224400000|2021-07-14 01:00:00|74.54|72.14|74.79|72.39|74.79|72.39|74.45|72.05|0
1626224700000|2021-07-14 01:05:00|74.88|72.48|74.96|72.56|75.05|72.65|74.7|72.3|0
1626225000000|2021-07-14 01:10:00|74.92|72.52|74.36|71.96|74.96|72.56|74.36|71.96|0
1626225300000|2021-07-14 01:15:00|74.4|72|73.67|71.27|74.4|72|73.5|71.1|0
1626225600000|2021-07-14 01:20:00|73.75|71.35|73.92|71.52|74.09|71.69|73.67|71.27|0
1626225900000|2021-07-14 01:25:00|74.01|71.61|74|71.6|74.18|71.78|73.88|71.48|0
1626226200000|2021-07-14 01:30:00|74.09|71.69|74.09|71.69|74.17|71.77|73.92|71.52|0
1626226500000|2021-07-14 01:35:00|74|71.6|73.74|71.34|74|71.6|73.57|71.17|0
1626226800000|2021-07-14 01:40:00|73.7|71.3|73.99|71.59|74.08|71.68|73.62|71.22|0
1626227100000|2021-07-14 01:45:00|73.95|71.55|73.87|71.47|73.99|71.59|73.65|71.25|0
1626227400000|2021-07-14 01:50:00|73.99|71.59|73.82|71.42|73.99|71.59|73.48|71.08|0
1626227700000|2021-07-14 01:55:00|73.78|71.38|73.73|71.33|73.9|71.5|73.64|71.24|0
1626228000000|2021-07-14 02:00:00|73.81|71.41|74.24|71.84|74.33|71.93|73.64|71.24|0
1626228300000|2021-07-14 02:05:00|74.28|71.88|74.75|72.35|74.75|72.35|74.24|71.84|0
1626228600000|2021-07-14 02:10:00|74.8|72.4|74.49|72.09|75.01|72.61|74.41|72.01|0
1626228900000|2021-07-14 02:15:00|74.58|72.18|74.4|72|74.66|72.26|74.32|71.92|0
1626229200000|2021-07-14 02:20:00|74.49|72.09|74.23|71.83|74.49|72.09|73.97|71.57|0
1626229500000|2021-07-14 02:25:00|74.14|71.74|74.31|71.91|74.4|72|74.06|71.66|0
1626229800000|2021-07-14 02:30:00|74.22|71.82|74.82|72.42|74.82|72.42|74.14|71.74|0
1626230100000|2021-07-14 02:35:00|74.91|72.51|75.08|72.68|75.26|72.86|74.91|72.51|0
1626230400000|2021-07-14 02:40:00|75.17|72.77|74.86|72.46|75.21|72.81|74.82|72.42|0
1626230700000|2021-07-14 02:45:00|74.9|72.5|74.99|72.59|75.29|72.89|74.9|72.5|0
1626231000000|2021-07-14 02:50:00|74.9|72.5|74.99|72.59|74.99|72.59|74.81|72.41|0
1626231300000|2021-07-14 02:55:00|74.98|72.58|74.9|72.5|75.07|72.67|74.9|72.5|0
1626231600000|2021-07-14 03:00:00|74.98|72.58|74.81|72.41|74.98|72.58|74.64|72.24|0
1626231900000|2021-07-14 03:05:00|74.89|72.49|75.24|72.84|75.24|72.84|74.89|72.49|0
1626232200000|2021-07-14 03:10:00|75.15|72.75|75.06|72.66|75.23|72.83|74.97|72.57|0
1626232500000|2021-07-14 03:15:00|75.15|72.75|75.06|72.66|75.23|72.83|74.97|72.57|0
1626232800000|2021-07-14 03:20:00|74.97|72.57|75.14|72.74|75.31|72.91|74.88|72.48|0
1626233100000|2021-07-14 03:25:00|75.18|72.78|75.48|73.08|75.66|73.26|75.18|72.78|0
1626233400000|2021-07-14 03:30:00|75.57|73.17|75.48|73.08|75.7|73.3|75.48|73.08|0
1626233700000|2021-07-14 03:35:00|75.39|72.99|75.48|73.08|75.48|73.08|75.22|72.82|0
1626234000000|2021-07-14 03:40:00|75.52|73.12|75.56|73.16|75.65|73.25|75.48|73.08|0
1626234300000|2021-07-14 03:45:00|75.74|73.34|75.73|73.33|75.82|73.42|75.65|73.25|0
1626234600000|2021-07-14 03:50:00|75.78|73.38|75.73|73.33|75.82|73.42|75.73|73.33|0
1626234900000|2021-07-14 03:55:00|75.69|73.29|75.38|72.98|75.69|73.29|75.38|72.98|0
1626235200000|2021-07-14 04:00:00|75.42|73.02|75.46|73.06|75.72|73.32|75.29|72.89|0
1626235500000|2021-07-14 04:05:00|75.38|72.98|75.63|73.23|75.68|73.28|75.38|72.98|0
1626235800000|2021-07-14 04:10:00|75.68|73.28|76.33|73.93|76.42|74.02|75.63|73.23|0
1626236100000|2021-07-14 04:15:00|76.24|73.84|77.03|74.63|77.12|74.72|76.07|73.67|0
1626236400000|2021-07-14 04:20:00|76.94|74.54|76.59|74.19|76.94|74.54|76.41|74.01|0
1626236700000|2021-07-14 04:25:00|76.67|74.27|76.5|74.1|76.85|74.45|76.5|74.1|0
1626237000000|2021-07-14 04:30:00|76.54|74.14|76.84|74.44|76.93|74.53|76.54|74.14|0
1626237300000|2021-07-14 04:35:00|76.8|74.4|76.75|74.35|76.84|74.44|76.58|74.18|0
1626237600000|2021-07-14 04:40:00|76.67|74.27|76.84|74.44|76.84|74.44|76.49|74.09|0
1626237900000|2021-07-14 04:45:00|76.75|74.35|76.75|74.35|76.84|74.44|76.66|74.26|0
1626238200000|2021-07-14 04:50:00|76.66|74.26|77.01|74.61|77.1|74.7|76.66|74.26|0
1626238500000|2021-07-14 04:55:00|77.06|74.66|77.18|74.78|77.23|74.83|76.92|74.52|0
1626238800000|2021-07-14 05:00:00|77.23|74.83|76.74|74.34|77.36|74.96|76.74|74.34|0
1626239100000|2021-07-14 05:05:00|76.7|74.3|76.91|74.51|77.18|74.78|76.65|74.25|0
1626239400000|2021-07-14 05:10:00|77|74.6|76.47|74.07|77.05|74.65|76.47|74.07|0
1626239700000|2021-07-14 05:15:00|76.56|74.16|76.73|74.33|77.04|74.64|76.47|74.07|0
1626240000000|2021-07-14 05:20:00|76.82|74.42|76.81|74.41|76.99|74.59|76.73|74.33|0
1626240300000|2021-07-14 05:25:00|76.9|74.5|76.55|74.15|76.9|74.5|76.46|74.06|0
1626240600000|2021-07-14 05:30:00|76.64|74.24|76.37|73.97|76.64|74.24|76.2|73.8|0
1626240900000|2021-07-14 05:35:00|76.28|73.88|76.19|73.79|76.37|73.97|76.02|73.62|0
1626241200000|2021-07-14 05:40:00|76.1|73.7|76.28|73.88|76.28|73.88|76.1|73.7|0
1626241500000|2021-07-14 05:45:00|76.36|73.96|76.18|73.78|76.36|73.96|76.01|73.61|0
1626241800000|2021-07-14 05:50:00|76.1|73.7|76.62|74.22|76.67|74.27|76.1|73.7|0
1626242100000|2021-07-14 05:55:00|76.71|74.31|77.15|74.75|77.15|74.75|76.53|74.13|0
1626242400000|2021-07-14 06:00:00|77.23|74.83|77.74|75.34|77.74|75.34|76.79|74.39|0
1626242700000|2021-07-14 06:05:00|77.83|75.43|78.71|76.31|78.8|76.4|77.83|75.43|0
1626243000000|2021-07-14 06:10:00|78.76|76.36|78.44|76.04|78.8|76.4|78.44|76.04|0
1626243300000|2021-07-14 06:15:00|78.53|76.13|77.55|75.15|78.62|76.22|77.55|75.15|0
1626243600000|2021-07-14 06:20:00|77.47|75.07|77.2|74.8|77.99|75.59|77.11|74.71|0
1626243900000|2021-07-14 06:25:00|77.11|74.71|76.76|74.36|77.28|74.88|76.58|74.18|0
1626244200000|2021-07-14 06:30:00|76.67|74.27|76.4|74|76.89|74.49|76.32|73.92|0
1626244500000|2021-07-14 06:35:00|76.36|73.96|76.49|74.09|76.66|74.26|76.14|73.74|0
1626244800000|2021-07-14 06:40:00|76.57|74.17|77.1|74.7|77.1|74.7|76.53|74.13|0
1626245100000|2021-07-14 06:45:00|77.06|74.66|77.27|74.87|77.32|74.92|76.92|74.52|0
1626245400000|2021-07-14 06:50:00|77.18|74.78|77.71|75.31|77.71|75.31|77.01|74.61|0
1626245700000|2021-07-14 06:55:00|77.8|75.4|78.33|75.93|78.68|76.28|77.71|75.31|0
1626246000000|2021-07-14 07:00:00|78.59|76.19|77|74.6|78.77|76.37|76.09|73.69|0
1626246300000|2021-07-14 07:05:00|76.8|74.8|76.53|74.53|77.06|75.06|76.18|74.18|0
1626246600000|2021-07-14 07:10:00|76.62|74.62|76.88|74.88|77.14|75.14|76.35|74.35|0
1626246900000|2021-07-14 07:15:00|76.79|74.79|76.52|74.52|76.97|74.97|76.26|74.26|0
1626247200000|2021-07-14 07:20:00|76.35|74.35|76.7|74.7|76.96|74.96|76.35|74.35|0
1626247500000|2021-07-14 07:25:00|76.74|74.74|76.3|74.3|77.05|75.05|76.17|74.17|0
1626247800000|2021-07-14 07:30:00|76.25|74.25|75.55|73.55|76.52|74.52|75.38|73.38|0
1626248100000|2021-07-14 07:35:00|75.64|73.64|74.34|72.34|75.64|73.64|74.34|72.34|0
1626248400000|2021-07-14 07:40:00|74.42|72.42|74.25|72.25|74.51|72.51|73.74|71.74|0
1626248700000|2021-07-14 07:45:00|74.16|72.16|74.94|72.94|75.37|73.37|74.16|72.16|0
1626249000000|2021-07-14 07:50:00|75.02|73.02|75.71|73.71|75.8|73.8|74.94|72.94|0
1626249300000|2021-07-14 07:55:00|75.54|73.54|76.15|74.15|76.41|74.41|75.45|73.45|0
1626249600000|2021-07-14 08:00:00|76.06|74.06|75.8|73.8|76.23|74.23|75.8|73.8|0
1626249900000|2021-07-14 08:05:00|75.88|73.88|76.84|74.84|77.2|75.2|75.88|73.88|0
1626250200000|2021-07-14 08:10:00|76.93|74.93|76.58|74.58|77.11|75.11|76.49|74.49|0
1626250500000|2021-07-14 08:15:00|76.66|74.66|75.87|73.87|76.66|74.66|75.79|73.79|0
1626250800000|2021-07-14 08:20:00|75.79|73.79|74.66|72.66|75.79|73.79|74.66|72.66|0
1626251100000|2021-07-14 08:25:00|74.57|72.57|74.91|72.91|75.35|73.35|74.57|72.57|0
1626251400000|2021-07-14 08:30:00|74.83|72.83|74.82|72.82|75.34|73.34|74.82|72.82|0
1626251700000|2021-07-14 08:35:00|74.91|72.91|74.39|72.39|74.91|72.91|74.3|72.3|0
1626252000000|2021-07-14 08:40:00|74.47|72.47|74.73|72.73|74.82|72.82|74.39|72.39|0
1626252300000|2021-07-14 08:45:00|74.82|72.82|75.77|73.77|76.03|74.03|74.73|72.73|0
1626252600000|2021-07-14 08:50:00|75.68|73.68|75.72|73.72|75.77|73.77|75.42|73.42|0
1626252900000|2021-07-14 08:55:00|75.68|73.68|75.76|73.76|75.85|73.85|75.46|73.46|0
1626253200000|2021-07-14 09:00:00|75.67|73.67|75.24|73.24|75.76|73.76|74.59|72.59|0
1626253500000|2021-07-14 09:05:00|75.15|73.15|74.37|72.37|75.24|73.24|74.29|72.29|0
1626253800000|2021-07-14 09:10:00|74.46|72.46|73.94|71.94|74.46|72.46|73.94|71.94|0
1626254100000|2021-07-14 09:15:00|73.77|71.77|73.94|71.94|74.19|72.19|73.77|71.77|0
1626254400000|2021-07-14 09:20:00|74.02|72.02|74.19|72.19|74.19|72.19|73.93|71.93|0
1626254700000|2021-07-14 09:25:00|74.1|72.1|73.67|71.67|74.1|72.1|73.59|71.59|0
1626255000000|2021-07-14 09:30:00|73.59|71.59|73.16|71.16|73.59|71.59|72.91|70.91|0
1626255300000|2021-07-14 09:35:00|73.24|71.24|73.5|71.5|73.58|71.58|72.99|70.99|0
1626255600000|2021-07-14 09:40:00|73.58|71.58|72.15|70.15|75.79|73.79|71.98|69.98|0
1626255900000|2021-07-14 09:45:00|72.07|70.07|72.15|70.15|72.15|70.15|71.81|69.81|0
1626256200000|2021-07-14 09:50:00|72.19|70.19|72.4|70.4|72.57|70.57|72.15|70.15|0
1626256500000|2021-07-14 09:55:00|72.48|70.48|72.82|70.82|72.99|70.99|72.48|70.48|0
1626256800000|2021-07-14 10:00:00|72.91|70.91|72.73|70.73|73.08|71.08|72.73|70.73|0
1626257100000|2021-07-14 10:05:00|72.82|70.82|72.9|70.9|72.9|70.9|72.73|70.73|0
1626257400000|2021-07-14 10:10:00|72.95|70.95|72.81|70.81|72.99|70.99|72.47|70.47|0
1626257700000|2021-07-14 10:15:00|72.73|70.73|72.73|70.73|72.81|70.81|72.64|70.64|0
1626258000000|2021-07-14 10:20:00|72.64|70.64|72.38|70.38|72.72|70.72|72.21|70.21|0
1626258300000|2021-07-14 10:25:00|72.47|70.47|72.55|70.55|72.64|70.64|72.3|70.3|0
1626258600000|2021-07-14 10:30:00|72.63|70.63|71.87|69.87|72.63|70.63|71.83|69.83|0
1626258900000|2021-07-14 10:35:00|71.78|69.78|71.86|69.86|71.95|69.95|71.53|69.53|0
1626259200000|2021-07-14 10:40:00|71.78|69.78|72.12|70.12|72.29|70.29|71.7|69.7|0
1626259500000|2021-07-14 10:45:00|72.2|70.2|72.2|70.2|72.2|70.2|71.94|69.94|0
1626259800000|2021-07-14 10:50:00|72.28|70.28|72.28|70.28|72.45|70.45|72.11|70.11|0
1626260100000|2021-07-14 10:55:00|72.36|70.36|72.28|70.28|72.36|70.36|72.15|70.15|0
1626260400000|2021-07-14 11:00:00|72.36|70.36|71.77|69.77|72.45|70.45|71.68|69.68|0
1626260700000|2021-07-14 11:05:00|71.68|69.68|72.02|70.02|72.19|70.19|71.34|69.34|0
1626261000000|2021-07-14 11:10:00|71.93|69.93|71.93|69.93|72.18|70.18|71.93|69.93|0
1626261300000|2021-07-14 11:15:00|71.84|69.84|71.59|69.59|71.84|69.84|71.25|69.25|0
1626261600000|2021-07-14 11:20:00|71.5|69.5|71.42|69.42|72.09|70.09|71.42|69.42|0
1626261900000|2021-07-14 11:25:00|71.5|69.5|71.75|69.75|71.75|69.75|71.5|69.5|0
1626262200000|2021-07-14 11:30:00|71.67|69.67|71.5|69.5|71.75|69.75|71.33|69.33|0
1626262500000|2021-07-14 11:35:00|71.54|69.54|71.54|69.54|71.58|69.58|71.41|69.41|0
1626262800000|2021-07-14 11:40:00|71.49|69.49|71.91|69.91|72|70|71.49|69.49|0
1626263100000|2021-07-14 11:45:00|71.83|69.83|71.49|69.49|71.83|69.83|71.49|69.49|0
1626263400000|2021-07-14 11:50:00|71.57|69.57|70.9|68.9|71.82|69.82|70.9|68.9|0
1626263700000|2021-07-14 11:55:00|70.98|68.98|70.81|68.81|71.06|69.06|70.44|68.44|0
1626264000000|2021-07-14 12:00:00|70.73|68.73|70.68|68.68|71.06|69.06|70.56|68.56|0
1626264300000|2021-07-14 12:05:00|70.64|68.64|70.89|68.89|70.89|68.89|70.56|68.56|0
1626264600000|2021-07-14 12:10:00|70.8|68.8|70.63|68.63|70.97|68.97|70.47|68.47|0
1626264900000|2021-07-14 12:15:00|70.55|68.55|70.71|68.71|70.8|68.8|70.47|68.47|0
1626265200000|2021-07-14 12:20:00|70.63|68.63|70.79|68.79|70.88|68.88|70.63|68.63|0
1626265500000|2021-07-14 12:25:00|70.71|68.71|71.29|69.29|71.29|69.29|70.71|68.71|0
1626265800000|2021-07-14 12:30:00|71.17|69.17|68.56|66.56|71.29|69.29|68.4|66.4|0
1626266100000|2021-07-14 12:35:00|68.4|66.4|68.31|66.31|69.05|67.05|68.07|66.07|0
1626266400000|2021-07-14 12:40:00|68.36|66.36|67.99|65.99|68.48|66.48|67.5|65.5|0
1626266700000|2021-07-14 12:45:00|68.07|66.07|67.5|65.5|68.15|66.15|67.5|65.5|0
1626267000000|2021-07-14 12:50:00|67.66|65.66|67.17|65.17|67.82|65.82|67.17|65.17|0
1626267300000|2021-07-14 12:55:00|67.25|65.25|67.41|65.41|67.41|65.41|66.85|64.85|0
1626267600000|2021-07-14 13:00:00|67.25|65.25|67.49|65.49|67.57|65.57|67.17|65.17|0
1626267900000|2021-07-14 13:05:00|67.41|65.41|67.73|65.73|67.89|65.89|67.41|65.41|0
1626268200000|2021-07-14 13:10:00|67.65|65.65|67.56|65.56|67.81|65.81|67.48|65.48|0
1626268500000|2021-07-14 13:15:00|67.64|65.64|67.72|65.72|67.8|65.8|67.4|65.4|0
1626268800000|2021-07-14 13:20:00|67.64|65.64|67.4|65.4|67.72|65.72|67.32|65.32|0
1626269100000|2021-07-14 13:25:00|67.36|65.36|66.99|64.99|67.4|65.4|66.99|64.99|0
1626269400000|2021-07-14 13:30:00|67.07|65.07|66.13|64.13|68.43|66.43|65.89|63.89|0
1626269700000|2021-07-14 13:35:00|65.97|63.97|66.21|64.21|66.77|64.77|65.74|63.74|0
1626270000000|2021-07-14 13:40:00|66.05|64.05|66.44|64.44|66.52|64.52|65.73|63.73|0
1626270300000|2021-07-14 13:45:00|66.52|64.52|67.56|65.56|67.8|65.8|66.28|64.28|0
1626270600000|2021-07-14 13:50:00|67.64|65.64|67.56|65.56|67.96|65.96|67.16|65.16|0
1626270900000|2021-07-14 13:55:00|67.48|65.48|68.61|66.61|68.77|66.77|67.16|65.16|0
1626271200000|2021-07-14 14:00:00|68.28|66.28|67.55|65.55|68.61|66.61|67.31|65.31|0
1626271500000|2021-07-14 14:05:00|67.47|65.47|67.95|65.95|68.36|66.36|67.47|65.47|0
1626271800000|2021-07-14 14:10:00|68.03|66.03|68.19|66.19|68.68|66.68|68.03|66.03|0
1626272100000|2021-07-14 14:15:00|68.11|66.11|67.3|65.3|68.11|66.11|67.22|65.22|0
1626272400000|2021-07-14 14:20:00|67.38|65.38|67.62|65.62|67.78|65.78|67.3|65.3|0
1626272700000|2021-07-14 14:25:00|67.7|65.7|69.41|67.41|69.49|67.49|67.7|65.7|0
1626273000000|2021-07-14 14:30:00|69.24|67.24|69.4|67.4|69.65|67.65|68.83|66.83|0
1626273300000|2021-07-14 14:35:00|69.49|67.49|69.65|67.65|70.15|68.15|69.24|67.24|0
1626273600000|2021-07-14 14:40:00|69.73|67.73|68.99|66.99|69.73|67.73|68.58|66.58|0
1626273900000|2021-07-14 14:45:00|68.91|66.91|67.93|65.93|68.91|66.91|67.85|65.85|0
1626274200000|2021-07-14 14:50:00|67.85|65.85|68.09|66.09|68.17|66.17|67.61|65.61|0
1626274500000|2021-07-14 14:55:00|68.17|66.17|68.57|66.57|68.66|66.66|68.17|66.17|0
1626274800000|2021-07-14 15:00:00|68.49|66.49|69.22|67.22|69.72|67.72|68.49|66.49|0
1626275100000|2021-07-14 15:05:00|69.3|67.3|70.38|68.38|70.38|68.38|69.3|67.3|0
1626275400000|2021-07-14 15:10:00|70.29|68.29|68.53|66.53|70.54|68.54|68.53|66.53|0
1626275700000|2021-07-14 15:15:00|68.61|66.61|68.6|66.6|69.95|67.95|68.45|66.45|0
1626276000000|2021-07-14 15:20:00|68.68|66.68|68.93|66.93|68.93|66.93|68.11|66.11|0
1626276300000|2021-07-14 15:25:00|69.01|67.01|71.01|69.01|71.52|69.52|68.93|66.93|0
1626276600000|2021-07-14 15:30:00|71.1|69.1|72.88|70.88|72.88|70.88|69.79|67.79|0
1626276900000|2021-07-14 15:35:00|72.97|70.97|73.56|71.56|73.65|71.65|72.46|70.46|0
1626277200000|2021-07-14 15:40:00|73.48|71.48|74.33|72.33|75.46|73.46|73.48|71.48|0
1626277500000|2021-07-14 15:45:00|74.42|72.42|75.11|73.11|75.72|73.72|74.16|72.16|0
1626277800000|2021-07-14 15:50:00|75.2|73.2|75.54|73.54|75.72|73.72|74.85|72.85|0
1626278100000|2021-07-14 15:55:00|75.5|73.5|75.8|73.8|76.06|74.06|75.24|73.24|0
1626278400000|2021-07-14 16:00:00|75.89|73.89|73.29|71.29|75.89|73.89|73.04|71.04|0
1626278700000|2021-07-14 16:05:00|73.21|71.21|72.52|70.52|73.21|71.21|72.02|70.02|0
1626279000000|2021-07-14 16:10:00|72.61|70.61|73.09|71.09|74.64|72.64|72.61|70.61|0
1626279300000|2021-07-14 16:15:00|73.18|71.18|72.28|70.28|73.6|71.6|72.11|70.11|0
1626279600000|2021-07-14 16:20:00|72.19|70.19|72.02|70.02|72.36|70.36|71.94|69.94|0
1626279900000|2021-07-14 16:25:00|72.1|70.1|71.77|69.77|72.27|70.27|71.6|69.6|0
1626280200000|2021-07-14 16:30:00|71.85|69.85|71.43|69.43|71.93|69.93|71.43|69.43|0
1626280500000|2021-07-14 16:35:00|71.51|69.51|71.26|69.26|72.1|70.1|71.1|69.1|0
1626280800000|2021-07-14 16:40:00|71.18|69.18|70.51|68.51|71.51|69.51|70.34|68.34|0
1626281100000|2021-07-14 16:45:00|70.43|68.43|70.92|68.92|71.51|69.51|70.43|68.43|0
1626281400000|2021-07-14 16:50:00|71|69|70.92|68.92|71.5|69.5|70.59|68.59|0
1626281700000|2021-07-14 16:55:00|71|69|71.16|69.16|72.5|70.5|70.83|68.83|0
1626282000000|2021-07-14 17:00:00|71.08|69.08|71.33|69.33|71.41|69.41|70.91|68.91|0
1626282300000|2021-07-14 17:05:00|71.41|69.41|72.25|70.25|72.25|70.25|71.24|69.24|0
1626282600000|2021-07-14 17:10:00|72.16|70.16|72.24|70.24|73.01|71.01|71.99|69.99|0
1626282900000|2021-07-14 17:15:00|72.33|70.33|72.75|70.75|73|71|72.16|70.16|0
1626283200000|2021-07-14 17:20:00|72.83|70.83|72.91|70.91|73.25|71.25|72.66|70.66|0
1626283500000|2021-07-14 17:25:00|72.83|70.83|72.99|70.99|73.51|71.51|72.74|70.74|0
1626283800000|2021-07-14 17:30:00|72.95|70.95|71.98|69.98|73.16|71.16|71.98|69.98|0
1626284100000|2021-07-14 17:35:00|72.02|70.02|71.14|69.14|72.02|70.02|71.06|69.06|0
1626284400000|2021-07-14 17:40:00|71.06|69.06|70.89|68.89|71.47|69.47|70.89|68.89|0
1626284700000|2021-07-14 17:45:00|70.97|68.97|71.3|69.3|71.3|69.3|70.72|68.72|0
1626285000000|2021-07-14 17:50:00|71.22|69.22|71.05|69.05|71.97|69.97|71.05|69.05|0
1626285300000|2021-07-14 17:55:00|70.96|68.96|70.54|68.54|71.46|69.46|69.96|67.96|0
1626285600000|2021-07-14 18:00:00|70.46|68.46|70.29|68.29|70.71|68.71|69.8|67.8|0
1626285900000|2021-07-14 18:05:00|70.37|68.37|70.45|68.45|70.87|68.87|70.29|68.29|0
1626286200000|2021-07-14 18:10:00|70.54|68.54|69.71|67.71|70.79|68.79|69.71|67.71|0
1626286500000|2021-07-14 18:15:00|69.62|67.62|69.29|67.29|69.71|67.71|68.97|66.97|0
1626286800000|2021-07-14 18:20:00|69.21|67.21|69.29|67.29|69.29|67.29|68.96|66.96|0
1626287100000|2021-07-14 18:25:00|69.21|67.21|69.78|67.78|69.78|67.78|69.04|67.04|0
1626287400000|2021-07-14 18:30:00|69.7|67.7|69.86|67.86|70.11|68.11|69.41|67.41|0
1626287700000|2021-07-14 18:35:00|69.78|67.78|70.15|68.15|70.19|68.19|69.28|67.28|0
1626288000000|2021-07-14 18:40:00|70.1|68.1|70.02|68.02|70.6|68.6|69.61|67.61|0
1626288300000|2021-07-14 18:45:00|70.18|68.18|70.26|68.26|70.35|68.35|69.6|67.6|0
1626288600000|2021-07-14 18:50:00|70.18|68.18|70.51|68.51|70.51|68.51|69.85|67.85|0
1626288900000|2021-07-14 18:55:00|70.43|68.43|70.09|68.09|70.43|68.43|69.93|67.93|0
1626289200000|2021-07-14 19:00:00|70.17|68.17|69.03|67.03|71.28|69.28|68.95|66.95|0
1626289500000|2021-07-14 19:05:00|68.95|66.95|68.62|66.62|68.95|66.95|68.38|66.38|0
1626289800000|2021-07-14 19:10:00|68.54|66.54|69.77|67.77|69.77|67.77|68.38|66.38|0
1626290100000|2021-07-14 19:15:00|69.69|67.69|70.43|68.43|70.85|68.85|69.6|67.6|0
1626290400000|2021-07-14 19:20:00|70.35|68.35|70.26|68.26|70.59|68.59|70.05|68.05|0
1626290700000|2021-07-14 19:25:00|70.34|68.34|71.01|69.01|71.17|69.17|69.93|67.93|0
1626291000000|2021-07-14 19:30:00|71.09|69.09|70.42|68.42|71.68|69.68|70.42|68.42|0
1626291300000|2021-07-14 19:35:00|70.34|68.34|70.33|68.33|70.5|68.5|69.67|67.67|0
1626291600000|2021-07-14 19:40:00|70.25|68.25|71.42|69.42|71.5|69.5|70.25|68.25|0
1626291900000|2021-07-14 19:45:00|71.33|69.33|70.08|68.08|71.42|69.42|69.91|67.91|0
1626292200000|2021-07-14 19:50:00|70.91|68.91|71.33|69.33|71.5|69.5|70.24|68.24|0
1626292500000|2021-07-14 19:55:00|71.24|69.24|70.65|68.65|71.75|69.75|70.65|68.65|0
1626292800000|2021-07-14 20:00:00|70.4|68.4|70.65|68.65|70.74|68.74|70.32|68.32|0
1626293100000|2021-07-14 20:05:00|70.57|68.57|70.4|68.4|70.57|68.57|70.32|68.32|0
1626293400000|2021-07-14 20:10:00|70.32|68.32|70.81|68.81|70.81|68.81|69.98|67.98|0
1626293700000|2021-07-14 20:15:00|70.93|68.53|70.59|68.19|70.93|68.53|70.43|68.03|0
1626294000000|2021-07-14 20:20:00|70.68|68.28|70.92|68.52|70.92|68.52|70.67|68.27|0
1626294300000|2021-07-14 20:25:00|70.84|68.44|70.75|68.35|70.92|68.52|70.67|68.27|0
1626294600000|2021-07-14 20:30:00|70.84|68.44|70.75|68.35|70.84|68.44|70.67|68.27|0
1626294900000|2021-07-14 20:35:00|70.71|68.31|70.83|68.43|71|68.6|70.67|68.27|0
1626295200000|2021-07-14 20:40:00|70.75|68.35|70.83|68.43|71|68.6|70.75|68.35|0
1626295500000|2021-07-14 20:45:00|70.91|68.51|71.41|69.01|71.49|69.09|70.91|68.51|0
1626295800000|2021-07-14 20:50:00|71.37|68.97|71.41|69.01|71.41|69.01|71.24|68.84|0
1626296100000|2021-07-14 20:55:00|71.49|69.09|71.7|69.3|71.78|69.38|71.49|69.09|0
1626296400000|2021-07-14 21:00:00|71.66|69.26|71.67|69.27|71.71|69.31|71.59|69.19|0
1626296700000|2021-07-14 21:05:00|71.68|69.28|71.59|69.19|71.7|69.3|71.59|69.19|0
1626297000000|2021-07-14 21:10:00|71.58|69.18|71.69|69.29|71.69|69.29|71.58|69.18|0
1626297300000|2021-07-14 21:15:00|71.62|69.22|71.47|69.07|71.62|69.22|71.36|68.96|0
1626297600000|2021-07-14 21:20:00|71.48|69.08|71.44|69.04|71.49|69.09|71.44|69.04|0
1626297900000|2021-07-14 21:25:00|71.49|69.09|71.49|69.09|71.49|69.09|71.36|68.96|0
1626298200000|2021-07-14 21:30:00|71.5|69.1|71.49|69.09|71.5|69.1|71.49|69.09|0
1626298500000|2021-07-14 21:35:00|71.47|69.07|71.45|69.05|71.5|69.1|71.42|69.02|0
1626298800000|2021-07-14 21:40:00|71.44|69.04|71.42|69.02|71.44|69.04|71.42|69.02|0
1626299100000|2021-07-14 21:45:00|71.43|69.03|71.38|68.98|71.44|69.04|71.38|68.98|0
1626299400000|2021-07-14 21:50:00|71.44|69.04|71.44|69.04|71.45|69.05|71.43|69.03|0
1626299700000|2021-07-14 21:55:00|71.42|69.02|71.39|68.99|71.5|69.1|71.39|68.99|0
1626300000000|2021-07-14 22:00:00|71.41|69.01|71.7|69.3|71.79|69.39|71.41|69.01|0
1626300300000|2021-07-14 22:05:00|71.78|69.38|71.53|69.13|71.87|69.47|71.53|69.13|0
1626300600000|2021-07-14 22:10:00|71.61|69.21|71.19|68.79|71.61|69.21|71.19|68.79|0
1626300900000|2021-07-14 22:15:00|71.27|68.87|71.19|68.79|71.36|68.96|71.19|68.79|0
1626301200000|2021-07-14 22:20:00|71.1|68.7|71.19|68.79|71.19|68.79|70.94|68.54|0
1626301500000|2021-07-14 22:25:00|71.18|68.78|71.02|68.62|71.18|68.78|70.93|68.53|0
1626301800000|2021-07-14 22:30:00|70.98|68.58|71.18|68.78|71.18|68.78|70.85|68.45|0
1626302100000|2021-07-14 22:35:00|71.1|68.7|71.18|68.78|71.26|68.86|71.09|68.69|0
1626302400000|2021-07-14 22:40:00|71.22|68.82|71.09|68.69|71.26|68.86|71.01|68.61|0
1626302700000|2021-07-14 22:45:00|71.01|68.61|71.42|69.02|71.42|69.02|71.01|68.61|0
1626303000000|2021-07-14 22:50:00|71.51|69.11|71.34|68.94|71.51|69.11|71.17|68.77|0
1626303300000|2021-07-14 22:55:00|71.33|68.93|71.33|68.93|71.42|69.02|71.33|68.93|0
1626303600000|2021-07-14 23:00:00|71.25|68.85|71.16|68.76|71.33|68.93|71.16|68.76|0
1626303900000|2021-07-14 23:05:00|71.08|68.68|70.99|68.59|71.16|68.76|70.83|68.43|0
1626304200000|2021-07-14 23:10:00|71.07|68.67|71.24|68.84|71.32|68.92|71.07|68.67|0
1626304500000|2021-07-14 23:15:00|71.32|68.92|71.15|68.75|71.32|68.92|71.15|68.75|0
1626304800000|2021-07-14 23:20:00|71.07|68.67|71.07|68.67|71.15|68.75|71.07|68.67|0
1626305100000|2021-07-14 23:25:00|71.06|68.66|71.23|68.83|71.32|68.92|71.06|68.66|0
1626305400000|2021-07-14 23:30:00|71.31|68.91|71.48|69.08|71.48|69.08|71.23|68.83|0
1626305700000|2021-07-14 23:35:00|71.56|69.16|71.56|69.16|71.65|69.25|71.48|69.08|0
1626306000000|2021-07-14 23:40:00|71.64|69.24|71.73|69.33|71.73|69.33|71.56|69.16|0
1626306300000|2021-07-14 23:45:00|71.64|69.24|71.47|69.07|71.72|69.32|71.47|69.07|0
1626306600000|2021-07-14 23:50:00|71.39|68.99|71.38|68.98|71.47|69.07|71.22|68.82|0
1626306900000|2021-07-14 23:55:00|71.34|68.94|71.05|68.65|71.38|68.98|71.05|68.65|0
1626307200000|2021-07-15 00:00:00|71.13|68.73|72.05|69.65|72.05|69.65|71.04|68.64|0
1626307500000|2021-07-15 00:05:00|71.97|69.57|71.96|69.56|72.13|69.73|71.71|69.31|0
1626307800000|2021-07-15 00:10:00|72.05|69.65|72.55|70.15|72.64|70.24|72.05|69.65|0
1626308100000|2021-07-15 00:15:00|72.64|70.24|73.06|70.66|73.23|70.83|72.55|70.15|0
1626308400000|2021-07-15 00:20:00|72.98|70.58|72.72|70.32|72.98|70.58|72.72|70.32|0
1626308700000|2021-07-15 00:25:00|72.68|70.28|72.54|70.14|72.72|70.32|72.46|70.06|0
1626309000000|2021-07-15 00:30:00|72.46|70.06|72.97|70.57|73.05|70.65|72.46|70.06|0
1626309300000|2021-07-15 00:35:00|73.05|70.65|72.62|70.22|73.05|70.65|72.45|70.05|0
1626309600000|2021-07-15 00:40:00|72.67|70.27|73.05|70.65|73.22|70.82|72.62|70.22|0
1626309900000|2021-07-15 00:45:00|73.09|70.69|73.73|71.33|73.82|71.42|73.05|70.65|0
1626310200000|2021-07-15 00:50:00|73.82|71.42|73.9|71.5|74.16|71.76|73.64|71.24|0
1626310500000|2021-07-15 00:55:00|73.98|71.58|73.64|71.24|73.98|71.58|73.55|71.15|0
1626310800000|2021-07-15 01:00:00|73.72|71.32|73.72|71.32|74.07|71.67|73.72|71.32|0
1626311100000|2021-07-15 01:05:00|73.81|71.41|74.15|71.75|74.32|71.92|73.81|71.41|0
1626311400000|2021-07-15 01:10:00|74.06|71.66|74.06|71.66|74.15|71.75|73.8|71.4|0
1626311700000|2021-07-15 01:15:00|74.02|71.62|73.63|71.23|74.4|72|73.54|71.14|0
1626312000000|2021-07-15 01:20:00|73.58|71.18|73.79|71.39|73.79|71.39|73.28|70.88|0
1626312300000|2021-07-15 01:25:00|73.88|71.48|73.66|71.26|74.22|71.82|73.66|71.26|0
1626312600000|2021-07-15 01:30:00|73.62|71.22|73.02|70.62|73.79|71.39|72.93|70.53|0
1626312900000|2021-07-15 01:35:00|73.1|70.7|72.89|70.49|73.1|70.7|72.59|70.19|0
1626313200000|2021-07-15 01:40:00|72.93|70.53|72.75|70.35|73.1|70.7|72.59|70.19|0
1626313500000|2021-07-15 01:45:00|72.67|70.27|73.09|70.69|73.09|70.69|72.58|70.18|0
1626313800000|2021-07-15 01:50:00|73.18|70.78|73.09|70.69|73.35|70.95|73|70.6|0
1626314100000|2021-07-15 01:55:00|73|70.6|72.83|70.43|73.26|70.86|72.83|70.43|0
1626314400000|2021-07-15 02:00:00|72.92|70.52|73.08|70.68|73.26|70.86|72.66|70.26|0
1626314700000|2021-07-15 02:05:00|73|70.6|73.08|70.68|73.17|70.77|72.83|70.43|0
1626315000000|2021-07-15 02:10:00|73.13|70.73|72.99|70.59|73.25|70.85|72.82|70.42|0
1626315300000|2021-07-15 02:15:00|72.91|70.51|72.73|70.33|72.99|70.59|72.73|70.33|0
1626315600000|2021-07-15 02:20:00|72.82|70.42|72.82|70.42|72.9|70.5|72.73|70.33|0
1626315900000|2021-07-15 02:25:00|72.73|70.33|72.39|69.99|72.73|70.33|72.39|69.99|0
1626316200000|2021-07-15 02:30:00|72.3|69.9|72.55|70.15|72.56|70.16|72.18|69.78|0
1626316500000|2021-07-15 02:35:00|72.47|70.07|72.47|70.07|72.55|70.15|72.3|69.9|0
1626316800000|2021-07-15 02:40:00|72.38|69.98|72.8|70.4|72.89|70.49|72.3|69.9|0
1626317100000|2021-07-15 02:45:00|72.89|70.49|72.97|70.57|73.06|70.66|72.63|70.23|0
1626317400000|2021-07-15 02:50:00|73.06|70.66|73.05|70.65|73.14|70.74|72.8|70.4|0
1626317700000|2021-07-15 02:55:00|73.14|70.74|72.71|70.31|73.14|70.74|72.71|70.31|0
1626318000000|2021-07-15 03:00:00|72.62|70.22|72.71|70.31|72.96|70.56|72.62|70.22|0
1626318300000|2021-07-15 03:05:00|72.67|70.27|72.7|70.3|72.88|70.48|72.62|70.22|0
1626318600000|2021-07-15 03:10:00|72.79|70.39|72.62|70.22|72.79|70.39|72.53|70.13|0
1626318900000|2021-07-15 03:15:00|72.53|70.13|72.36|69.96|72.62|70.22|72.27|69.87|0
1626319200000|2021-07-15 03:20:00|72.44|70.04|72.78|70.38|72.78|70.38|72.44|70.04|0
1626319500000|2021-07-15 03:25:00|72.69|70.29|72.35|69.95|72.78|70.38|72.35|69.95|0
1626319800000|2021-07-15 03:30:00|72.27|69.87|72.05|69.65|72.35|69.95|72.01|69.61|0
1626320100000|2021-07-15 03:35:00|72.01|69.61|71.67|69.27|72.09|69.69|71.59|69.19|0
1626320400000|2021-07-15 03:40:00|71.63|69.23|71.75|69.35|71.75|69.35|71.58|69.18|0
1626320700000|2021-07-15 03:45:00|71.83|69.43|71.83|69.43|71.83|69.43|71.66|69.26|0
1626321000000|2021-07-15 03:50:00|71.88|69.48|71.91|69.51|71.92|69.52|71.75|69.35|0
1626321300000|2021-07-15 03:55:00|72|69.6|71.99|69.59|72.08|69.68|71.91|69.51|0
1626321600000|2021-07-15 04:00:00|71.95|69.55|71.99|69.59|72.08|69.68|71.82|69.42|0
1626321900000|2021-07-15 04:05:00|72.08|69.68|71.9|69.5|72.16|69.76|71.82|69.42|0
1626322200000|2021-07-15 04:10:00|71.86|69.46|72.07|69.67|72.16|69.76|71.86|69.46|0
1626322500000|2021-07-15 04:15:00|71.99|69.59|71.81|69.41|71.99|69.59|71.77|69.37|0
1626322800000|2021-07-15 04:20:00|71.9|69.5|71.81|69.41|72.03|69.63|71.73|69.33|0
1626323100000|2021-07-15 04:25:00|71.9|69.5|71.81|69.41|71.9|69.5|71.81|69.41|0
1626323400000|2021-07-15 04:30:00|71.89|69.49|71.89|69.49|71.98|69.58|71.81|69.41|0
1626323700000|2021-07-15 04:35:00|71.8|69.4|71.97|69.57|71.97|69.57|71.72|69.32|0
1626324000000|2021-07-15 04:40:00|72.06|69.66|72.05|69.65|72.14|69.74|71.97|69.57|0
1626324300000|2021-07-15 04:45:00|72.14|69.74|71.97|69.57|72.14|69.74|71.97|69.57|0
1626324600000|2021-07-15 04:50:00|72.01|69.61|72.47|70.07|72.47|70.07|71.96|69.56|0
1626324900000|2021-07-15 04:55:00|72.56|70.16|72.47|70.07|72.64|70.24|72.47|70.07|0
1626325200000|2021-07-15 05:00:00|72.55|70.15|72.13|69.73|72.55|70.15|72.13|69.73|0
1626325500000|2021-07-15 05:05:00|72.04|69.64|72.04|69.64|72.12|69.72|71.96|69.56|0
1626325800000|2021-07-15 05:10:00|71.95|69.55|72.12|69.72|72.12|69.72|71.95|69.55|0
1626326100000|2021-07-15 05:15:00|72.03|69.63|72.37|69.97|72.37|69.97|72.03|69.63|0
1626326400000|2021-07-15 05:20:00|72.46|70.06|72.11|69.71|72.46|70.06|72.03|69.63|0
1626326700000|2021-07-15 05:25:00|72.03|69.63|71.77|69.37|72.03|69.63|71.61|69.21|0
1626327000000|2021-07-15 05:30:00|71.86|69.46|72.11|69.71|72.11|69.71|71.77|69.37|0
1626327300000|2021-07-15 05:35:00|72.02|69.62|71.85|69.45|72.11|69.71|71.68|69.28|0
1626327600000|2021-07-15 05:40:00|71.94|69.54|72.1|69.7|72.19|69.79|71.85|69.45|0
1626327900000|2021-07-15 05:45:00|72.06|69.66|71.93|69.53|72.19|69.79|71.84|69.44|0
1626328200000|2021-07-15 05:50:00|71.97|69.57|71.93|69.53|72.1|69.7|71.84|69.44|0
1626328500000|2021-07-15 05:55:00|72.01|69.61|72.68|70.28|72.85|70.45|71.93|69.53|0
1626328800000|2021-07-15 06:00:00|72.51|70.11|72.25|69.85|72.51|70.11|72|69.6|0
1626329100000|2021-07-15 06:05:00|72.17|69.77|72.33|69.93|72.42|70.02|72.08|69.68|0
1626329400000|2021-07-15 06:10:00|72.42|70.02|72.5|70.1|72.59|70.19|72.33|69.93|0
1626329700000|2021-07-15 06:15:00|72.58|70.18|72.67|70.27|72.67|70.27|72.41|70.01|0
1626330000000|2021-07-15 06:20:00|72.63|70.23|72.66|70.26|72.75|70.35|72.58|70.18|0
1626330300000|2021-07-15 06:25:00|72.75|70.35|72.58|70.18|72.75|70.35|72.41|70.01|0
1626330600000|2021-07-15 06:30:00|72.66|70.26|72.57|70.17|72.74|70.34|72.4|70|0
1626330900000|2021-07-15 06:35:00|72.66|70.26|72.74|70.34|72.91|70.51|72.57|70.17|0
1626331200000|2021-07-15 06:40:00|72.65|70.25|72.91|70.51|72.91|70.51|72.65|70.25|0
1626331500000|2021-07-15 06:45:00|72.82|70.42|72.99|70.59|73.16|70.76|72.74|70.34|0
1626331800000|2021-07-15 06:50:00|73.07|70.67|73.15|70.75|73.29|70.89|72.99|70.59|0
1626332100000|2021-07-15 06:55:00|73.24|70.84|72.81|70.41|73.32|70.92|72.81|70.41|0
1626332400000|2021-07-15 07:00:00|72.64|70.24|72.9|70.5|73.83|71.43|71.89|69.49|0
1626332700000|2021-07-15 07:05:00|72.78|70.78|73.33|71.33|73.46|71.46|72.52|70.52|0
1626333000000|2021-07-15 07:10:00|73.42|71.42|72.48|70.48|73.46|71.46|72.23|70.23|0
1626333300000|2021-07-15 07:15:00|72.57|70.57|72.9|70.9|73.07|71.07|72.56|70.56|0
1626333600000|2021-07-15 07:20:00|72.95|70.95|75.05|73.05|75.05|73.05|72.82|70.82|0
1626333900000|2021-07-15 07:25:00|74.96|72.96|74.96|72.96|75.4|73.4|74.61|72.61|0
1626334200000|2021-07-15 07:30:00|75.05|73.05|75.13|73.13|76.27|74.27|75.04|73.04|0
1626334500000|2021-07-15 07:35:00|75.22|73.22|73.74|71.74|75.22|73.22|73.66|71.66|0
1626334800000|2021-07-15 07:40:00|73.83|71.83|73.44|71.44|74.17|72.17|73.4|71.4|0
1626335100000|2021-07-15 07:45:00|73.48|71.48|73.48|71.48|74|72|73.4|71.4|0
1626335400000|2021-07-15 07:50:00|73.4|71.4|73.73|71.73|74.04|72.04|73.14|71.14|0
1626335700000|2021-07-15 07:55:00|73.69|71.69|73.99|71.99|74.34|72.34|73.69|71.69|0
1626336000000|2021-07-15 08:00:00|73.95|71.95|73.04|71.04|74.85|72.85|73.04|71.04|0
1626336300000|2021-07-15 08:05:00|73.09|71.09|73.04|71.04|73.47|71.47|72.53|70.53|0
1626336600000|2021-07-15 08:10:00|73.13|71.13|72.11|70.11|73.13|71.13|71.6|69.6|0
1626336900000|2021-07-15 08:15:00|72.02|70.02|71.93|69.93|72.44|70.44|71.77|69.77|0
1626337200000|2021-07-15 08:20:00|71.85|69.85|71.26|69.26|71.85|69.85|71.26|69.26|0
1626337500000|2021-07-15 08:25:00|71.18|69.18|70.84|68.84|71.18|69.18|70.68|68.68|0
1626337800000|2021-07-15 08:30:00|70.76|68.76|71.42|69.42|71.51|69.51|70.76|68.76|0
1626338100000|2021-07-15 08:35:00|71.25|69.25|71.33|69.33|71.59|69.59|71|69|0
1626338400000|2021-07-15 08:40:00|71.42|69.42|71.08|69.08|71.5|69.5|70.75|68.75|0
1626338700000|2021-07-15 08:45:00|71.04|69.04|71.5|69.5|71.5|69.5|70.75|68.75|0
1626339000000|2021-07-15 08:50:00|71.58|69.58|71.58|69.58|72.08|70.08|71.45|69.45|0
1626339300000|2021-07-15 08:55:00|71.49|69.49|71.12|69.12|71.58|69.58|71.07|69.07|0
1626339600000|2021-07-15 09:00:00|71.16|69.16|71.57|69.57|71.57|69.57|71.15|69.15|0
1626339900000|2021-07-15 09:05:00|71.65|69.65|72.07|70.07|72.16|70.16|71.65|69.65|0
1626340200000|2021-07-15 09:10:00|72.16|70.16|72.32|70.32|72.62|70.62|72.07|70.07|0
1626340500000|2021-07-15 09:15:00|72.37|70.37|73|71|73.26|71.26|72.24|70.24|0
1626340800000|2021-07-15 09:20:00|72.91|70.91|73.17|71.17|73.17|71.17|72.74|70.74|0
1626341100000|2021-07-15 09:25:00|73.25|71.25|73.16|71.16|73.59|71.59|72.82|70.82|0
1626341400000|2021-07-15 09:30:00|73.25|71.25|73.08|71.08|73.33|71.33|72.99|70.99|0
1626341700000|2021-07-15 09:35:00|72.99|70.99|72.99|70.99|73.24|71.24|72.9|70.9|0
1626342000000|2021-07-15 09:40:00|73.03|71.03|73.33|71.33|73.33|71.33|72.82|70.82|0
1626342300000|2021-07-15 09:45:00|73.41|71.41|72.64|70.64|73.41|71.41|72.56|70.56|0
1626342600000|2021-07-15 09:50:00|72.6|70.6|72.81|70.81|73.07|71.07|72.6|70.6|0
1626342900000|2021-07-15 09:55:00|72.72|70.72|72.38|70.38|72.89|70.89|72.38|70.38|0
1626343200000|2021-07-15 10:00:00|72.47|70.47|72.97|70.97|72.97|70.97|72.21|70.21|0
1626343500000|2021-07-15 10:05:00|72.89|70.89|73.74|71.74|73.74|71.74|72.89|70.89|0
1626343800000|2021-07-15 10:10:00|73.7|71.7|74.51|72.51|74.73|72.73|73.48|71.48|0
1626344100000|2021-07-15 10:15:00|74.6|72.6|75.12|73.12|75.99|73.99|74.6|72.6|0
1626344400000|2021-07-15 10:20:00|75.2|73.2|74.59|72.59|75.51|73.51|74.59|72.59|0
1626344700000|2021-07-15 10:25:00|74.68|72.68|75.98|73.98|75.98|73.98|74.59|72.59|0
1626345000000|2021-07-15 10:30:00|76.07|74.07|77|75|77.04|75.04|76.07|74.07|0
1626345300000|2021-07-15 10:35:00|76.95|74.95|77.52|75.52|78.67|76.67|75.28|73.28|0
1626345600000|2021-07-15 10:40:00|77.44|75.44|77.13|75.13|77.87|75.87|77.13|75.13|0
1626345900000|2021-07-15 10:45:00|77.17|75.17|76.99|74.99|77.17|75.17|76.47|74.47|0
1626346200000|2021-07-15 10:50:00|76.9|74.9|77.87|75.87|77.87|75.87|76.64|74.64|0
1626346500000|2021-07-15 10:55:00|77.95|75.95|78.02|76.02|78.22|76.22|73.62|71.62|0
1626346800000|2021-07-15 11:00:00|77.84|75.84|78.64|76.64|78.73|76.73|77.36|75.36|0
1626347100000|2021-07-15 11:05:00|78.55|76.55|78.01|76.01|78.99|76.99|77.92|75.92|0
1626347400000|2021-07-15 11:10:00|77.92|75.92|77.56|75.56|78.72|76.72|77.24|75.24|0
1626347700000|2021-07-15 11:15:00|77.47|75.47|79.16|77.16|79.43|77.43|77.47|75.47|0
1626348000000|2021-07-15 11:20:00|79.34|77.34|80.06|78.06|80.15|78.15|78.98|76.98|0
1626348300000|2021-07-15 11:25:00|79.97|77.97|79.43|77.43|80.42|78.42|78.98|76.98|0
1626348600000|2021-07-15 11:30:00|79.34|77.34|78.8|76.8|79.7|77.7|78.8|76.8|0
1626348900000|2021-07-15 11:35:00|78.66|76.66|78.66|76.66|78.97|76.97|77.9|75.9|0
1626349200000|2021-07-15 11:40:00|78.7|76.7|77.63|75.63|78.88|76.88|77.54|75.54|0
1626349500000|2021-07-15 11:45:00|77.72|75.72|76.92|74.92|77.81|75.81|76.84|74.84|0
1626349800000|2021-07-15 11:50:00|76.84|74.84|76.92|74.92|76.92|74.92|76.31|74.31|0
1626350100000|2021-07-15 11:55:00|76.83|74.83|77.45|75.45|77.58|75.58|76.74|74.74|0
1626350400000|2021-07-15 12:00:00|77.62|75.62|77.8|75.8|77.89|75.89|77.36|75.36|0
1626350700000|2021-07-15 12:05:00|77.71|75.71|78.33|76.33|78.33|76.33|77.35|75.35|0
1626351000000|2021-07-15 12:10:00|78.42|76.42|78.41|76.41|79.22|77.22|77.7|75.7|0
1626351300000|2021-07-15 12:15:00|78.5|76.5|78.32|76.32|78.68|76.68|77.79|75.79|0
1626351600000|2021-07-15 12:20:00|78.14|76.14|77.52|75.52|78.5|76.5|77.34|75.34|0
1626351900000|2021-07-15 12:25:00|77.43|75.43|77.69|75.69|77.92|75.92|77.34|75.34|0
1626352200000|2021-07-15 12:30:00|77.65|75.65|77.16|75.16|78.05|76.05|76.81|74.81|0
1626352500000|2021-07-15 12:35:00|77.25|75.25|77.16|75.16|77.6|75.6|76.81|74.81|0
1626352800000|2021-07-15 12:40:00|77.25|75.25|76.8|74.8|77.25|75.25|76.28|74.28|0
1626353100000|2021-07-15 12:45:00|76.71|74.71|77.24|75.24|77.86|75.86|76.71|74.71|0
1626353400000|2021-07-15 12:50:00|77.15|75.15|77.77|75.77|78.12|76.12|77.06|75.06|0
1626353700000|2021-07-15 12:55:00|77.68|75.68|78.12|76.12|78.21|76.21|77.68|75.68|0
1626354000000|2021-07-15 13:00:00|78.21|76.21|78.29|76.29|78.29|76.29|77.76|75.76|0
1626354300000|2021-07-15 13:05:00|78.12|76.12|77.31|75.31|78.29|76.29|77.31|75.31|0
1626354600000|2021-07-15 13:10:00|77.4|75.4|77.22|75.22|77.4|75.4|76.96|74.96|0
1626354900000|2021-07-15 13:15:00|77.31|75.31|77.57|75.57|77.75|75.75|77.13|75.13|0
1626355200000|2021-07-15 13:20:00|77.49|75.49|77.93|75.93|78.1|76.1|77.4|75.4|0
1626355500000|2021-07-15 13:25:00|77.84|75.84|77.57|75.57|78.1|76.1|77.22|75.22|0
1626355800000|2021-07-15 13:30:00|77.39|75.39|78.27|76.27|78.63|76.63|75.98|73.98|0
1626356100000|2021-07-15 13:35:00|78.54|76.54|78.94|76.94|79.17|77.17|77.21|75.21|0
1626356400000|2021-07-15 13:40:00|78.9|76.9|78.89|76.89|80.34|78.34|78.18|76.18|0
1626356700000|2021-07-15 13:45:00|79.07|77.07|76.59|74.59|79.34|77.34|76.32|74.32|0
1626357000000|2021-07-15 13:50:00|76.85|74.85|78.08|76.08|78.26|76.26|76.15|74.15|0
1626357300000|2021-07-15 13:55:00|77.82|75.82|75.53|73.53|77.91|75.91|75.36|73.36|0
1626357600000|2021-07-15 14:00:00|75.45|73.45|75.27|73.27|75.88|73.88|75.01|73.01|0
1626357900000|2021-07-15 14:05:00|75.44|73.44|73.71|71.71|76.42|74.42|73.71|71.71|0
1626358200000|2021-07-15 14:10:00|73.79|71.79|73.7|71.7|74.22|72.22|73.45|71.45|0
1626358500000|2021-07-15 14:15:00|73.62|71.62|75.17|73.17|75.17|73.17|73.44|71.44|0
1626358800000|2021-07-15 14:20:00|75.09|73.09|74.74|72.74|75.61|73.61|74.3|72.3|0
1626359100000|2021-07-15 14:25:00|74.91|72.91|76.67|74.67|77.11|75.11|74.47|72.47|0
1626359400000|2021-07-15 14:30:00|76.58|74.58|75.25|73.25|76.58|74.58|74.73|72.73|0
1626359700000|2021-07-15 14:35:00|75.43|73.43|74.21|72.21|75.87|73.87|74.12|72.12|0
1626360000000|2021-07-15 14:40:00|74.29|72.29|77.01|75.01|77.01|75.01|74.29|72.29|0
1626360300000|2021-07-15 14:45:00|77.1|75.1|77.1|75.1|77.73|75.73|76.3|74.3|0
1626360600000|2021-07-15 14:50:00|77.01|75.01|75.77|73.77|77.99|75.99|75.42|73.42|0
1626360900000|2021-07-15 14:55:00|76.03|74.03|75.85|73.85|76.03|74.03|75.24|73.24|0
1626361200000|2021-07-15 15:00:00|75.94|73.94|77.8|75.8|77.89|75.89|75.5|73.5|0
1626361500000|2021-07-15 15:05:00|77.62|75.62|76.02|74.02|77.71|75.71|75.23|73.23|0
1626361800000|2021-07-15 15:10:00|76.11|74.11|75.4|73.4|76.91|74.91|75.14|73.14|0
1626362100000|2021-07-15 15:15:00|75.32|73.32|77.13|75.13|77.3|75.3|75.23|73.23|0
1626362400000|2021-07-15 15:20:00|77.22|75.22|76.6|74.6|77.48|75.48|76.6|74.6|0
1626362700000|2021-07-15 15:25:00|76.69|74.69|75.67|73.67|77.04|75.04|75.48|73.48|0
1626363000000|2021-07-15 15:30:00|75.58|73.58|74.88|72.88|75.58|73.58|74.8|72.8|0
1626363300000|2021-07-15 15:35:00|74.8|72.8|74.79|72.79|75.14|73.14|74.62|72.62|0
1626363600000|2021-07-15 15:40:00|74.97|72.97|74.96|72.96|75.14|73.14|74.53|72.53|0
1626363900000|2021-07-15 15:45:00|74.88|72.88|75.4|73.4|75.48|73.48|74.62|72.62|0
1626364200000|2021-07-15 15:50:00|75.48|73.48|75.74|73.74|75.83|73.83|75.31|73.31|0
1626364500000|2021-07-15 15:55:00|75.66|73.66|76.71|74.71|76.88|74.88|75.66|73.66|0
1626364800000|2021-07-15 16:00:00|76.62|74.62|77.86|75.86|77.95|75.95|76.62|74.62|0
1626365100000|2021-07-15 16:05:00|77.95|75.95|79.12|77.12|79.21|77.21|77.5|75.5|0
1626365400000|2021-07-15 16:10:00|79.16|77.16|77.85|75.85|79.21|77.21|77.68|75.68|0
1626365700000|2021-07-15 16:15:00|77.94|75.94|78.03|76.03|79.11|77.11|77.94|75.94|0
1626366000000|2021-07-15 16:20:00|77.99|75.99|77.4|75.4|78.3|76.3|77.4|75.4|0
1626366300000|2021-07-15 16:25:00|77.49|75.49|77.22|75.22|77.58|75.58|76.96|74.96|0
1626366600000|2021-07-15 16:30:00|77.13|75.13|77.75|75.75|77.75|75.75|76.86|74.86|0
1626366900000|2021-07-15 16:35:00|77.66|75.66|76.51|74.51|77.84|75.84|76.42|74.42|0
1626367200000|2021-07-15 16:40:00|76.59|74.59|76.24|74.24|76.77|74.77|76.15|74.15|0
1626367500000|2021-07-15 16:45:00|76.15|74.15|76.24|74.24|76.41|74.41|76.15|74.15|0
1626367800000|2021-07-15 16:50:00|76.32|74.32|76.5|74.5|76.54|74.54|75.97|73.97|0
1626368100000|2021-07-15 16:55:00|76.41|74.41|77.2|75.2|77.2|75.2|76.41|74.41|0
1626368400000|2021-07-15 17:00:00|77.29|75.29|78.27|76.27|78.45|76.45|77.2|75.2|0
1626368700000|2021-07-15 17:05:00|78.18|76.18|78.27|76.27|78.54|76.54|78.09|76.09|0
1626369000000|2021-07-15 17:10:00|78.36|76.36|79.79|77.79|79.79|77.79|77.89|75.89|0
1626369300000|2021-07-15 17:15:00|79.61|77.61|79.97|77.97|79.97|77.97|78.25|76.25|0
1626369600000|2021-07-15 17:20:00|80.06|78.06|79.51|77.51|80.06|78.06|79.06|77.06|0
1626369900000|2021-07-15 17:25:00|79.69|77.69|79.42|77.42|79.69|77.69|78.96|76.96|0
1626370200000|2021-07-15 17:30:00|79.51|77.51|81.16|79.16|81.39|79.39|79.51|77.51|0
1626370500000|2021-07-15 17:35:00|81.2|79.2|81.8|79.8|81.99|79.99|80.69|78.69|0
1626370800000|2021-07-15 17:40:00|81.71|79.71|81.98|79.98|82.26|80.26|80.78|78.78|0
1626371100000|2021-07-15 17:45:00|82.08|80.08|81.86|79.86|82.69|80.69|79.17|77.17|0
1626371400000|2021-07-15 17:50:00|81.85|79.85|83.16|81.16|83.16|81.16|81.39|79.39|0
1626371700000|2021-07-15 17:55:00|83.35|81.35|83.81|81.81|84.1|82.1|83.25|81.25|0
1626372000000|2021-07-15 18:00:00|83.91|81.91|82.87|80.87|84|82|82.22|80.22|0
1626372300000|2021-07-15 18:05:00|82.96|80.96|81.75|79.75|82.96|80.96|81.47|79.47|0
1626372600000|2021-07-15 18:10:00|81.84|79.84|81.65|79.65|82.4|80.4|81.38|79.38|0
1626372900000|2021-07-15 18:15:00|81.75|79.75|80.45|78.45|82.12|80.12|80.36|78.36|0
1626373200000|2021-07-15 18:20:00|80.36|78.36|79.9|77.9|80.45|78.45|79.9|77.9|0
1626373500000|2021-07-15 18:25:00|79.99|77.99|79.54|77.54|80.18|78.18|79.27|77.27|0
1626373800000|2021-07-15 18:30:00|79.63|77.63|80.17|78.17|80.26|78.26|79.53|77.53|0
1626374100000|2021-07-15 18:35:00|80.26|78.26|80.9|78.9|80.99|78.99|80.13|78.13|0
1626374400000|2021-07-15 18:40:00|80.81|78.81|80.99|78.99|81.45|79.45|80.72|78.72|0
1626374700000|2021-07-15 18:45:00|81.08|79.08|79.8|77.8|82.1|80.1|79.71|77.71|0
1626375000000|2021-07-15 18:50:00|79.89|77.89|79.52|77.52|80.07|78.07|79.52|77.52|0
1626375300000|2021-07-15 18:55:00|79.61|77.61|78.61|76.61|79.61|77.61|78.61|76.61|0
1626375600000|2021-07-15 19:00:00|78.57|76.57|77.07|75.07|78.57|76.57|76.54|74.54|0
1626375900000|2021-07-15 19:05:00|76.98|74.98|76.98|74.98|77.43|75.43|76.63|74.63|0
1626376200000|2021-07-15 19:10:00|77.07|75.07|77.7|75.7|77.88|75.88|77.03|75.03|0
1626376500000|2021-07-15 19:15:00|77.52|75.52|77.24|75.24|77.87|75.87|77.11|75.11|0
1626376800000|2021-07-15 19:20:00|77.33|75.33|77.24|75.24|77.87|75.87|76.71|74.71|0
1626377100000|2021-07-15 19:25:00|77.33|75.33|76.7|74.7|77.33|75.33|76.43|74.43|0
1626377400000|2021-07-15 19:30:00|76.61|74.61|76.03|74.03|77.88|75.88|75.46|73.46|0
1626377700000|2021-07-15 19:35:00|75.85|73.85|77.27|75.27|77.27|75.27|75.41|73.41|0
1626378000000|2021-07-15 19:40:00|77.18|75.18|77.44|75.44|77.71|75.71|76.91|74.91|0
1626378300000|2021-07-15 19:45:00|77.35|75.35|77.35|75.35|77.35|75.35|76.6|74.6|0
1626378600000|2021-07-15 19:50:00|77.26|75.26|76.28|74.28|77.26|75.26|76.1|74.1|0
1626378900000|2021-07-15 19:55:00|76.37|74.37|76.1|74.1|76.68|74.68|75.92|73.92|0
1626379200000|2021-07-15 20:00:00|75.92|73.92|76.36|74.36|76.36|74.36|75.22|73.22|0
1626379500000|2021-07-15 20:05:00|76.63|74.63|77.43|75.43|77.43|75.43|76.63|74.63|0
1626379800000|2021-07-15 20:10:00|77.25|75.25|77.34|75.34|77.34|75.34|76.89|74.89|0
1626380100000|2021-07-15 20:15:00|77.54|75.14|77.53|75.13|77.8|75.4|77.45|75.05|0
1626380400000|2021-07-15 20:20:00|77.58|75.18|77.62|75.22|77.62|75.22|77.35|74.95|0
1626380700000|2021-07-15 20:25:00|77.67|75.27|77.53|75.13|77.71|75.31|77.53|75.13|0
1626381000000|2021-07-15 20:30:00|77.62|75.22|77.52|75.12|77.62|75.22|77.52|75.12|0
1626381300000|2021-07-15 20:35:00|77.61|75.21|77.52|75.12|77.61|75.21|77.52|75.12|0
1626381600000|2021-07-15 20:40:00|77.43|75.03|77.43|75.03|77.43|75.03|77.39|74.99|0
1626381900000|2021-07-15 20:45:00|77.52|75.12|77.87|75.47|77.87|75.47|77.52|75.12|0
1626382200000|2021-07-15 20:50:00|77.78|75.38|77.51|75.11|77.87|75.47|77.51|75.11|0
1626382500000|2021-07-15 20:55:00|77.6|75.2|77.5|75.1|77.6|75.2|77.46|75.06|0
1626382800000|2021-07-15 21:00:00|77.28|74.88|77.23|74.83|77.28|74.88|77.23|74.83|0
1626383100000|2021-07-15 21:05:00|77.19|74.79|77.33|74.93|77.33|74.93|77.19|74.79|0
1626383400000|2021-07-15 21:10:00|77.28|74.88|77.57|75.17|77.64|75.24|77.26|74.86|0
1626383700000|2021-07-15 21:15:00|77.56|75.16|77.56|75.16|77.56|75.16|77.55|75.15|0
1626384000000|2021-07-15 21:20:00|77.57|75.17|77.61|75.21|77.75|75.35|77.54|75.14|0
1626384300000|2021-07-15 21:25:00|77.6|75.2|77.56|75.16|77.6|75.2|77.46|75.06|0
1626384600000|2021-07-15 21:30:00|77.77|75.37|77.83|75.43|77.9|75.5|77.66|75.26|0
1626384900000|2021-07-15 21:35:00|77.82|75.42|77.64|75.24|77.82|75.42|77.55|75.15|0
1626385200000|2021-07-15 21:40:00|77.66|75.26|77.61|75.21|77.87|75.47|77.53|75.13|0
1626385500000|2021-07-15 21:45:00|77.57|75.17|77.65|75.25|77.65|75.25|77.57|75.17|0
1626385800000|2021-07-15 21:50:00|77.66|75.26|77.64|75.24|77.68|75.28|77.6|75.2|0
1626386100000|2021-07-15 21:55:00|77.69|75.29|77.61|75.21|77.69|75.29|77.61|75.21|0
1626386400000|2021-07-15 22:00:00|77.43|75.03|77.47|75.07|77.92|75.52|77.34|74.94|0
1626386700000|2021-07-15 22:05:00|77.38|74.98|77.73|75.33|77.82|75.42|77.38|74.98|0
1626387000000|2021-07-15 22:10:00|77.64|75.24|77.91|75.51|77.91|75.51|77.55|75.15|0
1626387300000|2021-07-15 22:15:00|77.82|75.42|78.09|75.69|78.09|75.69|77.73|75.33|0
1626387600000|2021-07-15 22:20:00|78|75.6|78.17|75.77|78.17|75.77|77.91|75.51|0
1626387900000|2021-07-15 22:25:00|78.26|75.86|78.26|75.86|78.44|76.04|78.26|75.86|0
1626388200000|2021-07-15 22:30:00|78.31|75.91|78.08|75.68|78.31|75.91|78.08|75.68|0
1626388500000|2021-07-15 22:35:00|78.17|75.77|78.08|75.68|78.17|75.77|78.08|75.68|0
1626388800000|2021-07-15 22:40:00|78.07|75.67|78.12|75.72|78.16|75.76|78.07|75.67|0
1626389100000|2021-07-15 22:45:00|78.07|75.67|77.89|75.49|78.07|75.67|77.8|75.4|0
1626389400000|2021-07-15 22:50:00|77.98|75.58|77.8|75.4|77.98|75.58|77.62|75.22|0
1626389700000|2021-07-15 22:55:00|77.89|75.49|77.7|75.3|77.89|75.49|77.61|75.21|0
1626390000000|2021-07-15 23:00:00|77.61|75.21|77.61|75.21|77.7|75.3|77.43|75.03|0
1626390300000|2021-07-15 23:05:00|77.52|75.12|77.79|75.39|77.79|75.39|77.34|74.94|0
1626390600000|2021-07-15 23:10:00|77.74|75.34|77.51|75.11|77.74|75.34|77.51|75.11|0
1626390900000|2021-07-15 23:15:00|77.42|75.02|77.51|75.11|77.6|75.2|77.33|74.93|0
1626391200000|2021-07-15 23:20:00|77.47|75.07|77.33|74.93|77.51|75.11|77.33|74.93|0
1626391500000|2021-07-15 23:25:00|77.29|74.89|77.51|75.11|77.51|75.11|77.24|74.84|0
1626391800000|2021-07-15 23:30:00|77.5|75.1|77.95|75.55|77.95|75.55|77.5|75.1|0
1626392100000|2021-07-15 23:35:00|77.86|75.46|78.13|75.73|78.31|75.91|77.77|75.37|0
1626392400000|2021-07-15 23:40:00|78.22|75.82|78.94|76.54|78.94|76.54|78.04|75.64|0
1626392700000|2021-07-15 23:45:00|78.67|76.27|78.76|76.36|78.76|76.36|78.49|76.09|0
1626393000000|2021-07-15 23:50:00|78.71|76.31|79.02|76.62|79.12|76.72|78.66|76.26|0
1626393300000|2021-07-15 23:55:00|79.12|76.72|78.93|76.53|79.3|76.9|78.84|76.44|0
1626393600000|2021-07-16 00:00:00|79.11|76.71|79.38|76.98|79.57|77.17|79.02|76.62|0
1626393900000|2021-07-16 00:05:00|79.47|77.07|80.02|77.62|80.11|77.71|79.38|76.98|0
1626394200000|2021-07-16 00:10:00|79.93|77.53|78.38|75.98|79.93|77.53|78.29|75.89|0
1626394500000|2021-07-16 00:15:00|78.29|75.89|78.65|76.25|78.74|76.34|78.2|75.8|0
1626394800000|2021-07-16 00:20:00|78.74|76.34|77.47|75.07|79.01|76.61|77.38|74.98|0
1626395100000|2021-07-16 00:25:00|77.56|75.16|77.83|75.43|78.1|75.7|77.56|75.16|0
1626395400000|2021-07-16 00:30:00|77.92|75.52|78.09|75.69|78.28|75.88|77.74|75.34|0
1626395700000|2021-07-16 00:35:00|78.14|75.74|78.18|75.78|78.27|75.87|78.05|75.65|0
1626396000000|2021-07-16 00:40:00|78.27|75.87|79.27|76.87|79.45|77.05|78.27|75.87|0
1626396300000|2021-07-16 00:45:00|79.36|76.96|79.08|76.68|79.45|77.05|79.08|76.68|0
1626396600000|2021-07-16 00:50:00|79.17|76.77|78.81|76.41|79.17|76.77|78.72|76.32|0
1626396900000|2021-07-16 00:55:00|78.9|76.5|79.9|77.5|79.9|77.5|78.9|76.5|0
1626397200000|2021-07-16 01:00:00|79.99|77.59|80.26|77.86|80.63|78.23|79.95|77.55|0
1626397500000|2021-07-16 01:05:00|80.35|77.95|79.89|77.49|80.72|78.32|79.8|77.4|0
1626397800000|2021-07-16 01:10:00|79.85|77.45|79.98|77.58|79.98|77.58|79.52|77.12|0
1626398100000|2021-07-16 01:15:00|79.89|77.49|79.34|76.94|79.98|77.58|79.25|76.85|0
1626398400000|2021-07-16 01:20:00|79.25|76.85|79.61|77.21|79.79|77.39|79.25|76.85|0
1626398700000|2021-07-16 01:25:00|79.52|77.12|79.06|76.66|79.7|77.3|78.97|76.57|0
1626399000000|2021-07-16 01:30:00|78.97|76.57|78.96|76.56|79.15|76.75|78.51|76.11|0
1626399300000|2021-07-16 01:35:00|78.87|76.47|79.14|76.74|79.33|76.93|78.87|76.47|0
1626399600000|2021-07-16 01:40:00|79.23|76.83|79.14|76.74|79.41|77.01|79.1|76.7|0
1626399900000|2021-07-16 01:45:00|79.1|76.7|79.14|76.74|79.5|77.1|79.04|76.64|0
1626400200000|2021-07-16 01:50:00|79.09|76.69|79.32|76.92|79.41|77.01|78.86|76.46|0
1626400500000|2021-07-16 01:55:00|79.41|77.01|79.59|77.19|79.68|77.28|79.31|76.91|0
1626400800000|2021-07-16 02:00:00|79.49|77.09|79.31|76.91|79.77|77.37|79.31|76.91|0
1626401100000|2021-07-16 02:05:00|79.27|76.87|79.12|76.72|79.31|76.91|78.85|76.45|0
1626401400000|2021-07-16 02:10:00|79.03|76.63|78.76|76.36|79.35|76.95|78.76|76.36|0
1626401700000|2021-07-16 02:15:00|78.85|76.45|78.94|76.54|79.12|76.72|78.66|76.26|0
1626402000000|2021-07-16 02:20:00|79.03|76.63|78.93|76.53|79.03|76.63|78.84|76.44|0
1626402300000|2021-07-16 02:25:00|79.02|76.62|79.48|77.08|79.48|77.08|78.93|76.53|0
1626402600000|2021-07-16 02:30:00|79.43|77.03|79.2|76.8|79.43|77.03|79.11|76.71|0
1626402900000|2021-07-16 02:35:00|79.11|76.71|79.01|76.61|79.2|76.8|78.92|76.52|0
1626403200000|2021-07-16 02:40:00|78.92|76.52|78.83|76.43|79.1|76.7|78.83|76.43|0
1626403500000|2021-07-16 02:45:00|78.74|76.34|78.92|76.52|78.92|76.52|78.74|76.34|0
1626403800000|2021-07-16 02:50:00|79.01|76.61|78.73|76.33|79.01|76.61|78.73|76.33|0
1626404100000|2021-07-16 02:55:00|78.82|76.42|78.46|76.06|79|76.6|78.46|76.06|0
1626404400000|2021-07-16 03:00:00|78.37|75.97|78.27|75.87|78.37|75.97|77.82|75.42|0
1626404700000|2021-07-16 03:05:00|78.18|75.78|78|75.6|78.27|75.87|78|75.6|0
1626405000000|2021-07-16 03:10:00|78.05|75.65|78|75.6|78.09|75.69|77.73|75.33|0
1626405300000|2021-07-16 03:15:00|77.91|75.51|77.99|75.59|78.17|75.77|77.9|75.5|0
1626405600000|2021-07-16 03:20:00|77.9|75.5|77.81|75.41|77.99|75.59|77.81|75.41|0
1626405900000|2021-07-16 03:25:00|77.77|75.37|77.18|74.78|77.81|75.41|77.18|74.78|0
1626406200000|2021-07-16 03:30:00|77.14|74.74|76.29|73.89|77.14|74.74|75.93|73.53|0
1626406500000|2021-07-16 03:35:00|76.2|73.8|75.75|73.35|76.29|73.89|75.71|73.31|0
1626406800000|2021-07-16 03:40:00|75.8|73.4|76.19|73.79|76.19|73.79|75.75|73.35|0
1626407100000|2021-07-16 03:45:00|76.1|73.7|76.19|73.79|76.28|73.88|75.84|73.44|0
1626407400000|2021-07-16 03:50:00|76.23|73.83|76.54|74.14|76.63|74.23|76.19|73.79|0
1626407700000|2021-07-16 03:55:00|76.45|74.05|76.23|73.83|76.45|74.05|76.18|73.78|0
1626408000000|2021-07-16 04:00:00|76.27|73.87|76|73.6|76.27|73.87|76|73.6|0
1626408300000|2021-07-16 04:05:00|76.18|73.78|76.44|74.04|76.53|74.13|76.18|73.78|0
1626408600000|2021-07-16 04:10:00|76.35|73.95|76.35|73.95|76.53|74.13|76.35|73.95|0
1626408900000|2021-07-16 04:15:00|76.26|73.86|76.35|73.95|76.44|74.04|76.17|73.77|0
1626409200000|2021-07-16 04:20:00|76.44|74.04|76.34|73.94|76.52|74.12|76.25|73.85|0
1626409500000|2021-07-16 04:25:00|76.43|74.03|76.43|74.03|76.61|74.21|76.43|74.03|0
1626409800000|2021-07-16 04:30:00|76.34|73.94|76.16|73.76|76.34|73.94|76.07|73.67|0
1626410100000|2021-07-16 04:35:00|76.07|73.67|76.07|73.67|76.16|73.76|75.89|73.49|0
1626410400000|2021-07-16 04:40:00|76.11|73.71|76.07|73.67|76.24|73.84|75.98|73.58|0
1626410700000|2021-07-16 04:45:00|76.15|73.75|75.8|73.4|76.15|73.75|75.71|73.31|0
1626411000000|2021-07-16 04:50:00|75.89|73.49|76.06|73.66|76.15|73.75|75.88|73.48|0
1626411300000|2021-07-16 04:55:00|75.97|73.57|75.88|73.48|75.97|73.57|75.79|73.39|0
1626411600000|2021-07-16 05:00:00|75.79|73.39|75.52|73.12|75.79|73.39|75.26|72.86|0
1626411900000|2021-07-16 05:05:00|75.44|73.04|75.61|73.21|75.61|73.21|75.35|72.95|0
1626412200000|2021-07-16 05:10:00|75.52|73.12|75.61|73.21|75.7|73.3|75.43|73.03|0
1626412500000|2021-07-16 05:15:00|75.52|73.12|75.43|73.03|75.6|73.2|75.43|73.03|0
1626412800000|2021-07-16 05:20:00|75.34|72.94|75.6|73.2|75.69|73.29|75.34|72.94|0
1626413100000|2021-07-16 05:25:00|75.69|73.29|75.51|73.11|75.69|73.29|75.33|72.93|0
1626413400000|2021-07-16 05:30:00|75.42|73.02|75.33|72.93|75.42|73.02|75.24|72.84|0
1626413700000|2021-07-16 05:35:00|75.24|72.84|75.41|73.01|75.59|73.19|75.24|72.84|0
1626414000000|2021-07-16 05:40:00|75.5|73.1|75.59|73.19|75.59|73.19|75.41|73.01|0
1626414300000|2021-07-16 05:45:00|75.67|73.27|76.2|73.8|76.2|73.8|75.67|73.27|0
1626414600000|2021-07-16 05:50:00|76.11|73.71|75.93|73.53|76.11|73.71|75.76|73.36|0
1626414900000|2021-07-16 05:55:00|75.98|73.58|76.46|74.06|76.55|74.15|75.76|73.36|0
1626415200000|2021-07-16 06:00:00|76.64|74.24|77.53|75.13|77.53|75.13|76.37|73.97|0
1626415500000|2021-07-16 06:05:00|77.62|75.22|77.71|75.31|77.94|75.54|77.26|74.86|0
1626415800000|2021-07-16 06:10:00|77.53|75.13|76.9|74.5|77.62|75.22|76.81|74.41|0
1626416100000|2021-07-16 06:15:00|76.81|74.41|76.72|74.32|76.99|74.59|76.54|74.14|0
1626416400000|2021-07-16 06:20:00|76.63|74.23|76|73.6|76.63|74.23|75.83|73.43|0
1626416700000|2021-07-16 06:25:00|75.96|73.56|75.56|73.16|75.96|73.56|75.38|72.98|0
1626417000000|2021-07-16 06:30:00|75.47|73.07|75.96|73.56|76|73.6|75.38|72.98|0
1626417300000|2021-07-16 06:35:00|76|73.6|76.08|73.68|76.09|73.69|75.82|73.42|0
1626417600000|2021-07-16 06:40:00|76.13|73.73|75.64|73.24|76.17|73.77|75.64|73.24|0
1626417900000|2021-07-16 06:45:00|75.73|73.33|75.72|73.32|75.9|73.5|75.55|73.15|0
1626418200000|2021-07-16 06:50:00|75.68|73.28|75.19|72.79|75.99|73.59|75.19|72.79|0
1626418500000|2021-07-16 06:55:00|75.28|72.88|75.45|73.05|75.45|73.05|75.02|72.62|0
1626418800000|2021-07-16 07:00:00|75.36|72.96|76.33|73.93|76.33|73.93|74.66|72.26|0
1626419100000|2021-07-16 07:05:00|76.22|74.22|75.25|73.25|76.58|74.58|74.81|72.81|0
1626419400000|2021-07-16 07:10:00|75.16|73.16|74.19|72.19|75.42|73.42|73.85|71.85|0
1626419700000|2021-07-16 07:15:00|74.02|72.02|74.89|72.89|74.89|72.89|73.76|71.76|0
1626420000000|2021-07-16 07:20:00|74.8|72.8|74.54|72.54|74.89|72.89|74.19|72.19|0
1626420300000|2021-07-16 07:25:00|74.62|72.62|75.15|73.15|75.15|73.15|74.36|72.36|0
1626420600000|2021-07-16 07:30:00|75.06|73.06|74.7|72.7|75.32|73.32|74.7|72.7|0
1626420900000|2021-07-16 07:35:00|74.79|72.79|74.61|72.61|75.23|73.23|74.61|72.61|0
1626421200000|2021-07-16 07:40:00|74.66|72.66|74.96|72.96|75.05|73.05|74.44|72.44|0
1626421500000|2021-07-16 07:45:00|75.05|73.05|74.92|72.92|75.31|73.31|74.74|72.74|0
1626421800000|2021-07-16 07:50:00|74.87|72.87|75.13|73.13|75.31|73.31|74.87|72.87|0
1626422100000|2021-07-16 07:55:00|75.18|73.18|74.6|72.6|75.18|73.18|74.34|72.34|0
1626422400000|2021-07-16 08:00:00|74.73|72.73|75.13|73.13|75.39|73.39|74.43|72.43|0
1626422700000|2021-07-16 08:05:00|75.04|73.04|76.09|74.09|76.18|74.18|74.86|72.86|0
1626423000000|2021-07-16 08:10:00|76.18|74.18|75.56|73.56|76.27|74.27|75.3|73.3|0
1626423300000|2021-07-16 08:15:00|75.47|73.47|75.29|73.29|75.74|73.74|75.12|73.12|0
1626423600000|2021-07-16 08:20:00|75.34|73.34|76|74|76.4|74.4|75.29|73.29|0
1626423900000|2021-07-16 08:25:00|75.95|73.95|75.73|73.73|76.22|74.22|75.46|73.46|0
1626424200000|2021-07-16 08:30:00|75.77|73.77|74.93|72.93|75.9|73.9|74.93|72.93|0
1626424500000|2021-07-16 08:35:00|75.02|73.02|75.19|73.19|75.37|73.37|74.84|72.84|0
1626424800000|2021-07-16 08:40:00|75.28|73.28|74.92|72.92|75.28|73.28|74.92|72.92|0
1626425100000|2021-07-16 08:45:00|74.84|72.84|74.31|72.31|74.92|72.92|74.31|72.31|0
1626425400000|2021-07-16 08:50:00|74.22|72.22|74.31|72.31|74.53|72.53|74.13|72.13|0
1626425700000|2021-07-16 08:55:00|74.22|72.22|73.87|71.87|74.22|72.22|73.78|71.78|0
1626426000000|2021-07-16 09:00:00|73.95|71.95|74.04|72.04|74.56|72.56|73.87|71.87|0
1626426300000|2021-07-16 09:05:00|73.95|71.95|73.3|71.3|74.04|72.04|73|71|0
1626426600000|2021-07-16 09:10:00|73.34|71.34|72.74|70.74|73.43|71.43|72.65|70.65|0
1626426900000|2021-07-16 09:15:00|72.65|70.65|73.42|71.42|73.51|71.51|72.65|70.65|0
1626427200000|2021-07-16 09:20:00|73.47|71.47|73.16|71.16|73.6|71.6|72.99|70.99|0
1626427500000|2021-07-16 09:25:00|73.07|71.07|73.68|71.68|73.68|71.68|73.07|71.07|0
1626427800000|2021-07-16 09:30:00|73.59|71.59|73.67|71.67|73.85|71.85|73.5|71.5|0
1626428100000|2021-07-16 09:35:00|73.76|71.76|73.32|71.32|73.76|71.76|73.24|71.24|0
1626428400000|2021-07-16 09:40:00|73.41|71.41|73.49|71.49|73.67|71.67|73.07|71.07|0
1626428700000|2021-07-16 09:45:00|73.54|71.54|73.58|71.58|73.75|71.75|73.23|71.23|0
1626429000000|2021-07-16 09:50:00|73.49|71.49|73.75|71.75|73.75|71.75|73.06|71.06|0
1626429300000|2021-07-16 09:55:00|73.83|71.83|73.05|71.05|74.18|72.18|73.05|71.05|0
1626429600000|2021-07-16 10:00:00|73.1|71.1|73.14|71.14|73.4|71.4|72.62|70.62|0
1626429900000|2021-07-16 10:05:00|73.18|71.18|73.65|71.65|73.74|71.74|72.84|70.84|0
1626430200000|2021-07-16 10:10:00|73.74|71.74|74.51|72.51|75.17|73.17|73.74|71.74|0
1626430500000|2021-07-16 10:15:00|74.42|72.42|75.03|73.03|75.39|73.39|74.42|72.42|0
1626430800000|2021-07-16 10:20:00|75.12|73.12|74.94|72.94|75.47|73.47|74.77|72.77|0
1626431100000|2021-07-16 10:25:00|75.03|73.03|74.77|72.77|75.21|73.21|74.5|72.5|0
1626431400000|2021-07-16 10:30:00|74.76|72.76|74.67|72.67|74.94|72.94|74.46|72.46|0
1626431700000|2021-07-16 10:35:00|74.5|72.5|74.5|72.5|74.85|72.85|74.5|72.5|0
1626432000000|2021-07-16 10:40:00|74.58|72.58|73.62|71.62|74.67|72.67|73.62|71.62|0
1626432300000|2021-07-16 10:45:00|73.71|71.71|73.71|71.71|73.8|71.8|73.28|71.28|0
1626432600000|2021-07-16 10:50:00|73.62|71.62|73.62|71.62|73.79|71.79|73.36|71.36|0
1626432900000|2021-07-16 10:55:00|73.7|71.7|73.27|71.27|73.79|71.79|73.18|71.18|0
1626433200000|2021-07-16 11:00:00|73.1|71.1|73.01|71.01|73.18|71.18|72.92|70.92|0
1626433500000|2021-07-16 11:05:00|72.92|70.92|73.22|71.22|73.26|71.26|72.83|70.83|0
1626433800000|2021-07-16 11:10:00|73.26|71.26|73.35|71.35|73.69|71.69|73.09|71.09|0
1626434100000|2021-07-16 11:15:00|73.43|71.43|73.17|71.17|73.43|71.43|72.92|70.92|0
1626434400000|2021-07-16 11:20:00|73.09|71.09|73.17|71.17|73.43|71.43|72.96|70.96|0
1626434700000|2021-07-16 11:25:00|73.08|71.08|73.42|71.42|73.51|71.51|73.08|71.08|0
1626435000000|2021-07-16 11:30:00|73.51|71.51|73.42|71.42|73.77|71.77|73.16|71.16|0
1626435300000|2021-07-16 11:35:00|73.51|71.51|73.85|71.85|73.85|71.85|73.08|71.08|0
1626435600000|2021-07-16 11:40:00|73.9|71.9|73.42|71.42|73.94|71.94|73.33|71.33|0
1626435900000|2021-07-16 11:45:00|73.5|71.5|73.41|71.41|73.76|71.76|73.33|71.33|0
1626436200000|2021-07-16 11:50:00|73.33|71.33|73.32|71.32|73.5|71.5|73.15|71.15|0
1626436500000|2021-07-16 11:55:00|73.24|71.24|73.15|71.15|73.32|71.32|73.15|71.15|0
1626436800000|2021-07-16 12:00:00|73.06|71.06|72.8|70.8|73.23|71.23|72.8|70.8|0
1626437100000|2021-07-16 12:05:00|72.89|70.89|73.06|71.06|73.23|71.23|72.8|70.8|0
1626437400000|2021-07-16 12:10:00|73.05|71.05|72.45|70.45|73.05|71.05|72.45|70.45|0
1626437700000|2021-07-16 12:15:00|72.54|70.54|72.28|70.28|72.54|70.54|71.85|69.85|0
1626438000000|2021-07-16 12:20:00|72.19|70.19|72.1|70.1|72.28|70.28|71.94|69.94|0
1626438300000|2021-07-16 12:25:00|72.02|70.02|72.27|70.27|72.27|70.27|71.76|69.76|0
1626438600000|2021-07-16 12:30:00|72.19|70.19|71.24|69.24|72.85|70.85|71.07|69.07|0
1626438900000|2021-07-16 12:35:00|71.32|69.32|70.56|68.56|71.32|69.32|70.39|68.39|0
1626439200000|2021-07-16 12:40:00|70.48|68.48|70.22|68.22|70.56|68.56|70.22|68.22|0
1626439500000|2021-07-16 12:45:00|70.3|68.3|70.3|68.3|70.39|68.39|70.22|68.22|0
1626439800000|2021-07-16 12:50:00|70.39|68.39|70.3|68.3|70.39|68.39|70.21|68.21|0
1626440100000|2021-07-16 12:55:00|70.38|68.38|70.63|68.63|70.63|68.63|70.3|68.3|0
1626440400000|2021-07-16 13:00:00|70.55|68.55|70.29|68.29|70.55|68.55|70.21|68.21|0
1626440700000|2021-07-16 13:05:00|70.38|68.38|70.37|68.37|70.59|68.59|70.37|68.37|0
1626441000000|2021-07-16 13:10:00|70.46|68.46|70.29|68.29|70.79|68.79|70.29|68.29|0
1626441300000|2021-07-16 13:15:00|70.2|68.2|69.53|67.53|70.2|68.2|69.45|67.45|0
1626441600000|2021-07-16 13:20:00|69.61|67.61|69.53|67.53|69.86|67.86|69.36|67.36|0
1626441900000|2021-07-16 13:25:00|69.28|67.28|69.94|67.94|70.03|68.03|69.19|67.19|0
1626442200000|2021-07-16 13:30:00|70.11|68.11|70.36|68.36|70.78|68.78|70.02|68.02|0
1626442500000|2021-07-16 13:35:00|70.27|68.27|71.03|69.03|71.2|69.2|70.19|68.19|0
1626442800000|2021-07-16 13:40:00|71.12|69.12|72.57|70.57|72.65|70.65|71.03|69.03|0
1626443100000|2021-07-16 13:45:00|72.65|70.65|72.61|70.61|73.04|71.04|71.71|69.71|0
1626443400000|2021-07-16 13:50:00|72.52|70.52|72.87|70.87|73.48|71.48|72.52|70.52|0
1626443700000|2021-07-16 13:55:00|72.78|70.78|72.52|70.52|73.3|71.3|72.43|70.43|0
1626444000000|2021-07-16 14:00:00|72.56|70.56|73.56|71.56|74.08|72.08|72.26|70.26|0
1626444300000|2021-07-16 14:05:00|73.38|71.38|74.08|72.08|74.34|72.34|73.29|71.29|0
1626444600000|2021-07-16 14:10:00|74.25|72.25|76.2|74.2|76.74|74.74|73.99|71.99|0
1626444900000|2021-07-16 14:15:00|76.38|74.38|76.66|74.66|77.67|75.67|73.92|71.92|0
1626445200000|2021-07-16 14:20:00|76.75|74.75|79.92|77.92|80.02|78.02|76.57|74.57|0
1626445500000|2021-07-16 14:25:00|79.56|77.56|81.02|79.02|81.02|79.02|78.63|76.63|0
1626445800000|2021-07-16 14:30:00|81.3|79.3|79.64|77.64|81.3|79.3|78.82|76.82|0
1626446100000|2021-07-16 14:35:00|79.91|77.91|79.36|77.36|81.11|79.11|79.18|77.18|0
1626446400000|2021-07-16 14:40:00|79.45|77.45|80.55|78.55|81.02|79.02|79.45|77.45|0
1626446700000|2021-07-16 14:45:00|80.46|78.46|79.91|77.91|81.02|79.02|79.72|77.72|0
1626447000000|2021-07-16 14:50:00|79.81|77.81|78.44|76.44|79.81|77.81|78.08|76.08|0
1626447300000|2021-07-16 14:55:00|78.26|76.26|79.17|77.17|79.81|77.81|77.9|75.9|0
1626447600000|2021-07-16 15:00:00|79.08|77.08|80.91|78.91|81|79|78.62|76.62|0
1626447900000|2021-07-16 15:05:00|81|79|80.54|78.54|81.93|79.93|79.71|77.71|0
1626448200000|2021-07-16 15:10:00|80.72|78.72|80.81|78.81|80.94|78.94|79.65|77.65|0
1626448500000|2021-07-16 15:15:00|80.66|78.66|80.48|78.48|82.06|80.06|80.02|78.02|0
1626448800000|2021-07-16 15:20:00|80.57|78.57|80.66|78.66|80.85|78.85|79.55|77.55|0
1626449100000|2021-07-16 15:25:00|80.75|78.75|81.4|79.4|81.49|79.49|79.92|77.92|0
1626449400000|2021-07-16 15:30:00|81.49|79.49|79.55|77.55|81.58|79.58|79.55|77.55|0
1626449700000|2021-07-16 15:35:00|79.46|77.46|79.45|77.45|80.1|78.1|79|77|0
1626450000000|2021-07-16 15:40:00|79.36|77.36|80.51|78.51|80.55|78.55|79.27|77.27|0
1626450300000|2021-07-16 15:45:00|80.37|78.37|80.83|78.83|81.67|79.67|80.09|78.09|0
1626450600000|2021-07-16 15:50:00|80.74|78.74|79.26|77.26|81.11|79.11|79.26|77.26|0
1626450900000|2021-07-16 15:55:00|79.35|77.35|79.44|77.44|79.53|77.53|78.8|76.8|0
1626451200000|2021-07-16 16:00:00|79.35|77.35|77.67|75.67|80.12|78.12|77.49|75.49|0
1626451500000|2021-07-16 16:05:00|77.58|75.58|77.12|75.12|77.85|75.85|77.03|75.03|0
1626451800000|2021-07-16 16:10:00|77.03|75.03|77.21|75.21|77.48|75.48|77.03|75.03|0
1626452100000|2021-07-16 16:15:00|77.12|75.12|76.76|74.76|77.3|75.3|76.58|74.58|0
1626452400000|2021-07-16 16:20:00|76.67|74.67|77.47|75.47|77.47|75.47|76.58|74.58|0
1626452700000|2021-07-16 16:25:00|77.38|75.38|78.01|76.01|78.02|76.02|77.11|75.11|0
1626453000000|2021-07-16 16:30:00|77.92|75.92|77.65|75.65|78.29|76.29|77.47|75.47|0
1626453300000|2021-07-16 16:35:00|77.56|75.56|78.46|76.46|78.46|76.46|77.29|75.29|0
1626453600000|2021-07-16 16:40:00|78.37|76.37|78.37|76.37|78.74|76.74|78.1|76.1|0
1626453900000|2021-07-16 16:45:00|78.46|76.46|78.73|76.73|79.1|77.1|78.28|76.28|0
1626454200000|2021-07-16 16:50:00|78.82|76.82|78.09|76.09|78.82|76.82|77.73|75.73|0
1626454500000|2021-07-16 16:55:00|78|76|78.45|76.45|78.45|76.45|77.64|75.64|0
1626454800000|2021-07-16 17:00:00|78.36|76.36|77.81|75.81|78.82|76.82|77.68|75.68|0
1626455100000|2021-07-16 17:05:00|77.72|75.72|77.45|75.45|77.99|75.99|77.27|75.27|0
1626455400000|2021-07-16 17:10:00|77.54|75.54|77.44|75.44|77.81|75.81|77.44|75.44|0
1626455700000|2021-07-16 17:15:00|77.53|75.53|77.35|75.35|77.71|75.71|77.08|75.08|0
1626456000000|2021-07-16 17:20:00|77.44|75.44|78.16|76.16|78.44|76.44|77.35|75.35|0
1626456300000|2021-07-16 17:25:00|78.07|76.07|78.89|76.89|78.89|76.89|78.07|76.07|0
1626456600000|2021-07-16 17:30:00|78.98|76.98|79.99|77.99|79.99|77.99|78.8|76.8|0
1626456900000|2021-07-16 17:35:00|80.08|78.08|79.71|77.71|80.45|78.45|79.43|77.43|0
1626457200000|2021-07-16 17:40:00|79.8|77.8|80.7|78.7|80.98|78.98|79.71|77.71|0
1626457500000|2021-07-16 17:45:00|80.79|78.79|80.51|78.51|80.79|78.79|79.86|77.86|0
1626457800000|2021-07-16 17:50:00|80.6|78.6|79.95|77.95|80.69|78.69|79.95|77.95|0
1626458100000|2021-07-16 17:55:00|80.04|78.04|80.5|78.5|80.6|78.6|79.76|77.76|0
1626458400000|2021-07-16 18:00:00|80.46|78.46|81.71|79.71|82.18|80.18|80.46|78.46|0
1626458700000|2021-07-16 18:05:00|81.62|79.62|81.43|79.43|82.28|80.28|81.24|79.24|0
1626459000000|2021-07-16 18:10:00|81.33|79.33|81.8|79.8|82.37|80.37|81.33|79.33|0
1626459300000|2021-07-16 18:15:00|81.61|79.61|80.77|78.77|81.89|79.89|80.4|78.4|0
1626459600000|2021-07-16 18:20:00|80.86|78.86|81.14|79.14|81.42|79.42|80.68|78.68|0
1626459900000|2021-07-16 18:25:00|81.05|79.05|82.45|80.45|82.45|80.45|80.86|78.86|0
1626460200000|2021-07-16 18:30:00|82.73|80.73|83.4|81.4|83.68|81.68|81.79|79.79|0
1626460500000|2021-07-16 18:35:00|83.3|81.3|83.68|81.68|83.87|81.87|82.73|80.73|0
1626460800000|2021-07-16 18:40:00|83.77|81.77|83.96|81.96|84.54|82.54|83.01|81.01|0
1626461100000|2021-07-16 18:45:00|84.06|82.06|84.54|82.54|84.63|82.63|83.58|81.58|0
1626461400000|2021-07-16 18:50:00|84.63|82.63|84.24|82.24|84.73|82.73|83.96|81.96|0
1626461700000|2021-07-16 18:55:00|84.15|82.15|84.15|82.15|84.34|82.34|83.57|81.57|0
1626462000000|2021-07-16 19:00:00|84.05|82.05|86.08|84.08|86.08|84.08|84.05|82.05|0
1626462300000|2021-07-16 19:05:00|85.98|83.98|85.64|83.64|86.56|84.56|85.3|83.3|0
1626462600000|2021-07-16 19:10:00|85.59|83.59|84.91|82.91|86.56|84.56|84.91|82.91|0
1626462900000|2021-07-16 19:15:00|85.2|83.2|83.65|81.65|85.58|83.58|83.65|81.65|0
1626463200000|2021-07-16 19:20:00|83.75|81.75|84.8|82.8|84.9|82.9|83.75|81.75|0
1626463500000|2021-07-16 19:25:00|84.71|82.71|85.67|83.67|85.77|83.77|84.61|82.61|0
1626463800000|2021-07-16 19:30:00|85.77|83.77|86.74|84.74|86.74|84.74|83.02|81.02|0
1626464100000|2021-07-16 19:35:00|86.84|84.84|87.42|85.42|87.82|85.82|86.74|84.74|0
1626464400000|2021-07-16 19:40:00|87.33|85.33|88.21|86.21|88.21|86.21|86.25|84.25|0
1626464700000|2021-07-16 19:45:00|88.11|86.11|89.7|87.7|89.9|87.9|87.91|85.91|0
1626465000000|2021-07-16 19:50:00|88.31|86.31|88.1|86.1|89.9|87.9|88.1|86.1|0
1626465300000|2021-07-16 19:55:00|88.4|86.4|88.2|86.2|89.09|87.09|87.32|85.32|0
1626465600000|2021-07-16 20:00:00|87.9|85.9|88.39|86.39|88.89|86.89|87.12|85.12|0
1626465900000|2021-07-16 20:05:00|88.3|86.3|88.99|86.99|88.99|86.99|87.9|85.9|0
1626466200000|2021-07-16 20:10:00|89.09|87.09|89.68|87.68|89.88|87.88|88.69|86.69|0
1626678300000|2021-07-19 07:05:00|92.34|90.34|99.47|97.47|100|98|92.34|90.34|0
1626678600000|2021-07-19 07:10:00|99.37|97.37|98.31|96.31|100|98|98.31|96.31|0
1626678900000|2021-07-19 07:15:00|98.21|96.21|96.85|94.85|98.63|96.63|96.59|94.59|0
1626679200000|2021-07-19 07:20:00|97.06|95.06|98.3|96.3|98.93|96.93|96.44|94.44|0
1626679500000|2021-07-19 07:25:00|98.62|96.62|97.88|95.88|99.35|97.35|97.88|95.88|0
1626679800000|2021-07-19 07:30:00|98.09|96.09|99.77|97.77|99.98|97.98|97.83|95.83|0
1626680100000|2021-07-19 07:35:00|99.88|97.88|101.36|99.36|101.69|99.69|99.88|97.88|0
1626680400000|2021-07-19 07:40:00|101.58|99.58|99.54|97.54|101.79|99.79|99.22|97.22|0
1626680700000|2021-07-19 07:45:00|99.38|97.38|99.85|97.85|100.81|98.81|99.33|97.33|0
1626681000000|2021-07-19 07:50:00|99.75|97.75|99.38|97.38|100.49|98.49|98.48|96.48|0
1626681300000|2021-07-19 07:55:00|99.43|97.43|99.63|97.63|99.96|97.96|99|97|0
1626681600000|2021-07-19 08:00:00|99.42|97.42|97.42|95.42|99.42|97.42|96.8|94.8|0
1626681900000|2021-07-19 08:05:00|97.53|95.53|98.42|96.42|98.57|96.57|97.42|95.42|0
1626682200000|2021-07-19 08:10:00|98.47|96.47|96.79|94.79|98.57|96.57|96.58|94.58|0
1626682500000|2021-07-19 08:15:00|96.9|94.9|97.18|95.18|98.38|96.38|96.48|94.48|0
1626682800000|2021-07-19 08:20:00|97.08|95.08|97.28|95.28|97.39|95.39|96.24|94.24|0
1626683100000|2021-07-19 08:25:00|97.18|95.18|98.43|96.43|98.54|96.54|96.97|94.97|0
1626683400000|2021-07-19 08:30:00|98.22|96.22|99.8|97.8|99.8|97.8|98.22|96.22|0
1626683700000|2021-07-19 08:35:00|99.59|97.59|103.57|101.57|103.57|101.57|99.59|97.59|0
1626684000000|2021-07-19 08:40:00|103.68|101.68|102.26|100.26|103.68|101.68|101.4|99.4|0
1626684300000|2021-07-19 08:45:00|102.37|100.37|102.8|100.8|103.78|101.78|102.26|100.26|0
1626684600000|2021-07-19 08:50:00|102.91|100.91|103.56|101.56|104.11|102.11|102.8|100.8|0
1626684900000|2021-07-19 08:55:00|103.67|101.67|105.05|103.05|105.93|103.93|101.48|99.48|0
1626685200000|2021-07-19 09:00:00|104.94|102.94|104.06|102.06|105.93|103.93|104.06|102.06|0
1626685500000|2021-07-19 09:05:00|103.96|101.96|104.06|102.06|104.5|102.5|103.31|101.31|0
1626685800000|2021-07-19 09:10:00|103.95|101.95|104.77|102.77|105.59|103.59|103.95|101.95|0
1626686100000|2021-07-19 09:15:00|104.82|102.82|104.27|102.27|105.04|103.04|103.68|101.68|0
1626686400000|2021-07-19 09:20:00|104.16|102.16|103.94|101.94|105.47|103.47|103.83|101.83|0
1626686700000|2021-07-19 09:25:00|103.83|101.83|104.48|102.48|104.59|102.59|103.72|101.72|0
1626687000000|2021-07-19 09:30:00|104.59|102.59|105.13|103.13|105.46|103.46|104.26|102.26|0
1626687300000|2021-07-19 09:35:00|105.24|103.24|104.31|102.31|105.46|103.46|104.31|102.31|0
1626687600000|2021-07-19 09:40:00|104.15|102.15|102.85|100.85|104.69|102.69|102.2|100.2|0
1626687900000|2021-07-19 09:45:00|102.95|100.95|103.17|101.17|103.6|101.6|102.63|100.63|0
1626688200000|2021-07-19 09:50:00|103.11|101.11|103.38|101.38|103.82|101.82|102.95|100.95|0
1626688500000|2021-07-19 09:55:00|103.27|101.27|102.73|100.73|103.7|101.7|102.3|100.3|0
1626688800000|2021-07-19 10:00:00|102.62|100.62|104.35|102.35|104.35|102.35|102.19|100.19|0
1626689100000|2021-07-19 10:05:00|104.46|102.46|105.33|103.33|105.83|103.83|104.13|102.13|0
1626689400000|2021-07-19 10:10:00|105.22|103.22|105.98|103.98|105.99|103.99|105.22|103.22|0
1626689700000|2021-07-19 10:15:00|105.87|103.87|105.21|103.21|106.42|104.42|104.89|102.89|0
1626690000000|2021-07-19 10:20:00|105.1|103.1|105.1|103.1|105.43|103.43|104.55|102.55|0
1626690300000|2021-07-19 10:25:00|104.77|102.77|104.55|102.55|104.99|102.99|104.33|102.33|0
1626690600000|2021-07-19 10:30:00|104.66|102.66|104|102|104.88|102.88|104|102|0
1626690900000|2021-07-19 10:35:00|104.11|102.11|105.69|103.69|105.86|103.86|104|102|0
1626691200000|2021-07-19 10:40:00|105.64|103.64|106.07|104.07|106.19|104.19|105.09|103.09|0
1626691500000|2021-07-19 10:45:00|106.02|104.02|105.3|103.3|106.51|104.51|104.65|102.65|0
1626691800000|2021-07-19 10:50:00|105.41|103.41|105.68|103.68|106.4|104.4|105.41|103.41|0
1626692100000|2021-07-19 10:55:00|105.63|103.63|105.51|103.51|106.29|104.29|105.3|103.3|0
1626692400000|2021-07-19 11:00:00|105.62|103.62|106.72|104.72|106.83|104.83|104.53|102.53|0
1626692700000|2021-07-19 11:05:00|106.39|104.39|107.05|105.05|107.05|105.05|105.79|103.79|0
1626693000000|2021-07-19 11:10:00|107.16|105.16|107.49|105.49|107.6|105.6|106.61|104.61|0
1626693300000|2021-07-19 11:15:00|107.6|105.6|107.83|105.83|108.72|106.72|106.46|104.46|0
1626693600000|2021-07-19 11:20:00|107.72|105.72|108.16|106.16|108.16|106.16|107.5|105.5|0
1626693900000|2021-07-19 11:25:00|108.27|106.27|110.4|108.4|110.51|108.51|107.94|105.94|0
1626694200000|2021-07-19 11:30:00|110.51|108.51|113.35|111.35|113.46|111.46|110.4|108.4|0
1626694500000|2021-07-19 11:35:00|113.29|111.29|112.77|110.77|113.35|111.35|111.98|109.98|0
1626694800000|2021-07-19 11:40:00|113|111|115|113|115.18|113.18|111.56|109.56|0
1626695100000|2021-07-19 11:45:00|114.89|112.89|113.28|111.28|115.69|113.69|113.05|111.05|0
1626695400000|2021-07-19 11:50:00|113.39|111.39|113.96|111.96|115.23|113.23|113.05|111.05|0
1626695700000|2021-07-19 11:55:00|114.07|112.07|112.47|110.47|114.07|112.07|112.36|110.36|0
1626696000000|2021-07-19 12:00:00|112.36|110.36|113.95|111.95|113.95|111.95|112.13|110.13|0
1626696300000|2021-07-19 12:05:00|114.07|112.07|114.98|112.98|115.33|113.33|113.04|111.04|0
1626696600000|2021-07-19 12:10:00|115.1|113.1|114.98|112.98|115.56|113.56|114.29|112.29|0
1626696900000|2021-07-19 12:15:00|114.86|112.86|115.38|113.38|117.19|115.19|114.86|112.86|0
1626697200000|2021-07-19 12:20:00|115.32|113.32|115.55|113.55|117.3|115.3|115.32|113.32|0
1626697500000|2021-07-19 12:25:00|115.67|113.67|115.43|113.43|116.24|114.24|114.97|112.97|0
1626697800000|2021-07-19 12:30:00|115.66|113.66|114.5|112.5|116.13|114.13|114.39|112.39|0
1626698100000|2021-07-19 12:35:00|114.27|112.27|116.24|114.24|116.35|114.35|113.81|111.81|0
1626698400000|2021-07-19 12:40:00|116.12|114.12|115.65|113.65|116.93|114.93|115.08|113.08|0
1626698700000|2021-07-19 12:45:00|116.11|114.11|115.18|113.18|117.27|115.27|115.18|113.18|0
1626699000000|2021-07-19 12:50:00|115.3|113.3|113.8|111.8|115.3|113.3|113.69|111.69|0
1626699300000|2021-07-19 12:55:00|114.03|112.03|115.52|113.52|115.52|113.52|113.92|111.92|0
1626699600000|2021-07-19 13:00:00|115.75|113.75|117.49|115.49|117.49|115.49|115.52|113.52|0
1626699900000|2021-07-19 13:05:00|117.37|115.37|117.25|115.25|117.84|115.84|116.67|114.67|0
1626700200000|2021-07-19 13:10:00|117.2|115.2|117.6|115.6|118.3|116.3|116.67|114.67|0
1626700500000|2021-07-19 13:15:00|117.71|115.71|117.71|115.71|118.41|116.41|117.36|115.36|0
1626700800000|2021-07-19 13:20:00|117.59|115.59|116.43|114.43|117.94|115.94|116.43|114.43|0
1626701100000|2021-07-19 13:25:00|116.66|114.66|116.6|114.6|116.77|114.77|115.73|113.73|0
1626701400000|2021-07-19 13:30:00|116.42|114.42|118.29|116.29|118.99|116.99|114.12|112.12|0
1626701700000|2021-07-19 13:35:00|118.17|116.17|116.65|114.65|118.99|116.99|115.03|113.03|0
1626702000000|2021-07-19 13:40:00|116.88|114.88|114.8|112.8|120.76|118.76|114.68|112.68|0
1626702300000|2021-07-19 13:45:00|115.03|113.03|119.45|117.45|119.45|117.45|114.8|112.8|0
1626702600000|2021-07-19 13:50:00|119.81|117.81|124.84|122.84|125.57|123.57|119.8|117.8|0
1626702900000|2021-07-19 13:55:00|125.33|123.33|125.27|123.27|127.16|125.16|123.38|121.38|0
1626703200000|2021-07-19 14:00:00|125.93|123.93|126.42|124.42|129.52|127.52|125.69|123.69|0
1626703500000|2021-07-19 14:05:00|126.67|124.67|126.91|124.91|127.9|125.9|125.07|123.07|0
1626703800000|2021-07-19 14:10:00|127.53|125.53|131.91|129.91|131.91|129.91|123.27|121.27|0
1626704100000|2021-07-19 14:15:00|131.78|129.78|134.52|132.52|136.92|134.92|131.66|129.66|0
1626704400000|2021-07-19 14:20:00|134.9|132.9|132.89|130.89|136.16|134.16|132.4|130.4|0
1626704700000|2021-07-19 14:25:00|133.71|131.71|132.68|130.68|135.82|133.82|132.44|130.44|0
1626705000000|2021-07-19 14:30:00|132.81|130.81|134.53|132.53|136.03|134.03|132.81|130.81|0
1626705300000|2021-07-19 14:35:00|134.16|132.16|133.42|131.42|137.28|135.28|133.42|131.42|0
1626705600000|2021-07-19 14:40:00|133.66|131.66|130.71|128.71|134.53|132.53|130.71|128.71|0
1626705900000|2021-07-19 14:45:00|131.32|129.32|130.22|128.22|131.32|129.32|129.74|127.74|0
1626706200000|2021-07-19 14:50:00|129.98|127.98|130.86|128.86|131.66|129.66|127.54|125.54|0
1626706500000|2021-07-19 14:55:00|130.73|128.73|128.63|126.63|132.23|130.23|128.51|126.51|0
1626706800000|2021-07-19 15:00:00|128.51|126.51|125.34|123.34|131.29|129.29|125.1|123.1|0
1626707100000|2021-07-19 15:05:00|125.46|123.46|124.38|122.38|125.95|123.95|124.14|122.14|0
1626707400000|2021-07-19 15:10:00|124.5|122.5|125.1|123.1|125.46|123.46|123.9|121.9|0
1626707700000|2021-07-19 15:15:00|124.98|122.98|125.09|123.09|125.09|123.09|123.54|121.54|0
1626708000000|2021-07-19 15:20:00|124.61|122.61|127.76|125.76|128|126|124.49|122.49|0
1626708300000|2021-07-19 15:25:00|127.88|125.88|126.94|124.94|128.61|126.61|126.29|124.29|0
1626708600000|2021-07-19 15:30:00|127.07|125.07|123.44|121.44|127.5|125.5|122.24|120.24|0
1626708900000|2021-07-19 15:35:00|123.32|121.32|124.28|122.28|125.25|123.25|122.73|120.73|0
1626709200000|2021-07-19 15:40:00|123.92|121.92|122.36|120.36|124.88|122.88|122.24|120.24|0
1626709500000|2021-07-19 15:45:00|122.48|120.48|122.95|120.95|123.19|121.19|121.65|119.65|0
1626709800000|2021-07-19 15:50:00|122.83|120.83|124.03|122.03|124.87|122.87|122.24|120.24|0
1626710100000|2021-07-19 15:55:00|124.15|122.15|123.91|121.91|124.51|122.51|121.88|119.88|0
1626710400000|2021-07-19 16:00:00|123.79|121.79|128.53|126.53|128.65|126.65|123.79|121.79|0
1626710700000|2021-07-19 16:05:00|128.77|126.77|129.8|127.8|129.8|127.8|126.32|124.32|0
1626711000000|2021-07-19 16:10:00|129.92|127.92|129.55|127.55|130.42|128.42|128.93|126.93|0
1626711300000|2021-07-19 16:15:00|129.61|127.61|129.3|127.3|130.11|128.11|127.94|125.94|0
1626711600000|2021-07-19 16:20:00|129.67|127.67|128.92|126.92|131.29|129.29|128.55|126.55|0
1626711900000|2021-07-19 16:25:00|129.05|127.05|131.71|129.71|131.84|129.84|127.45|125.45|0
1626712200000|2021-07-19 16:30:00|131.96|129.96|133.41|131.41|133.97|131.97|131.84|129.84|0
1626712500000|2021-07-19 16:35:00|133.47|131.47|134.85|132.85|134.85|132.85|133.34|131.34|0
1626712800000|2021-07-19 16:40:00|134.47|132.47|138.7|136.7|138.7|136.7|133.18|131.18|0
1626713100000|2021-07-19 16:45:00|138.64|136.64|137.99|135.99|138.76|136.76|136.85|134.85|0
1626713400000|2021-07-19 16:50:00|138.12|136.12|136.59|134.59|139.15|137.15|135.7|133.7|0
1626713700000|2021-07-19 16:55:00|136.72|134.72|135.14|133.14|137.73|135.73|135.14|133.14|0
1626714000000|2021-07-19 17:00:00|135.65|133.65|134.25|132.25|136.28|134.28|132.87|130.87|0
1626714300000|2021-07-19 17:05:00|134.63|132.63|132.5|130.5|135.77|133.77|132.5|130.5|0
1626714600000|2021-07-19 17:10:00|132.75|130.75|133.13|131.13|133.38|131.38|131.37|129.37|0
1626714900000|2021-07-19 17:15:00|133.26|131.26|133.13|131.13|133.26|131.26|131.12|129.12|0
1626715200000|2021-07-19 17:20:00|133.25|131.25|134.26|132.26|135.28|133.28|132.62|130.62|0
1626715500000|2021-07-19 17:25:00|134.46|132.46|136.3|134.3|136.81|134.81|134.01|132.01|0
1626715800000|2021-07-19 17:30:00|137.33|135.33|138.79|136.79|139.31|137.31|136.49|134.49|0
1626716100000|2021-07-19 17:35:00|138.53|136.53|136.86|134.86|138.53|136.53|135.33|133.33|0
1626716400000|2021-07-19 17:40:00|136.73|134.73|137.36|135.36|138.26|136.26|135.77|133.77|0
1626716700000|2021-07-19 17:45:00|137.24|135.24|138.52|136.52|138.52|136.52|135.32|133.32|0
1626717000000|2021-07-19 17:50:00|138.39|136.39|135.95|133.95|139.03|137.03|135.7|133.7|0
1626717300000|2021-07-19 17:55:00|135.7|133.7|138.64|136.64|138.9|136.9|134.81|132.81|0
1626717600000|2021-07-19 18:00:00|138.25|136.25|135.1|133.1|139.06|137.06|134.35|132.35|0
1626717900000|2021-07-19 18:05:00|134.98|132.98|138.28|136.28|138.28|136.28|134.85|132.85|0
1626718200000|2021-07-19 18:10:00|137.9|135.9|135.86|133.86|138.03|136.03|134.34|132.34|0
1626718500000|2021-07-19 18:15:00|135.48|133.48|133.71|131.71|136.62|134.62|133.71|131.71|0
1626718800000|2021-07-19 18:20:00|133.58|131.58|134.46|132.46|134.46|132.46|132.83|130.83|0
1626719100000|2021-07-19 18:25:00|134.33|132.33|133.57|131.57|135.47|133.47|133.45|131.45|0
1626719400000|2021-07-19 18:30:00|133.45|131.45|135.46|133.46|136.73|134.73|133.07|131.07|0
1626719700000|2021-07-19 18:35:00|134.96|132.96|139.03|137.03|139.55|137.55|134.96|132.96|0
1626720000000|2021-07-19 18:40:00|139.16|137.16|140.1|138.1|140.49|138.49|138.75|136.75|0
1626720300000|2021-07-19 18:45:00|139.84|137.84|138.17|136.17|140.49|138.49|138.04|136.04|0
1626720600000|2021-07-19 18:50:00|138.3|136.3|138.68|136.68|140.09|138.09|137.15|135.15|0
1626720900000|2021-07-19 18:55:00|138.81|136.81|138.29|136.29|138.93|136.93|135.75|133.75|0
1626721200000|2021-07-19 19:00:00|138.55|136.55|136.12|134.12|139.57|137.57|136.12|134.12|0
1626721500000|2021-07-19 19:05:00|136.38|134.38|135.11|133.11|137.9|135.9|134.61|132.61|0
1626721800000|2021-07-19 19:10:00|135.24|133.24|135.74|133.74|136.25|134.25|133.17|131.17|0
1626722100000|2021-07-19 19:15:00|135.61|133.61|138.28|136.28|138.53|136.53|135.11|133.11|0
1626722400000|2021-07-19 19:20:00|138.34|136.34|139.3|137.3|139.43|137.43|137.25|135.25|0
1626722700000|2021-07-19 19:25:00|139.17|137.17|138.78|136.78|139.43|137.43|137.12|135.12|0
1626723000000|2021-07-19 19:30:00|138.72|136.72|138.39|136.39|139.42|137.42|136.36|134.36|0
1626723300000|2021-07-19 19:35:00|138.52|136.52|135.21|133.21|139.16|137.16|135.21|133.21|0
1626723600000|2021-07-19 19:40:00|134.96|132.96|136.09|134.09|136.29|134.29|133.33|131.33|0
1626723900000|2021-07-19 19:45:00|135.71|133.71|134.31|132.31|136.98|134.98|132.95|130.95|0
1626724200000|2021-07-19 19:50:00|134.19|132.19|130.89|128.89|134.94|132.94|130.16|128.16|0
1626724500000|2021-07-19 19:55:00|130.65|128.65|126.38|124.38|132.13|130.13|126.38|124.38|0
1626724800000|2021-07-19 20:00:00|125.18|123.18|124.45|122.45|128.44|126.44|124.45|122.45|0
1626725100000|2021-07-19 20:05:00|124.69|122.69|124.32|122.32|124.81|122.81|124.08|122.08|0
1626725400000|2021-07-19 20:10:00|124.44|122.44|124.32|122.32|124.56|122.56|124.08|122.08|0
1626725700000|2021-07-19 20:15:00|124.52|122.12|124.04|121.64|124.52|122.12|123.8|121.4|0
1626726000000|2021-07-19 20:20:00|123.98|121.58|123.08|120.68|124.28|121.88|122.6|120.2|0
1626726300000|2021-07-19 20:25:00|122.9|120.5|123.55|121.15|123.67|121.27|122.84|120.44|0
1626726600000|2021-07-19 20:30:00|123.43|121.03|122.83|120.43|123.49|121.09|122.83|120.43|0
1626726900000|2021-07-19 20:35:00|122.95|120.55|123.07|120.67|123.31|120.91|122.83|120.43|0
1626727200000|2021-07-19 20:40:00|123.01|120.61|122.83|120.43|123.07|120.67|122.71|120.31|0
1626727500000|2021-07-19 20:45:00|122.77|120.37|121.99|119.59|122.77|120.37|121.88|119.48|0
1626727800000|2021-07-19 20:50:00|121.87|119.47|122.23|119.83|122.34|119.94|121.52|119.12|0
1626728100000|2021-07-19 20:55:00|122.11|119.71|121.22|118.82|122.23|119.83|120.92|118.52|0
1626728400000|2021-07-19 21:00:00|121.31|118.91|121.51|119.11|121.65|119.25|121.31|118.91|0
1626728700000|2021-07-19 21:05:00|121.6|119.2|121.59|119.19|121.63|119.23|121.39|118.99|0
1626729000000|2021-07-19 21:10:00|121.58|119.18|121.28|118.88|121.61|119.21|121.28|118.88|0
1626729300000|2021-07-19 21:15:00|121.3|118.9|121.3|118.9|121.45|119.05|121.24|118.84|0
1626729600000|2021-07-19 21:20:00|121.23|118.83|121.28|118.88|121.32|118.92|121.04|118.64|0
1626729900000|2021-07-19 21:25:00|121.3|118.9|121.36|118.96|121.45|119.05|121.3|118.9|0
1626730200000|2021-07-19 21:30:00|121.31|118.91|121.1|118.7|121.36|118.96|121.1|118.7|0
1626730500000|2021-07-19 21:35:00|121.12|118.72|120.91|118.51|121.15|118.75|120.91|118.51|0
1626730800000|2021-07-19 21:40:00|120.89|118.49|120.92|118.52|120.94|118.54|120.89|118.49|0
1626731100000|2021-07-19 21:45:00|120.9|118.5|121.07|118.67|121.11|118.71|120.82|118.42|0
1626731400000|2021-07-19 21:50:00|121.04|118.64|120.85|118.45|121.21|118.81|120.81|118.41|0
1626731700000|2021-07-19 21:55:00|120.83|118.43|120.67|118.27|120.9|118.5|120.57|118.17|0
1626732000000|2021-07-19 22:00:00|120.59|118.19|120.76|118.36|121.41|119.01|120.17|117.77|0
1626732300000|2021-07-19 22:05:00|120.88|118.48|121.82|119.42|122.05|119.65|120.76|118.36|0
1626732600000|2021-07-19 22:10:00|121.7|119.3|121.87|119.47|121.87|119.47|121.46|119.06|0
1626732900000|2021-07-19 22:15:00|121.93|119.53|122.52|120.12|122.52|120.12|121.81|119.41|0
1626733200000|2021-07-19 22:20:00|122.4|120|122.28|119.88|122.46|120.06|122.28|119.88|0
1626733500000|2021-07-19 22:25:00|122.34|119.94|122.39|119.99|122.57|120.17|122.28|119.88|0
1626733800000|2021-07-19 22:30:00|122.16|119.76|122.63|120.23|122.63|120.23|122.04|119.64|0
1626734100000|2021-07-19 22:35:00|122.51|120.11|122.27|119.87|122.57|120.17|122.27|119.87|0
1626734400000|2021-07-19 22:40:00|122.38|119.98|122.38|119.98|122.5|120.1|122.26|119.86|0
1626734700000|2021-07-19 22:45:00|122.26|119.86|122.14|119.74|122.26|119.86|121.91|119.51|0
1626735000000|2021-07-19 22:50:00|122.08|119.68|121.9|119.5|122.14|119.74|121.9|119.5|0
1626735300000|2021-07-19 22:55:00|121.96|119.56|121.07|118.67|122.02|119.62|121.07|118.67|0
1626735600000|2021-07-19 23:00:00|120.95|118.55|120.25|117.85|121.07|118.67|120.13|117.73|0
1626735900000|2021-07-19 23:05:00|120.13|117.73|120.71|118.31|120.83|118.43|120.13|117.73|0
1626736200000|2021-07-19 23:10:00|120.83|118.43|121.89|119.49|121.89|119.49|120.83|118.43|0
1626736500000|2021-07-19 23:15:00|121.95|119.55|121.53|119.13|122.07|119.67|121.41|119.01|0
1626736800000|2021-07-19 23:20:00|121.41|119.01|121.64|119.24|121.76|119.36|121.29|118.89|0
1626737100000|2021-07-19 23:25:00|121.7|119.3|121.76|119.36|122|119.6|121.64|119.24|0
1626737400000|2021-07-19 23:30:00|121.64|119.24|120.81|118.41|121.64|119.24|120.34|117.94|0
1626737700000|2021-07-19 23:35:00|120.69|118.29|120.81|118.41|120.81|118.41|120.57|118.17|0
1626738000000|2021-07-19 23:40:00|120.92|118.52|119.87|117.47|120.92|118.52|119.87|117.47|0
1626738300000|2021-07-19 23:45:00|120.1|117.7|120.33|117.93|120.45|118.05|119.98|117.58|0
1626738600000|2021-07-19 23:50:00|120.45|118.05|120.09|117.69|121.03|118.63|120.09|117.69|0
1626738900000|2021-07-19 23:55:00|120.21|117.81|120.67|118.27|120.91|118.51|120.09|117.69|0
1626739200000|2021-07-20 00:00:00|120.56|118.16|119.73|117.33|120.67|118.27|119.38|116.98|0
1626739500000|2021-07-20 00:05:00|119.97|117.57|120.55|118.15|120.55|118.15|119.38|116.98|0
1626739800000|2021-07-20 00:10:00|120.67|118.27|120.31|117.91|121.26|118.86|120.2|117.8|0
1626740100000|2021-07-20 00:15:00|120.19|117.79|119.49|117.09|120.31|117.91|119.49|117.09|0
1626740400000|2021-07-20 00:20:00|119.61|117.21|119.2|116.8|119.72|117.32|119.14|116.74|0
1626740700000|2021-07-20 00:25:00|119.14|116.74|118.44|116.04|119.25|116.85|118.2|115.8|0
1626741000000|2021-07-20 00:30:00|118.43|116.03|118.43|116.03|118.78|116.38|117.97|115.57|0
1626741300000|2021-07-20 00:35:00|118.49|116.09|118.89|116.49|118.89|116.49|118.31|115.91|0
1626741600000|2021-07-20 00:40:00|118.78|116.38|117.79|115.39|118.78|116.38|117.79|115.39|0
1626741900000|2021-07-20 00:45:00|117.73|115.33|118.13|115.73|118.3|115.9|117.73|115.33|0
1626742200000|2021-07-20 00:50:00|118.19|115.79|118.07|115.67|118.19|115.79|117.72|115.32|0
1626742500000|2021-07-20 00:55:00|117.95|115.55|118.18|115.78|118.18|115.78|117.84|115.44|0
1626742800000|2021-07-20 01:00:00|117.95|115.55|118.53|116.13|118.53|116.13|117.83|115.43|0
1626743100000|2021-07-20 01:05:00|118.64|116.24|119.1|116.7|119.57|117.17|118.64|116.24|0
1626743400000|2021-07-20 01:10:00|119.16|116.76|118.29|115.89|119.16|116.76|118.06|115.66|0
1626743700000|2021-07-20 01:15:00|118.17|115.77|117.59|115.19|118.4|116|117.59|115.19|0
1626744000000|2021-07-20 01:20:00|117.36|114.96|117.7|115.3|118.05|115.65|117.36|114.96|0
1626744300000|2021-07-20 01:25:00|117.58|115.18|117.24|114.84|117.93|115.53|117.24|114.84|0
1626744600000|2021-07-20 01:30:00|117.35|114.95|117.12|114.72|117.35|114.95|117|114.6|0
1626744900000|2021-07-20 01:35:00|117.23|114.83|117.34|114.94|117.92|115.52|117.23|114.83|0
1626745200000|2021-07-20 01:40:00|117.23|114.83|116.76|114.36|117.46|115.06|116.65|114.25|0
1626745500000|2021-07-20 01:45:00|116.88|114.48|116.76|114.36|116.99|114.59|116.53|114.13|0
1626745800000|2021-07-20 01:50:00|116.71|114.31|115.73|113.33|116.71|114.31|115.5|113.1|0
1626746100000|2021-07-20 01:55:00|115.79|113.39|115.27|112.87|116.07|113.67|115.15|112.75|0
1626746400000|2021-07-20 02:00:00|115.38|112.98|115.04|112.64|115.44|113.04|114.81|112.41|0
1626746700000|2021-07-20 02:05:00|114.92|112.52|115.15|112.75|115.26|112.86|114.81|112.41|0
1626747000000|2021-07-20 02:10:00|115.26|112.86|115.6|113.2|115.6|113.2|115.03|112.63|0
1626747300000|2021-07-20 02:15:00|115.71|113.31|116.28|113.88|116.4|114|115.71|113.31|0
1626747600000|2021-07-20 02:20:00|116.39|113.99|115.7|113.3|116.39|113.99|115.59|113.19|0
1626747900000|2021-07-20 02:25:00|115.65|113.25|115.59|113.19|115.65|113.25|114.79|112.39|0
1626748200000|2021-07-20 02:30:00|115.7|113.3|115.13|112.73|115.7|113.3|114.79|112.39|0
1626748500000|2021-07-20 02:35:00|115.24|112.84|115.58|113.18|115.58|113.18|114.9|112.5|0
1626748800000|2021-07-20 02:40:00|115.47|113.07|115.46|113.06|115.69|113.29|115.24|112.84|0
1626749100000|2021-07-20 02:45:00|115.35|112.95|114.78|112.38|115.46|113.06|114.78|112.38|0
1626749400000|2021-07-20 02:50:00|114.83|112.43|115.68|113.28|115.8|113.4|114.77|112.37|0
1626749700000|2021-07-20 02:55:00|115.63|113.23|112.49|110.09|115.68|113.28|112.03|109.63|0
1626750000000|2021-07-20 03:00:00|112.38|109.98|111.35|108.95|112.38|109.98|111.12|108.72|0
1626750300000|2021-07-20 03:05:00|111.34|108.94|112.71|110.31|112.71|110.31|111.23|108.83|0
1626750600000|2021-07-20 03:10:00|112.83|110.43|112.71|110.31|112.94|110.54|112.02|109.62|0
1626750900000|2021-07-20 03:15:00|112.65|110.25|112.48|110.08|112.94|110.54|112.36|109.96|0
1626751200000|2021-07-20 03:20:00|112.59|110.19|113.05|110.65|113.16|110.76|112.48|110.08|0
1626751500000|2021-07-20 03:25:00|113.16|110.76|115.6|113.2|115.6|113.2|112.93|110.53|0
1626751800000|2021-07-20 03:30:00|115.54|113.14|116.18|113.78|116.53|114.13|115.54|113.14|0
1626752100000|2021-07-20 03:35:00|116.24|113.84|117.59|115.19|117.83|115.43|116.06|113.66|0
1626752400000|2021-07-20 03:40:00|117.71|115.31|117.47|115.07|118.54|116.14|117.23|114.83|0
1626752700000|2021-07-20 03:45:00|117.35|114.95|116.87|114.47|117.35|114.95|116.29|113.89|0
1626753000000|2021-07-20 03:50:00|116.76|114.36|117.64|115.24|117.93|115.53|116.64|114.24|0
1626753300000|2021-07-20 03:55:00|117.58|115.18|117.34|114.94|118.53|116.13|117.22|114.82|0
1626753600000|2021-07-20 04:00:00|117.52|115.12|117.22|114.82|117.81|115.41|117.1|114.7|0
1626753900000|2021-07-20 04:05:00|117.33|114.93|117.69|115.29|117.92|115.52|116.86|114.46|0
1626754200000|2021-07-20 04:10:00|117.8|115.4|118.63|116.23|118.87|116.47|117.8|115.4|0
1626754500000|2021-07-20 04:15:00|118.75|116.35|119.34|116.94|119.58|117.18|118.39|115.99|0
1626754800000|2021-07-20 04:20:00|119.46|117.06|118.39|115.99|119.7|117.3|118.39|115.99|0
1626755100000|2021-07-20 04:25:00|118.45|116.05|118.15|115.75|118.98|116.58|118.15|115.75|0
1626755400000|2021-07-20 04:30:00|118.03|115.63|118.32|115.92|118.38|115.98|117.91|115.51|0
1626755700000|2021-07-20 04:35:00|118.26|115.86|118.26|115.86|118.38|115.98|117.78|115.38|0
1626756000000|2021-07-20 04:40:00|118.32|115.92|117.66|115.26|118.38|115.98|117.6|115.2|0
1626756300000|2021-07-20 04:45:00|117.78|115.38|117.07|114.67|117.9|115.5|117.07|114.67|0
1626756600000|2021-07-20 04:50:00|116.95|114.55|116.59|114.19|117.07|114.67|116.24|113.84|0
1626756900000|2021-07-20 04:55:00|116.47|114.07|116.59|114.19|117.3|114.9|116.36|113.96|0
1626757200000|2021-07-20 05:00:00|116.53|114.13|116.23|113.83|116.94|114.54|115.41|113.01|0
1626757500000|2021-07-20 05:05:00|116.11|113.71|115.88|113.48|116.35|113.95|115.64|113.24|0
1626757800000|2021-07-20 05:10:00|115.99|113.59|116.76|114.36|117.17|114.77|115.88|113.48|0
1626758100000|2021-07-20 05:15:00|116.81|114.41|116.57|114.17|117.88|115.48|116.57|114.17|0
1626758400000|2021-07-20 05:20:00|116.52|114.12|116.22|113.82|116.93|114.53|116.1|113.7|0
1626758700000|2021-07-20 05:25:00|116.28|113.88|115.98|113.58|116.69|114.29|115.98|113.58|0
1626759000000|2021-07-20 05:30:00|116.1|113.7|116.45|114.05|116.45|114.05|115.98|113.58|0
1626759300000|2021-07-20 05:35:00|116.39|113.99|116.27|113.87|116.68|114.28|116.21|113.81|0
1626759600000|2021-07-20 05:40:00|116.32|113.92|116.56|114.16|116.56|114.16|116.09|113.69|0
1626759900000|2021-07-20 05:45:00|116.44|114.04|116.44|114.04|116.91|114.51|116.32|113.92|0
1626760200000|2021-07-20 05:50:00|116.32|113.92|115.26|112.86|116.44|114.04|115.26|112.86|0
1626760500000|2021-07-20 05:55:00|115.38|112.98|115.14|112.74|115.55|113.15|114.91|112.51|0
1626760800000|2021-07-20 06:00:00|115.26|112.86|113.97|111.57|115.49|113.09|113.28|110.88|0
1626761100000|2021-07-20 06:05:00|113.86|111.46|115.22|112.82|116.15|113.75|113.86|111.46|0
1626761400000|2021-07-20 06:10:00|115.34|112.94|115.45|113.05|115.57|113.17|114.76|112.36|0
1626761700000|2021-07-20 06:15:00|115.22|112.82|115.33|112.93|115.68|113.28|115.1|112.7|0
1626762000000|2021-07-20 06:20:00|115.45|113.05|115.1|112.7|115.79|113.39|115.1|112.7|0
1626762300000|2021-07-20 06:25:00|115.09|112.69|114.51|112.11|115.44|113.04|114.46|112.06|0
1626762600000|2021-07-20 06:30:00|114.74|112.34|114.63|112.23|115.32|112.92|114.4|112|0
1626762900000|2021-07-20 06:35:00|114.51|112.11|115.08|112.68|115.09|112.69|114.51|112.11|0
1626763200000|2021-07-20 06:40:00|115.2|112.8|114.5|112.1|115.31|112.91|114.5|112.1|0
1626763500000|2021-07-20 06:45:00|114.56|112.16|114.85|112.45|114.85|112.45|113.93|111.53|0
1626763800000|2021-07-20 06:50:00|114.73|112.33|115.42|113.02|115.54|113.14|114.5|112.1|0
1626764100000|2021-07-20 06:55:00|115.48|113.08|113.69|111.29|115.77|113.37|113.46|111.06|0
1626764400000|2021-07-20 07:00:00|113.57|111.17|113.05|110.65|116.37|113.97|112.36|109.96|0
1626764700000|2021-07-20 07:05:00|112.96|110.96|111.99|109.99|113.65|111.65|111.93|109.93|0
1626765000000|2021-07-20 07:10:00|111.93|109.93|112.27|110.27|112.27|110.27|111.93|109.93|0
1626765300000|2021-07-20 07:15:00|112.04|110.04|110.44|108.44|113.01|111.01|109.99|107.99|0
1626765600000|2021-07-20 07:20:00|110.33|108.33|110.55|108.55|110.55|108.55|109.54|107.54|0
1626765900000|2021-07-20 07:25:00|110.78|108.78|110.04|108.04|111.91|109.91|109.98|107.98|0
1626766200000|2021-07-20 07:30:00|109.98|107.98|108.65|106.65|111|109|108.2|106.2|0
1626766500000|2021-07-20 07:35:00|108.76|106.76|109.77|107.77|109.95|107.95|108.65|106.65|0
1626766800000|2021-07-20 07:40:00|110|108|109.09|107.09|110.34|108.34|109.09|107.09|0
1626767100000|2021-07-20 07:45:00|108.98|106.98|108.98|106.98|109.32|107.32|108.31|106.31|0
1626767400000|2021-07-20 07:50:00|109.09|107.09|110.1|108.1|110.1|108.1|108.86|106.86|0
1626767700000|2021-07-20 07:55:00|110.22|108.22|111.53|109.53|111.69|109.69|110.1|108.1|0
1626768000000|2021-07-20 08:00:00|111.81|109.81|110.32|108.32|111.81|109.81|109.87|107.87|0
1626768300000|2021-07-20 08:05:00|110.21|108.21|111.46|109.46|111.46|109.46|109.87|107.87|0
1626768600000|2021-07-20 08:10:00|111.69|109.69|109.52|107.52|112.32|110.32|109.52|107.52|0
1626768900000|2021-07-20 08:15:00|109.41|107.41|109.69|107.69|109.98|107.98|109.07|107.07|0
1626769200000|2021-07-20 08:20:00|109.63|107.63|110.08|108.08|110.08|108.08|109.52|107.52|0
1626769500000|2021-07-20 08:25:00|110.03|108.03|108.95|106.95|110.31|108.31|108.84|106.84|0
1626769800000|2021-07-20 08:30:00|108.84|106.84|109.28|107.28|109.4|107.4|108.5|106.5|0
1626770100000|2021-07-20 08:35:00|109.4|107.4|109|107|109.62|107.62|108.83|106.83|0
1626770400000|2021-07-20 08:40:00|109.06|107.06|109.28|107.28|109.5|107.5|108.72|106.72|0
1626770700000|2021-07-20 08:45:00|109.39|107.39|111.43|109.43|111.55|109.55|109.39|107.39|0
1626771000000|2021-07-20 08:50:00|111.32|109.32|111.03|109.03|111.89|109.89|110.86|108.86|0
1626771300000|2021-07-20 08:55:00|111.08|109.08|110.97|108.97|111.43|109.43|110.63|108.63|0
1626771600000|2021-07-20 09:00:00|110.85|108.85|111.76|109.76|111.99|109.99|109.83|107.83|0
1626771900000|2021-07-20 09:05:00|111.65|109.65|110.96|108.96|112.45|110.45|110.96|108.96|0
1626772200000|2021-07-20 09:10:00|110.85|108.85|110.16|108.16|111.42|109.42|109.93|107.93|0
1626772500000|2021-07-20 09:15:00|110.27|108.27|110.16|108.16|110.61|108.61|109.93|107.93|0
1626772800000|2021-07-20 09:20:00|110.1|108.1|110.95|108.95|111.06|109.06|109.93|107.93|0
1626773100000|2021-07-20 09:25:00|111.06|109.06|110.6|108.6|111.4|109.4|110.49|108.49|0
1626773400000|2021-07-20 09:30:00|110.49|108.49|111.28|109.28|111.74|109.74|110.49|108.49|0
1626773700000|2021-07-20 09:35:00|111.17|109.17|114.36|112.36|114.59|112.59|110.71|108.71|0
1626774000000|2021-07-20 09:40:00|114.47|112.47|114.59|112.59|114.59|112.59|113.67|111.67|0
1626774300000|2021-07-20 09:45:00|114.7|112.7|116.49|114.49|116.55|114.55|114.24|112.24|0
1626774600000|2021-07-20 09:50:00|116.55|114.55|117.19|115.19|118.13|116.13|114.81|112.81|0
1626774900000|2021-07-20 09:55:00|117.08|115.08|117.07|115.07|117.89|115.89|116.73|114.73|0
1626775200000|2021-07-20 10:00:00|116.96|114.96|117.77|115.77|118.59|116.59|116.96|114.96|0
1626775500000|2021-07-20 10:05:00|117.65|115.65|115.45|113.45|118|116|115.33|113.33|0
1626775800000|2021-07-20 10:10:00|115.51|113.51|113.84|111.84|115.56|113.56|113.04|111.04|0
1626776100000|2021-07-20 10:15:00|113.72|111.72|113.72|111.72|113.95|111.95|112.93|110.93|0
1626776400000|2021-07-20 10:20:00|113.49|111.49|114.58|112.58|114.58|112.58|113.04|111.04|0
1626776700000|2021-07-20 10:25:00|114.63|112.63|113.83|111.83|115.32|113.32|113.71|111.71|0
1626777000000|2021-07-20 10:30:00|113.71|111.71|113.71|111.71|114.4|112.4|113.26|111.26|0
1626777300000|2021-07-20 10:35:00|113.6|111.6|113.93|111.93|114.05|112.05|113.37|111.37|0
1626777600000|2021-07-20 10:40:00|113.82|111.82|114.39|112.39|114.62|112.62|113.59|111.59|0
1626777900000|2021-07-20 10:45:00|114.27|112.27|116.46|114.46|116.57|114.57|113.7|111.7|0
1626778200000|2021-07-20 10:50:00|116.34|114.34|115.41|113.41|116.69|114.69|115.18|113.18|0
1626778500000|2021-07-20 10:55:00|115.53|113.53|114.44|112.44|115.64|113.64|113.92|111.92|0
1626778800000|2021-07-20 11:00:00|114.61|112.61|114.37|112.37|116.16|114.16|114.37|112.37|0
1626779100000|2021-07-20 11:05:00|114.26|112.26|114.6|112.6|115.24|113.24|113.68|111.68|0
1626779400000|2021-07-20 11:10:00|114.83|112.83|115.86|113.86|116.56|114.56|114.83|112.83|0
1626779700000|2021-07-20 11:15:00|115.74|113.74|114.82|112.82|115.74|113.74|113.79|111.79|0
1626780000000|2021-07-20 11:20:00|114.94|112.94|113.96|111.96|115.16|113.16|113.33|111.33|0
1626780300000|2021-07-20 11:25:00|114.02|112.02|113.67|111.67|115.05|113.05|113.67|111.67|0
1626780600000|2021-07-20 11:30:00|113.73|111.73|113.1|111.1|113.9|111.9|112.87|110.87|0
1626780900000|2021-07-20 11:35:00|112.98|110.98|112.3|110.3|113.1|111.1|112.07|110.07|0
1626781200000|2021-07-20 11:40:00|112.36|110.36|113.09|111.09|113.21|111.21|112.3|110.3|0
1626781500000|2021-07-20 11:45:00|113.2|111.2|114.23|112.23|114.34|112.34|113.2|111.2|0
1626781800000|2021-07-20 11:50:00|114.11|112.11|113.2|111.2|114.34|112.34|112.97|110.97|0
1626782100000|2021-07-20 11:55:00|113.08|111.08|112.67|110.67|114.55|112.55|112.39|110.39|0
1626782400000|2021-07-20 12:00:00|112.62|110.62|111.82|109.82|112.96|110.96|111.48|109.48|0
1626782700000|2021-07-20 12:05:00|111.76|109.76|112.61|110.61|112.84|110.84|111.76|109.76|0
1626783000000|2021-07-20 12:10:00|112.72|110.72|113.29|111.29|113.52|111.52|112.61|110.61|0
1626783300000|2021-07-20 12:15:00|113.4|111.4|113.74|111.74|113.97|111.97|113.23|111.23|0
1626783600000|2021-07-20 12:20:00|113.85|111.85|113.17|111.17|113.97|111.97|112.94|110.94|0
1626783900000|2021-07-20 12:25:00|113.05|111.05|114.08|112.08|114.08|112.08|112.94|110.94|0
1626784200000|2021-07-20 12:30:00|114.3|112.3|115.45|113.45|116.03|114.03|113.5|111.5|0
1626784500000|2021-07-20 12:35:00|115.22|113.22|115.5|113.5|116.81|114.81|114.93|112.93|0
1626784800000|2021-07-20 12:40:00|115.62|113.62|115.73|113.73|116.31|114.31|115.15|113.15|0
1626785100000|2021-07-20 12:45:00|115.84|113.84|116.07|114.07|116.31|114.31|115.61|113.61|0
1626785400000|2021-07-20 12:50:00|116.19|114.19|116.76|114.76|117.17|115.17|115.84|113.84|0
1626785700000|2021-07-20 12:55:00|116.88|114.88|116.72|114.72|117.46|115.46|116.25|114.25|0
1626786000000|2021-07-20 13:00:00|116.78|114.78|117.3|115.3|118|116|115.79|113.79|0
1626786300000|2021-07-20 13:05:00|117.41|115.41|119.03|117.03|119.73|117.73|117.3|115.3|0
1626786600000|2021-07-20 13:10:00|119.14|117.14|120.91|118.91|121.38|119.38|118.91|116.91|0
1626786900000|2021-07-20 13:15:00|120.67|118.67|120.55|118.55|120.79|118.79|119.61|117.61|0
1626787200000|2021-07-20 13:20:00|120.67|118.67|120.19|118.19|121.74|119.74|120.19|118.19|0
1626787500000|2021-07-20 13:25:00|120.07|118.07|120.01|118.01|121.02|119.02|118.9|116.9|0
1626787800000|2021-07-20 13:30:00|119.83|117.83|119.95|117.95|123.64|121.64|118.66|116.66|0
1626788100000|2021-07-20 13:35:00|120.07|118.07|119.83|117.83|121.25|119.25|117.03|115.03|0
1626788400000|2021-07-20 13:40:00|120.42|118.42|116.9|114.9|121.6|119.6|116.33|114.33|0
1626788700000|2021-07-20 13:45:00|117.02|115.02|111.77|109.77|117.72|115.72|111.77|109.77|0
1626789000000|2021-07-20 13:50:00|111.66|109.66|111.2|109.2|113.01|111.01|110.98|108.98|0
1626789300000|2021-07-20 13:55:00|111.09|109.09|107.99|105.99|111.43|109.43|107.55|105.55|0
1626789600000|2021-07-20 14:00:00|107.88|105.88|107|105|108.87|106.87|106.35|104.35|0
1626789900000|2021-07-20 14:05:00|107.22|105.22|105.43|103.43|110.8|108.8|102.68|100.68|0
1626790200000|2021-07-20 14:10:00|105.65|103.65|105.31|103.31|105.97|103.97|104.66|102.66|0
1626790500000|2021-07-20 14:15:00|104.87|102.87|100.77|98.77|104.98|102.98|100.77|98.77|0
1626790800000|2021-07-20 14:20:00|100.87|98.87|99.6|97.6|101.19|99.19|99.49|97.49|0
1626791100000|2021-07-20 14:25:00|99.49|97.49|101.19|99.19|101.3|99.3|99.39|97.39|0
1626791400000|2021-07-20 14:30:00|101.14|99.14|101.08|99.08|102.04|100.04|100.55|98.55|0
1626791700000|2021-07-20 14:35:00|101.18|99.18|100.97|98.97|101.93|99.93|100.65|98.65|0
1626792000000|2021-07-20 14:40:00|100.86|98.86|99.37|97.37|100.86|98.86|99.16|97.16|0
1626792300000|2021-07-20 14:45:00|99.48|97.48|97.59|95.59|99.79|97.79|97.49|95.49|0
1626792600000|2021-07-20 14:50:00|97.38|95.38|97.17|95.17|98|96|96.86|94.86|0
1626792900000|2021-07-20 14:55:00|97.07|95.07|96.46|94.46|98.48|96.48|95.78|93.78|0
1626793200000|2021-07-20 15:00:00|96.15|94.15|95.94|93.94|96.87|94.87|95.74|93.74|0
1626793500000|2021-07-20 15:05:00|96.14|94.14|96.55|94.55|96.76|94.76|95.84|93.84|0
1626793800000|2021-07-20 15:10:00|96.45|94.45|95.93|93.93|96.55|94.55|95.52|93.52|0
1626794100000|2021-07-20 15:15:00|95.83|93.83|96.5|94.5|96.65|94.65|95.62|93.62|0
1626794400000|2021-07-20 15:20:00|96.4|94.4|96.19|94.19|96.5|94.5|95.88|93.88|0
1626794700000|2021-07-20 15:25:00|96.09|94.09|98.35|96.35|98.35|96.35|95.88|93.88|0
1626795000000|2021-07-20 15:30:00|98.46|96.46|97.52|95.52|98.66|96.66|97.41|95.41|0
1626795300000|2021-07-20 15:35:00|97.62|95.62|98.55|96.55|98.66|96.66|97.62|95.62|0
1626795600000|2021-07-20 15:40:00|98.45|96.45|95.97|93.97|98.45|96.45|95.97|93.97|0
1626795900000|2021-07-20 15:45:00|95.87|93.87|95.56|93.56|96.38|94.38|95.25|93.25|0
1626796200000|2021-07-20 15:50:00|95.46|93.46|94.64|92.64|95.46|93.46|94.54|92.54|0
1626796500000|2021-07-20 15:55:00|94.84|92.84|93.43|91.43|95.05|93.05|93.33|91.33|0
1626796800000|2021-07-20 16:00:00|93.33|91.33|92.15|90.15|94|92|91.36|89.36|0
1626797100000|2021-07-20 16:05:00|91.96|89.96|93.56|91.56|93.56|91.56|91.86|89.86|0
1626797400000|2021-07-20 16:10:00|93.46|91.46|92.65|90.65|93.56|91.56|92.55|90.55|0
1626797700000|2021-07-20 16:15:00|92.55|90.55|91.85|89.85|92.95|90.95|91.8|89.8|0
1626798000000|2021-07-20 16:20:00|91.75|89.75|91.74|89.74|92.44|90.44|91.64|89.64|0
1626798300000|2021-07-20 16:25:00|91.84|89.84|92.04|90.04|92.54|90.54|91.54|89.54|0
1626798600000|2021-07-20 16:30:00|91.84|89.84|90.35|88.35|91.94|89.94|90.25|88.25|0
1626798900000|2021-07-20 16:35:00|90.05|88.05|90.84|88.84|91.14|89.14|90.05|88.05|0
1626799200000|2021-07-20 16:40:00|90.94|88.94|90.64|88.64|90.94|88.94|90.24|88.24|0
1626799500000|2021-07-20 16:45:00|90.54|88.54|89.36|87.36|90.54|88.54|89.16|87.16|0
1626799800000|2021-07-20 16:50:00|89.26|87.26|89.16|87.16|89.36|87.36|88.97|86.97|0
1626800100000|2021-07-20 16:55:00|89.11|87.11|89.06|87.06|89.26|87.26|88.96|86.96|0
1626800400000|2021-07-20 17:00:00|88.96|86.96|92.11|90.11|92.21|90.21|88.67|86.67|0
1626800700000|2021-07-20 17:05:00|92.01|90.01|92.61|90.61|92.81|90.81|91.41|89.41|0
1626801000000|2021-07-20 17:10:00|92.71|90.71|92.11|90.11|92.81|90.81|91.91|89.91|0
1626801300000|2021-07-20 17:15:00|92.21|90.21|92|90|92.4|90.4|91.8|89.8|0
1626801600000|2021-07-20 17:20:00|92.1|90.1|92.9|90.9|93|91|91.5|89.5|0
1626801900000|2021-07-20 17:25:00|93|91|93|91|93.5|91.5|92.7|90.7|0
1626802200000|2021-07-20 17:30:00|92.8|90.8|91.99|89.99|93.2|91.2|91.99|89.99|0
1626802500000|2021-07-20 17:35:00|91.94|89.94|92.49|90.49|92.69|90.69|91.69|89.69|0
1626802800000|2021-07-20 17:40:00|92.39|90.39|93.39|91.39|93.39|91.39|92.09|90.09|0
1626803100000|2021-07-20 17:45:00|93.29|91.29|93.69|91.69|93.79|91.79|92.99|90.99|0
1626803400000|2021-07-20 17:50:00|93.79|91.79|92.98|90.98|93.89|91.89|92.68|90.68|0
1626803700000|2021-07-20 17:55:00|92.88|90.88|92.57|90.57|93.08|91.08|92.17|90.17|0
1626804000000|2021-07-20 18:00:00|92.27|90.27|91.34|89.34|92.37|90.37|90.78|88.78|0
1626804300000|2021-07-20 18:05:00|91.24|89.24|91.04|89.04|91.24|89.24|90.36|88.36|0
1626804600000|2021-07-20 18:10:00|90.94|88.94|91.04|89.04|91.04|89.04|90.35|88.35|0
1626804900000|2021-07-20 18:15:00|90.84|88.84|90.45|88.45|90.84|88.84|90.15|88.15|0
1626805200000|2021-07-20 18:20:00|90.35|88.35|90.74|88.74|91.03|89.03|90.15|88.15|0
1626805500000|2021-07-20 18:25:00|90.84|88.84|90.24|88.24|90.84|88.84|90.14|88.14|0
1626805800000|2021-07-20 18:30:00|90.14|88.14|90.43|88.43|90.43|88.43|89.75|87.75|0
1626806100000|2021-07-20 18:35:00|90.34|88.34|90.92|88.92|90.92|88.92|89.94|87.94|0
1626806400000|2021-07-20 18:40:00|90.82|88.82|90.62|88.62|91.12|89.12|89.84|87.84|0
1626806700000|2021-07-20 18:45:00|90.72|88.72|91.02|89.02|91.71|89.71|90.53|88.53|0
1626807000000|2021-07-20 18:50:00|91.01|89.01|90.62|88.62|91.01|89.01|90.03|88.03|0
1626807300000|2021-07-20 18:55:00|90.81|88.81|90.12|88.12|91.6|89.6|89.44|87.44|0
1626807600000|2021-07-20 19:00:00|90.03|88.03|89.04|87.04|90.12|88.12|88.94|86.94|0
1626807900000|2021-07-20 19:05:00|89.14|87.14|89.04|87.04|89.14|87.14|88.45|86.45|0
1626808200000|2021-07-20 19:10:00|89.13|87.13|87.28|85.28|89.13|87.13|86.99|84.99|0
1626808500000|2021-07-20 19:15:00|87.38|85.38|87.38|85.38|87.67|85.67|86.9|84.9|0
1626808800000|2021-07-20 19:20:00|87.18|85.18|86.89|84.89|87.28|85.28|86.7|84.7|0
1626809100000|2021-07-20 19:25:00|86.79|84.79|87.95|85.95|88.44|86.44|86.6|84.6|0
1626809400000|2021-07-20 19:30:00|88.05|86.05|88.24|86.24|88.73|86.73|87.61|85.61|0
1626809700000|2021-07-20 19:35:00|88.33|86.33|88.01|86.01|88.63|86.63|87|85|0
1626810000000|2021-07-20 19:40:00|88.11|86.11|88.3|86.3|88.5|86.5|87.62|85.62|0
1626810300000|2021-07-20 19:45:00|88.39|86.39|87.83|85.83|88.59|86.59|87.83|85.83|0
1626810600000|2021-07-20 19:50:00|87.73|85.73|87.39|85.39|89.5|87.5|86.71|84.71|0
1626810900000|2021-07-20 19:55:00|88.07|86.07|90.34|88.34|90.64|88.64|87.68|85.68|0
1626811200000|2021-07-20 20:00:00|90.64|88.64|90.84|88.84|90.94|88.94|90.14|88.14|0
1626811500000|2021-07-20 20:05:00|90.94|88.94|89.64|87.64|90.94|88.94|89.54|87.54|0
1626811800000|2021-07-20 20:10:00|89.74|87.74|88.84|86.84|89.94|87.94|88.55|86.55|0
1626812100000|2021-07-20 20:15:00|89.04|86.64|89.04|86.64|89.04|86.64|88.94|86.54|0
1626812400000|2021-07-20 20:20:00|88.94|86.54|88.94|86.54|89.04|86.64|88.94|86.54|0
1626812700000|2021-07-20 20:25:00|88.99|86.59|89.03|86.63|89.43|87.03|88.94|86.54|0
1626813000000|2021-07-20 20:30:00|89.13|86.73|89.52|87.12|89.62|87.22|89.13|86.73|0
1626813300000|2021-07-20 20:35:00|89.33|86.93|89.42|87.02|89.42|87.02|89.22|86.82|0
1626813600000|2021-07-20 20:40:00|89.47|87.07|89.22|86.82|89.52|87.12|89.12|86.72|0
1626813900000|2021-07-20 20:45:00|89.12|86.72|89.51|87.11|89.61|87.21|89.12|86.72|0
1626814200000|2021-07-20 20:50:00|89.41|87.01|88.92|86.52|89.41|87.01|88.92|86.52|0
1626814500000|2021-07-20 20:55:00|88.82|86.42|89.26|86.86|89.26|86.86|88.82|86.42|0
1626814800000|2021-07-20 21:00:00|89.16|86.76|89.37|86.97|89.55|87.15|88.98|86.58|0
1626815100000|2021-07-20 21:05:00|89.47|87.07|89.53|87.13|89.53|87.13|89.44|87.04|0
1626815400000|2021-07-20 21:10:00|89.48|87.08|89.57|87.17|89.57|87.17|89.41|87.01|0
1626815700000|2021-07-20 21:15:00|89.55|87.15|89.56|87.16|89.65|87.25|89.5|87.1|0
1626816000000|2021-07-20 21:20:00|89.55|87.15|89.54|87.14|89.62|87.22|89.53|87.13|0
1626816300000|2021-07-20 21:25:00|89.53|87.13|89.56|87.16|89.63|87.23|89.53|87.13|0
1626816600000|2021-07-20 21:30:00|89.58|87.18|89.57|87.17|89.58|87.18|89.55|87.15|0
1626816900000|2021-07-20 21:35:00|89.54|87.14|89.57|87.17|89.57|87.17|89.54|87.14|0
1626817200000|2021-07-20 21:40:00|89.55|87.15|89.55|87.15|89.58|87.18|89.53|87.13|0
1626817500000|2021-07-20 21:45:00|89.54|87.14|89.54|87.14|89.56|87.16|89.54|87.14|0
1626817800000|2021-07-20 21:50:00|89.52|87.12|89.52|87.12|89.54|87.14|89.46|87.06|0
1626818100000|2021-07-20 21:55:00|89.51|87.11|89.33|86.93|89.51|87.11|89.25|86.85|0
1626818400000|2021-07-20 22:00:00|89.42|87.02|89.36|86.96|89.46|87.06|89.07|86.67|0
1626818700000|2021-07-20 22:05:00|89.26|86.86|88.08|85.68|89.26|86.86|88.08|85.68|0
1626819000000|2021-07-20 22:10:00|87.98|85.58|88.37|85.97|88.37|85.97|87.93|85.53|0
1626819300000|2021-07-20 22:15:00|88.27|85.87|87.98|85.58|88.37|85.97|87.88|85.48|0
1626819600000|2021-07-20 22:20:00|87.97|85.57|87.68|85.28|88.07|85.67|87.68|85.28|0
1626819900000|2021-07-20 22:25:00|87.73|85.33|88.26|85.86|88.36|85.96|87.68|85.28|0
1626820200000|2021-07-20 22:30:00|88.31|85.91|88.16|85.76|88.36|85.96|88.16|85.76|0
1626820500000|2021-07-20 22:35:00|88.21|85.81|88.26|85.86|88.36|85.96|88.06|85.66|0
1626820800000|2021-07-20 22:40:00|88.35|85.95|88.15|85.75|88.35|85.95|87.96|85.56|0
1626821100000|2021-07-20 22:45:00|88.06|85.66|88.05|85.65|88.25|85.85|87.95|85.55|0
1626821400000|2021-07-20 22:50:00|88.1|85.7|88.15|85.75|88.15|85.75|88.05|85.65|0
1626821700000|2021-07-20 22:55:00|88.05|85.65|87.95|85.55|88.24|85.84|87.9|85.5|0
1626822000000|2021-07-20 23:00:00|88.05|85.65|88.19|85.79|88.24|85.84|87.95|85.55|0
1626822300000|2021-07-20 23:05:00|88.14|85.74|87.55|85.15|88.14|85.74|87.26|84.86|0
1626822600000|2021-07-20 23:10:00|87.5|85.1|86.77|84.37|87.55|85.15|86.67|84.27|0
1626822900000|2021-07-20 23:15:00|86.87|84.47|86.86|84.46|87.16|84.76|86.77|84.37|0
1626823200000|2021-07-20 23:20:00|86.67|84.27|86.67|84.27|86.81|84.41|86.38|83.98|0
1626823500000|2021-07-20 23:25:00|86.76|84.36|86.66|84.26|86.76|84.36|86.37|83.97|0
1626823800000|2021-07-20 23:30:00|86.71|84.31|86.56|84.16|86.76|84.36|86.56|84.16|0
1626824100000|2021-07-20 23:35:00|86.66|84.26|87.04|84.64|87.24|84.84|86.66|84.26|0
1626824400000|2021-07-20 23:40:00|87|84.6|87.04|84.64|87.04|84.64|86.85|84.45|0
1626824700000|2021-07-20 23:45:00|87.14|84.74|87.33|84.93|87.43|85.03|87.04|84.64|0
1626825000000|2021-07-20 23:50:00|87.23|84.83|86.94|84.54|87.23|84.83|86.84|84.44|0
1626825300000|2021-07-20 23:55:00|86.84|84.44|86.93|84.53|87.03|84.63|86.64|84.24|0
1626825600000|2021-07-21 00:00:00|86.98|84.58|88.59|86.19|88.74|86.34|86.93|84.53|0
1626825900000|2021-07-21 00:05:00|88.64|86.24|88.59|86.19|89.08|86.68|88.19|85.79|0
1626826200000|2021-07-21 00:10:00|88.68|86.28|88.54|86.14|88.88|86.48|88.39|85.99|0
1626826500000|2021-07-21 00:15:00|88.48|86.08|88.38|85.98|88.78|86.38|88.28|85.88|0
1626826800000|2021-07-21 00:20:00|88.48|86.08|88.08|85.68|88.48|86.08|87.7|85.3|0
1626827100000|2021-07-21 00:25:00|88.18|85.78|88.08|85.68|88.67|86.27|87.98|85.58|0
1626827400000|2021-07-21 00:30:00|87.98|85.58|87.39|84.99|87.98|85.58|87.1|84.7|0
1626827700000|2021-07-21 00:35:00|87.49|85.09|87.49|85.09|87.88|85.48|87.29|84.89|0
1626828000000|2021-07-21 00:40:00|87.39|84.99|86.51|84.11|87.68|85.28|86.51|84.11|0
1626828300000|2021-07-21 00:45:00|86.42|84.02|86.61|84.21|86.7|84.3|86.03|83.63|0
1626828600000|2021-07-21 00:50:00|86.66|84.26|86.6|84.2|86.7|84.3|86.41|84.01|0
1626828900000|2021-07-21 00:55:00|86.51|84.11|86.7|84.3|86.79|84.39|86.41|84.01|0
1626829200000|2021-07-21 01:00:00|86.6|84.2|88.06|85.66|88.55|86.15|86.6|84.2|0
1626829500000|2021-07-21 01:05:00|87.96|85.56|87.76|85.36|88.35|85.95|87.66|85.26|0
1626829800000|2021-07-21 01:10:00|87.66|85.26|87.85|85.45|88.15|85.75|87.66|85.26|0
1626830100000|2021-07-21 01:15:00|87.76|85.36|87.66|85.26|88.25|85.85|87.56|85.16|0
1626830400000|2021-07-21 01:20:00|87.75|85.35|87.36|84.96|87.85|85.45|87.07|84.67|0
1626830700000|2021-07-21 01:25:00|87.31|84.91|87.41|85.01|87.45|85.05|87.07|84.67|0
1626831000000|2021-07-21 01:30:00|87.45|85.05|87.84|85.44|88.63|86.23|87.26|84.86|0
1626831300000|2021-07-21 01:35:00|87.74|85.34|87.64|85.24|88.13|85.73|87.45|85.05|0
1626831600000|2021-07-21 01:40:00|87.54|85.14|87.79|85.39|88.13|85.73|87.25|84.85|0
1626831900000|2021-07-21 01:45:00|87.74|85.34|88.03|85.63|88.32|85.92|87.44|85.04|0
1626832200000|2021-07-21 01:50:00|88.12|85.72|87.93|85.53|88.12|85.72|87.73|85.33|0
1626832500000|2021-07-21 01:55:00|88.02|85.62|88.51|86.11|89.1|86.7|87.93|85.53|0
1626832800000|2021-07-21 02:00:00|88.9|86.5|89.4|87|89.4|87|88.61|86.21|0
1626833100000|2021-07-21 02:05:00|89.3|86.9|89.79|87.39|89.99|87.59|89.1|86.7|0
1626833400000|2021-07-21 02:10:00|89.69|87.29|89.89|87.49|90.28|87.88|89.69|87.29|0
1626833700000|2021-07-21 02:15:00|89.88|87.48|90.38|87.98|90.48|88.08|89.49|87.09|0
1626834000000|2021-07-21 02:20:00|90.48|88.08|91.08|88.68|91.08|88.68|90.28|87.88|0
1626834300000|2021-07-21 02:25:00|91.13|88.73|91.28|88.88|91.58|89.18|90.88|88.48|0
1626834600000|2021-07-21 02:30:00|91.17|88.77|91.53|89.13|91.68|89.28|90.77|88.37|0
1626834900000|2021-07-21 02:35:00|91.57|89.17|91.17|88.77|91.67|89.27|90.97|88.57|0
1626835200000|2021-07-21 02:40:00|91.07|88.67|91.57|89.17|91.57|89.17|91.07|88.67|0
1626835500000|2021-07-21 02:45:00|91.47|89.07|92.37|89.97|92.58|90.18|91.47|89.07|0
1626835800000|2021-07-21 02:50:00|92.47|90.07|92.17|89.77|92.58|90.18|92.17|89.77|0
1626836100000|2021-07-21 02:55:00|92.27|89.87|92.16|89.76|92.27|89.87|92.06|89.66|0
1626836400000|2021-07-21 03:00:00|92.06|89.66|91.96|89.56|92.26|89.86|91.96|89.56|0
1626836700000|2021-07-21 03:05:00|91.86|89.46|91.85|89.45|92.06|89.66|91.45|89.05|0
1626837000000|2021-07-21 03:10:00|91.75|89.35|92.15|89.75|92.15|89.75|91.65|89.25|0
1626837300000|2021-07-21 03:15:00|92.05|89.65|91.34|88.94|92.05|89.65|91.34|88.94|0
1626837600000|2021-07-21 03:20:00|91.24|88.84|91.44|89.04|91.64|89.24|91.24|88.84|0
1626837900000|2021-07-21 03:25:00|91.49|89.09|91.03|88.63|91.74|89.34|90.93|88.53|0
1626838200000|2021-07-21 03:30:00|90.93|88.53|91.03|88.63|91.13|88.73|90.73|88.33|0
1626838500000|2021-07-21 03:35:00|90.93|88.53|91.43|89.03|91.73|89.33|90.73|88.33|0
1626838800000|2021-07-21 03:40:00|91.33|88.93|91.42|89.02|91.43|89.03|91.02|88.62|0
1626839100000|2021-07-21 03:45:00|91.53|89.13|91.62|89.22|91.72|89.32|91.42|89.02|0
1626839400000|2021-07-21 03:50:00|91.52|89.12|91.32|88.92|91.62|89.22|91.32|88.92|0
1626839700000|2021-07-21 03:55:00|91.27|88.87|91.21|88.81|91.32|88.92|91.11|88.71|0
1626840000000|2021-07-21 04:00:00|91.31|88.91|90.51|88.11|91.37|88.97|90.51|88.11|0
1626840300000|2021-07-21 04:05:00|90.31|87.91|90.3|87.9|90.61|88.21|90.2|87.8|0
1626840600000|2021-07-21 04:10:00|90.36|87.96|90.9|88.5|90.9|88.5|90.3|87.9|0
1626840900000|2021-07-21 04:15:00|90.8|88.4|90.7|88.3|90.8|88.4|90.5|88.1|0
1626841200000|2021-07-21 04:20:00|90.8|88.4|90.89|88.49|90.9|88.5|90.7|88.3|0
1626841500000|2021-07-21 04:25:00|90.79|88.39|90.99|88.59|90.99|88.59|90.69|88.29|0
1626841800000|2021-07-21 04:30:00|90.89|88.49|90.99|88.59|91.29|88.89|90.89|88.49|0
1626842100000|2021-07-21 04:35:00|90.89|88.49|90.68|88.28|91.09|88.69|90.58|88.18|0
1626842400000|2021-07-21 04:40:00|90.64|88.24|90.88|88.48|90.98|88.58|90.58|88.18|0
1626842700000|2021-07-21 04:45:00|90.98|88.58|91.08|88.68|91.08|88.68|90.88|88.48|0
1626843000000|2021-07-21 04:50:00|91.18|88.78|91.48|89.08|91.48|89.08|91.18|88.78|0
1626843300000|2021-07-21 04:55:00|91.58|89.18|92.49|90.09|92.49|90.09|91.58|89.18|0
1626843600000|2021-07-21 05:00:00|92.38|89.98|91.27|88.87|92.38|89.98|91.17|88.77|0
1626843900000|2021-07-21 05:05:00|91.17|88.77|91.16|88.76|91.32|88.92|90.86|88.46|0
1626844200000|2021-07-21 05:10:00|91.27|88.87|91.06|88.66|91.37|88.97|90.86|88.46|0
1626844500000|2021-07-21 05:15:00|91.01|88.61|91.06|88.66|91.36|88.96|90.96|88.56|0
1626844800000|2021-07-21 05:20:00|91.16|88.76|90.85|88.45|91.16|88.76|90.85|88.45|0
1626845100000|2021-07-21 05:25:00|90.75|88.35|90.25|87.85|90.85|88.45|90.15|87.75|0
1626845400000|2021-07-21 05:30:00|90.15|87.75|89.95|87.55|90.25|87.85|89.35|86.95|0
1626845700000|2021-07-21 05:35:00|90.05|87.65|89.94|87.54|90.14|87.74|89.74|87.34|0
1626846000000|2021-07-21 05:40:00|89.99|87.59|89.84|87.44|90.24|87.84|89.74|87.34|0
1626846300000|2021-07-21 05:45:00|89.94|87.54|89.74|87.34|90.04|87.64|89.74|87.34|0
1626846600000|2021-07-21 05:50:00|89.64|87.24|90.93|88.53|91.03|88.63|89.64|87.24|0
1626846900000|2021-07-21 05:55:00|91.03|88.63|92.93|90.53|93.24|90.84|91.03|88.63|0
1626847200000|2021-07-21 06:00:00|92.88|90.48|91.72|89.32|92.93|90.53|91.18|88.78|0
1626847500000|2021-07-21 06:05:00|91.82|89.42|92.57|90.17|92.82|90.42|91.82|89.42|0
1626847800000|2021-07-21 06:10:00|92.52|90.12|91.52|89.12|92.62|90.22|91.52|89.12|0
1626848100000|2021-07-21 06:15:00|91.62|89.22|91.81|89.41|91.97|89.57|91.22|88.82|0
1626848400000|2021-07-21 06:20:00|91.71|89.31|92.11|89.71|92.11|89.71|91.61|89.21|0
1626848700000|2021-07-21 06:25:00|92.06|89.66|92.51|90.11|92.61|90.21|91.61|89.21|0
1626849000000|2021-07-21 06:30:00|92.31|89.91|92.7|90.3|92.91|90.51|92.21|89.81|0
1626849300000|2021-07-21 06:35:00|92.8|90.4|92.6|90.2|92.9|90.5|92.3|89.9|0
1626849600000|2021-07-21 06:40:00|92.5|90.1|92|89.6|92.9|90.5|91.9|89.5|0
1626849900000|2021-07-21 06:45:00|92.1|89.7|91.79|89.39|92.3|89.9|91.49|89.09|0
1626850200000|2021-07-21 06:50:00|91.59|89.19|91.39|88.99|91.99|89.59|91.39|88.99|0
1626850500000|2021-07-21 06:55:00|91.49|89.09|90.3|87.9|91.59|89.19|90.2|87.8|0
1626850800000|2021-07-21 07:00:00|90.2|87.8|88.21|85.81|90.89|88.49|88.11|85.71|0
1626851100000|2021-07-21 07:05:00|88.11|86.11|88.4|86.4|91|89|88.11|86.11|0
1626851400000|2021-07-21 07:10:00|88.94|86.94|88.64|86.64|90.13|88.13|88.6|86.6|0
1626851700000|2021-07-21 07:15:00|88.55|86.55|88.69|86.69|89.68|87.68|88.11|86.11|0
1626852000000|2021-07-21 07:20:00|88.74|86.74|88.34|86.34|89.83|87.83|88.15|86.15|0
1626852300000|2021-07-21 07:25:00|88.24|86.24|88.05|86.05|88.64|86.64|87.56|85.56|0
1626852600000|2021-07-21 07:30:00|88.14|86.14|87.75|85.75|88.24|86.24|87.17|85.17|0
1626852900000|2021-07-21 07:35:00|87.65|85.65|87.06|85.06|87.65|85.65|87.06|85.06|0
1626853200000|2021-07-21 07:40:00|87.35|85.35|85.61|83.61|87.35|85.35|85.23|83.23|0
1626853500000|2021-07-21 07:45:00|85.52|83.52|84.56|82.56|85.8|83.8|84.18|82.18|0
1626853800000|2021-07-21 07:50:00|84.46|82.46|84.08|82.08|84.65|82.65|83.42|81.42|0
1626854100000|2021-07-21 07:55:00|83.98|81.98|83.89|81.89|84.65|82.65|83.04|81.04|0
1626854400000|2021-07-21 08:00:00|83.7|81.7|83.9|81.9|86.4|84.4|83.24|81.24|0
1626854700000|2021-07-21 08:05:00|83.85|81.85|83.9|81.9|84.28|82.28|83.61|81.61|0
1626855000000|2021-07-21 08:10:00|83.71|81.71|82.8|80.8|83.71|81.71|82.66|80.66|0
1626855300000|2021-07-21 08:15:00|82.85|80.85|81.81|79.81|82.85|80.85|81.53|79.53|0
1626855600000|2021-07-21 08:20:00|81.72|79.72|80.6|78.6|81.91|79.91|80.04|78.04|0
1626855900000|2021-07-21 08:25:00|80.5|78.5|81.15|79.15|81.62|79.62|80.5|78.5|0
1626856200000|2021-07-21 08:30:00|81.06|79.06|80.68|78.68|81.15|79.15|80.22|78.22|0
1626856500000|2021-07-21 08:35:00|80.59|78.59|80.86|78.86|80.87|78.87|80.31|78.31|0
1626856800000|2021-07-21 08:40:00|80.68|78.68|80.95|78.95|81.05|79.05|80.68|78.68|0
1626857100000|2021-07-21 08:45:00|81.05|79.05|80.95|78.95|81.14|79.14|80.58|78.58|0
1626857400000|2021-07-21 08:50:00|80.86|78.86|81.04|79.04|81.04|79.04|80.3|78.3|0
1626857700000|2021-07-21 08:55:00|80.95|78.95|81.13|79.13|81.41|79.41|80.67|78.67|0
1626858000000|2021-07-21 09:00:00|81.04|79.04|81.5|79.5|82.16|80.16|80.94|78.94|0
1626858300000|2021-07-21 09:05:00|81.6|79.6|81.97|79.97|82.16|80.16|81.03|79.03|0
1626858600000|2021-07-21 09:10:00|82.06|80.06|82.15|80.15|82.34|80.34|81.59|79.59|0
1626858900000|2021-07-21 09:15:00|82.06|80.06|81.21|79.21|82.25|80.25|81.12|79.12|0
1626859200000|2021-07-21 09:20:00|81.12|79.12|80.56|78.56|81.49|79.49|80.56|78.56|0
1626859500000|2021-07-21 09:25:00|80.65|78.65|81.02|79.02|81.3|79.3|80.6|78.6|0
1626859800000|2021-07-21 09:30:00|80.92|78.92|81.39|79.39|81.67|79.67|80.92|78.92|0
1626860100000|2021-07-21 09:35:00|81.44|79.44|81.1|79.1|81.57|79.57|81.1|79.1|0
1626860400000|2021-07-21 09:40:00|81.15|79.15|81.62|79.62|81.76|79.76|81.15|79.15|0
1626860700000|2021-07-21 09:45:00|81.66|79.66|81.56|79.56|81.85|79.85|81.47|79.47|0
1626861000000|2021-07-21 09:50:00|81.47|79.47|81.75|79.75|82.03|80.03|81.47|79.47|0
1626861300000|2021-07-21 09:55:00|81.8|79.8|81.56|79.56|81.84|79.84|81.37|79.37|0
1626861600000|2021-07-21 10:00:00|81.65|79.65|82.59|80.59|82.69|80.69|81.46|79.46|0
1626861900000|2021-07-21 10:05:00|82.5|80.5|82.3|80.3|83.06|81.06|82.12|80.12|0
1626862200000|2021-07-21 10:10:00|82.26|80.26|82.68|80.68|82.87|80.87|82.11|80.11|0
1626862500000|2021-07-21 10:15:00|82.87|80.87|82.49|80.49|83.34|81.34|82.39|80.39|0
1626862800000|2021-07-21 10:20:00|82.58|80.58|81.59|79.59|82.58|80.58|81.59|79.59|0
1626863100000|2021-07-21 10:25:00|81.63|79.63|81.82|79.82|81.82|79.82|81.45|79.45|0
1626863400000|2021-07-21 10:30:00|81.73|79.73|82.57|80.57|82.66|80.66|81.63|79.63|0
1626863700000|2021-07-21 10:35:00|82.48|80.48|82.76|80.76|82.76|80.76|82.29|80.29|0
1626864000000|2021-07-21 10:40:00|82.85|80.85|82.61|80.61|82.95|80.95|82.37|80.37|0
1626864300000|2021-07-21 10:45:00|82.66|80.66|82.75|80.75|83.03|81.03|82.37|80.37|0
1626864600000|2021-07-21 10:50:00|82.65|80.65|82.84|80.84|83.22|81.22|82.37|80.37|0
1626864900000|2021-07-21 10:55:00|82.75|80.75|82.65|80.65|83.22|81.22|82.65|80.65|0
1626865200000|2021-07-21 11:00:00|83.22|81.22|83.98|81.98|83.98|81.98|83.07|81.07|0
1626865500000|2021-07-21 11:05:00|84.03|82.03|84.26|82.26|84.55|82.55|83.98|81.98|0
1626865800000|2021-07-21 11:10:00|84.31|82.31|84.55|82.55|84.84|82.84|84.07|82.07|0
1626866100000|2021-07-21 11:15:00|84.45|82.45|83.68|81.68|84.84|82.84|83.68|81.68|0
1626866400000|2021-07-21 11:20:00|83.78|81.78|85.41|83.41|85.41|83.41|83.78|81.78|0
1626866700000|2021-07-21 11:25:00|85.51|83.51|85.79|83.79|86.28|84.28|85.41|83.41|0
1626867000000|2021-07-21 11:30:00|85.89|83.89|86.08|84.08|86.38|84.38|85.6|83.6|0
1626867300000|2021-07-21 11:35:00|86.18|84.18|86.76|84.76|86.86|84.86|85.98|83.98|0
1626867600000|2021-07-21 11:40:00|86.86|84.86|87.25|85.25|88.14|86.14|86.76|84.76|0
1626867900000|2021-07-21 11:45:00|87.15|85.15|86.95|84.95|87.75|85.75|86.56|84.56|0
1626868200000|2021-07-21 11:50:00|86.86|84.86|88.19|86.19|88.53|86.53|86.86|84.86|0
1626868500000|2021-07-21 11:55:00|88.23|86.23|87.83|85.83|88.63|86.63|87.74|85.74|0
1626868800000|2021-07-21 12:00:00|88.03|86.03|87.73|85.73|88.13|86.13|87.24|85.24|0
1626869100000|2021-07-21 12:05:00|87.83|85.83|86.08|84.08|87.83|85.83|84.77|82.77|0
1626869400000|2021-07-21 12:10:00|86.18|84.18|86.65|84.65|87.14|85.14|85.9|83.9|0
1626869700000|2021-07-21 12:15:00|86.55|84.55|86.55|84.55|86.94|84.94|86.45|84.45|0
1626870000000|2021-07-21 12:20:00|86.65|84.65|86.16|84.16|86.79|84.79|86.16|84.16|0
1626870300000|2021-07-21 12:25:00|86.26|84.26|85.96|83.96|86.26|84.26|85.86|83.86|0
1626870600000|2021-07-21 12:30:00|85.86|83.86|84.94|82.94|85.96|83.96|84.7|82.7|0
1626870900000|2021-07-21 12:35:00|84.99|82.99|85.57|83.57|85.76|83.76|84.7|82.7|0
1626871200000|2021-07-21 12:40:00|85.62|83.62|85.95|83.95|85.95|83.95|85.18|83.18|0
1626871500000|2021-07-21 12:45:00|86.14|84.14|86.24|84.24|87.22|85.22|86.04|84.04|0
1626871800000|2021-07-21 12:50:00|86.43|84.43|86.04|84.04|86.82|84.82|85.65|83.65|0
1626872100000|2021-07-21 12:55:00|86.14|84.14|85.65|83.65|86.14|84.14|85.55|83.55|0
1626872400000|2021-07-21 13:00:00|85.55|83.55|85.94|83.94|86.03|84.03|85.07|83.07|0
1626872700000|2021-07-21 13:05:00|86.03|84.03|85.74|83.74|86.52|84.52|85.35|83.35|0
1626873000000|2021-07-21 13:10:00|85.64|83.64|85.54|83.54|85.93|83.93|85.54|83.54|0
1626873300000|2021-07-21 13:15:00|85.64|83.64|84.48|82.48|85.64|83.64|84.48|82.48|0
1626873600000|2021-07-21 13:20:00|84.58|82.58|84.38|82.38|84.86|82.86|84.1|82.1|0
1626873900000|2021-07-21 13:25:00|84.48|82.48|84.38|82.38|84.76|82.76|84.19|82.19|0
1626874200000|2021-07-21 13:30:00|84.24|82.24|82.53|80.53|85.27|83.27|82.34|80.34|0
1626874500000|2021-07-21 13:35:00|82.43|80.43|82.15|80.15|82.72|80.72|81.12|79.12|0
1626874800000|2021-07-21 13:40:00|82.43|80.43|81.21|79.21|82.81|80.81|81.02|79.02|0
1626875100000|2021-07-21 13:45:00|81.11|79.11|80.55|78.55|81.58|79.58|80.27|78.27|0
1626875400000|2021-07-21 13:50:00|80.27|78.27|79.9|77.9|80.74|78.74|79.26|77.26|0
1626875700000|2021-07-21 13:55:00|79.99|77.99|79|77|81.14|79.14|78.91|76.91|0
1626876000000|2021-07-21 14:00:00|78.91|76.91|79.82|77.82|80.19|78.19|78.82|76.82|0
1626876300000|2021-07-21 14:05:00|79.78|77.78|79.73|77.73|80|78|79.08|77.08|0
1626876600000|2021-07-21 14:10:00|79.63|77.63|79.45|77.45|79.91|77.91|79.17|77.17|0
1626876900000|2021-07-21 14:15:00|79.36|77.36|80.36|78.56|81.1|79.3|79.26|77.26|0
1626877200000|2021-07-21 14:20:00|80.27|78.47|79.71|77.91|80.45|78.65|79.62|77.82|0
1626877500000|2021-07-21 14:25:00|79.62|77.82|81.19|79.39|81.19|79.39|79.43|77.63|0
1626877800000|2021-07-21 14:30:00|81.1|79.3|81.28|79.48|81.84|80.04|80.72|78.92|0
1626878100000|2021-07-21 14:35:00|81.19|79.39|80.12|78.32|81.28|79.48|79.98|78.18|0
1626878400000|2021-07-21 14:40:00|80.07|78.27|80.06|78.26|80.07|78.27|79.51|77.71|0
1626878700000|2021-07-21 14:45:00|80.16|78.36|79.78|77.98|80.16|78.36|79.42|77.62|0
1626879000000|2021-07-21 14:50:00|79.88|78.08|80.06|78.26|80.34|78.54|79.6|77.8|0
1626879300000|2021-07-21 14:55:00|80.15|78.35|79.54|77.74|80.15|78.35|79.08|77.28|0
1626879600000|2021-07-21 15:00:00|79.45|77.65|79.08|77.28|79.45|77.65|78.53|76.73|0
1626879900000|2021-07-21 15:05:00|79.17|77.37|79.35|77.55|79.44|77.64|78.8|77|0
1626880200000|2021-07-21 15:10:00|79.44|77.64|79.72|77.92|79.99|78.19|78.98|77.18|0
1626880500000|2021-07-21 15:15:00|79.62|77.82|78.79|76.99|79.72|77.92|78.79|76.99|0
1626880800000|2021-07-21 15:20:00|78.7|76.9|78.88|77.08|79.34|77.54|78.7|76.9|0
1626881100000|2021-07-21 15:25:00|78.79|76.99|80.26|78.46|80.31|78.51|78.61|76.81|0
1626881400000|2021-07-21 15:30:00|80.35|78.55|79.24|77.44|80.63|78.83|79.15|77.35|0
1626881700000|2021-07-21 15:35:00|79.15|77.35|79.42|77.62|79.52|77.72|78.87|77.07|0
1626882000000|2021-07-21 15:40:00|79.52|77.72|79.05|77.25|79.52|77.72|78.87|77.07|0
1626882300000|2021-07-21 15:45:00|79.14|77.34|78.68|76.88|79.14|77.34|78.68|76.88|0
1626882600000|2021-07-21 15:50:00|78.59|76.79|78.22|76.42|78.59|76.79|77.32|75.52|0
1626882900000|2021-07-21 15:55:00|78.13|76.33|77.31|75.51|78.13|76.33|77.31|75.51|0
1626883200000|2021-07-21 16:00:00|77.4|75.6|77.76|75.96|77.85|76.05|77.31|75.51|0
1626883500000|2021-07-21 16:05:00|77.67|75.87|77.71|75.91|77.99|76.19|77.49|75.69|0
1626883800000|2021-07-21 16:10:00|77.67|75.87|78.3|76.5|78.48|76.68|77.67|75.87|0
1626884100000|2021-07-21 16:15:00|78.39|76.59|78.11|76.31|78.39|76.59|78.02|76.22|0
1626884400000|2021-07-21 16:20:00|78.02|76.22|78.38|76.58|78.57|76.77|77.93|76.13|0
1626884700000|2021-07-21 16:25:00|78.29|76.49|78.66|76.86|78.75|76.95|78.29|76.49|0
1626885000000|2021-07-21 16:30:00|78.56|76.76|78.74|76.94|78.88|77.08|78.11|76.31|0
1626885300000|2021-07-21 16:35:00|78.83|77.03|78.83|77.03|78.92|77.12|78.56|76.76|0
1626885600000|2021-07-21 16:40:00|78.92|77.12|78.19|76.39|78.92|77.12|78.19|76.39|0
1626885900000|2021-07-21 16:45:00|78.28|76.48|78.55|76.75|78.73|76.93|78.1|76.3|0
1626886200000|2021-07-21 16:50:00|78.64|76.84|78.64|76.84|79.1|77.3|78.46|76.66|0
1626886500000|2021-07-21 16:55:00|78.73|76.93|79.28|77.48|79.37|77.57|78.64|76.84|0
1626886800000|2021-07-21 17:00:00|79.18|77.38|78.72|76.92|79.28|77.48|78.54|76.74|0
1626887100000|2021-07-21 17:05:00|78.63|76.83|77.24|75.44|78.81|77.01|77.06|75.26|0
1626887400000|2021-07-21 17:10:00|77.19|75.39|77.42|75.62|77.51|75.71|76.74|74.94|0
1626887700000|2021-07-21 17:15:00|77.33|75.53|77.55|75.75|77.69|75.89|77.05|75.25|0
1626888000000|2021-07-21 17:20:00|77.6|75.8|76.86|75.06|77.6|75.8|76.59|74.79|0
1626888300000|2021-07-21 17:25:00|76.77|74.97|76.59|74.79|76.86|75.06|76.41|74.61|0
1626888600000|2021-07-21 17:30:00|76.41|74.61|76.4|74.6|76.59|74.79|76.23|74.43|0
1626888900000|2021-07-21 17:35:00|76.5|74.7|76.67|74.87|76.95|75.15|76.31|74.51|0
1626889200000|2021-07-21 17:40:00|76.76|74.96|76.4|74.6|76.76|74.96|76.04|74.24|0
1626889500000|2021-07-21 17:45:00|76.35|74.55|76.3|74.5|76.58|74.78|76.13|74.33|0
1626889800000|2021-07-21 17:50:00|76.21|74.41|76.03|74.23|76.35|74.55|75.85|74.05|0
1626890100000|2021-07-21 17:55:00|76.12|74.32|76.3|74.5|76.57|74.77|75.94|74.14|0
1626890400000|2021-07-21 18:00:00|76.21|74.41|76.29|74.49|76.75|74.95|76.12|74.32|0
1626890700000|2021-07-21 18:05:00|76.39|74.59|76.29|74.49|76.47|74.67|76.02|74.22|0
1626891000000|2021-07-21 18:10:00|76.2|74.4|76.92|75.12|76.92|75.12|76.2|74.4|0
1626891300000|2021-07-21 18:15:00|77.01|75.21|77.19|75.39|77.28|75.48|76.65|74.85|0
1626891600000|2021-07-21 18:20:00|77.1|75.3|76.92|75.12|77.28|75.48|76.73|74.93|0
1626891900000|2021-07-21 18:25:00|76.82|75.02|76.46|74.66|77.1|75.3|76.46|74.66|0
1626892200000|2021-07-21 18:30:00|76.42|74.62|76.09|74.29|76.46|74.66|75.83|74.03|0
1626892500000|2021-07-21 18:35:00|76.18|74.38|75.35|73.55|76.27|74.47|75.35|73.55|0
1626892800000|2021-07-21 18:40:00|75.4|73.6|75.08|73.28|75.44|73.64|74.82|73.02|0
1626893100000|2021-07-21 18:45:00|74.99|73.19|75.17|73.37|75.26|73.46|74.77|72.97|0
1626893400000|2021-07-21 18:50:00|75.08|73.28|75.08|73.28|75.17|73.37|74.81|73.01|0
1626893700000|2021-07-21 18:55:00|75.17|73.37|74.71|72.91|75.17|73.37|74.71|72.91|0
1626894000000|2021-07-21 19:00:00|74.8|73|74.62|72.82|74.98|73.18|74.53|72.73|0
1626894300000|2021-07-21 19:05:00|74.53|72.73|74.17|72.37|74.71|72.91|74.17|72.37|0
1626894600000|2021-07-21 19:10:00|74.26|72.46|74.7|72.9|74.79|72.99|74|72.2|0
1626894900000|2021-07-21 19:15:00|74.62|72.82|74.17|72.37|74.7|72.9|73.9|72.1|0
1626895200000|2021-07-21 19:20:00|74.08|72.28|74.34|72.54|74.43|72.63|73.99|72.19|0
1626895500000|2021-07-21 19:25:00|74.43|72.63|74.87|73.07|75.14|73.34|74.25|72.45|0
1626895800000|2021-07-21 19:30:00|74.96|73.16|74.33|72.53|75.14|73.34|74.25|72.45|0
1626896100000|2021-07-21 19:35:00|74.25|72.45|75.32|73.52|75.32|73.52|74.16|72.36|0
1626896400000|2021-07-21 19:40:00|75.23|73.43|75.04|73.24|75.4|73.6|74.78|72.98|0
1626896700000|2021-07-21 19:45:00|75.13|73.33|75.85|74.05|75.94|74.14|74.95|73.15|0
1626897000000|2021-07-21 19:50:00|75.94|74.14|73.7|71.9|76.76|74.96|73.26|71.46|0
1626897300000|2021-07-21 19:55:00|73.44|71.64|72.78|70.98|74.54|72.74|72.35|70.55|0
1626897600000|2021-07-21 20:00:00|72.7|70.9|72.08|70.28|72.7|70.9|71.73|69.93|0
1626897900000|2021-07-21 20:05:00|71.91|70.11|72.25|70.45|72.25|70.45|71.91|70.11|0
1626898200000|2021-07-21 20:10:00|72.16|70.36|72.07|70.27|72.34|70.54|72.07|70.27|0
1626898500000|2021-07-21 20:15:00|72.27|70.07|72.1|69.9|72.27|70.07|72.01|69.81|0
1626898800000|2021-07-21 20:20:00|72.05|69.85|72.09|69.89|72.18|69.98|72.01|69.81|0
1626899100000|2021-07-21 20:25:00|72.01|69.81|72.18|69.98|72.18|69.98|72|69.8|0
1626899400000|2021-07-21 20:30:00|72.09|69.89|72.09|69.89|72.09|69.89|72.09|69.89|0
1626899700000|2021-07-21 20:35:00|72.17|69.97|72.08|69.88|72.17|69.97|72|69.8|0
1626900000000|2021-07-21 20:40:00|71.99|69.79|71.91|69.71|72.08|69.88|71.91|69.71|0
1626900300000|2021-07-21 20:45:00|71.99|69.79|71.9|69.7|71.99|69.79|71.82|69.62|0
1626900600000|2021-07-21 20:50:00|71.82|69.62|71.55|69.35|71.82|69.62|71.47|69.27|0
1626900900000|2021-07-21 20:55:00|71.47|69.27|71.34|69.14|71.47|69.27|71.34|69.14|0
1626901200000|2021-07-21 21:00:00|71.41|69.21|71.38|69.18|71.49|69.29|71.19|68.99|0
1626901500000|2021-07-21 21:05:00|71.36|69.16|71.46|69.26|71.46|69.26|71.36|69.16|0
1626901800000|2021-07-21 21:10:00|71.36|69.16|71.43|69.23|71.43|69.23|71.36|69.16|0
1626902100000|2021-07-21 21:15:00|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626902400000|2021-07-21 21:20:00|71.43|69.23|71.42|69.22|71.43|69.23|71.4|69.2|0
1626902700000|2021-07-21 21:25:00|71.43|69.23|71.43|69.23|71.47|69.27|71.42|69.22|0
1626903000000|2021-07-21 21:30:00|71.42|69.22|71.45|69.25|71.46|69.26|71.39|69.19|0
1626903300000|2021-07-21 21:35:00|71.46|69.26|71.4|69.2|71.46|69.26|71.4|69.2|0
1626903600000|2021-07-21 21:40:00|71.41|69.21|71.42|69.22|71.46|69.26|71.4|69.2|0
1626903900000|2021-07-21 21:45:00|71.41|69.21|71.56|69.36|71.56|69.36|71.41|69.21|0
1626904200000|2021-07-21 21:50:00|71.55|69.35|71.55|69.35|71.55|69.35|71.55|69.35|0
1626904500000|2021-07-21 21:55:00|71.56|69.36|71.52|69.32|71.56|69.36|71.48|69.28|0
1626904800000|2021-07-21 22:00:00|71.38|69.18|71.22|69.02|72.2|70|70.58|68.38|0
1626905100000|2021-07-21 22:05:00|71.21|69.01|71.21|69.01|71.39|69.19|71.13|68.93|0
1626905400000|2021-07-21 22:10:00|71.13|68.93|71.21|69.01|71.21|69.01|71.04|68.84|0
1626905700000|2021-07-21 22:15:00|71.3|69.1|71.47|69.27|71.64|69.44|71.3|69.1|0
1626906000000|2021-07-21 22:20:00|71.42|69.22|71.55|69.35|71.55|69.35|71.38|69.18|0
1626906300000|2021-07-21 22:25:00|71.46|69.26|71.46|69.26|71.46|69.26|71.29|69.09|0
1626906600000|2021-07-21 22:30:00|71.37|69.17|71.37|69.17|71.46|69.26|71.28|69.08|0
1626906900000|2021-07-21 22:35:00|71.28|69.08|71.28|69.08|71.37|69.17|71.28|69.08|0
1626907200000|2021-07-21 22:40:00|71.37|69.17|71.28|69.08|71.45|69.25|71.28|69.08|0
1626907500000|2021-07-21 22:45:00|71.27|69.07|70.93|68.73|71.27|69.07|70.93|68.73|0
1626907800000|2021-07-21 22:50:00|71.01|68.81|71.18|68.98|71.18|68.98|71.01|68.81|0
1626908100000|2021-07-21 22:55:00|71.1|68.9|71.18|68.98|71.18|68.98|71.09|68.89|0
1626908400000|2021-07-21 23:00:00|70.92|68.72|70.74|68.54|71.01|68.81|70.74|68.54|0
1626908700000|2021-07-21 23:05:00|70.79|68.59|71.17|68.97|71.17|68.97|70.74|68.54|0
1626909000000|2021-07-21 23:10:00|71.09|68.89|71.17|68.97|71.17|68.97|71.08|68.88|0
1626909300000|2021-07-21 23:15:00|71.08|68.88|71.08|68.88|71.17|68.97|71.08|68.88|0
1626909600000|2021-07-21 23:20:00|71.13|68.93|70.99|68.79|71.17|68.97|70.99|68.79|0
1626909900000|2021-07-21 23:25:00|70.9|68.7|71.03|68.83|71.16|68.96|70.9|68.7|0
1626910200000|2021-07-21 23:30:00|70.99|68.79|71.24|69.04|71.42|69.22|70.99|68.79|0
1626910500000|2021-07-21 23:35:00|71.16|68.96|70.38|68.18|71.16|68.96|70.12|67.92|0
1626910800000|2021-07-21 23:40:00|70.29|68.09|70.37|68.17|70.46|68.26|70.29|68.09|0
1626911100000|2021-07-21 23:45:00|70.42|68.22|70.03|67.83|70.46|68.26|70.03|67.83|0
1626911400000|2021-07-21 23:50:00|70.11|67.91|70.45|68.25|70.45|68.25|69.94|67.74|0
1626911700000|2021-07-21 23:55:00|70.41|68.21|70.79|68.59|70.88|68.68|70.37|68.17|0
1626912000000|2021-07-22 00:00:00|70.97|68.77|70.96|68.76|71.23|69.03|70.88|68.68|0
1626912300000|2021-07-22 00:05:00|71.01|68.81|71.22|69.02|71.57|69.37|71.01|68.81|0
1626912600000|2021-07-22 00:10:00|71.13|68.93|70.79|68.59|71.22|69.02|70.7|68.5|0
1626912900000|2021-07-22 00:15:00|70.7|68.5|70.95|68.75|71.04|68.84|70.7|68.5|0
1626913200000|2021-07-22 00:20:00|70.87|68.67|70.87|68.67|70.95|68.75|70.52|68.32|0
1626913500000|2021-07-22 00:25:00|70.86|68.66|71.12|68.92|71.12|68.92|70.74|68.54|0
1626913800000|2021-07-22 00:30:00|71.21|69.01|71.29|69.09|71.47|69.27|71.21|69.01|0
1626914100000|2021-07-22 00:35:00|71.25|69.05|71.46|69.26|71.55|69.35|71.03|68.83|0
1626914400000|2021-07-22 00:40:00|71.51|69.31|71.63|69.43|71.72|69.52|71.37|69.17|0
1626914700000|2021-07-22 00:45:00|71.72|69.52|71.54|69.34|71.72|69.52|71.46|69.26|0
1626915000000|2021-07-22 00:50:00|71.46|69.26|71.54|69.34|71.54|69.34|71.28|69.08|0
1626915300000|2021-07-22 00:55:00|71.5|69.3|71.62|69.42|71.71|69.51|71.45|69.25|0
1626915600000|2021-07-22 01:00:00|71.58|69.38|71.62|69.42|71.71|69.51|71.53|69.33|0
1626915900000|2021-07-22 01:05:00|71.53|69.33|71.44|69.24|71.53|69.33|71.44|69.24|0
1626916200000|2021-07-22 01:10:00|71.49|69.29|71.18|68.98|71.53|69.33|71.09|68.89|0
1626916500000|2021-07-22 01:15:00|71.09|68.89|71.35|69.15|71.44|69.24|71.01|68.81|0
1626916800000|2021-07-22 01:20:00|71.26|69.06|71.52|69.32|71.52|69.32|71.09|68.89|0
1626917100000|2021-07-22 01:25:00|71.48|69.28|71.43|69.23|71.52|69.32|71.34|69.14|0
1626917400000|2021-07-22 01:30:00|71.34|69.14|70.99|68.79|71.52|69.32|70.99|68.79|0
1626917700000|2021-07-22 01:35:00|70.91|68.71|70.9|68.7|70.91|68.71|70.56|68.36|0
1626918000000|2021-07-22 01:40:00|70.99|68.79|70.38|68.18|70.99|68.79|70.21|68.01|0
1626918300000|2021-07-22 01:45:00|70.3|68.1|70.38|68.18|70.47|68.27|70.12|67.92|0
1626918600000|2021-07-22 01:50:00|70.34|68.14|70.55|68.35|70.55|68.35|70.21|68.01|0
1626918900000|2021-07-22 01:55:00|70.46|68.26|70.46|68.26|70.46|68.26|70.29|68.09|0
1626919200000|2021-07-22 02:00:00|70.42|68.22|70.8|68.6|70.8|68.6|70.29|68.09|0
1626919500000|2021-07-22 02:05:00|70.71|68.51|70.8|68.6|70.8|68.6|70.54|68.34|0
1626919800000|2021-07-22 02:10:00|70.71|68.51|70.62|68.42|70.71|68.51|70.45|68.25|0
1626920100000|2021-07-22 02:15:00|70.54|68.34|70.62|68.42|70.71|68.51|70.36|68.16|0
1626920400000|2021-07-22 02:20:00|70.53|68.33|70.44|68.24|70.62|68.42|70.44|68.24|0
1626920700000|2021-07-22 02:25:00|70.4|68.2|70.57|68.37|70.61|68.41|70.36|68.16|0
1626921000000|2021-07-22 02:30:00|70.61|68.41|70.69|68.49|70.7|68.5|70.35|68.15|0
1626921300000|2021-07-22 02:35:00|70.61|68.41|70.56|68.36|70.78|68.58|70.52|68.32|0
1626921600000|2021-07-22 02:40:00|70.52|68.32|70.6|68.4|70.69|68.49|70.43|68.23|0
1626921900000|2021-07-22 02:45:00|70.69|68.49|71.12|68.92|71.21|69.01|70.69|68.49|0
1626922200000|2021-07-22 02:50:00|71.16|68.96|71.2|69|71.29|69.09|71.03|68.83|0
1626922500000|2021-07-22 02:55:00|71.11|68.91|71.2|69|71.2|69|70.94|68.74|0
1626922800000|2021-07-22 03:00:00|71.11|68.91|71.19|68.99|71.37|69.17|71.11|68.91|0
1626923100000|2021-07-22 03:05:00|71.24|69.04|70.89|68.69|71.28|69.08|70.76|68.56|0
1626923400000|2021-07-22 03:10:00|70.93|68.73|71.01|68.81|71.02|68.82|70.76|68.56|0
1626923700000|2021-07-22 03:15:00|70.93|68.73|70.84|68.64|71.01|68.81|70.75|68.55|0
1626924000000|2021-07-22 03:20:00|70.75|68.55|70.84|68.64|70.84|68.64|70.66|68.46|0
1626924300000|2021-07-22 03:25:00|70.83|68.63|70.92|68.72|71.01|68.81|70.75|68.55|0
1626924600000|2021-07-22 03:30:00|71|68.8|71.18|68.98|71.26|69.06|70.92|68.72|0
1626924900000|2021-07-22 03:35:00|71.22|69.02|71.09|68.89|71.26|69.06|71.09|68.89|0
1626925200000|2021-07-22 03:40:00|71|68.8|71.08|68.88|71.08|68.88|71|68.8|0
1626925500000|2021-07-22 03:45:00|71.17|68.97|70.99|68.79|71.25|69.05|70.99|68.79|0
1626925800000|2021-07-22 03:50:00|70.95|68.75|70.99|68.79|71.16|68.96|70.9|68.7|0
1626926100000|2021-07-22 03:55:00|70.9|68.7|71.07|68.87|71.07|68.87|70.81|68.61|0
1626926400000|2021-07-22 04:00:00|70.99|68.79|70.98|68.78|71.07|68.87|70.98|68.78|0
1626926700000|2021-07-22 04:05:00|71.07|68.87|70.98|68.78|71.07|68.87|70.94|68.74|0
1626927000000|2021-07-22 04:10:00|71.07|68.87|70.98|68.78|71.11|68.91|70.89|68.69|0
1626927300000|2021-07-22 04:15:00|70.89|68.69|71.06|68.86|71.15|68.95|70.89|68.69|0
1626927600000|2021-07-22 04:20:00|71.15|68.95|71.14|68.94|71.15|68.95|71.06|68.86|0
1626927900000|2021-07-22 04:25:00|71.23|69.03|71.14|68.94|71.23|69.03|71.14|68.94|0
1626928200000|2021-07-22 04:30:00|71.23|69.03|71.05|68.85|71.23|69.03|70.96|68.76|0
1626928500000|2021-07-22 04:35:00|71.14|68.94|71.05|68.85|71.14|68.94|71.05|68.85|0
1626928800000|2021-07-22 04:40:00|71|68.8|71.3|69.1|71.3|69.1|70.96|68.76|0
1626929100000|2021-07-22 04:45:00|71.22|69.02|71.13|68.93|71.22|69.02|71.13|68.93|0
1626929400000|2021-07-22 04:50:00|71.21|69.01|71.04|68.84|71.21|69.01|71.04|68.84|0
1626929700000|2021-07-22 04:55:00|71.08|68.88|71.12|68.92|71.12|68.92|71.03|68.83|0
1626930000000|2021-07-22 05:00:00|71.21|69.01|71.12|68.92|71.29|69.09|71.12|68.92|0
1626930300000|2021-07-22 05:05:00|71.2|69|71.37|69.17|71.55|69.35|71.12|68.92|0
1626930600000|2021-07-22 05:10:00|71.46|69.26|71.28|69.08|71.46|69.26|71.28|69.08|0
1626930900000|2021-07-22 05:15:00|71.2|69|71.37|69.17|71.37|69.17|71.11|68.91|0
1626931200000|2021-07-22 05:20:00|71.28|69.08|71.19|68.99|71.28|69.08|71.1|68.9|0
1626931500000|2021-07-22 05:25:00|71.15|68.95|71.01|68.81|71.19|68.99|71.01|68.81|0
1626931800000|2021-07-22 05:30:00|71.1|68.9|70.49|68.29|71.1|68.9|70.49|68.29|0
1626932100000|2021-07-22 05:35:00|70.45|68.25|70.66|68.46|70.75|68.55|70.32|68.12|0
1626932400000|2021-07-22 05:40:00|70.71|68.51|70.4|68.2|70.75|68.55|70.4|68.2|0
1626932700000|2021-07-22 05:45:00|70.36|68.16|70.31|68.11|70.4|68.2|70.22|68.02|0
1626933000000|2021-07-22 05:50:00|70.35|68.15|70.65|68.45|70.65|68.45|70.31|68.11|0
1626933300000|2021-07-22 05:55:00|70.74|68.54|70.65|68.45|71|68.8|70.65|68.45|0
1626933600000|2021-07-22 06:00:00|70.73|68.53|70.9|68.7|70.99|68.79|70.69|68.49|0
1626933900000|2021-07-22 06:05:00|70.82|68.62|70.73|68.53|70.86|68.66|70.47|68.27|0
1626934200000|2021-07-22 06:10:00|70.77|68.57|70.9|68.7|70.99|68.79|70.73|68.53|0
1626934500000|2021-07-22 06:15:00|71.07|68.87|71.16|68.96|71.2|69|70.98|68.78|0
1626934800000|2021-07-22 06:20:00|71.07|68.87|70.89|68.69|71.15|68.95|70.89|68.69|0
1626935100000|2021-07-22 06:25:00|70.94|68.74|70.89|68.69|70.98|68.78|70.63|68.43|0
1626935400000|2021-07-22 06:30:00|70.8|68.6|70.45|68.25|70.89|68.69|70.37|68.17|0
1626935700000|2021-07-22 06:35:00|70.5|68.3|69.93|67.73|70.71|68.51|69.93|67.73|0
1626936000000|2021-07-22 06:40:00|69.85|67.65|70.02|67.82|70.02|67.82|69.51|67.31|0
1626936300000|2021-07-22 06:45:00|69.98|67.78|69.76|67.56|70.02|67.82|69.67|67.47|0
1626936600000|2021-07-22 06:50:00|69.84|67.64|70.1|67.9|70.18|67.98|69.84|67.64|0
1626936900000|2021-07-22 06:55:00|70.14|67.94|70.01|67.81|70.18|67.98|69.84|67.64|0
1626937200000|2021-07-22 07:00:00|69.84|67.64|70.12|67.92|70.21|68.01|69.28|67.08|0
1626937500000|2021-07-22 07:05:00|69.75|67.95|69.75|67.95|70.01|68.21|69.58|67.78|0
1626937800000|2021-07-22 07:10:00|69.66|67.86|69.49|67.69|69.92|68.12|69.24|67.44|0
1626938100000|2021-07-22 07:15:00|69.41|67.61|69.74|67.94|69.74|67.94|69.11|67.31|0
1626938400000|2021-07-22 07:20:00|69.66|67.86|69.23|67.43|69.74|67.94|69.06|67.26|0
1626938700000|2021-07-22 07:25:00|69.27|67.47|70.51|68.71|70.68|68.88|69.14|67.34|0
1626939000000|2021-07-22 07:30:00|70.59|68.79|71.2|69.4|71.2|69.4|69.99|68.19|0
1626939300000|2021-07-22 07:35:00|71.02|69.22|70.76|68.96|71.02|69.22|70.42|68.62|0
1626939600000|2021-07-22 07:40:00|70.81|69.01|70.84|69.04|70.93|69.13|70.33|68.53|0
1626939900000|2021-07-22 07:45:00|70.76|68.96|70.75|68.95|70.93|69.13|70.58|68.78|0
1626940200000|2021-07-22 07:50:00|70.84|69.04|70.58|68.78|70.93|69.13|70.37|68.57|0
1626940500000|2021-07-22 07:55:00|70.49|68.69|70.23|68.43|70.58|68.78|70.15|68.35|0
1626940800000|2021-07-22 08:00:00|70.32|68.52|70.49|68.69|70.83|69.03|70.32|68.52|0
1626941100000|2021-07-22 08:05:00|70.62|68.82|69.97|68.17|70.66|68.86|69.97|68.17|0
1626941400000|2021-07-22 08:10:00|70.01|68.21|70.31|68.51|70.48|68.68|69.88|68.08|0
1626941700000|2021-07-22 08:15:00|70.35|68.55|70.39|68.59|70.7|68.9|70.3|68.5|0
1626942000000|2021-07-22 08:20:00|70.3|68.5|70.3|68.5|70.65|68.85|70.26|68.46|0
1626942300000|2021-07-22 08:25:00|70.26|68.46|70|68.2|70.3|68.5|69.87|68.07|0
1626942600000|2021-07-22 08:30:00|70.04|68.24|70.04|68.24|70.21|68.41|69.95|68.15|0
1626942900000|2021-07-22 08:35:00|69.95|68.15|70.29|68.49|70.38|68.58|69.78|67.98|0
1626943200000|2021-07-22 08:40:00|70.2|68.4|69.86|68.06|70.2|68.4|69.86|68.06|0
1626943500000|2021-07-22 08:45:00|69.77|67.97|70.03|68.23|70.03|68.23|69.69|67.89|0
1626943800000|2021-07-22 08:50:00|69.99|68.19|70.2|68.4|70.45|68.65|69.86|68.06|0
1626944100000|2021-07-22 08:55:00|70.24|68.44|70.02|68.22|70.28|68.48|70.02|68.22|0
1626944400000|2021-07-22 09:00:00|70.07|68.27|70.19|68.39|70.36|68.56|70.02|68.22|0
1626944700000|2021-07-22 09:05:00|70.23|68.43|70.27|68.47|70.44|68.64|70.1|68.3|0
1626945000000|2021-07-22 09:10:00|70.19|68.39|70.1|68.3|70.44|68.64|70.01|68.21|0
1626945300000|2021-07-22 09:15:00|70.18|68.38|69.92|68.12|70.27|68.47|69.84|68.04|0
1626945600000|2021-07-22 09:20:00|69.84|68.04|69.79|67.99|70.01|68.21|69.66|67.86|0
1626945900000|2021-07-22 09:25:00|69.75|67.95|69.49|67.69|69.83|68.03|69.32|67.52|0
1626946200000|2021-07-22 09:30:00|69.57|67.77|69.74|67.94|69.83|68.03|69.57|67.77|0
1626946500000|2021-07-22 09:35:00|69.7|67.9|69.4|67.6|69.7|67.9|69.31|67.51|0
1626946800000|2021-07-22 09:40:00|69.48|67.68|69.39|67.59|69.48|67.68|69.31|67.51|0
1626947100000|2021-07-22 09:45:00|69.44|67.64|69.22|67.42|69.48|67.68|69.14|67.34|0
1626947400000|2021-07-22 09:50:00|69.31|67.51|69.3|67.5|69.39|67.59|69.13|67.33|0
1626947700000|2021-07-22 09:55:00|69.22|67.42|69.55|67.75|69.64|67.84|69.22|67.42|0
1626948000000|2021-07-22 10:00:00|69.64|67.84|69.38|67.58|69.72|67.92|69.38|67.58|0
1626948300000|2021-07-22 10:05:00|69.47|67.67|70.06|68.26|70.23|68.43|69.38|67.58|0
1626948600000|2021-07-22 10:10:00|69.98|68.18|69.63|67.83|69.98|68.18|69.55|67.75|0
1626948900000|2021-07-22 10:15:00|69.54|67.74|69.63|67.83|69.97|68.17|69.54|67.74|0
1626949200000|2021-07-22 10:20:00|69.71|67.91|69.54|67.74|69.76|67.96|69.45|67.65|0
1626949500000|2021-07-22 10:25:00|69.62|67.82|69.62|67.82|69.71|67.91|69.54|67.74|0
1626949800000|2021-07-22 10:30:00|69.53|67.73|69.45|67.65|69.62|67.82|69.36|67.56|0
1626950100000|2021-07-22 10:35:00|69.36|67.56|69.53|67.73|69.53|67.73|69.27|67.47|0
1626950400000|2021-07-22 10:40:00|69.44|67.64|69.1|67.3|69.44|67.64|69.1|67.3|0
1626950700000|2021-07-22 10:45:00|69.02|67.22|68.84|67.04|69.27|67.47|68.84|67.04|0
1626951000000|2021-07-22 10:50:00|68.76|66.96|68.5|66.7|68.84|67.04|68.5|66.7|0
1626951300000|2021-07-22 10:55:00|68.59|66.79|68.97|67.17|69.01|67.21|68.59|66.79|0
1626951600000|2021-07-22 11:00:00|68.92|67.12|69.51|67.71|69.51|67.71|68.92|67.12|0
1626951900000|2021-07-22 11:05:00|69.6|67.8|69.47|67.67|69.68|67.88|69.47|67.67|0
1626952200000|2021-07-22 11:10:00|69.51|67.71|69.59|67.79|69.94|68.14|69.51|67.71|0
1626952500000|2021-07-22 11:15:00|69.76|67.96|70.02|68.22|70.02|68.22|69.5|67.7|0
1626952800000|2021-07-22 11:20:00|69.93|68.13|70.1|68.3|70.18|68.38|69.93|68.13|0
1626953100000|2021-07-22 11:25:00|70.18|68.38|70.52|68.72|70.61|68.81|70.18|68.38|0
1626953400000|2021-07-22 11:30:00|70.61|68.81|70.01|68.21|70.61|68.81|70.01|68.21|0
1626953700000|2021-07-22 11:35:00|70.09|68.29|70|68.2|70.35|68.55|69.92|68.12|0
1626954000000|2021-07-22 11:40:00|69.96|68.16|70.9|69.1|71.12|69.32|69.92|68.12|0
1626954300000|2021-07-22 11:45:00|70.86|69.06|70.77|68.97|70.86|69.06|70.17|68.37|0
1626954600000|2021-07-22 11:50:00|70.68|68.88|70.42|68.62|70.77|68.97|70.25|68.45|0
1626954900000|2021-07-22 11:55:00|70.34|68.54|70.07|68.27|70.42|68.62|69.99|68.19|0
1626955200000|2021-07-22 12:00:00|69.99|68.19|71.02|69.22|71.02|69.22|69.99|68.19|0
1626955500000|2021-07-22 12:05:00|71.06|69.26|71.28|69.48|71.54|69.74|70.85|69.05|0
1626955800000|2021-07-22 12:10:00|71.19|69.39|70.75|68.95|71.45|69.65|70.67|68.87|0
1626956100000|2021-07-22 12:15:00|70.84|69.04|70.66|68.86|70.84|69.04|70.66|68.86|0
1626956400000|2021-07-22 12:20:00|70.75|68.95|70.57|68.77|70.92|69.12|70.4|68.6|0
1626956700000|2021-07-22 12:25:00|70.49|68.69|70.66|68.86|71.09|69.29|70.4|68.6|0
1626957000000|2021-07-22 12:30:00|70.57|68.77|71.26|69.46|71.7|69.9|70.57|68.77|0
1626957300000|2021-07-22 12:35:00|71.17|69.37|73.01|71.21|73.01|71.21|71.17|69.37|0
1626957600000|2021-07-22 12:40:00|72.92|71.12|72.48|70.68|73.1|71.3|72.39|70.59|0
1626957900000|2021-07-22 12:45:00|72.57|70.77|72.56|70.76|73.09|71.29|72.47|70.67|0
1626958200000|2021-07-22 12:50:00|72.65|70.85|73.71|71.91|73.71|71.91|72.56|70.76|0
1626958500000|2021-07-22 12:55:00|73.62|71.82|72.91|71.11|73.71|71.91|72.91|71.11|0
1626958800000|2021-07-22 13:00:00|73.09|71.29|72.91|71.11|73.09|71.29|72.47|70.67|0
1626959100000|2021-07-22 13:05:00|72.82|71.02|72.81|71.01|72.99|71.19|72.51|70.71|0
1626959400000|2021-07-22 13:10:00|72.9|71.1|72.72|70.92|73.43|71.63|72.55|70.75|0
1626959700000|2021-07-22 13:15:00|72.63|70.83|71.93|70.13|72.63|70.83|71.67|69.87|0
1626960000000|2021-07-22 13:20:00|72.02|70.22|72.01|70.21|72.19|70.39|71.71|69.91|0
1626960300000|2021-07-22 13:25:00|72.1|70.3|71.4|69.6|72.1|70.3|71.4|69.6|0
1626960600000|2021-07-22 13:30:00|71.57|69.77|72.01|70.21|72.18|70.38|70.53|68.73|0
1626960900000|2021-07-22 13:35:00|72.27|70.47|72.97|71.17|74.04|72.24|72.27|70.47|0
1626961200000|2021-07-22 13:40:00|72.88|71.08|71.13|69.33|72.97|71.17|70.61|68.81|0
1626961500000|2021-07-22 13:45:00|71.04|69.24|73.41|71.61|73.5|71.7|70.69|68.89|0
1626961800000|2021-07-22 13:50:00|73.32|71.52|73.51|71.71|74.94|73.14|72.26|70.46|0
1626962100000|2021-07-22 13:55:00|73.87|72.07|73.6|71.8|74.49|72.69|73.51|71.71|0
1626962400000|2021-07-22 14:00:00|73.15|71.35|73.42|71.62|73.77|71.97|72.19|70.39|0
1626962700000|2021-07-22 14:05:00|73.68|71.88|72.97|71.17|74.57|72.77|72.8|71|0
1626963000000|2021-07-22 14:10:00|72.88|71.08|72|70.2|72.88|71.08|71.92|70.12|0
1626963300000|2021-07-22 14:15:00|72.09|70.29|72.18|70.38|72.79|70.99|71.92|70.12|0
1626963600000|2021-07-22 14:20:00|72.09|70.29|73.14|71.34|73.14|71.34|72.09|70.29|0
1626963900000|2021-07-22 14:25:00|73.05|71.25|72.26|70.46|73.23|71.43|72.08|70.28|0
1626964200000|2021-07-22 14:30:00|72.34|70.54|71.73|69.93|72.34|70.54|71.47|69.67|0
1626964500000|2021-07-22 14:35:00|71.64|69.84|70.95|69.15|71.99|70.19|70.95|69.15|0
1626964800000|2021-07-22 14:40:00|71.12|69.32|70.6|68.8|71.21|69.41|70|68.2|0
1626965100000|2021-07-22 14:45:00|70.51|68.71|70.68|68.88|71.2|69.4|70.43|68.63|0
1626965400000|2021-07-22 14:50:00|70.77|68.97|70.68|68.88|71.2|69.4|70.59|68.79|0
1626965700000|2021-07-22 14:55:00|70.59|68.79|71.11|69.31|71.11|69.31|70.51|68.71|0
1626966000000|2021-07-22 15:00:00|71.19|69.39|70.18|68.38|71.54|69.74|69.75|67.95|0
1626966300000|2021-07-22 15:05:00|70.1|68.3|70.35|68.55|71.13|69.33|70.1|68.3|0
1626966600000|2021-07-22 15:10:00|70.44|68.64|70.78|68.98|71.39|69.59|70.26|68.46|0
1626966900000|2021-07-22 15:15:00|70.96|69.16|70.52|68.72|71.39|69.59|70.43|68.63|0
1626967200000|2021-07-22 15:20:00|70.43|68.63|70.34|68.54|70.95|69.15|70|68.2|0
1626967500000|2021-07-22 15:25:00|70.25|68.45|71.03|69.23|72|70.2|70.25|68.45|0
1626967800000|2021-07-22 15:30:00|71.12|69.32|71.82|70.02|71.82|70.02|70.68|68.88|0
1626968100000|2021-07-22 15:35:00|71.9|70.1|71.38|69.58|71.9|70.1|71.2|69.4|0
1626968400000|2021-07-22 15:40:00|71.29|69.49|72.69|70.89|72.69|70.89|71.29|69.49|0
1626968700000|2021-07-22 15:45:00|72.6|70.8|72.71|70.91|72.8|71|71.9|70.1|0
1626969000000|2021-07-22 15:50:00|72.62|70.82|72.35|70.55|73.06|71.26|72.35|70.55|0
1626969300000|2021-07-22 15:55:00|72.26|70.46|72.35|70.55|72.53|70.73|72.09|70.29|0
1626969600000|2021-07-22 16:00:00|72.26|70.46|73.59|71.79|73.59|71.79|71.91|70.11|0
1626969900000|2021-07-22 16:05:00|73.5|71.7|74.61|72.81|74.61|72.81|73.32|71.52|0
1626970200000|2021-07-22 16:10:00|74.84|73.04|74.29|72.49|75.01|73.21|74.29|72.49|0
1626970500000|2021-07-22 16:15:00|74.47|72.67|73.39|71.59|74.47|72.67|73.39|71.59|0
1626970800000|2021-07-22 16:20:00|73.57|71.77|76.41|74.61|76.59|74.79|73.3|71.5|0
1626971100000|2021-07-22 16:25:00|76.5|74.7|74.61|72.81|76.5|74.7|74.43|72.63|0
1626971400000|2021-07-22 16:30:00|74.78|72.98|74.6|72.8|75.05|73.25|74.52|72.72|0
1626971700000|2021-07-22 16:35:00|74.51|72.71|73.36|71.56|74.6|72.8|73.36|71.56|0
1626972000000|2021-07-22 16:40:00|73.45|71.65|73.45|71.65|73.89|72.09|73.32|71.52|0
1626972300000|2021-07-22 16:45:00|73.53|71.73|74.5|72.7|74.5|72.7|73.44|71.64|0
1626972600000|2021-07-22 16:50:00|74.42|72.62|73.61|71.81|74.42|72.62|73.35|71.55|0
1626972900000|2021-07-22 16:55:00|73.53|71.73|72.65|70.85|73.61|71.81|72.65|70.85|0
1626973200000|2021-07-22 17:00:00|72.73|70.93|72.56|70.76|73.08|71.28|72.47|70.67|0
1626973500000|2021-07-22 17:05:00|72.47|70.67|72.46|70.66|72.73|70.93|72.38|70.58|0
1626973800000|2021-07-22 17:10:00|72.55|70.75|72.03|70.23|72.64|70.84|71.77|69.97|0
1626974100000|2021-07-22 17:15:00|72.11|70.31|72.02|70.22|72.11|70.31|71.85|70.05|0
1626974400000|2021-07-22 17:20:00|72.11|70.31|71.76|69.96|72.46|70.66|71.76|69.96|0
1626974700000|2021-07-22 17:25:00|71.85|70.05|71.84|70.04|72.19|70.39|71.67|69.87|0
1626975000000|2021-07-22 17:30:00|71.76|69.96|71.49|69.69|72.02|70.22|71.32|69.52|0
1626975300000|2021-07-22 17:35:00|71.41|69.61|71.54|69.74|71.67|69.87|71.32|69.52|0
1626975600000|2021-07-22 17:40:00|71.58|69.78|71.57|69.77|71.58|69.78|71.4|69.6|0
1626975900000|2021-07-22 17:45:00|71.49|69.69|71.48|69.68|71.92|70.12|71.48|69.68|0
1626976200000|2021-07-22 17:50:00|71.57|69.77|71.22|69.42|71.74|69.94|71.14|69.34|0
1626976500000|2021-07-22 17:55:00|71.14|69.34|71.13|69.33|71.57|69.77|71.13|69.33|0
1626976800000|2021-07-22 18:00:00|71.22|69.42|71.13|69.33|71.39|69.59|71.13|69.33|0
1626977100000|2021-07-22 18:05:00|71.04|69.24|71.3|69.5|71.3|69.5|70.61|68.81|0
1626977400000|2021-07-22 18:10:00|71.21|69.41|70.18|68.38|71.21|69.41|70.18|68.38|0
1626977700000|2021-07-22 18:15:00|70.27|68.47|70.15|68.35|72.8|71|69.65|67.85|0
1626978000000|2021-07-22 18:20:00|70.2|68.4|69.98|68.18|70.49|68.69|69.89|68.09|0
1626978300000|2021-07-22 18:25:00|70.06|68.26|69.98|68.18|70.15|68.35|69.89|68.09|0
1626978600000|2021-07-22 18:30:00|70.02|68.22|70.14|68.34|70.32|68.52|69.97|68.17|0
1626978900000|2021-07-22 18:35:00|70.19|68.39|69.97|68.17|70.31|68.51|69.89|68.09|0
1626979200000|2021-07-22 18:40:00|69.88|68.08|69.42|67.62|70.4|68.6|69.42|67.62|0
1626979500000|2021-07-22 18:45:00|69.34|67.54|69.25|67.45|69.42|67.62|68.74|66.94|0
1626979800000|2021-07-22 18:50:00|69.16|67.36|69.24|67.44|69.5|67.7|68.99|67.19|0
1626980100000|2021-07-22 18:55:00|69.16|67.36|68.56|66.76|69.41|67.61|68.56|66.76|0
1626980400000|2021-07-22 19:00:00|68.65|66.85|68.73|66.93|68.9|67.1|68.48|66.68|0
1626980700000|2021-07-22 19:05:00|68.81|67.01|69.23|67.43|69.32|67.52|68.73|66.93|0
1626981000000|2021-07-22 19:10:00|69.32|67.52|69.8|68|71.12|69.32|69.02|67.22|0
1626981300000|2021-07-22 19:15:00|69.88|68.08|69.62|67.82|70.05|68.25|69.46|67.66|0
1626981600000|2021-07-22 19:20:00|69.71|67.91|69.88|68.08|69.96|68.16|69.37|67.57|0
1626981900000|2021-07-22 19:25:00|69.79|67.99|69.62|67.82|69.88|68.08|69.37|67.57|0
1626982200000|2021-07-22 19:30:00|69.7|67.9|70.38|68.58|70.81|69.01|69.7|67.9|0
1626982500000|2021-07-22 19:35:00|70.3|68.5|70.46|68.66|70.81|69.01|70.21|68.41|0
1626982800000|2021-07-22 19:40:00|70.64|68.84|70.38|68.58|70.98|69.18|70.29|68.49|0
1626983100000|2021-07-22 19:45:00|70.29|68.49|70.2|68.4|70.46|68.66|69.69|67.89|0
1626983400000|2021-07-22 19:50:00|69.95|68.15|69.94|68.14|70.46|68.66|69.86|68.06|0
1626983700000|2021-07-22 19:55:00|69.86|68.06|69.68|67.88|70.2|68.4|69.52|67.72|0
1626984000000|2021-07-22 20:00:00|69.6|67.8|68.75|66.95|69.6|67.8|68.67|66.87|0
1626984300000|2021-07-22 20:05:00|68.67|66.87|68.66|66.86|68.75|66.95|68.58|66.78|0
1626984600000|2021-07-22 20:10:00|68.58|66.78|68.58|66.78|68.66|66.86|68.49|66.69|0
1626984900000|2021-07-22 20:15:00|68.78|66.58|68.19|65.99|68.78|66.58|68.19|65.99|0
1626985200000|2021-07-22 20:20:00|68.1|65.9|67.6|65.4|68.19|65.99|67.6|65.4|0
1626985500000|2021-07-22 20:25:00|67.68|65.48|67.35|65.15|67.68|65.48|67.19|64.99|0
1626985800000|2021-07-22 20:30:00|67.27|65.07|67.26|65.06|67.35|65.15|67.18|64.98|0
1626986100000|2021-07-22 20:35:00|67.35|65.15|67.18|64.98|67.35|65.15|67.18|64.98|0
1626986400000|2021-07-22 20:40:00|67.09|64.89|66.76|64.56|67.09|64.89|66.76|64.56|0
1626986700000|2021-07-22 20:45:00|66.84|64.64|66.35|64.15|66.84|64.64|66.03|63.83|0
1626987000000|2021-07-22 20:50:00|66.27|64.07|66.02|63.82|66.35|64.15|66.02|63.82|0
1626987300000|2021-07-22 20:55:00|66.1|63.9|66.03|63.83|66.18|63.98|65.94|63.74|0
1626987600000|2021-07-22 21:00:00|66.06|63.86|66.15|63.95|66.18|63.98|66.02|63.82|0
1626987900000|2021-07-22 21:05:00|66.16|63.96|66.03|63.83|66.23|64.03|66.03|63.83|0
1626988200000|2021-07-22 21:10:00|65.88|63.68|66.04|63.84|66.04|63.84|65.8|63.6|0
1626988500000|2021-07-22 21:15:00|65.94|63.74|65.95|63.75|66.06|63.86|65.92|63.72|0
1626988800000|2021-07-22 21:20:00|65.92|63.72|65.95|63.75|65.98|63.78|65.86|63.66|0
1626989100000|2021-07-22 21:25:00|65.91|63.71|65.85|63.65|65.93|63.73|65.79|63.59|0
1626989400000|2021-07-22 21:30:00|65.97|63.77|65.92|63.72|65.99|63.79|65.92|63.72|0
1626989700000|2021-07-22 21:35:00|65.91|63.71|65.94|63.74|65.97|63.77|65.91|63.71|0
1626990000000|2021-07-22 21:40:00|65.97|63.77|65.96|63.76|66.03|63.83|65.96|63.76|0
1626990300000|2021-07-22 21:45:00|65.95|63.75|66.14|63.94|66.14|63.94|65.92|63.72|0
1626990600000|2021-07-22 21:50:00|66.16|63.96|66.15|63.95|66.16|63.96|66.08|63.88|0
1626990900000|2021-07-22 21:55:00|66.16|63.96|66.06|63.86|66.21|64.01|66.06|63.86|0
1626991200000|2021-07-22 22:00:00|65.86|63.66|66.06|63.86|66.18|63.98|65.86|63.66|0
1626991500000|2021-07-22 22:05:00|65.97|63.77|66.3|64.1|66.3|64.1|65.97|63.77|0
1626991800000|2021-07-22 22:10:00|66.22|64.02|66.29|64.09|66.38|64.18|66.13|63.93|0
1626992100000|2021-07-22 22:15:00|66.21|64.01|66.29|64.09|66.37|64.17|66.13|63.93|0
1626992400000|2021-07-22 22:20:00|66.37|64.17|66.29|64.09|66.37|64.17|66.21|64.01|0
1626992700000|2021-07-22 22:25:00|66.37|64.17|66.53|64.33|66.53|64.33|66.37|64.17|0
1626993000000|2021-07-22 22:30:00|66.45|64.25|66.45|64.25|66.61|64.41|66.41|64.21|0
1626993300000|2021-07-22 22:35:00|66.49|64.29|66.61|64.41|66.61|64.41|66.36|64.16|0
1626993600000|2021-07-22 22:40:00|66.69|64.49|66.52|64.32|66.69|64.49|66.52|64.32|0
1626993900000|2021-07-22 22:45:00|66.44|64.24|66.6|64.4|66.6|64.4|66.44|64.24|0
1626994200000|2021-07-22 22:50:00|66.52|64.32|66.43|64.23|66.52|64.32|66.39|64.19|0
1626994500000|2021-07-22 22:55:00|66.35|64.15|66.43|64.23|66.43|64.23|66.35|64.15|0
1626994800000|2021-07-22 23:00:00|66.39|64.19|66.34|64.14|66.43|64.23|66.34|64.14|0
1626995100000|2021-07-22 23:05:00|66.26|64.06|66.34|64.14|66.34|64.14|66.02|63.82|0
1626995400000|2021-07-22 23:10:00|66.42|64.22|66.34|64.14|66.42|64.22|66.34|64.14|0
1626995700000|2021-07-22 23:15:00|66.42|64.22|66.42|64.22|66.42|64.22|66.34|64.14|0
1626996000000|2021-07-22 23:20:00|66.41|64.21|66.33|64.13|66.58|64.38|66.33|64.13|0
1626996300000|2021-07-22 23:25:00|66.37|64.17|66.33|64.13|66.41|64.21|66.33|64.13|0
1626996600000|2021-07-22 23:30:00|66.37|64.17|66.57|64.37|66.57|64.37|66.33|64.13|0
1626996900000|2021-07-22 23:35:00|66.49|64.29|66.48|64.28|66.57|64.37|66.48|64.28|0
1626997200000|2021-07-22 23:40:00|66.4|64.2|66.56|64.36|66.57|64.37|66.4|64.2|0
1626997500000|2021-07-22 23:45:00|66.52|64.32|66.4|64.2|66.52|64.32|66.32|64.12|0
1626997800000|2021-07-22 23:50:00|66.36|64.16|66.39|64.19|66.4|64.2|66.31|64.11|0
1626998100000|2021-07-22 23:55:00|66.48|64.28|66.47|64.27|66.48|64.28|66.39|64.19|0
1626998400000|2021-07-23 00:00:00|66.55|64.35|67.04|64.84|67.04|64.84|66.55|64.35|0
1626998700000|2021-07-23 00:05:00|66.96|64.76|66.79|64.59|66.96|64.76|66.63|64.43|0
1626999000000|2021-07-23 00:10:00|66.75|64.55|66.71|64.51|66.88|64.68|66.63|64.43|0
1626999300000|2021-07-23 00:15:00|66.79|64.59|66.54|64.34|66.79|64.59|66.38|64.18|0
1626999600000|2021-07-23 00:20:00|66.58|64.38|66.29|64.09|66.58|64.38|66.29|64.09|0
1626999900000|2021-07-23 00:25:00|66.21|64.01|66.21|64.01|66.37|64.17|66.05|63.85|0
1627000200000|2021-07-23 00:30:00|66.17|63.97|65.8|63.6|66.29|64.09|65.8|63.6|0
1627000500000|2021-07-23 00:35:00|65.72|63.52|65.55|63.35|65.8|63.6|65.47|63.27|0
1627000800000|2021-07-23 00:40:00|65.63|63.43|65.63|63.43|65.71|63.51|65.55|63.35|0
1627001100000|2021-07-23 00:45:00|65.71|63.51|65.22|63.02|65.71|63.51|65.14|62.94|0
1627001400000|2021-07-23 00:50:00|65.14|62.94|65.18|62.98|65.22|63.02|64.98|62.78|0
1627001700000|2021-07-23 00:55:00|65.22|63.02|65.29|63.09|65.3|63.1|65.13|62.93|0
1627002000000|2021-07-23 01:00:00|65.21|63.01|65.37|63.17|65.37|63.17|65.13|62.93|0
1627002300000|2021-07-23 01:05:00|65.41|63.21|65.37|63.17|65.45|63.25|65.25|63.05|0
1627002600000|2021-07-23 01:10:00|65.33|63.13|65.45|63.25|65.45|63.25|65.29|63.09|0
1627002900000|2021-07-23 01:15:00|65.49|63.29|65.2|63|65.53|63.33|65.2|63|0
1627003200000|2021-07-23 01:20:00|65.12|62.92|65.44|63.24|65.44|63.24|65.12|62.92|0
1627003500000|2021-07-23 01:25:00|65.4|63.2|65.19|62.99|65.4|63.2|65.19|62.99|0
1627003800000|2021-07-23 01:30:00|65.27|63.07|65.27|63.07|65.44|63.24|65.19|62.99|0
1627004100000|2021-07-23 01:35:00|65.31|63.11|65.43|63.23|65.43|63.23|64.95|62.75|0
1627004400000|2021-07-23 01:40:00|65.39|63.19|65.51|63.31|65.83|63.63|65.39|63.19|0
1627004700000|2021-07-23 01:45:00|65.59|63.39|65.34|63.14|65.59|63.39|65.34|63.14|0
1627005000000|2021-07-23 01:50:00|65.26|63.06|65.26|63.06|65.34|63.14|65.18|62.98|0
1627005300000|2021-07-23 01:55:00|65.34|63.14|65.58|63.38|65.66|63.46|65.26|63.06|0
1627005600000|2021-07-23 02:00:00|65.62|63.42|65.25|63.05|65.66|63.46|65.17|62.97|0
1627005900000|2021-07-23 02:05:00|65.33|63.13|65.49|63.29|65.49|63.29|65.17|62.97|0
1627006200000|2021-07-23 02:10:00|65.65|63.45|65.65|63.45|65.73|63.53|65.45|63.25|0
1627006500000|2021-07-23 02:15:00|65.57|63.37|65.57|63.37|65.81|63.61|65.57|63.37|0
1627006800000|2021-07-23 02:20:00|65.65|63.45|65.64|63.44|65.89|63.69|65.56|63.36|0
1627007100000|2021-07-23 02:25:00|65.69|63.49|65.8|63.6|65.89|63.69|65.64|63.44|0
1627007400000|2021-07-23 02:30:00|65.88|63.68|65.96|63.76|65.96|63.76|65.72|63.52|0
1627007700000|2021-07-23 02:35:00|65.88|63.68|65.8|63.6|65.96|63.76|65.8|63.6|0
1627008000000|2021-07-23 02:40:00|65.84|63.64|66.08|63.88|66.28|64.08|65.8|63.6|0
1627008300000|2021-07-23 02:45:00|66.12|63.92|66.2|64|66.28|64.08|66.12|63.92|0
1627008600000|2021-07-23 02:50:00|66.12|63.92|66.03|63.83|66.12|63.92|65.95|63.75|0
1627008900000|2021-07-23 02:55:00|65.95|63.75|65.95|63.75|66.03|63.83|65.87|63.67|0
1627009200000|2021-07-23 03:00:00|66.03|63.83|65.62|63.42|66.11|63.91|65.62|63.42|0
1627009500000|2021-07-23 03:05:00|65.7|63.5|65.82|63.62|65.86|63.66|65.7|63.5|0
1627009800000|2021-07-23 03:10:00|65.78|63.58|66.1|63.9|66.18|63.98|65.78|63.58|0
1627010100000|2021-07-23 03:15:00|66.02|63.82|66.01|63.81|66.1|63.9|65.93|63.73|0
1627010400000|2021-07-23 03:20:00|65.93|63.73|66.01|63.81|66.09|63.89|65.93|63.73|0
1627010700000|2021-07-23 03:25:00|66.09|63.89|66.05|63.85|66.26|64.06|66.01|63.81|0
1627011000000|2021-07-23 03:30:00|66.01|63.81|65.92|63.72|66.09|63.89|65.84|63.64|0
1627011300000|2021-07-23 03:35:00|65.97|63.77|65.92|63.72|66.08|63.88|65.84|63.64|0
1627011600000|2021-07-23 03:40:00|65.96|63.76|66|63.8|66.08|63.88|65.96|63.76|0
1627011900000|2021-07-23 03:45:00|66.16|63.96|66.08|63.88|66.16|63.96|66|63.8|0
1627012200000|2021-07-23 03:50:00|66.16|63.96|66.16|63.96|66.16|63.96|66.04|63.84|0
1627012500000|2021-07-23 03:55:00|66.07|63.87|65.99|63.79|66.15|63.95|65.99|63.79|0
1627012800000|2021-07-23 04:00:00|66.07|63.87|66.15|63.95|66.15|63.95|65.99|63.79|0
1627013100000|2021-07-23 04:05:00|66.11|63.91|66.39|64.19|66.39|64.19|66.11|63.91|0
1627013400000|2021-07-23 04:10:00|66.31|64.11|66.47|64.27|66.47|64.27|66.31|64.11|0
1627013700000|2021-07-23 04:15:00|66.39|64.19|66.47|64.27|66.71|64.51|66.39|64.19|0
1627014000000|2021-07-23 04:20:00|66.38|64.18|66.3|64.1|66.43|64.23|66.22|64.02|0
1627014300000|2021-07-23 04:25:00|66.26|64.06|66.21|64.01|66.26|64.06|66.13|63.93|0
1627014600000|2021-07-23 04:30:00|66.17|63.97|65.97|63.77|66.17|63.97|65.89|63.69|0
1627014900000|2021-07-23 04:35:00|65.93|63.73|65.88|63.68|65.97|63.77|65.8|63.6|0
1627015200000|2021-07-23 04:40:00|65.84|63.64|65.96|63.76|65.96|63.76|65.8|63.6|0
1627015500000|2021-07-23 04:45:00|65.92|63.72|65.87|63.67|65.96|63.76|65.79|63.59|0
1627015800000|2021-07-23 04:50:00|65.84|63.64|65.71|63.51|65.87|63.67|65.71|63.51|0
1627016100000|2021-07-23 04:55:00|65.75|63.55|65.87|63.67|65.87|63.67|65.67|63.47|0
1627016400000|2021-07-23 05:00:00|65.79|63.59|66.27|64.07|66.36|64.16|65.79|63.59|0
1627016700000|2021-07-23 05:05:00|66.36|64.16|66.11|63.91|66.36|64.16|66.03|63.83|0
1627017000000|2021-07-23 05:10:00|66.03|63.83|65.94|63.74|66.11|63.91|65.86|63.66|0
1627017300000|2021-07-23 05:15:00|66.02|63.82|66.02|63.82|66.02|63.82|65.77|63.57|0
1627017600000|2021-07-23 05:20:00|65.98|63.78|65.85|63.65|66.02|63.82|65.77|63.57|0
1627017900000|2021-07-23 05:25:00|65.81|63.61|65.85|63.65|65.93|63.73|65.77|63.57|0
1627018200000|2021-07-23 05:30:00|65.93|63.73|65.93|63.73|66.09|63.89|65.93|63.73|0
1627018500000|2021-07-23 05:35:00|65.97|63.77|65.92|63.72|65.97|63.77|65.84|63.64|0
1627018800000|2021-07-23 05:40:00|65.84|63.64|66|63.8|66.17|63.97|65.84|63.64|0
1627019100000|2021-07-23 05:45:00|65.92|63.72|65.92|63.72|66.08|63.88|65.92|63.72|0
1627019400000|2021-07-23 05:50:00|66|63.8|66|63.8|66.16|63.96|65.91|63.71|0
1627019700000|2021-07-23 05:55:00|65.91|63.71|65.91|63.71|66.08|63.88|65.91|63.71|0
1627020000000|2021-07-23 06:00:00|65.99|63.79|65.96|63.76|66.86|64.66|65.42|63.22|0
1627020300000|2021-07-23 06:05:00|65.88|63.68|66.12|63.92|66.2|64|65.87|63.67|0
1627020600000|2021-07-23 06:10:00|66.16|63.96|66.03|63.83|66.36|64.16|65.95|63.75|0
1627020900000|2021-07-23 06:15:00|66.11|63.91|65.46|63.26|66.15|63.95|65.46|63.26|0
1627021200000|2021-07-23 06:20:00|65.42|63.22|65.46|63.26|65.7|63.5|65.3|63.1|0
1627021500000|2021-07-23 06:25:00|65.5|63.3|65.62|63.42|65.7|63.5|65.46|63.26|0
1627021800000|2021-07-23 06:30:00|65.54|63.34|65.45|63.25|65.78|63.58|65.37|63.17|0
1627022100000|2021-07-23 06:35:00|65.41|63.21|65.53|63.33|65.77|63.57|65.37|63.17|0
1627022400000|2021-07-23 06:40:00|65.57|63.37|65.44|63.24|65.57|63.37|65.36|63.16|0
1627022700000|2021-07-23 06:45:00|65.41|63.21|65.6|63.4|65.6|63.4|65.28|63.08|0
1627023000000|2021-07-23 06:50:00|65.68|63.48|65.6|63.4|65.84|63.64|65.52|63.32|0
1627023300000|2021-07-23 06:55:00|65.68|63.48|65.6|63.4|65.84|63.64|65.52|63.32|0
1627023600000|2021-07-23 07:00:00|65.52|63.32|65.83|63.63|67.77|65.57|65.35|63.15|0
1627023900000|2021-07-23 07:05:00|65.79|63.59|65.71|63.91|66.03|64.23|65.3|63.5|0
1627024200000|2021-07-23 07:10:00|65.62|63.82|65.7|63.9|65.95|64.15|65.38|63.58|0
1627024500000|2021-07-23 07:15:00|65.74|63.94|66.19|64.39|66.43|64.63|65.7|63.9|0
1627024800000|2021-07-23 07:20:00|66.23|64.43|65.94|64.14|66.43|64.63|65.78|63.98|0
1627025100000|2021-07-23 07:25:00|65.86|64.06|65.65|63.85|65.86|64.06|65.45|63.65|0
1627025400000|2021-07-23 07:30:00|65.69|63.89|65.45|63.65|65.69|63.89|65.21|63.41|0
1627025700000|2021-07-23 07:35:00|65.53|63.73|65.52|63.72|65.69|63.89|65.28|63.48|0
1627026000000|2021-07-23 07:40:00|65.44|63.64|65.48|63.68|65.77|63.97|65.36|63.56|0
1627026300000|2021-07-23 07:45:00|65.52|63.72|65.19|63.39|65.6|63.8|65.12|63.32|0
1627026600000|2021-07-23 07:50:00|65.11|63.31|64.63|62.83|65.19|63.39|64.55|62.75|0
1627026900000|2021-07-23 07:55:00|64.55|62.75|64.55|62.75|64.71|62.91|64.55|62.75|0
1627027200000|2021-07-23 08:00:00|64.47|62.67|64.54|62.74|64.59|62.79|64.31|62.51|0
1627027500000|2021-07-23 08:05:00|64.46|62.66|64.42|62.62|64.86|63.06|64.3|62.5|0
1627027800000|2021-07-23 08:10:00|64.46|62.66|64.54|62.74|64.54|62.74|64.38|62.58|0
1627028100000|2021-07-23 08:15:00|64.46|62.66|64.37|62.57|64.46|62.66|64.29|62.49|0
1627028400000|2021-07-23 08:20:00|64.45|62.65|64.49|62.69|64.69|62.89|64.45|62.65|0
1627028700000|2021-07-23 08:25:00|64.53|62.73|64.61|62.81|64.69|62.89|64.53|62.73|0
1627029000000|2021-07-23 08:30:00|64.57|62.77|64.28|62.48|64.57|62.77|64.2|62.4|0
1627029300000|2021-07-23 08:35:00|64.36|62.56|63.88|62.08|64.36|62.56|63.8|62|0
1627029600000|2021-07-23 08:40:00|63.96|62.16|63.96|62.16|64.12|62.32|63.88|62.08|0
1627029900000|2021-07-23 08:45:00|63.92|62.12|64.03|62.23|64.03|62.23|63.72|61.92|0
1627030200000|2021-07-23 08:50:00|63.95|62.15|63.95|62.15|64.03|62.23|63.79|61.99|0
1627030500000|2021-07-23 08:55:00|63.99|62.19|64.19|62.39|64.27|62.47|63.95|62.15|0
1627030800000|2021-07-23 09:00:00|64.15|62.35|63.48|61.68|64.87|63.07|63.44|61.64|0
1627031100000|2021-07-23 09:05:00|63.44|61.64|63.32|61.52|63.56|61.76|63.32|61.52|0
1627031400000|2021-07-23 09:10:00|63.4|61.6|63.16|61.36|63.4|61.6|63.08|61.28|0
1627031700000|2021-07-23 09:15:00|63.08|61.28|63.15|61.35|63.15|61.35|63|61.2|0
1627032000000|2021-07-23 09:20:00|63.07|61.27|63.15|61.35|63.15|61.35|62.99|61.19|0
1627032300000|2021-07-23 09:25:00|63.11|61.31|63.22|61.42|63.38|61.58|62.99|61.19|0
1627032600000|2021-07-23 09:30:00|63.15|61.35|63.14|61.34|63.3|61.5|63.06|61.26|0
1627032900000|2021-07-23 09:35:00|63.06|61.26|62.67|60.87|63.14|61.34|62.59|60.79|0
1627033200000|2021-07-23 09:40:00|62.71|60.91|62.51|60.71|62.75|60.95|62.43|60.63|0
1627033500000|2021-07-23 09:45:00|62.43|60.63|62.11|60.31|62.58|60.78|62.11|60.31|0
1627033800000|2021-07-23 09:50:00|62.19|60.39|62.5|60.7|62.58|60.78|61.88|60.08|0
1627034100000|2021-07-23 09:55:00|62.58|60.78|62.81|61.01|62.81|61.01|62.5|60.7|0
1627034400000|2021-07-23 10:00:00|62.97|61.17|62.73|60.93|62.97|61.17|62.73|60.93|0
1627034700000|2021-07-23 10:05:00|62.81|61.01|62.8|61|62.89|61.09|62.73|60.93|0
1627035000000|2021-07-23 10:10:00|62.88|61.08|62.8|61|62.88|61.08|62.65|60.85|0
1627035300000|2021-07-23 10:15:00|62.72|60.92|62.8|61|62.92|61.12|62.72|60.92|0
1627035600000|2021-07-23 10:20:00|62.72|60.92|62.72|60.92|62.8|61|62.72|60.92|0
1627035900000|2021-07-23 10:25:00|62.79|60.99|62.79|60.99|62.79|60.99|62.56|60.76|0
1627036200000|2021-07-23 10:30:00|62.75|60.95|62.63|60.83|62.79|60.99|62.55|60.75|0
1627036500000|2021-07-23 10:35:00|62.59|60.79|62.47|60.67|62.71|60.91|62.47|60.67|0
1627036800000|2021-07-23 10:40:00|62.55|60.75|62.31|60.51|62.55|60.75|62.31|60.51|0
1627037100000|2021-07-23 10:45:00|62.47|60.67|62.46|60.66|62.55|60.75|62.31|60.51|0
1627037400000|2021-07-23 10:50:00|62.54|60.74|62.54|60.74|62.7|60.9|62.46|60.66|0
1627037700000|2021-07-23 10:55:00|62.58|60.78|62.46|60.66|62.62|60.82|62.38|60.58|0
1627038000000|2021-07-23 11:00:00|62.54|60.74|62.77|60.97|62.77|60.97|62.42|60.62|0
1627038300000|2021-07-23 11:05:00|62.85|61.05|62.92|61.12|63.32|61.52|62.77|60.97|0
1627038600000|2021-07-23 11:10:00|63|61.2|63.16|61.36|63.24|61.44|63|61.2|0
1627038900000|2021-07-23 11:15:00|63.32|61.52|63|61.2|63.32|61.52|62.92|61.12|0
1627039200000|2021-07-23 11:20:00|63.07|61.27|63.39|61.59|63.47|61.67|62.99|61.19|0
1627039500000|2021-07-23 11:25:00|63.43|61.63|63.62|61.82|63.7|61.9|63.31|61.51|0
1627039800000|2021-07-23 11:30:00|63.7|61.9|63.54|61.74|63.7|61.9|63.54|61.74|0
1627040100000|2021-07-23 11:35:00|63.46|61.66|63.3|61.5|63.46|61.66|63.22|61.42|0
1627040400000|2021-07-23 11:40:00|63.22|61.42|63.45|61.65|63.45|61.65|63.14|61.34|0
1627040700000|2021-07-23 11:45:00|63.38|61.58|63.45|61.65|63.61|61.81|63.29|61.49|0
1627041000000|2021-07-23 11:50:00|63.41|61.61|63.05|61.25|63.45|61.65|63.05|61.25|0
1627041300000|2021-07-23 11:55:00|63.09|61.29|63.05|61.25|63.13|61.33|63.05|61.25|0
1627041600000|2021-07-23 12:00:00|63.13|61.33|62.81|61.01|63.13|61.33|62.81|61.01|0
1627041900000|2021-07-23 12:05:00|62.89|61.09|62.88|61.08|62.97|61.17|62.73|60.93|0
1627042200000|2021-07-23 12:10:00|62.96|61.16|62.8|61|62.96|61.16|62.72|60.92|0
1627042500000|2021-07-23 12:15:00|62.88|61.08|62.64|60.84|62.96|61.16|62.64|60.84|0
1627042800000|2021-07-23 12:20:00|62.56|60.76|62.56|60.76|62.64|60.84|62.4|60.6|0
1627043100000|2021-07-23 12:25:00|62.48|60.68|62.4|60.6|62.56|60.76|62.32|60.52|0
1627043400000|2021-07-23 12:30:00|62.36|60.56|62.79|60.99|62.79|60.99|62.32|60.52|0
1627043700000|2021-07-23 12:35:00|62.71|60.91|62.71|60.91|62.79|60.99|62.63|60.83|0
1627044000000|2021-07-23 12:40:00|62.75|60.95|62.9|61.1|62.94|61.14|62.63|60.83|0
1627044300000|2021-07-23 12:45:00|62.86|61.06|63.1|61.3|63.1|61.3|62.63|60.83|0
1627044600000|2021-07-23 12:50:00|63.02|61.22|63.49|61.69|63.49|61.69|63.02|61.22|0
1627044900000|2021-07-23 12:55:00|63.41|61.61|63.25|61.45|63.41|61.61|63.17|61.37|0
1627045200000|2021-07-23 13:00:00|63.33|61.53|63.32|61.52|63.8|62|63.32|61.52|0
1627045500000|2021-07-23 13:05:00|63.24|61.44|63.32|61.52|63.4|61.6|63.16|61.36|0
1627045800000|2021-07-23 13:10:00|63.24|61.44|63.16|61.36|63.24|61.44|63.16|61.36|0
1627046100000|2021-07-23 13:15:00|63.24|61.44|63.23|61.43|63.24|61.44|62.92|61.12|0
1627046400000|2021-07-23 13:20:00|63.16|61.36|62.84|61.04|63.23|61.43|62.84|61.04|0
1627046700000|2021-07-23 13:25:00|62.76|60.96|62.6|60.8|62.84|61.04|62.44|60.64|0
1627047000000|2021-07-23 13:30:00|62.68|60.88|62.22|60.42|63.31|61.51|62.01|60.21|0
1627047300000|2021-07-23 13:35:00|62.14|60.34|63.33|61.53|63.48|61.68|61.99|60.19|0
1627047600000|2021-07-23 13:40:00|63.25|61.45|62.89|61.09|63.72|61.92|62.85|61.05|0
1627047900000|2021-07-23 13:45:00|62.85|61.05|62.13|60.33|63.08|61.28|61.66|59.86|0
1627048200000|2021-07-23 13:50:00|62.21|60.41|63.24|61.44|63.4|61.6|62.21|60.41|0
1627048500000|2021-07-23 13:55:00|63.16|61.36|63.79|61.99|64.35|62.55|62.92|61.12|0
1627048800000|2021-07-23 14:00:00|63.71|61.91|63.52|61.72|64.08|62.28|62.83|61.03|0
1627049100000|2021-07-23 14:05:00|63.6|61.8|63.12|61.32|63.84|62.04|63.05|61.25|0
1627049400000|2021-07-23 14:10:00|63.04|61.24|63.12|61.32|63.68|61.88|62.89|61.09|0
1627049700000|2021-07-23 14:15:00|63.04|61.24|63.12|61.32|63.2|61.4|62.49|60.69|0
1627050000000|2021-07-23 14:20:00|63.2|61.4|63.19|61.39|63.35|61.55|62.8|61|0
1627050300000|2021-07-23 14:25:00|63.11|61.31|62.56|60.76|63.19|61.39|62.48|60.68|0
1627050600000|2021-07-23 14:30:00|62.48|60.68|62.63|60.83|62.95|61.15|62.32|60.52|0
1627050900000|2021-07-23 14:35:00|62.56|60.76|61.69|59.89|62.63|60.83|60.84|59.04|0
1627051200000|2021-07-23 14:40:00|61.77|59.97|61.26|59.46|61.77|59.97|60.99|59.19|0
1627051500000|2021-07-23 14:45:00|61.3|59.5|60.99|59.19|61.61|59.81|60.99|59.19|0
1627051800000|2021-07-23 14:50:00|61.07|59.27|60.14|58.34|61.14|59.34|59.99|58.19|0
1627052100000|2021-07-23 14:55:00|59.99|58.19|60.14|58.34|60.22|58.42|59.99|58.19|0
1627052400000|2021-07-23 15:00:00|59.99|58.19|59.08|57.28|60.14|58.34|59.08|57.28|0
1627052700000|2021-07-23 15:05:00|59.15|57.35|59.15|57.35|59.38|57.58|59|57.2|0
1627053000000|2021-07-23 15:10:00|59.22|57.42|59.3|57.5|59.6|57.8|59.07|57.27|0
1627053300000|2021-07-23 15:15:00|59.37|57.57|58.47|56.67|59.37|57.57|58.32|56.52|0
1627053600000|2021-07-23 15:20:00|58.39|56.59|58.02|56.22|58.47|56.67|58.02|56.22|0
1627053900000|2021-07-23 15:25:00|57.95|56.15|59.27|57.47|60.56|58.76|57.72|55.92|0
1627054200000|2021-07-23 15:30:00|59.2|57.4|59.72|57.92|59.72|57.92|58.53|56.73|0
1627054500000|2021-07-23 15:35:00|59.49|57.69|59.45|57.65|59.72|57.92|59.05|57.25|0
1627054800000|2021-07-23 15:40:00|59.41|57.61|60.12|58.32|60.16|58.36|59.34|57.54|0
1627055100000|2021-07-23 15:45:00|60.16|58.36|59.56|57.76|60.31|58.51|59.33|57.53|0
1627055400000|2021-07-23 15:50:00|59.48|57.68|60|58.2|60.08|58.28|59.41|57.61|0
1627055700000|2021-07-23 15:55:00|59.93|58.13|60.75|58.95|60.75|58.95|59.78|57.98|0
1627056000000|2021-07-23 16:00:00|60.6|58.8|60.3|58.5|60.6|58.8|60|58.2|0
1627056300000|2021-07-23 16:05:00|60.37|58.57|60.67|58.87|60.75|58.95|60.37|58.57|0
1627056600000|2021-07-23 16:10:00|60.59|58.79|59.84|58.04|60.67|58.87|59.62|57.82|0
1627056900000|2021-07-23 16:15:00|59.76|57.96|59.69|57.89|59.91|58.11|59.54|57.74|0
1627057200000|2021-07-23 16:20:00|59.61|57.81|59.46|57.66|59.68|57.88|59.24|57.44|0
1627057500000|2021-07-23 16:25:00|59.39|57.59|59.76|57.96|60.13|58.33|59.31|57.51|0
1627057800000|2021-07-23 16:30:00|59.83|58.03|59.83|58.03|60.05|58.25|59.46|57.66|0
1627058100000|2021-07-23 16:35:00|59.75|57.95|59.67|57.87|60.12|58.32|59.6|57.8|0
1627058400000|2021-07-23 16:40:00|59.6|57.8|59.22|57.42|59.67|57.87|59.15|57.35|0
1627058700000|2021-07-23 16:45:00|59.15|57.35|59.26|57.46|59.45|57.65|59.07|57.27|0
1627059000000|2021-07-23 16:50:00|59.3|57.5|59.52|57.72|59.52|57.72|59.22|57.42|0
1627059300000|2021-07-23 16:55:00|59.51|57.71|58.84|57.04|59.51|57.71|58.77|56.97|0
1627059600000|2021-07-23 17:00:00|58.77|56.97|58.62|56.82|58.84|57.04|58.55|56.75|0
1627059900000|2021-07-23 17:05:00|58.55|56.75|57.96|56.16|58.55|56.75|57.74|55.94|0
1627060200000|2021-07-23 17:10:00|57.88|56.08|57.44|55.64|57.88|56.08|57.37|55.57|0
1627060500000|2021-07-23 17:15:00|57.52|55.72|57.15|55.35|57.59|55.79|57.08|55.28|0
1627060800000|2021-07-23 17:20:00|57.22|55.42|57.15|55.35|57.44|55.64|57.08|55.28|0
1627061100000|2021-07-23 17:25:00|57.08|55.28|57.36|55.56|57.43|55.63|56.9|55.1|0
1627061400000|2021-07-23 17:30:00|57.29|55.49|57.79|55.99|57.87|56.07|57.29|55.49|0
1627061700000|2021-07-23 17:35:00|57.72|55.92|57.72|55.92|58.3|56.5|57.72|55.92|0
1627062000000|2021-07-23 17:40:00|57.65|55.85|57.5|55.7|58.01|56.21|57.43|55.63|0
1627062300000|2021-07-23 17:45:00|57.43|55.63|57.06|55.26|57.64|55.84|56.99|55.19|0
1627062600000|2021-07-23 17:50:00|57.03|55.23|57.42|55.62|57.64|55.84|56.92|55.12|0
1627062900000|2021-07-23 17:55:00|57.35|55.55|57.56|55.76|57.56|55.76|57.13|55.33|0
1627063200000|2021-07-23 18:00:00|57.49|55.69|57.85|56.05|58.07|56.27|57.49|55.69|0
1627063500000|2021-07-23 18:05:00|57.78|55.98|57.34|55.54|58.14|56.34|57.26|55.46|0
1627063800000|2021-07-23 18:10:00|57.26|55.46|57.92|56.12|57.92|56.12|56.9|55.1|0
1627064100000|2021-07-23 18:15:00|58|56.2|58.48|56.68|58.56|56.76|57.92|56.12|0
1627064400000|2021-07-23 18:20:00|58.55|56.75|58.55|56.75|58.63|56.83|58.26|56.46|0
1627064700000|2021-07-23 18:25:00|58.48|56.68|58.62|56.82|58.77|56.97|58.4|56.6|0
1627065000000|2021-07-23 18:30:00|58.55|56.75|58.84|57.04|58.98|57.18|58.55|56.75|0
1627065300000|2021-07-23 18:35:00|58.91|57.11|58.32|56.52|58.98|57.18|58.25|56.45|0
1627065600000|2021-07-23 18:40:00|58.36|56.56|58.61|56.81|58.83|57.03|58.36|56.56|0
1627065900000|2021-07-23 18:45:00|58.54|56.74|57.5|55.7|58.61|56.81|56.7|54.9|0
1627066200000|2021-07-23 18:50:00|57.43|55.63|57.64|55.84|57.79|55.99|57.28|55.48|0
1627066500000|2021-07-23 18:55:00|57.57|55.77|57.42|55.62|57.79|55.99|57.35|55.55|0
1627066800000|2021-07-23 19:00:00|57.35|55.55|57.85|56.05|57.93|56.13|57.27|55.47|0
1627067100000|2021-07-23 19:05:00|57.93|56.13|58|56.2|58.29|56.49|57.78|55.98|0
1627067400000|2021-07-23 19:10:00|57.92|56.12|58.95|57.15|59.03|57.23|57.85|56.05|0
1627067700000|2021-07-23 19:15:00|58.88|57.08|58.14|56.34|59.03|57.23|58.14|56.34|0
1627068000000|2021-07-23 19:20:00|58.1|56.3|58.35|56.55|58.72|56.92|57.92|56.12|0
1627068300000|2021-07-23 19:25:00|58.43|56.63|57.76|55.96|58.65|56.85|57.76|55.96|0
1627068600000|2021-07-23 19:30:00|57.84|56.04|57.04|55.24|57.84|56.04|56.96|55.16|0
1627068900000|2021-07-23 19:35:00|57.11|55.31|56.85|55.05|57.43|55.63|56.03|54.23|0
1627069200000|2021-07-23 19:40:00|56.92|55.12|57.35|55.55|57.35|55.55|56.77|54.97|0
1627069500000|2021-07-23 19:45:00|57.27|55.47|57.06|55.26|57.35|55.55|57.06|55.26|0
1627069800000|2021-07-23 19:50:00|56.98|55.18|57.34|55.54|57.49|55.69|56.7|54.9|0
1627070100000|2021-07-23 19:55:00|57.41|55.61|57.92|56.12|58.06|56.26|57.41|55.61|0
1627070400000|2021-07-23 20:00:00|58.06|56.26|58.5|56.7|58.72|56.92|57.84|56.04|0
1627070700000|2021-07-23 20:05:00|58.57|56.77|58.35|56.55|58.57|56.77|57.91|56.11|0
1627071000000|2021-07-23 20:10:00|58.42|56.62|58.49|56.69|58.64|56.84|57.98|56.18|0
1627283100000|2021-07-26 07:05:00|61.96|60.16|61.42|59.62|61.96|60.16|61.35|59.55|0
1627283400000|2021-07-26 07:10:00|61.54|59.74|62.25|60.45|62.53|60.73|61.54|59.74|0
1627283700000|2021-07-26 07:15:00|62.1|60.3|62.44|60.64|62.64|60.84|61.79|59.99|0
1627284000000|2021-07-26 07:20:00|62.48|60.68|62.86|61.06|62.86|61.06|62.25|60.45|0
1627284300000|2021-07-26 07:25:00|62.94|61.14|62.78|60.98|63.02|61.22|62.48|60.68|0
1627284600000|2021-07-26 07:30:00|62.86|61.06|62.32|60.52|62.86|61.06|62.24|60.44|0
1627284900000|2021-07-26 07:35:00|62.39|60.59|62.85|61.05|62.93|61.13|62.32|60.52|0
1627285200000|2021-07-26 07:40:00|63.01|61.21|64.17|62.37|64.33|62.53|62.93|61.13|0
1627285500000|2021-07-26 07:45:00|64.29|62.49|64.4|62.6|64.72|62.92|64.01|62.21|0
1627285800000|2021-07-26 07:50:00|64.48|62.68|64.01|62.21|64.56|62.76|64.01|62.21|0
1627286100000|2021-07-26 07:55:00|64.09|62.29|64.4|62.6|64.48|62.68|63.93|62.13|0
1627286400000|2021-07-26 08:00:00|64.32|62.52|65.91|64.11|66.22|64.42|64.2|62.4|0
1627286700000|2021-07-26 08:05:00|65.75|63.95|67.07|65.27|67.23|65.43|65.59|63.79|0
1627287000000|2021-07-26 08:10:00|67.15|65.35|66.66|64.86|67.23|65.43|66.58|64.78|0
1627287300000|2021-07-26 08:15:00|66.74|64.94|66.58|64.78|66.82|65.02|66.58|64.78|0
1627287600000|2021-07-26 08:20:00|66.66|64.86|66.5|64.7|66.82|65.02|66.18|64.38|0
1627287900000|2021-07-26 08:25:00|66.54|64.74|66.49|64.69|66.82|65.02|66.33|64.53|0
1627288200000|2021-07-26 08:30:00|66.57|64.77|65.13|63.33|66.65|64.85|65.13|63.33|0
1627288500000|2021-07-26 08:35:00|65.21|63.41|64.74|62.94|65.29|63.49|64.66|62.86|0
1627288800000|2021-07-26 08:40:00|64.81|63.01|64.5|62.7|64.97|63.17|64.11|62.31|0
1627289100000|2021-07-26 08:45:00|64.42|62.62|64.41|62.61|64.57|62.77|63.87|62.07|0
1627289400000|2021-07-26 08:50:00|64.34|62.54|64.33|62.53|64.41|62.61|64.1|62.3|0
1627289700000|2021-07-26 08:55:00|64.41|62.61|64.45|62.65|64.57|62.77|64.33|62.53|0
1627290000000|2021-07-26 09:00:00|64.49|62.69|64.25|62.45|64.56|62.76|63.9|62.1|0
1627290300000|2021-07-26 09:05:00|64.17|62.37|63.08|61.28|64.17|62.37|63.08|61.28|0
1627290600000|2021-07-26 09:10:00|63.16|61.36|63.46|61.66|63.7|61.9|63.16|61.36|0
1627290900000|2021-07-26 09:15:00|63.38|61.58|62.72|60.92|65.09|63.29|62.49|60.69|0
1627291200000|2021-07-26 09:20:00|62.64|60.84|62.56|60.76|62.87|61.07|62.56|60.76|0
1627291500000|2021-07-26 09:25:00|62.41|60.61|62.17|60.37|62.41|60.61|61.79|59.99|0
1627291800000|2021-07-26 09:30:00|62.21|60.41|61.71|59.91|62.33|60.53|61.64|59.84|0
1627292100000|2021-07-26 09:35:00|61.64|59.84|61.48|59.68|61.94|60.14|61.48|59.68|0
1627292400000|2021-07-26 09:40:00|61.56|59.76|61.59|59.79|61.82|60.02|61.48|59.68|0
1627292700000|2021-07-26 09:45:00|61.55|59.75|61.02|59.22|61.63|59.83|61.02|59.22|0
1627293000000|2021-07-26 09:50:00|61.06|59.26|61.09|59.29|61.39|59.59|61.02|59.22|0
1627293300000|2021-07-26 09:55:00|61.01|59.21|61.09|59.29|61.24|59.44|60.56|58.76|0
1627293600000|2021-07-26 10:00:00|60.97|59.17|60.25|58.45|61.01|59.21|60.25|58.45|0
1627293900000|2021-07-26 10:05:00|60.33|58.53|60.33|58.53|60.48|58.68|59.95|58.15|0
1627294200000|2021-07-26 10:10:00|60.25|58.45|60.1|58.3|60.4|58.6|60.1|58.3|0
1627294500000|2021-07-26 10:15:00|60.17|58.37|60.54|58.74|60.54|58.74|60.1|58.3|0
1627294800000|2021-07-26 10:20:00|60.62|58.82|60.58|58.78|60.81|59.01|60.47|58.67|0
1627295100000|2021-07-26 10:25:00|60.62|58.82|60.69|58.89|60.8|59|60.39|58.59|0
1627295400000|2021-07-26 10:30:00|60.61|58.81|60.68|58.88|60.8|59|60.54|58.74|0
1627295700000|2021-07-26 10:35:00|60.72|58.92|60.91|59.11|60.91|59.11|60.61|58.81|0
1627296000000|2021-07-26 10:40:00|60.98|59.18|60.98|59.18|60.98|59.18|60.57|58.77|0
1627296300000|2021-07-26 10:45:00|60.9|59.1|60.75|58.95|61.02|59.22|60.75|58.95|0
1627296600000|2021-07-26 10:50:00|60.82|59.02|61.05|59.25|61.05|59.25|60.67|58.87|0
1627296900000|2021-07-26 10:55:00|61.01|59.21|61.81|60.01|61.88|60.08|61.01|59.21|0
1627297200000|2021-07-26 11:00:00|61.88|60.08|61.12|59.32|61.88|60.08|61.04|59.24|0
1627297500000|2021-07-26 11:05:00|61.16|59.36|61.27|59.47|61.49|59.69|60.89|59.09|0
1627297800000|2021-07-26 11:10:00|61.23|59.43|61.38|59.58|61.64|59.84|61.23|59.43|0
1627298100000|2021-07-26 11:15:00|61.34|59.54|60.97|59.17|61.34|59.54|60.82|59.02|0
1627298400000|2021-07-26 11:20:00|60.93|59.13|60.96|59.16|61.5|59.7|60.89|59.09|0
1627298700000|2021-07-26 11:25:00|60.89|59.09|60.96|59.16|61.19|59.39|60.73|58.93|0
1627299000000|2021-07-26 11:30:00|61.03|59.23|60.65|58.85|61.03|59.23|60.58|58.78|0
1627299300000|2021-07-26 11:35:00|60.58|58.78|59.53|57.73|60.58|58.78|59.38|57.58|0
1627299600000|2021-07-26 11:40:00|59.45|57.65|59.52|57.72|59.67|57.87|59.15|57.35|0
1627299900000|2021-07-26 11:45:00|59.6|57.8|59.74|57.94|59.82|58.02|59.52|57.72|0
1627300200000|2021-07-26 11:50:00|59.82|58.02|60.19|58.39|60.19|58.39|59.67|57.87|0
1627300500000|2021-07-26 11:55:00|60.26|58.46|59.74|57.94|60.41|58.61|59.74|57.94|0
1627300800000|2021-07-26 12:00:00|59.66|57.86|59.51|57.71|60.18|58.38|59.43|57.63|0
1627301100000|2021-07-26 12:05:00|59.58|57.78|59.65|57.85|60.1|58.3|59.51|57.71|0
1627301400000|2021-07-26 12:10:00|59.73|57.93|59.58|57.78|59.73|57.93|59.28|57.48|0
1627301700000|2021-07-26 12:15:00|59.65|57.85|59.8|58|59.8|58|59.42|57.62|0
1627302000000|2021-07-26 12:20:00|59.72|57.92|59.35|57.55|59.8|58|59.27|57.47|0
1627302300000|2021-07-26 12:25:00|59.42|57.62|59.64|57.84|59.64|57.84|59.31|57.51|0
1627302600000|2021-07-26 12:30:00|59.57|57.77|60.46|58.66|60.54|58.74|59.57|57.77|0
1627302900000|2021-07-26 12:35:00|60.39|58.59|60.57|58.77|60.61|58.81|60.31|58.51|0
1627303200000|2021-07-26 12:40:00|60.53|58.73|60.83|59.03|61.21|59.41|60.53|58.73|0
1627303500000|2021-07-26 12:45:00|60.91|59.11|60.98|59.18|61.06|59.26|60.75|58.95|0
1627303800000|2021-07-26 12:50:00|60.9|59.1|60.9|59.1|60.98|59.18|60.83|59.03|0
1627304100000|2021-07-26 12:55:00|60.94|59.14|60.97|59.17|60.98|59.18|60.75|58.95|0
1627304400000|2021-07-26 13:00:00|61.13|59.33|60.82|59.02|61.28|59.48|60.82|59.02|0
1627304700000|2021-07-26 13:05:00|60.89|59.09|60.36|58.56|60.97|59.17|60.21|58.41|0
1627305000000|2021-07-26 13:10:00|60.29|58.49|60.06|58.26|60.36|58.56|59.98|58.18|0
1627305300000|2021-07-26 13:15:00|59.98|58.18|59.38|57.58|60.13|58.33|59.31|57.51|0
1627305600000|2021-07-26 13:20:00|59.31|57.51|59.31|57.51|59.6|57.8|59.16|57.36|0
1627305900000|2021-07-26 13:25:00|59.3|57.5|59.01|57.21|59.3|57.5|58.86|57.06|0
1627306200000|2021-07-26 13:30:00|59.15|57.35|57.25|55.45|59.23|57.43|57.18|55.38|0
1627306500000|2021-07-26 13:35:00|57.46|55.66|56.74|54.94|57.46|55.66|56.38|54.58|0
1627306800000|2021-07-26 13:40:00|56.67|54.87|58.11|56.31|58.63|56.83|56.67|54.87|0
1627307100000|2021-07-26 13:45:00|58.04|56.24|57.64|55.84|58.04|56.24|57.24|55.44|0
1627307400000|2021-07-26 13:50:00|57.67|55.87|57.09|55.29|57.89|56.09|57.02|55.22|0
1627307700000|2021-07-26 13:55:00|57.16|55.36|57.16|55.36|57.52|55.72|57.01|55.21|0
1627308000000|2021-07-26 14:00:00|57.09|55.29|58.72|56.52|59.01|56.87|57.01|55.21|0
1627308300000|2021-07-26 14:05:00|58.79|56.59|58.93|56.73|59.23|57.03|58.5|56.3|0
1627308600000|2021-07-26 14:10:00|58.86|56.66|60.25|58.05|60.33|58.13|58.79|56.59|0
1627308900000|2021-07-26 14:15:00|60.33|58.13|59.88|57.68|60.33|58.13|59.59|57.39|0
1627309200000|2021-07-26 14:20:00|59.95|57.75|59.8|57.6|60.32|58.12|59.73|57.53|0
1627309500000|2021-07-26 14:25:00|59.88|57.68|60.32|58.12|60.47|58.27|59.58|57.38|0
1627309800000|2021-07-26 14:30:00|60.39|58.19|60.02|57.82|60.54|58.34|59.94|57.74|0
1627310100000|2021-07-26 14:35:00|60.09|57.89|59.57|57.37|60.24|58.04|59.57|57.37|0
1627310400000|2021-07-26 14:40:00|59.64|57.44|60.75|58.55|60.75|58.55|59.42|57.22|0
1627310700000|2021-07-26 14:45:00|60.68|58.48|59.93|57.73|60.9|58.7|59.82|57.62|0
1627311000000|2021-07-26 14:50:00|60.08|57.88|59.71|57.51|60.19|57.99|59.49|57.29|0
1627311300000|2021-07-26 14:55:00|59.86|57.66|59.13|56.93|59.93|57.73|58.32|56.12|0
1627311600000|2021-07-26 15:00:00|59.27|57.07|59.2|57|59.79|57.59|58.76|56.56|0
1627311900000|2021-07-26 15:05:00|59.12|56.92|58.61|56.41|59.27|57.07|58.54|56.34|0
1627312200000|2021-07-26 15:10:00|58.53|56.33|58.31|56.11|58.61|56.41|58.17|55.97|0
1627312500000|2021-07-26 15:15:00|58.24|56.04|57.73|55.53|58.28|56.08|57.59|55.39|0
1627312800000|2021-07-26 15:20:00|57.66|55.46|57.51|55.31|57.95|55.75|57.51|55.31|0
1627313100000|2021-07-26 15:25:00|57.58|55.38|56.94|54.74|57.58|55.38|56.72|54.52|0
1627313400000|2021-07-26 15:30:00|56.86|54.66|56.88|54.68|59.79|57.59|56.51|54.31|0
1627313700000|2021-07-26 15:35:00|56.81|54.61|56.6|54.4|56.88|54.68|56.25|54.05|0
1627314000000|2021-07-26 15:40:00|56.53|54.33|56.95|54.75|56.95|54.75|56.38|54.18|0
1627314300000|2021-07-26 15:45:00|56.91|54.71|56.8|54.6|56.95|54.75|56.52|54.32|0
1627314600000|2021-07-26 15:50:00|56.73|54.53|56.73|54.53|56.94|54.74|56.66|54.46|0
1627314900000|2021-07-26 15:55:00|56.66|54.46|56.37|54.17|56.73|54.53|56.23|54.03|0
1627315200000|2021-07-26 16:00:00|56.3|54.1|56.58|54.38|56.72|54.52|56.09|53.89|0
1627315500000|2021-07-26 16:05:00|56.55|54.35|56.79|54.59|56.93|54.73|56.51|54.31|0
1627315800000|2021-07-26 16:10:00|56.86|54.66|57|54.8|57.29|55.09|56.86|54.66|0
1627316100000|2021-07-26 16:15:00|56.93|54.73|57.07|54.87|57.35|55.15|56.93|54.73|0
1627316400000|2021-07-26 16:20:00|57.1|54.9|57.28|55.08|57.28|55.08|56.92|54.72|0
1627316700000|2021-07-26 16:25:00|57.35|55.15|57.27|55.07|57.35|55.15|56.92|54.72|0
1627317000000|2021-07-26 16:30:00|57.35|55.15|57.85|55.65|57.92|55.72|57.2|55|0
1627317300000|2021-07-26 16:35:00|57.81|55.61|58.06|55.86|58.06|55.86|57.49|55.29|0
1627317600000|2021-07-26 16:40:00|58.13|55.93|58.13|55.93|58.49|56.29|58.06|55.86|0
1627317900000|2021-07-26 16:45:00|58.2|56|58.05|55.85|58.34|56.14|57.98|55.78|0
1627318200000|2021-07-26 16:50:00|57.98|55.78|57.9|55.7|58.19|55.99|57.76|55.56|0
1627318500000|2021-07-26 16:55:00|57.83|55.63|57.83|55.63|58.12|55.92|57.76|55.56|0
1627318800000|2021-07-26 17:00:00|57.76|55.56|57.47|55.27|57.83|55.63|57.39|55.19|0
1627319100000|2021-07-26 17:05:00|57.39|55.19|56.96|54.76|57.68|55.48|56.96|54.76|0
1627319400000|2021-07-26 17:10:00|57|54.8|56.96|54.76|57.46|55.26|56.96|54.76|0
1627319700000|2021-07-26 17:15:00|57|54.8|56.6|54.4|57.1|54.9|56.6|54.4|0
1627320000000|2021-07-26 17:20:00|56.67|54.47|56.95|54.75|56.95|54.75|56.32|54.12|0
1627320300000|2021-07-26 17:25:00|56.99|54.79|57.02|54.82|57.13|54.93|56.74|54.54|0
1627320600000|2021-07-26 17:30:00|56.88|54.68|57.52|55.32|57.52|55.32|56.88|54.68|0
1627320900000|2021-07-26 17:35:00|57.45|55.25|57.51|55.31|57.77|55.57|57.44|55.24|0
1627321200000|2021-07-26 17:40:00|57.48|55.28|57.37|55.17|57.51|55.31|57.22|55.02|0
1627321500000|2021-07-26 17:45:00|57.44|55.24|57.51|55.31|57.65|55.45|57.36|55.16|0
1627321800000|2021-07-26 17:50:00|57.43|55.23|57.36|55.16|57.65|55.45|57.36|55.16|0
1627322100000|2021-07-26 17:55:00|57.29|55.09|57.36|55.16|57.5|55.3|57.21|55.01|0
1627322400000|2021-07-26 18:00:00|57.43|55.23|57.14|54.94|57.43|55.23|56.93|54.73|0
1627322700000|2021-07-26 18:05:00|57.1|54.9|56.85|54.65|57.21|55.01|56.85|54.65|0
1627323000000|2021-07-26 18:10:00|56.78|54.58|57.27|55.07|57.27|55.07|56.78|54.58|0
1627323300000|2021-07-26 18:15:00|57.31|55.11|57.13|54.93|57.78|55.58|57.06|54.86|0
1627323600000|2021-07-26 18:20:00|57.2|55|57.34|55.14|57.49|55.29|57.13|54.93|0
1627323900000|2021-07-26 18:25:00|57.27|55.07|56.91|54.71|57.62|55.42|56.91|54.71|0
1627324200000|2021-07-26 18:30:00|56.84|54.64|56.66|54.46|56.98|54.78|56.62|54.42|0
1627324500000|2021-07-26 18:35:00|56.69|54.49|56.9|54.7|56.9|54.7|56.69|54.49|0
1627324800000|2021-07-26 18:40:00|56.83|54.63|56.97|54.77|57.04|54.84|56.69|54.49|0
1627325100000|2021-07-26 18:45:00|56.9|54.7|56.54|54.34|56.9|54.7|56.54|54.34|0
1627325400000|2021-07-26 18:50:00|56.61|54.41|56.61|54.41|56.61|54.41|56.47|54.27|0
1627325700000|2021-07-26 18:55:00|56.54|54.34|56.53|54.33|56.61|54.41|56.32|54.12|0
1627326000000|2021-07-26 19:00:00|56.46|54.26|56.32|54.12|56.6|54.4|56.32|54.12|0
1627326300000|2021-07-26 19:05:00|56.39|54.19|56.31|54.11|56.53|54.33|56.18|53.98|0
1627326600000|2021-07-26 19:10:00|56.24|54.04|56.24|54.04|56.53|54.33|56.17|53.97|0
1627326900000|2021-07-26 19:15:00|56.17|53.97|56.38|54.18|56.52|54.32|55.96|53.76|0
1627327200000|2021-07-26 19:20:00|56.31|54.11|55.95|53.75|56.38|54.18|55.88|53.68|0
1627327500000|2021-07-26 19:25:00|55.88|53.68|55.88|53.68|56.02|53.82|55.81|53.61|0
1627327800000|2021-07-26 19:30:00|55.95|53.75|56.02|53.82|56.16|53.96|55.74|53.54|0
1627328100000|2021-07-26 19:35:00|56.09|53.89|56.15|53.95|56.44|54.24|55.94|53.74|0
1627328400000|2021-07-26 19:40:00|56.22|54.02|56.5|54.3|56.5|54.3|56.01|53.81|0
1627328700000|2021-07-26 19:45:00|56.43|54.23|56.82|54.62|56.85|54.65|56.43|54.23|0
1627329000000|2021-07-26 19:50:00|56.64|54.44|55.72|53.52|56.64|54.44|55.65|53.45|0
1627329300000|2021-07-26 19:55:00|55.65|53.45|55.37|53.17|56|53.8|55.37|53.17|0
1627329600000|2021-07-26 20:00:00|55.58|53.38|54.23|52.03|55.92|53.72|53.95|51.75|0
1627329900000|2021-07-26 20:05:00|54.09|51.89|54.22|52.02|54.43|52.23|54.09|51.89|0
1627330200000|2021-07-26 20:10:00|54.29|52.09|54.08|51.88|54.36|52.16|54.01|51.81|0
1627330500000|2021-07-26 20:15:00|54.01|51.81|54.08|51.88|54.22|52.02|53.91|51.71|0
1627330800000|2021-07-26 20:20:00|54.01|51.81|54.07|51.87|54.15|51.95|54.01|51.81|0
1627331400000|2021-07-26 20:30:00|54|51.8|54.07|51.87|54.07|51.87|53.86|51.66|0
1627331700000|2021-07-26 20:35:00|54|51.8|53.93|51.73|54.07|51.87|53.93|51.73|0
1627332000000|2021-07-26 20:40:00|53.86|51.66|54.13|51.93|54.13|51.93|53.79|51.59|0
1627332300000|2021-07-26 20:45:00|54.1|51.9|54.2|52|54.2|52|54.1|51.9|0
1627332600000|2021-07-26 20:50:00|54.19|51.99|54.19|51.99|54.19|51.99|54.12|51.92|0
1627332900000|2021-07-26 20:55:00|54.22|52.02|54.16|51.96|54.22|52.02|54.16|51.96|0
1627333200000|2021-07-26 21:00:00|54.19|51.99|54.21|52.01|54.21|52.01|54.19|51.99|0
1627333500000|2021-07-26 21:05:00|54.25|52.05|54.2|52|54.28|52.08|54.2|52|0
1627333800000|2021-07-26 21:10:00|54.22|52.02|54.2|52|54.23|52.03|54.16|51.96|0
1627334100000|2021-07-26 21:15:00|54.18|51.98|54.18|51.98|54.2|52|54.17|51.97|0
1627334400000|2021-07-26 21:20:00|54.2|52|54.25|52.05|54.32|52.12|54.2|52|0
1627334700000|2021-07-26 21:25:00|54.22|52.02|54.22|52.02|54.25|52.05|54.21|52.01|0
1627335000000|2021-07-26 21:30:00|54.23|52.03|54.2|52|54.26|52.06|54.2|52|0
1627335300000|2021-07-26 21:35:00|54.24|52.04|54.18|51.98|54.26|52.06|54.18|51.98|0
1627335600000|2021-07-26 21:40:00|54.2|52|54.17|51.97|54.2|52|54.09|51.89|0
1627335900000|2021-07-26 21:45:00|54.2|52|54.13|51.93|54.2|52|54.13|51.93|0
1627336200000|2021-07-26 21:50:00|54.12|51.92|54.12|51.92|54.12|51.92|54.1|51.9|0
1627336500000|2021-07-26 21:55:00|54.1|51.9|53.94|51.74|54.1|51.9|53.89|51.69|0
1627336800000|2021-07-26 22:00:00|53.98|51.78|54.42|52.22|54.42|52.22|53.98|51.78|0
1627337100000|2021-07-26 22:05:00|54.35|52.15|54.42|52.22|54.42|52.22|54.28|52.08|0
1627337400000|2021-07-26 22:10:00|54.39|52.19|54.28|52.08|54.42|52.22|54.28|52.08|0
1627337700000|2021-07-26 22:15:00|54.35|52.15|54.41|52.21|54.41|52.21|54.34|52.14|0
1627338000000|2021-07-26 22:20:00|54.48|52.28|54.55|52.35|54.55|52.35|54.41|52.21|0
1627338300000|2021-07-26 22:25:00|54.62|52.42|54.61|52.41|54.62|52.42|54.55|52.35|0
1627338600000|2021-07-26 22:30:00|54.68|52.48|54.54|52.34|54.68|52.48|54.54|52.34|0
1627338900000|2021-07-26 22:35:00|54.47|52.27|54.47|52.27|54.54|52.34|54.4|52.2|0
1627339200000|2021-07-26 22:40:00|54.54|52.34|54.4|52.2|54.54|52.34|54.33|52.13|0
1627339500000|2021-07-26 22:45:00|54.46|52.26|54.46|52.26|54.46|52.26|54.39|52.19|0
1627339800000|2021-07-26 22:50:00|54.53|52.33|54.53|52.33|54.53|52.33|54.46|52.26|0
1627340100000|2021-07-26 22:55:00|54.49|52.29|54.52|52.32|54.52|52.32|54.46|52.26|0
1627340400000|2021-07-26 23:00:00|54.25|52.05|54.31|52.11|54.39|52.19|54.25|52.05|0
1627340700000|2021-07-26 23:05:00|54.38|52.18|54.48|52.28|54.48|52.28|54.28|52.08|0
1627341000000|2021-07-26 23:10:00|54.52|52.32|54.51|52.31|54.52|52.32|54.45|52.25|0
1627341300000|2021-07-26 23:15:00|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1627341600000|2021-07-26 23:20:00|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1627341900000|2021-07-26 23:25:00|54.44|52.24|54.37|52.17|54.44|52.24|54.37|52.17|0
1627342200000|2021-07-26 23:30:00|54.44|52.24|54.71|52.51|54.78|52.58|54.44|52.24|0
1627342500000|2021-07-26 23:35:00|54.78|52.58|54.71|52.51|54.85|52.65|54.64|52.44|0
1627342800000|2021-07-26 23:40:00|54.78|52.58|54.91|52.71|54.91|52.71|54.7|52.5|0
1627343100000|2021-07-26 23:45:00|54.84|52.64|54.7|52.5|54.91|52.71|54.63|52.43|0
1627343400000|2021-07-26 23:50:00|54.63|52.43|54.7|52.5|54.77|52.57|54.63|52.43|0
1627343700000|2021-07-26 23:55:00|54.77|52.57|55.04|52.84|55.11|52.91|54.77|52.57|0
1627344000000|2021-07-27 00:00:00|55.11|52.91|55.32|53.12|55.46|53.26|55.11|52.91|0
1627344300000|2021-07-27 00:05:00|55.25|53.05|54.97|52.77|55.25|53.05|54.9|52.7|0
1627344600000|2021-07-27 00:10:00|54.9|52.7|55.03|52.83|55.25|53.05|54.72|52.52|0
1627344900000|2021-07-27 00:15:00|54.96|52.76|54.96|52.76|55.17|52.97|54.75|52.55|0
1627345200000|2021-07-27 00:20:00|55.03|52.83|55.24|53.04|55.24|53.04|54.89|52.69|0
1627345500000|2021-07-27 00:25:00|55.31|53.11|55.06|52.86|55.38|53.18|55.06|52.86|0
1627345800000|2021-07-27 00:30:00|55.09|52.89|55.62|53.42|55.79|53.59|55.09|52.89|0
1627346100000|2021-07-27 00:35:00|55.58|53.38|55.79|53.59|55.86|53.66|55.44|53.24|0
1627346400000|2021-07-27 00:40:00|55.72|53.52|56.07|53.87|56.07|53.87|55.65|53.45|0
1627346700000|2021-07-27 00:45:00|56.14|53.94|55.89|53.69|56.14|53.94|55.64|53.44|0
1627347000000|2021-07-27 00:50:00|55.93|53.73|56.14|53.94|56.14|53.94|55.78|53.58|0
1627347300000|2021-07-27 00:55:00|56.13|53.93|55.78|53.58|56.21|54.01|55.71|53.51|0
1627347600000|2021-07-27 01:00:00|55.92|53.72|55.84|53.64|55.99|53.79|55.74|53.54|0
1627347900000|2021-07-27 01:05:00|55.92|53.72|55.98|53.78|55.99|53.79|55.77|53.57|0
1627348200000|2021-07-27 01:10:00|56.05|53.85|56.05|53.85|56.34|54.14|56.05|53.85|0
1627348500000|2021-07-27 01:15:00|55.98|53.78|55.98|53.78|56.26|54.06|55.77|53.57|0
1627348800000|2021-07-27 01:20:00|55.94|53.74|55.69|53.49|56.05|53.85|55.69|53.49|0
1627349100000|2021-07-27 01:25:00|55.62|53.42|55.4|53.2|55.76|53.56|55.4|53.2|0
1627349400000|2021-07-27 01:30:00|55.47|53.27|55.97|53.77|56|53.8|55.4|53.2|0
1627349700000|2021-07-27 01:35:00|55.93|53.73|55.65|53.45|55.97|53.77|55.4|53.2|0
1627350000000|2021-07-27 01:40:00|55.61|53.41|55.71|53.51|55.71|53.51|55.4|53.2|0
1627350300000|2021-07-27 01:45:00|55.68|53.48|55.81|53.61|55.96|53.76|55.68|53.48|0
1627350600000|2021-07-27 01:50:00|55.74|53.54|55.74|53.54|55.81|53.61|55.53|53.33|0
1627350900000|2021-07-27 01:55:00|55.71|53.51|55.99|53.79|56.02|53.82|55.67|53.47|0
1627351200000|2021-07-27 02:00:00|55.95|53.75|55.73|53.53|55.95|53.75|55.59|53.39|0
1627351500000|2021-07-27 02:05:00|55.66|53.46|55.87|53.67|55.87|53.67|55.66|53.46|0
1627351800000|2021-07-27 02:10:00|55.8|53.6|55.83|53.63|55.87|53.67|55.73|53.53|0
1627352100000|2021-07-27 02:15:00|55.87|53.67|56.08|53.88|56.22|54.02|55.87|53.67|0
1627352400000|2021-07-27 02:20:00|56.15|53.95|56.5|54.3|56.5|54.3|56.08|53.88|0
1627352700000|2021-07-27 02:25:00|56.43|54.23|56.71|54.51|56.79|54.59|56.36|54.16|0
1627353000000|2021-07-27 02:30:00|56.79|54.59|56.28|54.08|56.79|54.59|56.28|54.08|0
1627353300000|2021-07-27 02:35:00|56.21|54.01|56.21|54.01|56.42|54.22|56.03|53.83|0
1627353600000|2021-07-27 02:40:00|56.28|54.08|55.85|53.65|56.28|54.08|55.85|53.65|0
1627353900000|2021-07-27 02:45:00|55.78|53.58|55.7|53.5|55.92|53.72|55.56|53.36|0
1627354200000|2021-07-27 02:50:00|55.67|53.47|55.77|53.57|55.91|53.71|55.63|53.43|0
1627354500000|2021-07-27 02:55:00|55.7|53.5|55.63|53.43|55.77|53.57|55.56|53.36|0
1627354800000|2021-07-27 03:00:00|55.56|53.36|55.76|53.56|55.76|53.56|55.48|53.28|0
1627355100000|2021-07-27 03:05:00|55.8|53.6|55.83|53.63|55.97|53.77|55.76|53.56|0
1627355400000|2021-07-27 03:10:00|55.76|53.56|55.76|53.56|55.9|53.7|55.69|53.49|0
1627355700000|2021-07-27 03:15:00|55.83|53.63|55.9|53.7|55.9|53.7|55.61|53.41|0
1627356000000|2021-07-27 03:20:00|55.97|53.77|56.28|54.08|56.32|54.12|55.89|53.69|0
1627356300000|2021-07-27 03:25:00|56.32|54.12|56.03|53.83|56.32|54.12|56.03|53.83|0
1627356600000|2021-07-27 03:30:00|56.07|53.87|56.17|53.97|56.24|54.04|55.96|53.76|0
1627356900000|2021-07-27 03:35:00|56.1|53.9|55.95|53.75|56.1|53.9|55.81|53.61|0
1627357200000|2021-07-27 03:40:00|55.88|53.68|55.81|53.61|55.95|53.75|55.74|53.54|0
1627357500000|2021-07-27 03:45:00|55.88|53.68|55.98|53.78|56.02|53.82|55.74|53.54|0
1627357800000|2021-07-27 03:50:00|55.95|53.75|55.98|53.78|56.09|53.89|55.87|53.67|0
1627358100000|2021-07-27 03:55:00|55.94|53.74|55.94|53.74|56.01|53.81|55.87|53.67|0
1627358400000|2021-07-27 04:00:00|55.87|53.67|56.08|53.88|56.08|53.88|55.8|53.6|0
1627358700000|2021-07-27 04:05:00|56.12|53.92|56.07|53.87|56.15|53.95|56|53.8|0
1627359000000|2021-07-27 04:10:00|56.11|53.91|55.93|53.73|56.15|53.95|55.86|53.66|0
1627359300000|2021-07-27 04:15:00|55.97|53.77|55.93|53.73|56|53.8|55.93|53.73|0
1627359600000|2021-07-27 04:20:00|55.85|53.65|55.85|53.65|55.85|53.65|55.71|53.51|0
1627359900000|2021-07-27 04:25:00|55.92|53.72|55.99|53.79|56.03|53.83|55.92|53.72|0
1627360200000|2021-07-27 04:30:00|55.92|53.72|55.77|53.57|55.92|53.72|55.7|53.5|0
1627360500000|2021-07-27 04:35:00|55.7|53.5|55.77|53.57|55.84|53.64|55.7|53.5|0
1627360800000|2021-07-27 04:40:00|55.7|53.5|55.7|53.5|55.77|53.57|55.7|53.5|0
1627361100000|2021-07-27 04:45:00|55.77|53.57|55.76|53.56|55.84|53.64|55.76|53.56|0
1627361400000|2021-07-27 04:50:00|55.83|53.63|55.9|53.7|56.05|53.85|55.83|53.63|0
1627361700000|2021-07-27 04:55:00|55.83|53.63|55.9|53.7|55.9|53.7|55.76|53.56|0
1627362000000|2021-07-27 05:00:00|55.94|53.74|56.39|54.19|56.39|54.19|55.9|53.7|0
1627362300000|2021-07-27 05:05:00|56.32|54.12|56.53|54.33|56.61|54.41|56.25|54.05|0
1627362600000|2021-07-27 05:10:00|56.61|54.41|56.53|54.33|56.61|54.41|56.39|54.19|0
1627362900000|2021-07-27 05:15:00|56.46|54.26|56.67|54.47|56.67|54.47|56.39|54.19|0
1627363200000|2021-07-27 05:20:00|56.6|54.4|56.49|54.29|56.6|54.4|56.38|54.18|0
1627363500000|2021-07-27 05:25:00|56.45|54.25|56.45|54.25|56.56|54.36|56.38|54.18|0
1627363800000|2021-07-27 05:30:00|56.52|54.32|56.59|54.39|56.66|54.46|56.52|54.32|0
1627364100000|2021-07-27 05:35:00|56.66|54.46|56.59|54.39|56.66|54.46|56.45|54.25|0
1627364400000|2021-07-27 05:40:00|56.62|54.42|56.58|54.38|56.66|54.46|56.44|54.24|0
1627364700000|2021-07-27 05:45:00|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1627365000000|2021-07-27 05:50:00|56.51|54.31|56.15|53.95|56.51|54.31|56.08|53.88|0
1627365300000|2021-07-27 05:55:00|56.22|54.02|57.28|55.08|57.35|55.15|56.14|53.94|0
1627365600000|2021-07-27 06:00:00|57.35|55.15|57.49|55.29|57.64|55.44|57.24|55.04|0
1627365900000|2021-07-27 06:05:00|57.42|55.22|57.63|55.43|57.78|55.58|57.42|55.22|0
1627366200000|2021-07-27 06:10:00|57.6|55.4|57.63|55.43|57.77|55.57|57.41|55.21|0
1627366500000|2021-07-27 06:15:00|57.66|55.46|57.62|55.42|57.77|55.57|57.41|55.21|0
1627366800000|2021-07-27 06:20:00|57.55|55.35|57.55|55.35|57.59|55.39|57.26|55.06|0
1627367100000|2021-07-27 06:25:00|57.48|55.28|57.69|55.49|57.69|55.49|57.33|55.13|0
1627367400000|2021-07-27 06:30:00|57.76|55.56|57.76|55.56|57.76|55.56|57.69|55.49|0
1627367700000|2021-07-27 06:35:00|57.69|55.49|57.75|55.55|57.76|55.56|57.47|55.27|0
1627368000000|2021-07-27 06:40:00|57.68|55.48|57.68|55.48|57.75|55.55|57.39|55.19|0
1627368300000|2021-07-27 06:45:00|57.75|55.55|57.75|55.55|57.75|55.55|57.61|55.41|0
1627368600000|2021-07-27 06:50:00|57.67|55.47|57.6|55.4|57.75|55.55|57.39|55.19|0
1627368900000|2021-07-27 06:55:00|57.64|55.44|57.45|55.25|57.71|55.51|57.45|55.25|0
1627369200000|2021-07-27 07:00:00|57.52|55.32|58.35|56.15|58.46|56.26|57.52|55.32|0
1627369500000|2021-07-27 07:05:00|58.46|56.26|59.91|57.71|59.98|57.78|56.87|54.67|0
1627369800000|2021-07-27 07:10:00|59.83|57.63|60.2|58|60.35|58.15|59.54|57.34|0
1627370100000|2021-07-27 07:15:00|60.05|57.85|60.2|58|60.57|58.37|59.98|57.78|0
1627370400000|2021-07-27 07:20:00|60.24|58.04|62.59|60.39|62.66|60.46|59.44|57.24|0
1627370700000|2021-07-27 07:25:00|62.66|60.46|64.97|62.77|64.97|62.77|62.51|60.31|0
1627371000000|2021-07-27 07:30:00|65.01|62.81|64.96|62.76|65.66|63.46|64.29|62.09|0
1627371300000|2021-07-27 07:35:00|64.89|62.69|65.85|63.65|65.96|63.76|64.89|62.69|0
1627371600000|2021-07-27 07:40:00|65.73|63.53|66.04|63.84|66.19|63.99|65.73|63.53|0
1627371900000|2021-07-27 07:45:00|66.19|63.99|65.64|63.44|66.19|63.99|65.57|63.37|0
1627372200000|2021-07-27 07:50:00|65.72|63.52|65.56|63.36|66.19|63.99|65.56|63.36|0
1627372500000|2021-07-27 07:55:00|65.41|63.21|64.07|61.87|65.49|63.29|63.65|61.45|0
1627372800000|2021-07-27 08:00:00|64.1|61.9|63.72|61.52|64.56|62.36|63.72|61.52|0
1627373100000|2021-07-27 08:05:00|63.65|61.45|62.59|60.39|63.87|61.67|62.56|60.36|0
1627373400000|2021-07-27 08:10:00|62.67|60.47|62.17|59.97|64.85|62.65|61.73|59.53|0
1627373700000|2021-07-27 08:15:00|62.02|59.82|63.42|61.22|63.42|61.22|61.95|59.75|0
1627374000000|2021-07-27 08:20:00|63.3|61.1|63.45|61.25|64.14|61.94|63.3|61.1|0
1627374300000|2021-07-27 08:25:00|63.53|61.33|64.37|62.17|64.44|62.24|63.45|61.25|0
1627374600000|2021-07-27 08:30:00|64.21|62.01|62.49|60.69|64.21|62.01|62.49|60.41|0
1627374900000|2021-07-27 08:35:00|62.64|60.84|62.41|60.61|63.24|61.44|62.22|60.42|0
1627375200000|2021-07-27 08:40:00|62.44|60.64|61.39|59.59|62.67|60.87|61.16|59.36|0
1627375500000|2021-07-27 08:45:00|61.46|59.66|61.72|59.92|61.91|60.11|61.31|59.51|0
1627375800000|2021-07-27 08:50:00|61.61|59.81|61.45|59.65|61.79|59.99|61.31|59.51|0
1627376100000|2021-07-27 08:55:00|61.42|59.62|61.82|60.02|61.9|60.1|61.3|59.5|0
1627376400000|2021-07-27 09:00:00|61.67|59.87|62.58|60.78|62.88|61.08|61.6|59.8|0
1627376700000|2021-07-27 09:05:00|62.65|60.85|61.97|60.17|62.65|60.85|61.97|60.17|0
1627377000000|2021-07-27 09:10:00|61.82|60.02|62.88|61.08|62.95|61.15|61.63|59.83|0
1627377300000|2021-07-27 09:15:00|62.95|61.15|62.04|60.24|62.95|61.15|61.96|60.16|0
1627377600000|2021-07-27 09:20:00|62.08|60.28|62.03|60.23|62.19|60.39|61.96|60.16|0
1627377900000|2021-07-27 09:25:00|61.96|60.16|61.8|60|62|60.2|61.65|59.85|0
1627378200000|2021-07-27 09:30:00|61.73|59.93|61.35|59.55|61.88|60.08|61.27|59.47|0
1627378500000|2021-07-27 09:35:00|61.42|59.62|60.6|58.8|61.42|59.62|60.16|58.36|0
1627378800000|2021-07-27 09:40:00|60.45|58.65|60.56|58.76|60.75|58.95|60.15|58.35|0
1627379100000|2021-07-27 09:45:00|60.38|58.58|60.74|58.94|60.89|59.09|60.34|58.54|0
1627379400000|2021-07-27 09:50:00|60.82|59.02|60.44|58.64|60.82|59.02|60.3|58.5|0
1627379700000|2021-07-27 09:55:00|60.52|58.72|60.66|58.86|60.81|59.01|60.37|58.57|0
1627380000000|2021-07-27 10:00:00|60.59|58.79|60.36|58.56|60.81|59.01|60.36|58.56|0
1627380300000|2021-07-27 10:05:00|60.33|58.53|60.36|58.56|60.58|58.78|60.29|58.49|0
1627380600000|2021-07-27 10:10:00|60.43|58.63|60.8|59|60.87|59.07|60.28|58.48|0
1627380900000|2021-07-27 10:15:00|60.87|59.07|60.5|58.7|60.87|59.07|60.43|58.63|0
1627381200000|2021-07-27 10:20:00|60.42|58.62|60.35|58.55|60.57|58.77|60.05|58.25|0
1627381500000|2021-07-27 10:25:00|60.42|58.62|60.34|58.54|60.64|58.84|60.2|58.4|0
1627381800000|2021-07-27 10:30:00|60.31|58.51|59.9|58.1|60.31|58.51|59.75|57.95|0
1627382100000|2021-07-27 10:35:00|59.94|58.14|59.97|58.17|60.04|58.24|59.68|57.88|0
1627382400000|2021-07-27 10:40:00|59.89|58.09|59.67|57.87|59.97|58.17|59.64|57.84|0
1627382700000|2021-07-27 10:45:00|59.6|57.8|59.23|57.43|59.67|57.87|59.16|57.36|0
1627383000000|2021-07-27 10:50:00|59.3|57.5|59.52|57.72|59.67|57.87|59.3|57.5|0
1627383300000|2021-07-27 10:55:00|59.59|57.79|59.08|57.28|59.59|57.79|59.08|57.28|0
1627383600000|2021-07-27 11:00:00|59|57.2|57.61|55.81|59|57.2|57.5|55.7|0
1627383900000|2021-07-27 11:05:00|57.57|55.77|57.28|55.48|57.71|55.91|57.28|55.48|0
1627384200000|2021-07-27 11:10:00|57.35|55.55|57.2|55.4|57.35|55.55|56.99|55.19|0
1627384500000|2021-07-27 11:15:00|57.13|55.33|57.06|55.26|57.2|55.4|56.99|55.19|0
1627384800000|2021-07-27 11:20:00|57.13|55.33|57.56|55.76|57.63|55.83|57.06|55.26|0
1627385100000|2021-07-27 11:25:00|57.63|55.83|57.41|55.61|57.63|55.83|57.19|55.39|0
1627385400000|2021-07-27 11:30:00|57.34|55.54|57.26|55.46|57.48|55.68|57.12|55.32|0
1627385700000|2021-07-27 11:35:00|57.19|55.39|56.41|54.61|58.39|56.59|56.34|54.54|0
1627386000000|2021-07-27 11:40:00|56.48|54.68|57.11|55.31|57.26|55.46|56.48|54.68|0
1627386300000|2021-07-27 11:45:00|57.18|55.38|57.65|55.85|57.65|55.85|56.9|55.1|0
1627386600000|2021-07-27 11:50:00|57.68|55.88|57.9|56.1|58.04|56.24|57.68|55.88|0
1627386900000|2021-07-27 11:55:00|57.82|56.02|57.75|55.95|57.97|56.17|57.68|55.88|0
1627387200000|2021-07-27 12:00:00|57.68|55.88|57.42|55.62|57.82|56.02|57.24|55.44|0
1627387500000|2021-07-27 12:05:00|57.39|55.59|57.74|55.94|57.81|56.01|57.24|55.44|0
1627387800000|2021-07-27 12:10:00|57.67|55.87|57.88|56.08|57.96|56.16|57.67|55.87|0
1627388100000|2021-07-27 12:15:00|57.95|56.15|58.39|56.59|58.46|56.66|57.88|56.08|0
1627388400000|2021-07-27 12:20:00|58.31|56.51|58.02|56.22|58.39|56.59|58.02|56.22|0
1627388700000|2021-07-27 12:25:00|58.09|56.29|58.09|56.29|58.24|56.44|58.02|56.22|0
1627389000000|2021-07-27 12:30:00|58.02|56.22|58.45|56.65|58.74|56.94|57.98|56.18|0
1627389300000|2021-07-27 12:35:00|58.38|56.58|58.01|56.21|58.52|56.72|57.94|56.14|0
1627389600000|2021-07-27 12:40:00|58.08|56.28|57.79|55.99|58.08|56.28|57.65|55.85|0
1627389900000|2021-07-27 12:45:00|57.83|56.03|57.28|55.48|57.93|56.13|57.21|55.41|0
1627390200000|2021-07-27 12:50:00|57.21|55.41|57.57|55.77|57.57|55.77|57.14|55.34|0
1627390500000|2021-07-27 12:55:00|57.64|55.84|57.49|55.69|57.64|55.84|57.28|55.48|0
1627390800000|2021-07-27 13:00:00|57.35|55.55|57.49|55.69|57.7|55.9|57.27|55.47|0
1627391100000|2021-07-27 13:05:00|57.34|55.54|57.63|55.83|57.92|56.12|57.34|55.54|0
1627391400000|2021-07-27 13:10:00|57.7|55.9|58.57|56.77|58.57|56.77|57.56|55.76|0
1627391700000|2021-07-27 13:15:00|58.64|56.84|58.64|56.84|58.64|56.84|58.2|56.4|0
1627392000000|2021-07-27 13:20:00|58.56|56.76|58.49|56.69|58.64|56.84|58.34|56.54|0
1627392300000|2021-07-27 13:25:00|58.52|56.72|58.41|56.61|58.78|56.98|58.19|56.39|0
1627392600000|2021-07-27 13:30:00|58.85|57.05|60.27|58.47|62.38|60.58|58.85|57.05|0
1627392900000|2021-07-27 13:35:00|60.77|58.97|62.58|60.78|62.73|60.93|60.77|58.97|0
1627393200000|2021-07-27 13:40:00|62.73|60.93|63.18|61.38|63.34|61.54|61.97|60.17|0
1627393500000|2021-07-27 13:45:00|63.11|61.31|61.43|59.63|63.11|61.31|61.13|59.33|0
1627393800000|2021-07-27 13:50:00|61.36|59.56|60.61|58.81|61.58|59.78|60.53|58.73|0
1627394100000|2021-07-27 13:55:00|60.83|59.03|61.28|59.48|61.8|60|60.61|58.81|0
1627394400000|2021-07-27 14:00:00|61.24|59.44|61.12|59.32|61.5|59.7|60.12|58.32|0
1627394700000|2021-07-27 14:05:00|61.2|59.4|61.72|59.92|62.56|60.76|60.9|59.1|0
1627395000000|2021-07-27 14:10:00|61.65|59.85|64.99|63.19|65.14|63.34|61.65|59.85|0
1627395300000|2021-07-27 14:15:00|64.75|62.95|64.13|62.33|65.46|63.66|64.13|62.33|0
1627395600000|2021-07-27 14:20:00|64.21|62.41|62.9|61.1|64.67|62.87|62.52|60.72|0
1627395900000|2021-07-27 14:25:00|62.97|61.17|62.13|60.33|63.2|61.4|62.06|60.26|0
1627396200000|2021-07-27 14:30:00|62.28|60.48|64.35|62.55|64.82|63.02|62.21|60.41|0
1627396500000|2021-07-27 14:35:00|64.5|62.7|64.42|62.62|65.13|63.33|63.42|61.62|0
1627396800000|2021-07-27 14:40:00|64.5|62.7|64.62|62.82|64.89|63.09|63.8|62|0
1627397100000|2021-07-27 14:45:00|64.65|62.85|64.81|63.01|65.35|63.55|64.19|62.39|0
1627397400000|2021-07-27 14:50:00|64.65|62.85|65.19|63.39|65.82|64.02|64.57|62.77|0
1627397700000|2021-07-27 14:55:00|65.04|63.24|63.94|62.14|65.04|63.24|62.8|61|0
1627398000000|2021-07-27 15:00:00|63.87|62.07|62.94|61.14|64.49|62.69|62.26|60.46|0
1627398300000|2021-07-27 15:05:00|62.87|61.07|65.38|63.58|65.65|63.85|62.87|61.07|0
1627398600000|2021-07-27 15:10:00|65.49|63.69|65.02|63.22|65.65|63.85|64.41|62.61|0
1627398900000|2021-07-27 15:15:00|64.95|63.15|67.7|65.9|67.78|65.98|64.95|63.15|0
1627399200000|2021-07-27 15:20:00|67.54|65.74|67.85|66.05|68.17|66.37|66.9|65.1|0
1627399500000|2021-07-27 15:25:00|67.69|65.89|67.61|65.81|68.9|67.1|67.61|65.81|0
1627399800000|2021-07-27 15:30:00|67.69|65.89|69.36|67.56|69.76|67.96|66.5|64.7|0
1627400100000|2021-07-27 15:35:00|69.44|67.64|69.76|67.96|70.25|68.45|68.87|67.07|0
1627400400000|2021-07-27 15:40:00|69.92|68.12|68.78|66.98|70.58|68.78|68.14|66.34|0
1627400700000|2021-07-27 15:45:00|68.86|67.06|67.11|65.31|68.94|67.14|66.79|64.99|0
1627401000000|2021-07-27 15:50:00|67.03|65.23|66.07|64.27|67.43|65.63|65.91|64.11|0
1627401300000|2021-07-27 15:55:00|66.23|64.43|66.58|64.78|67.18|65.38|66.07|64.27|0
1627401600000|2021-07-27 16:00:00|66.86|65.06|68.63|66.83|69.13|67.33|66.7|64.9|0
1627401900000|2021-07-27 16:05:00|68.8|67|68.87|67.07|70.28|68.48|68.55|66.75|0
1627402200000|2021-07-27 16:10:00|68.79|66.99|70.44|68.64|70.44|68.64|68.79|66.99|0
1627402500000|2021-07-27 16:15:00|70.27|68.47|69.19|67.39|70.6|68.8|68.87|67.07|0
1627402800000|2021-07-27 16:20:00|69.28|67.48|69.03|67.23|69.44|67.64|68.21|66.41|0
1627403100000|2021-07-27 16:25:00|68.99|67.19|67.8|66|69.52|67.72|67.8|66|0
1627403400000|2021-07-27 16:30:00|67.88|66.08|69.43|67.63|69.51|67.71|67.72|65.92|0
1627403700000|2021-07-27 16:35:00|69.47|67.67|68.44|66.64|69.47|67.67|68.12|66.32|0
1627404000000|2021-07-27 16:40:00|68.36|66.56|67.63|65.83|69.02|67.22|67.55|65.75|0
1627404300000|2021-07-27 16:45:00|67.55|65.75|68.6|66.8|68.6|66.8|67.47|65.67|0
1627404600000|2021-07-27 16:50:00|68.44|66.64|69.09|67.29|69.17|67.37|67.63|65.83|0
1627404900000|2021-07-27 16:55:00|69.17|67.37|69.25|67.45|69.58|67.78|68.59|66.79|0
1627405200000|2021-07-27 17:00:00|69.29|67.49|69.49|67.69|69.57|67.77|68.51|66.71|0
1627405500000|2021-07-27 17:05:00|69.41|67.61|68.5|66.7|69.74|67.94|68.02|66.22|0
1627405800000|2021-07-27 17:10:00|68.63|66.83|69.81|68.01|69.9|68.1|68.26|66.46|0
1627406100000|2021-07-27 17:15:00|69.73|67.93|70.14|68.34|70.64|68.84|69.07|67.27|0
1627406400000|2021-07-27 17:20:00|70.1|68.3|71.31|69.51|71.48|69.68|70.1|68.3|0
1627406700000|2021-07-27 17:25:00|71.39|69.59|70.97|69.17|71.89|70.09|70.88|69.08|0
1627407000000|2021-07-27 17:30:00|70.88|69.08|72.03|70.23|73.08|71.28|69.39|67.59|0
1627407300000|2021-07-27 17:35:00|72.12|70.32|70.36|68.56|72.12|70.32|70.36|68.56|0
1627407600000|2021-07-27 17:40:00|70.44|68.64|70.69|68.89|71.19|69.39|70.36|68.56|0
1627407900000|2021-07-27 17:45:00|70.6|68.8|69.86|68.06|71.06|69.26|69.78|67.98|0
1627408200000|2021-07-27 17:50:00|70.02|68.22|70.17|68.37|70.25|68.45|69.59|67.79|0
1627408500000|2021-07-27 17:55:00|70.21|68.41|71.24|69.44|71.24|69.44|69.92|68.12|0
1627408800000|2021-07-27 18:00:00|71.16|69.36|70.24|68.44|71.33|69.53|69.91|68.11|0
1627409100000|2021-07-27 18:05:00|70.16|68.36|69.58|67.78|70.66|68.86|69.49|67.69|0
1627409400000|2021-07-27 18:10:00|69.49|67.69|68.51|66.71|69.66|67.86|68.51|66.71|0
1627409700000|2021-07-27 18:15:00|68.43|66.63|67.09|65.29|69.44|67.64|66.93|65.13|0
1627410000000|2021-07-27 18:20:00|67.17|65.37|66.29|64.49|67.17|65.37|66.13|64.33|0
1627410300000|2021-07-27 18:25:00|66.21|64.41|66.76|64.96|67|65.2|66.13|64.33|0
1627410600000|2021-07-27 18:30:00|66.84|65.04|66.76|64.96|67|65.2|66.36|64.56|0
1627410900000|2021-07-27 18:35:00|66.68|64.88|66.84|65.04|66.92|65.12|66.28|64.48|0
1627411200000|2021-07-27 18:40:00|66.68|64.88|66.83|65.03|67.07|65.27|66.51|64.71|0
1627411500000|2021-07-27 18:45:00|66.75|64.95|65.63|63.83|66.83|65.03|65.48|63.68|0
1627411800000|2021-07-27 18:50:00|65.71|63.91|66.31|64.51|66.51|64.71|65.4|63.6|0
1627412100000|2021-07-27 18:55:00|66.27|64.47|64.57|62.77|66.34|64.54|64.49|62.69|0
1627412400000|2021-07-27 19:00:00|64.49|62.69|63.94|62.14|64.49|62.69|63.48|61.68|0
1627412700000|2021-07-27 19:05:00|63.86|62.06|63.47|61.67|64.25|62.45|63.47|61.67|0
1627413000000|2021-07-27 19:10:00|63.55|61.75|64.71|62.91|64.87|63.07|63.55|61.75|0
1627413300000|2021-07-27 19:15:00|64.64|62.84|64.6|62.8|64.95|63.15|64.17|62.37|0
1627413600000|2021-07-27 19:20:00|64.48|62.68|64.55|62.75|64.79|62.99|64.4|62.6|0
1627413900000|2021-07-27 19:25:00|64.47|62.67|64.47|62.67|64.63|62.83|64.24|62.44|0
1627414200000|2021-07-27 19:30:00|64.39|62.59|64.86|63.06|65.1|63.3|64.23|62.43|0
1627414500000|2021-07-27 19:35:00|64.94|63.14|64.85|63.05|65.49|63.69|64.62|62.82|0
1627414800000|2021-07-27 19:40:00|65.01|63.21|64.22|62.42|65.48|63.68|64.22|62.42|0
1627415100000|2021-07-27 19:45:00|64.07|62.27|63.99|62.19|64.61|62.81|63.6|61.8|0
1627415400000|2021-07-27 19:50:00|63.52|61.72|63.21|61.41|63.75|61.95|62.52|60.72|0
1627415700000|2021-07-27 19:55:00|62.98|61.18|61.53|59.73|63.21|61.41|61.45|59.65|0
1627416000000|2021-07-27 20:00:00|61.75|59.95|63.42|61.62|63.42|61.62|61.39|59.59|0
1627416300000|2021-07-27 20:05:00|63.58|61.78|64.74|62.94|64.74|62.94|63.11|61.31|0
1627416600000|2021-07-27 20:10:00|64.82|63.02|64.27|62.47|65.14|63.34|63.26|61.46|0
1627416900000|2021-07-27 20:15:00|64.47|62.27|64.23|62.03|64.55|62.35|63.65|61.45|0
1627417200000|2021-07-27 20:20:00|64.31|62.11|64.38|62.18|64.66|62.46|63.92|61.72|0
1627417500000|2021-07-27 20:25:00|64.46|62.26|63.72|61.52|64.62|62.42|63.68|61.48|0
1627417800000|2021-07-27 20:30:00|63.22|61.02|63.03|60.83|65.16|62.96|62.49|60.29|0
1627418100000|2021-07-27 20:35:00|63.22|61.02|64.14|61.94|64.14|61.94|63.14|60.94|0
1627418400000|2021-07-27 20:40:00|64.06|61.86|64.92|62.72|64.92|62.72|63.98|61.78|0
1627418700000|2021-07-27 20:45:00|65.07|62.87|65.19|62.99|65.23|63.03|64.45|62.25|0
1627419000000|2021-07-27 20:50:00|65.23|63.03|65.3|63.1|65.38|63.18|64.83|62.63|0
1627419300000|2021-07-27 20:55:00|65.27|63.07|65.5|63.3|65.62|63.42|65.07|62.87|0
1627419600000|2021-07-27 21:00:00|65.4|63.2|65.33|63.13|65.51|63.31|65.31|63.11|0
1627419900000|2021-07-27 21:05:00|65.38|63.18|65.87|63.67|66.01|63.81|65.38|63.18|0
1627420200000|2021-07-27 21:10:00|65.86|63.66|66.06|63.86|66.1|63.9|65.78|63.58|0
1627420500000|2021-07-27 21:15:00|66.07|63.87|65.94|63.74|66.07|63.87|65.94|63.74|0
1627420800000|2021-07-27 21:20:00|66|63.8|66.65|64.45|66.86|64.66|65.94|63.74|0
1627421100000|2021-07-27 21:25:00|66.47|64.27|66.53|64.33|66.82|64.62|66.47|64.27|0
1627421400000|2021-07-27 21:30:00|66.47|64.27|66.55|64.35|66.84|64.64|66.47|64.27|0
1627421700000|2021-07-27 21:35:00|66.54|64.34|66.54|64.34|66.56|64.36|66.53|64.33|0
1627422000000|2021-07-27 21:40:00|66.56|64.36|66.39|64.19|66.58|64.38|66.39|64.19|0
1627422300000|2021-07-27 21:45:00|66.29|64.09|66.28|64.08|66.47|64.27|66.13|63.93|0
1627422600000|2021-07-27 21:50:00|66.34|64.14|66.25|64.05|66.36|64.16|66.25|64.05|0
1627422900000|2021-07-27 21:55:00|66.21|64.01|66.46|64.26|66.46|64.26|65.92|63.72|0
1627423200000|2021-07-27 22:00:00|66.01|63.81|65.25|63.05|66.33|64.13|65.02|62.82|0
1627423500000|2021-07-27 22:05:00|65.33|63.13|65.88|63.68|66.36|64.16|65.25|63.05|0
1627423800000|2021-07-27 22:10:00|65.8|63.6|65.17|62.97|65.8|63.6|65.01|62.81|0
1627424100000|2021-07-27 22:15:00|65.09|62.89|65.08|62.88|65.24|63.04|64.66|62.46|0
1627424400000|2021-07-27 22:20:00|65.01|62.81|64.77|62.57|65.01|62.81|64.5|62.3|0
1627424700000|2021-07-27 22:25:00|64.69|62.49|64.37|62.17|64.92|62.72|64.29|62.09|0
1627425000000|2021-07-27 22:30:00|64.45|62.25|64.02|61.82|64.45|62.25|63.98|61.78|0
1627425300000|2021-07-27 22:35:00|63.98|61.78|63.82|61.62|64.21|62.01|63.82|61.62|0
1627425600000|2021-07-27 22:40:00|63.9|61.7|63.59|61.39|64.02|61.82|63.59|61.39|0
1627425900000|2021-07-27 22:45:00|63.51|61.31|63.5|61.3|63.66|61.46|63.43|61.23|0
1627426200000|2021-07-27 22:50:00|63.58|61.38|63.58|61.38|63.89|61.69|63.5|61.3|0
1627426500000|2021-07-27 22:55:00|63.54|61.34|63.42|61.22|63.65|61.45|63.27|61.07|0
1627426800000|2021-07-27 23:00:00|63.34|61.14|63.57|61.37|63.65|61.45|63.34|61.14|0
1627427100000|2021-07-27 23:05:00|63.65|61.45|63.57|61.37|63.88|61.68|63.57|61.37|0
1627427400000|2021-07-27 23:10:00|63.64|61.44|63.45|61.25|63.64|61.44|63.26|61.06|0
1627427700000|2021-07-27 23:15:00|63.41|61.21|62.64|60.44|63.49|61.29|62.64|60.44|0
1627428000000|2021-07-27 23:20:00|62.71|60.51|62.86|60.66|62.86|60.66|62.71|60.51|0
1627428300000|2021-07-27 23:25:00|62.79|60.59|62.78|60.58|62.94|60.74|62.71|60.51|0
1627428600000|2021-07-27 23:30:00|62.82|60.62|63.01|60.81|63.01|60.81|62.4|60.2|0
1627428900000|2021-07-27 23:35:00|63.05|60.85|62.93|60.73|63.09|60.89|62.78|60.58|0
1627429200000|2021-07-27 23:40:00|63.01|60.81|62.85|60.65|63.01|60.81|62.7|60.5|0
1627429500000|2021-07-27 23:45:00|62.81|60.61|62.43|60.23|62.85|60.65|62.31|60.11|0
1627429800000|2021-07-27 23:50:00|62.39|60.19|62.54|60.34|62.69|60.49|62.31|60.11|0
1627430100000|2021-07-27 23:55:00|62.46|60.26|62.38|60.18|62.61|60.41|62.3|60.1|0
1627430400000|2021-07-28 00:00:00|62.46|60.26|62.53|60.33|62.65|60.45|62.08|59.88|0
1627430700000|2021-07-28 00:05:00|62.45|60.25|61.77|59.57|62.45|60.25|61.77|59.57|0
1627431000000|2021-07-28 00:10:00|61.84|59.64|61.09|58.89|61.84|59.64|61.09|58.89|0
1627431300000|2021-07-28 00:15:00|61.12|58.92|60.75|58.55|61.2|59|60.49|58.29|0
1627431600000|2021-07-28 00:20:00|60.63|58.43|60.56|58.36|60.9|58.7|60.48|58.28|0
1627431900000|2021-07-28 00:25:00|60.63|58.43|61.15|58.95|61.23|59.03|60.56|58.36|0
1627432200000|2021-07-28 00:30:00|61.08|58.88|60.89|58.69|61.08|58.88|60.77|58.57|0
1627432500000|2021-07-28 00:35:00|60.92|58.72|60.84|58.64|61.15|58.95|60.77|58.57|0
1627432800000|2021-07-28 00:40:00|60.92|58.72|61.36|59.16|61.36|59.16|60.92|58.72|0
1627433100000|2021-07-28 00:45:00|61.29|59.09|61.36|59.16|61.44|59.24|61.14|58.94|0
1627433400000|2021-07-28 00:50:00|61.21|59.01|61.21|59.01|61.36|59.16|61.06|58.86|0
1627433700000|2021-07-28 00:55:00|61.28|59.08|60.68|58.48|61.28|59.08|60.68|58.48|0
1627434000000|2021-07-28 01:00:00|60.61|58.41|59.79|57.59|60.83|58.63|59.71|57.51|0
1627434300000|2021-07-28 01:05:00|59.86|57.66|60.08|57.88|60.23|58.03|59.49|57.29|0
1627434600000|2021-07-28 01:10:00|60.04|57.84|60.22|58.02|60.3|58.1|59.93|57.73|0
1627434900000|2021-07-28 01:15:00|60.26|58.06|60.37|58.17|60.44|58.24|59.85|57.65|0
1627435200000|2021-07-28 01:20:00|60.22|58.02|59.85|57.65|60.44|58.24|59.81|57.61|0
1627435500000|2021-07-28 01:25:00|59.92|57.72|59.84|57.64|59.92|57.72|59.55|57.35|0
1627435800000|2021-07-28 01:30:00|59.92|57.72|59.99|57.79|60.36|58.16|59.77|57.57|0
1627436100000|2021-07-28 01:35:00|59.91|57.71|60.58|58.38|60.73|58.53|59.76|57.56|0
1627436400000|2021-07-28 01:40:00|60.65|58.45|62.08|59.88|62.15|59.95|60.43|58.23|0
1627436700000|2021-07-28 01:45:00|62.04|59.84|62.07|59.87|62.3|60.1|61.17|58.97|0
1627437000000|2021-07-28 01:50:00|62|59.8|61.84|59.64|62.45|60.25|61.77|59.57|0
1627437300000|2021-07-28 01:55:00|61.81|59.61|62.22|60.02|62.3|60.1|61.39|59.19|0
1627437600000|2021-07-28 02:00:00|62.37|60.17|63.79|61.59|64.57|62.37|62.37|60.17|0
1627437900000|2021-07-28 02:05:00|63.98|61.78|64.52|62.32|65.15|62.95|63.28|61.08|0
1627438200000|2021-07-28 02:10:00|64.56|62.36|63.24|61.04|64.72|62.52|63.17|60.97|0
1627438500000|2021-07-28 02:15:00|63.32|61.12|63.16|60.96|63.32|61.12|62.71|60.51|0
1627438800000|2021-07-28 02:20:00|63.13|60.93|62.4|60.2|63.16|60.96|62.17|59.97|0
1627439100000|2021-07-28 02:25:00|62.32|60.12|62.93|60.73|63|60.8|62.32|60.12|0
1627439400000|2021-07-28 02:30:00|62.85|60.65|62.31|60.11|63.08|60.88|62.09|59.89|0
1627439700000|2021-07-28 02:35:00|62.24|60.04|62.01|59.81|62.51|60.31|61.93|59.73|0
1627440000000|2021-07-28 02:40:00|62.08|59.88|61.7|59.5|62.16|59.96|61.48|59.28|0
1627440300000|2021-07-28 02:45:00|61.67|59.47|61.47|59.27|61.67|59.47|61.25|59.05|0
1627440600000|2021-07-28 02:50:00|61.4|59.2|61.62|59.42|61.62|59.42|61.02|58.82|0
1627440900000|2021-07-28 02:55:00|61.7|59.5|61.77|59.57|62|59.8|61.55|59.35|0
1627441200000|2021-07-28 03:00:00|61.81|59.61|62.14|59.94|62.14|59.94|61.69|59.49|0
1627441500000|2021-07-28 03:05:00|62.22|60.02|61.99|59.79|62.44|60.24|61.84|59.64|0
1627441800000|2021-07-28 03:10:00|61.91|59.71|61.68|59.48|62.06|59.86|61.53|59.33|0
1627442100000|2021-07-28 03:15:00|61.72|59.52|62.28|60.08|62.32|60.12|61.53|59.33|0
1627442400000|2021-07-28 03:20:00|62.32|60.12|61.71|59.51|62.36|60.16|61.71|59.51|0
1627442700000|2021-07-28 03:25:00|61.75|59.55|61.82|59.62|61.97|59.77|61.6|59.4|0
1627443000000|2021-07-28 03:30:00|61.9|59.7|62.12|59.92|62.2|60|61.67|59.47|0
1627443300000|2021-07-28 03:35:00|62.2|60|62.8|60.6|63.03|60.83|62.12|59.92|0
1627443600000|2021-07-28 03:40:00|62.84|60.64|63.33|61.13|63.41|61.21|62.8|60.6|0
1627443900000|2021-07-28 03:45:00|63.26|61.06|63.48|61.28|63.87|61.67|63.26|61.06|0
1627444200000|2021-07-28 03:50:00|63.56|61.36|63.33|61.13|63.56|61.36|63.1|60.9|0
1627444500000|2021-07-28 03:55:00|63.4|61.2|63.71|61.51|63.86|61.66|63.4|61.2|0
1627444800000|2021-07-28 04:00:00|63.75|61.55|64.09|61.89|64.29|62.09|63.63|61.43|0
1627445100000|2021-07-28 04:05:00|64.01|61.81|64.01|61.81|64.32|62.12|63.86|61.66|0
1627445400000|2021-07-28 04:10:00|63.97|61.77|63.77|61.57|64.16|61.96|63.77|61.57|0
1627445700000|2021-07-28 04:15:00|63.85|61.65|64.23|62.03|64.23|62.03|63.85|61.65|0
1627446000000|2021-07-28 04:20:00|64.31|62.11|64.08|61.88|64.39|62.19|63.92|61.72|0
1627446300000|2021-07-28 04:25:00|64|61.8|64.03|61.83|64.15|61.95|63.92|61.72|0
1627446600000|2021-07-28 04:30:00|64.07|61.87|63.99|61.79|64.3|62.1|63.84|61.64|0
1627446900000|2021-07-28 04:35:00|64.03|61.83|64.22|62.02|64.38|62.18|63.99|61.79|0
1627447200000|2021-07-28 04:40:00|64.3|62.1|64.68|62.48|64.68|62.48|64.3|62.1|0
1627447500000|2021-07-28 04:45:00|64.61|62.41|64.13|61.93|64.84|62.64|64.06|61.86|0
1627447800000|2021-07-28 04:50:00|64.21|62.01|64.44|62.24|64.52|62.32|64.13|61.93|0
1627448100000|2021-07-28 04:55:00|64.52|62.32|64.83|62.63|64.91|62.71|64.52|62.32|0
1627448400000|2021-07-28 05:00:00|64.79|62.59|65.65|63.45|66.01|63.81|64.67|62.47|0
1627448700000|2021-07-28 05:05:00|65.69|63.49|65.06|62.86|65.69|63.49|64.82|62.62|0
1627449000000|2021-07-28 05:10:00|65.14|62.94|64.86|62.66|65.45|63.25|64.24|62.04|0
1627449300000|2021-07-28 05:15:00|64.9|62.7|65.52|63.32|65.52|63.32|64.74|62.54|0
1627449600000|2021-07-28 05:20:00|65.6|63.4|65.75|63.55|65.8|63.6|65.28|63.08|0
1627449900000|2021-07-28 05:25:00|65.83|63.63|65.28|63.08|65.83|63.63|65.04|62.84|0
1627450200000|2021-07-28 05:30:00|65.32|63.12|65.59|63.39|65.59|63.39|64.57|62.37|0
1627450500000|2021-07-28 05:35:00|65.51|63.31|64.45|62.25|65.55|63.35|64.41|62.21|0
1627450800000|2021-07-28 05:40:00|64.41|62.21|63.55|61.35|64.72|62.52|63.55|61.35|0
1627451100000|2021-07-28 05:45:00|63.48|61.28|62.82|60.62|63.63|61.43|62.71|60.51|0
1627451400000|2021-07-28 05:50:00|62.78|60.58|62.74|60.54|63.09|60.89|62.55|60.35|0
1627451700000|2021-07-28 05:55:00|62.7|60.5|62.02|59.82|62.85|60.65|61.94|59.74|0
1627452000000|2021-07-28 06:00:00|62.06|59.86|62.81|60.61|62.85|60.65|62.01|59.81|0
1627452300000|2021-07-28 06:05:00|62.74|60.54|63.15|60.95|63.23|61.03|62.74|60.54|0
1627452600000|2021-07-28 06:10:00|63.23|61.03|63.15|60.95|63.92|61.72|63.07|60.87|0
1627452900000|2021-07-28 06:15:00|63.07|60.87|62.65|60.45|63.42|61.22|62.53|60.33|0
1627453200000|2021-07-28 06:20:00|62.68|60.48|62.53|60.33|63.07|60.87|62.53|60.33|0
1627453500000|2021-07-28 06:25:00|62.45|60.25|62.22|60.02|62.76|60.56|62|59.8|0
1627453800000|2021-07-28 06:30:00|62.18|59.98|62.64|60.44|62.64|60.44|61.84|59.64|0
1627454100000|2021-07-28 06:35:00|62.6|60.4|63.21|61.01|63.21|61.01|62.52|60.32|0
1627454400000|2021-07-28 06:40:00|63.28|61.08|63.28|61.08|64.13|61.93|63.13|60.93|0
1627454700000|2021-07-28 06:45:00|63.2|61|62.82|60.62|63.28|61.08|62.44|60.24|0
1627455000000|2021-07-28 06:50:00|62.74|60.54|62.2|60|62.74|60.54|62.13|59.93|0
1627455300000|2021-07-28 06:55:00|62.28|60.08|63.04|60.84|63.12|60.92|62.28|60.08|0
1627455600000|2021-07-28 07:00:00|62.81|60.61|63.46|61.26|63.8|61.6|62.28|60.08|0
1627455900000|2021-07-28 07:05:00|63.03|61.23|63.02|61.22|63.22|61.42|62.26|60.46|0
1627456200000|2021-07-28 07:10:00|63.1|61.3|63.29|61.49|63.44|61.64|62.68|60.88|0
1627456500000|2021-07-28 07:15:00|63.37|61.57|63.67|61.87|64.53|62.73|63.13|61.33|0
1627456800000|2021-07-28 07:20:00|63.63|61.83|62.59|60.79|63.67|61.87|62.52|60.72|0
1627457100000|2021-07-28 07:25:00|62.51|60.71|63.05|61.25|63.12|61.32|62.44|60.64|0
1627457400000|2021-07-28 07:30:00|62.89|61.09|63.27|61.47|63.66|61.86|62.89|61.09|0
1627457700000|2021-07-28 07:35:00|63.35|61.55|63.35|61.55|63.81|62.01|62.89|61.09|0
1627458000000|2021-07-28 07:40:00|63.42|61.62|63.19|61.39|63.97|62.17|63.19|61.39|0
1627458300000|2021-07-28 07:45:00|63.27|61.47|63.19|61.39|63.34|61.54|63.03|61.23|0
1627458600000|2021-07-28 07:50:00|63.26|61.46|62.19|60.39|63.26|61.46|62.11|60.31|0
1627458900000|2021-07-28 07:55:00|62.26|60.46|61.81|60.01|62.41|60.61|61.81|60.01|0
1627459200000|2021-07-28 08:00:00|61.73|59.93|61.57|59.77|62.49|60.69|61.5|59.7|0
1627459500000|2021-07-28 08:05:00|61.65|59.85|61.35|59.55|61.73|59.93|60.97|59.17|0
1627459800000|2021-07-28 08:10:00|61.27|59.47|61.42|59.62|61.49|59.69|61.12|59.32|0
1627460100000|2021-07-28 08:15:00|61.38|59.58|61.04|59.24|61.57|59.77|60.89|59.09|0
1627460400000|2021-07-28 08:20:00|61.11|59.31|60.01|58.21|61.19|59.39|59.79|57.99|0
1627460700000|2021-07-28 08:25:00|60.09|58.29|59.79|57.99|60.24|58.44|59.79|57.99|0
1627461000000|2021-07-28 08:30:00|59.71|57.91|58.77|56.97|59.71|57.91|58.48|56.68|0
1627461300000|2021-07-28 08:35:00|58.85|57.05|58.48|56.68|58.92|57.12|58.33|56.53|0
1627461600000|2021-07-28 08:40:00|58.4|56.6|58.77|56.97|58.81|57.01|58.18|56.38|0
1627461900000|2021-07-28 08:45:00|58.73|56.93|58.47|56.67|58.84|57.04|58.4|56.6|0
1627462200000|2021-07-28 08:50:00|58.4|56.6|58.1|56.3|58.47|56.67|58.1|56.3|0
1627462500000|2021-07-28 08:55:00|58.03|56.23|57.73|55.93|58.03|56.23|57.66|55.86|0
1627462800000|2021-07-28 09:00:00|57.81|56.01|58.02|56.22|58.28|56.48|57.73|55.93|0
1627463100000|2021-07-28 09:05:00|57.95|56.15|58.31|56.51|58.38|56.58|57.95|56.15|0
1627463400000|2021-07-28 09:10:00|58.24|56.44|58.27|56.47|58.31|56.51|58.09|56.29|0
1627463700000|2021-07-28 09:15:00|58.23|56.43|58.23|56.43|58.38|56.58|57.87|56.07|0
1627464000000|2021-07-28 09:20:00|58.27|56.47|58.45|56.65|58.52|56.72|58.16|56.36|0
1627464300000|2021-07-28 09:25:00|58.41|56.61|58.08|56.28|58.45|56.65|57.93|56.13|0
1627464600000|2021-07-28 09:30:00|58.15|56.35|58.29|56.49|58.29|56.49|58|56.2|0
1627464900000|2021-07-28 09:35:00|58.37|56.57|58.43|56.63|58.66|56.86|58.22|56.42|0
1627465200000|2021-07-28 09:40:00|58.36|56.56|58.58|56.78|58.65|56.85|58.36|56.56|0
1627465500000|2021-07-28 09:45:00|58.5|56.7|58.43|56.63|58.72|56.92|58.36|56.56|0
1627465800000|2021-07-28 09:50:00|58.39|56.59|58.06|56.26|58.43|56.63|57.99|56.19|0
1627466100000|2021-07-28 09:55:00|57.99|56.19|58.13|56.33|58.28|56.48|57.91|56.11|0
1627466400000|2021-07-28 10:00:00|58.2|56.4|58.05|56.25|58.2|56.4|57.91|56.11|0
1627466700000|2021-07-28 10:05:00|58.13|56.33|58.27|56.47|58.27|56.47|58.05|56.25|0
1627467000000|2021-07-28 10:10:00|58.19|56.39|60.11|58.31|60.26|58.46|58.19|56.39|0
1627467300000|2021-07-28 10:15:00|60.04|58.24|59.73|57.93|60.94|59.14|59.66|57.86|0
1627467600000|2021-07-28 10:20:00|59.66|57.86|61.03|59.23|61.18|59.38|59.66|57.86|0
1627467900000|2021-07-28 10:25:00|61.06|59.26|61.25|59.45|61.48|59.68|60.95|59.15|0
1627468200000|2021-07-28 10:30:00|61.17|59.37|60.94|59.14|61.17|59.37|60.87|59.07|0
1627468500000|2021-07-28 10:35:00|60.87|59.07|60.64|58.84|60.94|59.14|60.57|58.77|0
1627468800000|2021-07-28 10:40:00|60.6|58.8|60.56|58.76|60.94|59.14|60.56|58.76|0
1627469100000|2021-07-28 10:45:00|60.49|58.69|60.71|58.91|60.71|58.91|60.34|58.54|0
1627469400000|2021-07-28 10:50:00|60.78|58.98|61.08|59.28|61.72|59.92|60.56|58.76|0
1627469700000|2021-07-28 10:55:00|61.12|59.32|60.78|58.98|61.15|59.35|60.4|58.6|0
1627470000000|2021-07-28 11:00:00|60.77|58.97|60.7|58.9|61.3|59.5|60.55|58.75|0
1627470300000|2021-07-28 11:05:00|60.77|58.97|60.62|58.82|61|59.2|60.32|58.52|0
1627470600000|2021-07-28 11:10:00|60.69|58.89|60.47|58.67|60.69|58.89|60.32|58.52|0
1627470900000|2021-07-28 11:15:00|60.43|58.63|60.69|58.89|61.14|59.34|60.39|58.59|0
1627471200000|2021-07-28 11:20:00|60.61|58.81|60.8|59|60.91|59.11|60.31|58.51|0
1627471500000|2021-07-28 11:25:00|60.83|59.03|60.45|58.65|60.91|59.11|60.45|58.65|0
1627471800000|2021-07-28 11:30:00|60.38|58.58|59.71|57.91|60.38|58.58|59.63|57.83|0
1627472100000|2021-07-28 11:35:00|59.67|57.87|59.78|57.98|59.93|58.13|59.56|57.76|0
1627472400000|2021-07-28 11:40:00|59.7|57.9|60.22|58.42|60.3|58.5|59.63|57.83|0
1627472700000|2021-07-28 11:45:00|60.15|58.35|60.59|58.79|60.67|58.87|60.15|58.35|0
1627473000000|2021-07-28 11:50:00|60.51|58.71|61.41|59.61|61.49|59.69|60.51|58.71|0
1627473300000|2021-07-28 11:55:00|61.26|59.46|60.81|59.01|61.56|59.76|60.81|59.01|0
1627473600000|2021-07-28 12:00:00|61.03|59.23|60.8|59|61.03|59.23|60.58|58.78|0
1627473900000|2021-07-28 12:05:00|60.73|58.93|60.87|59.07|60.95|59.15|60.5|58.7|0
1627474200000|2021-07-28 12:10:00|60.91|59.11|61.32|59.52|61.4|59.6|60.8|59|0
1627474500000|2021-07-28 12:15:00|61.4|59.6|60.49|58.69|61.4|59.6|60.49|58.69|0
1627474800000|2021-07-28 12:20:00|60.57|58.77|60.12|58.32|60.64|58.84|60.12|58.32|0
1627475100000|2021-07-28 12:25:00|60.04|58.24|59.89|58.09|60.19|58.39|59.82|58.02|0
1627475400000|2021-07-28 12:30:00|59.82|58.02|59.89|58.09|60.04|58.24|59.74|57.94|0
1627475700000|2021-07-28 12:35:00|59.81|58.01|59.59|57.79|59.96|58.16|59.44|57.64|0
1627476000000|2021-07-28 12:40:00|59.81|58.01|60.03|58.23|60.1|58.3|59.74|57.94|0
1627476300000|2021-07-28 12:45:00|59.95|58.15|59.88|58.08|60.18|58.38|59.8|58|0
1627476600000|2021-07-28 12:50:00|59.95|58.15|60.02|58.22|60.1|58.3|59.8|58|0
1627476900000|2021-07-28 12:55:00|59.99|58.19|60.02|58.22|60.24|58.44|59.87|58.07|0
1627477200000|2021-07-28 13:00:00|59.98|58.18|59.2|57.4|60.09|58.29|58.98|57.18|0
1627477500000|2021-07-28 13:05:00|59.28|57.48|59.27|57.47|59.35|57.55|58.98|57.18|0
1627477800000|2021-07-28 13:10:00|59.24|57.44|59.34|57.54|59.49|57.69|59.2|57.4|0
1627478100000|2021-07-28 13:15:00|59.27|57.47|58.9|57.1|59.27|57.47|58.82|57.02|0
1627478400000|2021-07-28 13:20:00|58.86|57.06|59.01|57.21|59.04|57.24|58.75|56.95|0
1627478700000|2021-07-28 13:25:00|59.04|57.24|59.04|57.24|59.55|57.75|59.04|57.24|0
1627479000000|2021-07-28 13:30:00|59.11|57.31|60.29|58.49|60.59|58.79|58.82|57.02|0
1627479300000|2021-07-28 13:35:00|60.36|58.56|62.48|60.68|63.02|61.22|60.36|58.56|0
1627479600000|2021-07-28 13:40:00|62.56|60.76|63.32|61.52|63.79|61.99|62.48|60.68|0
1627479900000|2021-07-28 13:45:00|63.17|61.37|63.63|61.83|63.87|62.07|62.93|61.13|0
1627480200000|2021-07-28 13:50:00|63.47|61.67|63.24|61.44|63.63|61.83|62.39|60.59|0
1627480500000|2021-07-28 13:55:00|63.39|61.59|62.46|60.66|63.39|61.59|62.08|60.28|0
1627480800000|2021-07-28 14:00:00|62.39|60.59|62.77|60.97|62.77|60.97|61.85|60.05|0
1627481100000|2021-07-28 14:05:00|62.69|60.89|62.61|60.81|63|61.2|62.15|60.35|0
1627481400000|2021-07-28 14:10:00|62.69|60.89|63.46|61.66|63.77|61.97|62.38|60.58|0
1627481700000|2021-07-28 14:15:00|63.38|61.58|61.46|59.66|63.38|61.58|61.38|59.58|0
1627482000000|2021-07-28 14:20:00|61.38|59.58|61.31|59.51|61.84|60.04|61.08|59.28|0
1627482300000|2021-07-28 14:25:00|61.23|59.43|60.7|58.9|61.46|59.66|60.18|58.38|0
1627482600000|2021-07-28 14:30:00|60.66|58.86|59.62|57.82|60.77|58.97|59.51|57.71|0
1627482900000|2021-07-28 14:35:00|59.58|57.78|60.39|58.59|60.47|58.67|59.58|57.78|0
1627483200000|2021-07-28 14:40:00|60.47|58.67|62.66|60.86|62.97|61.17|60.39|58.59|0
1627483500000|2021-07-28 14:45:00|62.74|60.94|61.14|59.34|62.74|60.94|61.14|59.34|0
1627483800000|2021-07-28 14:50:00|61.21|59.41|60.23|58.43|61.21|59.41|60.08|58.28|0
1627484100000|2021-07-28 14:55:00|60.31|58.51|60.23|58.43|60.75|58.95|60.23|58.43|0
1627484400000|2021-07-28 15:00:00|60.38|58.58|58.31|56.51|60.38|58.58|58.24|56.44|0
1627484700000|2021-07-28 15:05:00|58.24|56.44|58.53|56.73|58.82|57.02|58.16|56.36|0
1627485000000|2021-07-28 15:10:00|58.6|56.8|59.26|57.46|59.41|57.61|58.45|56.65|0
1627485300000|2021-07-28 15:15:00|59.19|57.39|59.04|57.24|59.64|57.84|58.38|56.58|0
1627485600000|2021-07-28 15:20:00|58.96|57.16|59.33|57.53|59.56|57.76|58.82|57.02|0
1627485900000|2021-07-28 15:25:00|59.41|57.61|59.7|57.9|59.78|57.98|59.26|57.46|0
1627486200000|2021-07-28 15:30:00|59.85|58.05|59.33|57.53|59.93|58.13|59.03|57.23|0
1627486500000|2021-07-28 15:35:00|59.18|57.38|58.73|56.93|59.32|57.52|58.51|56.71|0
1627486800000|2021-07-28 15:40:00|58.8|57|58.87|57.07|59.1|57.3|58.43|56.63|0
1627487100000|2021-07-28 15:45:00|58.8|57|59.46|57.66|59.76|57.96|58.13|56.33|0
1627487400000|2021-07-28 15:50:00|59.43|57.63|59.24|57.44|59.69|57.89|59.09|57.29|0
1627487700000|2021-07-28 15:55:00|59.31|57.51|58.86|57.06|59.31|57.51|58.64|56.84|0
1627488000000|2021-07-28 16:00:00|58.79|56.99|59.23|57.43|59.38|57.58|58.71|56.91|0
1627488300000|2021-07-28 16:05:00|59.3|57.5|59.04|57.24|59.3|57.5|58.71|56.91|0
1627488600000|2021-07-28 16:10:00|59.08|57.28|59|57.2|59.15|57.35|58.56|56.76|0
1627488900000|2021-07-28 16:15:00|59.07|57.27|59.37|57.57|59.89|58.09|59.07|57.27|0
1627489200000|2021-07-28 16:20:00|59.29|57.49|59.66|57.86|59.96|58.16|59.29|57.49|0
1627489500000|2021-07-28 16:25:00|59.74|57.94|60.11|58.31|60.11|58.31|59.51|57.71|0
1627489800000|2021-07-28 16:30:00|60.03|58.23|59.81|58.01|60.11|58.31|59.66|57.86|0
1627490100000|2021-07-28 16:35:00|59.73|57.93|60.4|58.6|60.71|58.91|59.51|57.71|0
1627490400000|2021-07-28 16:40:00|60.48|58.68|61.24|59.44|61.28|59.48|60.33|58.53|0
1627490700000|2021-07-28 16:45:00|61.31|59.51|60.55|58.75|61.31|59.51|60.47|58.67|0
1627491000000|2021-07-28 16:50:00|60.47|58.67|61|59.2|61.15|59.35|60.4|58.6|0
1627491300000|2021-07-28 16:55:00|60.93|59.13|60.77|58.97|61.23|59.43|60.69|58.89|0
1627491600000|2021-07-28 17:00:00|60.69|58.89|61.15|59.35|61.38|59.58|60.39|58.59|0
1627491900000|2021-07-28 17:05:00|61.07|59.27|61.14|59.34|61.53|59.73|60.77|58.97|0
1627492200000|2021-07-28 17:10:00|61.07|59.27|61.64|59.84|61.68|59.88|60.99|59.19|0
1627492500000|2021-07-28 17:15:00|61.6|59.8|62.13|60.33|62.29|60.49|61.45|59.65|0
1627492800000|2021-07-28 17:20:00|62.1|60.3|61.98|60.18|62.13|60.33|61.67|59.87|0
1627493100000|2021-07-28 17:25:00|62.05|60.25|62.13|60.33|62.44|60.64|61.86|60.06|0
1627493400000|2021-07-28 17:30:00|62.2|60.4|62.55|60.75|62.55|60.75|60.29|58.49|0
1627493700000|2021-07-28 17:35:00|62.48|60.68|62.47|60.67|62.63|60.83|62.09|60.29|0
1627494000000|2021-07-28 17:40:00|62.55|60.75|61.62|59.82|62.55|60.75|61.62|59.82|0
1627494300000|2021-07-28 17:45:00|61.66|59.86|61|59.2|61.66|59.86|60.93|59.13|0
1627494600000|2021-07-28 17:50:00|60.93|59.13|61.65|59.85|61.69|59.89|60.93|59.13|0
1627494900000|2021-07-28 17:55:00|61.61|59.81|61.76|59.96|62.15|60.35|61.38|59.58|0
1627495200000|2021-07-28 18:00:00|61.73|59.93|57.92|56.12|64.39|62.59|57.63|55.83|0
1627495500000|2021-07-28 18:05:00|58.07|56.27|58.82|57.02|59.8|58|58|56.2|0
1627495800000|2021-07-28 18:10:00|58.74|56.94|57.32|55.52|58.74|56.94|57.32|55.52|0
1627496100000|2021-07-28 18:15:00|57.55|55.75|57.25|55.45|57.55|55.75|56.81|55.01|0
1627496400000|2021-07-28 18:20:00|57.47|55.67|57.02|55.22|57.91|56.11|56.73|54.93|0
1627496700000|2021-07-28 18:25:00|57.1|55.3|57.46|55.66|57.83|56.03|56.88|55.08|0
1627497000000|2021-07-28 18:30:00|57.31|55.51|57.16|55.36|57.98|56.18|57.16|55.36|0
1627497300000|2021-07-28 18:35:00|57.24|55.44|56.72|54.92|59.22|57.42|56.5|54.7|0
1627497600000|2021-07-28 18:40:00|56.79|54.99|55.7|53.9|56.94|55.14|55.63|53.83|0
1627497900000|2021-07-28 18:45:00|55.63|53.83|53.92|52.12|57.49|55.69|53.37|51.57|0
1627498200000|2021-07-28 18:50:00|53.85|52.05|55.13|53.33|55.49|53.69|53.36|51.56|0
1627498500000|2021-07-28 18:55:00|54.98|53.18|55.05|53.25|55.2|53.4|54.48|52.68|0
1627498800000|2021-07-28 19:00:00|54.95|53.15|55.27|53.47|55.77|53.97|54.27|52.47|0
1627499100000|2021-07-28 19:05:00|55.19|53.39|55.55|53.75|55.99|54.19|55.05|53.25|0
1627499400000|2021-07-28 19:10:00|55.48|53.68|55.01|53.21|55.62|53.82|54.97|53.17|0
1627499700000|2021-07-28 19:15:00|54.97|53.17|55.4|53.6|55.55|53.75|54.54|52.74|0
1627500000000|2021-07-28 19:20:00|55.33|53.53|57|55.2|57.37|55.57|55.26|53.46|0
1627500300000|2021-07-28 19:25:00|56.86|55.06|56.35|54.55|57.08|55.28|56.2|54.4|0
1627500600000|2021-07-28 19:30:00|56.24|54.44|55.69|53.89|56.27|54.47|55.41|53.61|0
1627500900000|2021-07-28 19:35:00|55.76|53.96|56.85|55.05|56.85|55.05|55.62|53.82|0
1627501200000|2021-07-28 19:40:00|56.78|54.98|55.87|54.07|56.78|54.98|55.87|54.07|0
1627501500000|2021-07-28 19:45:00|55.9|54.1|56.33|54.53|56.7|54.9|55.9|54.1|0
1627501800000|2021-07-28 19:50:00|56.4|54.6|56.98|55.18|57.13|55.33|56.3|54.5|0
1627502100000|2021-07-28 19:55:00|57.13|55.33|58.46|56.66|58.46|56.66|57.13|55.33|0
1627502400000|2021-07-28 20:00:00|58.16|56.36|58.91|57.11|58.98|57.18|58.16|56.36|0
1627502700000|2021-07-28 20:05:00|58.98|57.18|59.28|57.48|59.28|57.48|58.53|56.73|0
1627503000000|2021-07-28 20:10:00|59.2|57.4|58.82|57.02|59.28|57.48|58.53|56.73|0
1627503300000|2021-07-28 20:15:00|59.1|56.9|58.87|56.67|59.17|56.97|58.87|56.67|0
1627503600000|2021-07-28 20:20:00|58.95|56.75|59.09|56.89|59.17|56.97|58.94|56.74|0
1627503900000|2021-07-28 20:25:00|59.02|56.82|59.01|56.81|59.09|56.89|58.86|56.66|0
1627504200000|2021-07-28 20:30:00|59.09|56.89|58.86|56.66|59.09|56.89|58.86|56.66|0
1627504500000|2021-07-28 20:35:00|58.79|56.59|58.78|56.58|59.08|56.88|58.71|56.51|0
1627504800000|2021-07-28 20:40:00|58.71|56.51|58.78|56.58|58.78|56.58|58.7|56.5|0
1627505100000|2021-07-28 20:45:00|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627505700000|2021-07-28 20:55:00|58.73|56.53|58.73|56.53|58.81|56.61|58.73|56.53|0
1627506000000|2021-07-28 21:00:00|58.78|56.58|58.86|56.66|58.86|56.66|58.75|56.55|0
1627506300000|2021-07-28 21:05:00|58.84|56.64|58.86|56.66|58.86|56.66|58.84|56.64|0
1627506600000|2021-07-28 21:10:00|58.89|56.69|58.83|56.63|58.89|56.69|58.83|56.63|0
1627506900000|2021-07-28 21:15:00|58.84|56.64|58.8|56.6|58.84|56.64|58.8|56.6|0
1627507200000|2021-07-28 21:20:00|58.85|56.65|58.81|56.61|58.86|56.66|58.8|56.6|0
1627507500000|2021-07-28 21:25:00|58.82|56.62|58.82|56.62|58.83|56.63|58.8|56.6|0
1627507800000|2021-07-28 21:30:00|58.83|56.63|58.82|56.62|58.91|56.71|58.82|56.62|0
1627508100000|2021-07-28 21:35:00|58.81|56.61|58.78|56.58|58.81|56.61|58.78|56.58|0
1627508400000|2021-07-28 21:40:00|58.81|56.61|58.84|56.64|58.84|56.64|58.81|56.61|0
1627508700000|2021-07-28 21:45:00|58.83|56.63|58.83|56.63|58.83|56.63|58.81|56.61|0
1627509000000|2021-07-28 21:50:00|58.81|56.61|58.67|56.47|58.81|56.61|58.67|56.47|0
1627509300000|2021-07-28 21:55:00|58.63|56.43|58.62|56.42|58.63|56.43|58.62|56.42|0
1627509600000|2021-07-28 22:00:00|58.39|56.19|58.57|56.37|58.73|56.53|58.39|56.19|0
1627509900000|2021-07-28 22:05:00|58.54|56.34|58.35|56.15|58.57|56.37|58.27|56.07|0
1627510200000|2021-07-28 22:10:00|58.31|56.11|58.27|56.07|58.35|56.15|58.12|55.92|0
1627510500000|2021-07-28 22:15:00|58.23|56.03|58.49|56.29|58.49|56.29|58.19|55.99|0
1627510800000|2021-07-28 22:20:00|58.41|56.21|58.34|56.14|58.56|56.36|58.34|56.14|0
1627511100000|2021-07-28 22:25:00|58.26|56.06|58.18|55.98|58.26|56.06|57.96|55.76|0
1627511400000|2021-07-28 22:30:00|58.11|55.91|58.7|56.5|58.7|56.5|58.11|55.91|0
1627511700000|2021-07-28 22:35:00|58.55|56.35|58.7|56.5|58.7|56.5|58.48|56.28|0
1627512000000|2021-07-28 22:40:00|58.62|56.42|58.77|56.57|58.85|56.65|58.47|56.27|0
1627512300000|2021-07-28 22:45:00|58.81|56.61|58.77|56.57|58.84|56.64|58.62|56.42|0
1627512600000|2021-07-28 22:50:00|58.69|56.49|58.61|56.41|58.69|56.49|58.54|56.34|0
1627512900000|2021-07-28 22:55:00|58.54|56.34|58.24|56.04|58.54|56.34|58.24|56.04|0
1627513200000|2021-07-28 23:00:00|58.31|56.11|58.83|56.63|58.83|56.63|58.31|56.11|0
1627513500000|2021-07-28 23:05:00|58.76|56.56|58.68|56.48|58.76|56.56|58.53|56.33|0
1627513800000|2021-07-28 23:10:00|58.75|56.55|59.05|56.85|59.13|56.93|58.75|56.55|0
1627514100000|2021-07-28 23:15:00|58.97|56.77|58.9|56.7|59.05|56.85|58.9|56.7|0
1627514400000|2021-07-28 23:20:00|58.89|56.69|58.67|56.47|58.89|56.69|58.52|56.32|0
1627514700000|2021-07-28 23:25:00|58.74|56.54|58.51|56.31|58.74|56.54|58.51|56.31|0
1627515000000|2021-07-28 23:30:00|58.59|56.39|58.36|56.16|58.66|56.46|58.36|56.16|0
1627515300000|2021-07-28 23:35:00|58.44|56.24|58.4|56.2|58.58|56.38|58.28|56.08|0
1627515600000|2021-07-28 23:40:00|58.43|56.23|58.06|55.86|58.43|56.23|58.06|55.86|0
1627515900000|2021-07-28 23:45:00|58.13|55.93|58.28|56.08|58.28|56.08|58.06|55.86|0
1627516200000|2021-07-28 23:50:00|58.35|56.15|58.27|56.07|58.35|56.15|57.98|55.78|0
1627516500000|2021-07-28 23:55:00|58.2|56|57.97|55.77|58.27|56.07|57.97|55.77|0
1627516800000|2021-07-29 00:00:00|58.05|55.85|58.64|56.44|58.86|56.66|57.9|55.7|0
1627517100000|2021-07-29 00:05:00|58.68|56.48|59.39|57.19|59.5|57.3|58.68|56.48|0
1627517400000|2021-07-29 00:10:00|59.43|57.23|59.23|57.03|59.77|57.57|59.16|56.96|0
1627517700000|2021-07-29 00:15:00|59.31|57.11|59.15|56.95|59.69|57.49|59|56.8|0
1627518000000|2021-07-29 00:20:00|59.23|57.03|59.3|57.1|59.3|57.1|59|56.8|0
1627518300000|2021-07-29 00:25:00|59.26|57.06|59.68|57.48|59.68|57.48|59.26|57.06|0
1627518600000|2021-07-29 00:30:00|59.6|57.4|59.75|57.55|59.98|57.78|59.56|57.36|0
1627518900000|2021-07-29 00:35:00|59.82|57.62|59.44|57.24|59.9|57.7|59.44|57.24|0
1627519200000|2021-07-29 00:40:00|59.59|57.39|59.67|57.47|59.82|57.62|59.36|57.16|0
1627519500000|2021-07-29 00:45:00|59.59|57.39|59.28|57.08|59.63|57.43|59.21|57.01|0
1627519800000|2021-07-29 00:50:00|59.21|57.01|59.28|57.08|59.4|57.2|59.21|57.01|0
1627520100000|2021-07-29 00:55:00|59.2|57|58.98|56.78|59.35|57.15|58.98|56.78|0
1627520400000|2021-07-29 01:00:00|58.94|56.74|59.35|57.15|59.58|57.38|58.94|56.74|0
1627520700000|2021-07-29 01:05:00|59.31|57.11|59.34|57.14|59.42|57.22|59.12|56.92|0
1627521000000|2021-07-29 01:10:00|59.27|57.07|59.72|57.52|59.72|57.52|59.27|57.07|0
1627521300000|2021-07-29 01:15:00|59.64|57.44|59.56|57.36|60.48|58.28|59.56|57.36|0
1627521600000|2021-07-29 01:20:00|59.49|57.29|60.17|57.97|60.32|58.12|59.49|57.29|0
1627521900000|2021-07-29 01:25:00|60.25|58.05|60.24|58.04|60.48|58.28|60.24|58.04|0
1627522200000|2021-07-29 01:30:00|60.4|58.2|60.62|58.42|60.7|58.5|60.17|57.97|0
1627522500000|2021-07-29 01:35:00|60.7|58.5|60.62|58.42|60.7|58.5|60.47|58.27|0
1627522800000|2021-07-29 01:40:00|60.7|58.5|60.46|58.26|60.7|58.5|60.16|57.96|0
1627523100000|2021-07-29 01:45:00|60.54|58.34|61.23|59.03|61.77|59.57|60.54|58.34|0
1627523400000|2021-07-29 01:50:00|61.19|58.99|61.85|59.65|62.08|59.88|61|58.8|0
1627523700000|2021-07-29 01:55:00|61.92|59.72|61.76|59.56|62|59.8|61.45|59.25|0
1627524000000|2021-07-29 02:00:00|61.69|59.49|61.61|59.41|61.92|59.72|61.45|59.25|0
1627524300000|2021-07-29 02:05:00|61.65|59.45|61.84|59.64|62.07|59.87|61.26|59.06|0
1627524600000|2021-07-29 02:10:00|61.8|59.6|61.37|59.17|61.84|59.64|61.29|59.09|0
1627524900000|2021-07-29 02:15:00|61.33|59.13|61.52|59.32|61.56|59.36|61.29|59.09|0
1627525200000|2021-07-29 02:20:00|61.44|59.24|61.36|59.16|61.52|59.32|61.28|59.08|0
1627525500000|2021-07-29 02:25:00|61.44|59.24|61.28|59.08|61.67|59.47|61.28|59.08|0
1627525800000|2021-07-29 02:30:00|61.12|58.92|61.35|59.15|61.43|59.23|60.97|58.77|0
1627526100000|2021-07-29 02:35:00|61.27|59.07|60.19|57.99|61.35|59.15|59.96|57.76|0
1627526400000|2021-07-29 02:40:00|60.16|57.96|60.42|58.22|60.5|58.3|60.04|57.84|0
1627526700000|2021-07-29 02:45:00|60.5|58.3|60.11|57.91|60.5|58.3|60.07|57.87|0
1627527000000|2021-07-29 02:50:00|60.03|57.83|60.22|58.02|60.34|58.14|59.95|57.75|0
1627527300000|2021-07-29 02:55:00|60.18|57.98|60.03|57.83|60.26|58.06|60.03|57.83|0
1627527600000|2021-07-29 03:00:00|59.95|57.75|59.79|57.59|59.95|57.75|59.57|57.37|0
1627527900000|2021-07-29 03:05:00|59.72|57.52|59.64|57.44|59.72|57.52|59.49|57.29|0
1627528200000|2021-07-29 03:10:00|59.71|57.51|59.41|57.21|59.71|57.51|59.41|57.21|0
1627528500000|2021-07-29 03:15:00|59.33|57.13|59.56|57.36|59.56|57.36|59.33|57.13|0
1627528800000|2021-07-29 03:20:00|59.48|57.28|59.63|57.43|59.71|57.51|59.48|57.28|0
1627529100000|2021-07-29 03:25:00|59.7|57.5|60.08|57.88|60.16|57.96|59.63|57.43|0
1627529400000|2021-07-29 03:30:00|60.01|57.81|59.77|57.57|60.01|57.81|59.7|57.5|0
1627529700000|2021-07-29 03:35:00|59.85|57.65|59.69|57.49|59.92|57.72|59.69|57.49|0
1627530000000|2021-07-29 03:40:00|59.62|57.42|59.69|57.49|59.77|57.57|59.47|57.27|0
1627530300000|2021-07-29 03:45:00|59.61|57.41|59.69|57.49|59.84|57.64|59.61|57.41|0
1627530600000|2021-07-29 03:50:00|59.76|57.56|59.84|57.64|59.99|57.79|59.69|57.49|0
1627530900000|2021-07-29 03:55:00|59.87|57.67|60.06|57.86|60.22|58.02|59.87|57.67|0
1627531200000|2021-07-29 04:00:00|59.98|57.78|59.98|57.78|60.14|57.94|59.91|57.71|0
1627531500000|2021-07-29 04:05:00|59.9|57.7|59.98|57.78|59.98|57.78|59.83|57.63|0
1627531800000|2021-07-29 04:10:00|59.9|57.7|59.59|57.39|59.9|57.7|59.59|57.39|0
1627532100000|2021-07-29 04:15:00|59.63|57.43|59.71|57.51|59.74|57.54|59.59|57.39|0
1627532400000|2021-07-29 04:20:00|59.74|57.54|59.51|57.31|59.74|57.54|59.51|57.31|0
1627532700000|2021-07-29 04:25:00|59.59|57.39|59.73|57.53|59.74|57.54|59.58|57.38|0
1627533000000|2021-07-29 04:30:00|59.66|57.46|59.32|57.12|59.73|57.53|59.32|57.12|0
1627533300000|2021-07-29 04:35:00|59.28|57.08|59.5|57.3|59.58|57.38|59.2|57|0
1627533600000|2021-07-29 04:40:00|59.46|57.26|59.57|57.37|59.61|57.41|59.42|57.22|0
1627533900000|2021-07-29 04:45:00|59.5|57.3|59.19|56.99|59.5|57.3|59.12|56.92|0
1627534200000|2021-07-29 04:50:00|59.23|57.03|59.49|57.29|59.57|57.37|59.19|56.99|0
1627534500000|2021-07-29 04:55:00|59.57|57.37|59.56|57.36|59.64|57.44|59.49|57.29|0
1627534800000|2021-07-29 05:00:00|59.49|57.29|59.56|57.36|59.64|57.44|59.33|57.13|0
1627535100000|2021-07-29 05:05:00|59.48|57.28|59.4|57.2|59.79|57.59|59.25|57.05|0
1627535400000|2021-07-29 05:10:00|59.33|57.13|59.63|57.43|59.63|57.43|59.17|56.97|0
1627535700000|2021-07-29 05:15:00|59.55|57.35|59.32|57.12|59.55|57.35|59.17|56.97|0
1627536000000|2021-07-29 05:20:00|59.36|57.16|59.17|56.97|59.4|57.2|58.98|56.78|0
1627536300000|2021-07-29 05:25:00|59.21|57.01|58.71|56.51|59.24|57.04|58.71|56.51|0
1627536600000|2021-07-29 05:30:00|58.64|56.44|58.41|56.21|58.79|56.59|58.11|55.91|0
1627536900000|2021-07-29 05:35:00|58.33|56.13|58.37|56.17|58.41|56.21|58.26|56.06|0
1627537200000|2021-07-29 05:40:00|58.33|56.13|58.25|56.05|58.48|56.28|58.25|56.05|0
1627537500000|2021-07-29 05:45:00|58.33|56.13|58.4|56.2|58.47|56.27|58.25|56.05|0
1627537800000|2021-07-29 05:50:00|58.47|56.27|58.39|56.19|58.69|56.49|58.39|56.19|0
1627538100000|2021-07-29 05:55:00|58.47|56.27|58.24|56.04|58.62|56.42|58.24|56.04|0
1627538400000|2021-07-29 06:00:00|58.35|56.15|58.24|56.04|58.39|56.19|58.02|55.82|0
1627538700000|2021-07-29 06:05:00|58.31|56.11|58.12|55.92|58.54|56.34|58.09|55.89|0
1627539000000|2021-07-29 06:10:00|58.09|55.89|57.27|55.07|58.09|55.89|57.12|54.92|0
1627539300000|2021-07-29 06:15:00|57.31|55.11|57.26|55.06|57.49|55.29|57.19|54.99|0
1627539600000|2021-07-29 06:20:00|57.34|55.14|57.11|54.91|57.41|55.21|57.04|54.84|0
1627539900000|2021-07-29 06:25:00|57.19|54.99|57.04|54.84|57.26|55.06|56.82|54.62|0
1627540200000|2021-07-29 06:30:00|57.11|54.91|56.89|54.69|57.18|54.98|56.81|54.61|0
1627540500000|2021-07-29 06:35:00|56.96|54.76|57.03|54.83|57.18|54.98|56.78|54.58|0
1627540800000|2021-07-29 06:40:00|57.1|54.9|57.1|54.9|57.29|55.09|57.03|54.83|0
1627541100000|2021-07-29 06:45:00|57.14|54.94|57.1|54.9|57.14|54.94|56.88|54.68|0
1627541400000|2021-07-29 06:50:00|57.02|54.82|56.73|54.53|57.1|54.9|56.51|54.31|0
1627541700000|2021-07-29 06:55:00|56.69|54.49|56.65|54.45|56.73|54.53|56.36|54.16|0
1627542000000|2021-07-29 07:00:00|56.62|54.42|56.28|54.08|56.62|54.42|55.56|53.36|0
1627542300000|2021-07-29 07:05:00|56.25|54.05|56.08|54.28|56.52|54.72|55.94|54.05|0
1627542600000|2021-07-29 07:10:00|56.01|54.21|56.08|54.28|56.3|54.5|55.86|54.06|0
1627542900000|2021-07-29 07:15:00|56.15|54.35|56.36|54.56|56.44|54.64|55.79|53.99|0
1627543200000|2021-07-29 07:20:00|56.44|54.64|55.71|53.91|56.44|54.64|55.49|53.69|0
1627543500000|2021-07-29 07:25:00|55.64|53.84|55.92|54.12|55.99|54.19|55.56|53.76|0
1627543800000|2021-07-29 07:30:00|55.85|54.05|56.06|54.26|56.28|54.48|55.85|54.05|0
1627544100000|2021-07-29 07:35:00|56.1|54.3|56.37|54.57|56.64|54.84|56.01|54.21|0
1627544400000|2021-07-29 07:40:00|56.45|54.65|55.97|54.17|56.74|54.94|55.86|54.06|0
1627544700000|2021-07-29 07:45:00|55.93|54.13|55.93|54.13|56.08|54.28|55.57|53.77|0
1627545000000|2021-07-29 07:50:00|56|54.2|55.71|53.91|56.04|54.24|55.64|53.84|0
1627545300000|2021-07-29 07:55:00|55.78|53.98|55.78|53.98|55.92|54.12|55.63|53.83|0
1627545600000|2021-07-29 08:00:00|55.85|54.05|55.92|54.12|56.07|54.27|55.77|53.97|0
1627545900000|2021-07-29 08:05:00|55.96|54.16|56.03|54.23|56.36|54.56|55.77|53.97|0
1627546200000|2021-07-29 08:10:00|56.06|54.26|55.55|53.75|56.13|54.33|55.48|53.68|0
1627546500000|2021-07-29 08:15:00|55.48|53.68|55.66|53.86|55.69|53.89|55.3|53.5|0
1627546800000|2021-07-29 08:20:00|55.69|53.89|56.27|54.47|56.27|54.47|55.62|53.82|0
1627547100000|2021-07-29 08:25:00|56.2|54.4|56.05|54.25|56.27|54.47|55.97|54.17|0
1627547400000|2021-07-29 08:30:00|55.97|54.17|55.79|53.99|56.12|54.32|55.65|53.85|0
1627547700000|2021-07-29 08:35:00|55.83|54.03|55.31|53.51|55.83|54.03|55.31|53.51|0
1627548000000|2021-07-29 08:40:00|55.24|53.44|55.24|53.44|55.31|53.51|55.17|53.37|0
1627548300000|2021-07-29 08:45:00|55.2|53.4|55.31|53.51|55.31|53.51|54.95|53.15|0
1627548600000|2021-07-29 08:50:00|55.24|53.44|55.59|53.79|55.59|53.79|55.23|53.43|0
1627548900000|2021-07-29 08:55:00|55.67|53.87|55.45|53.65|55.7|53.9|55.3|53.5|0
1627549200000|2021-07-29 09:00:00|55.41|53.61|55.44|53.64|55.66|53.86|55.37|53.57|0
1627549500000|2021-07-29 09:05:00|55.51|53.71|55.8|54|55.87|54.07|55.44|53.64|0
1627549800000|2021-07-29 09:10:00|55.73|53.93|55.36|53.56|55.73|53.93|55.36|53.56|0
1627550100000|2021-07-29 09:15:00|55.44|53.64|55.43|53.63|55.51|53.71|55.29|53.49|0
1627550400000|2021-07-29 09:20:00|55.5|53.7|55.5|53.7|55.57|53.77|55.43|53.63|0
1627550700000|2021-07-29 09:25:00|55.57|53.77|55.64|53.84|55.79|53.99|55.5|53.7|0
1627551000000|2021-07-29 09:30:00|55.57|53.77|55.35|53.55|55.79|53.99|55.35|53.55|0
1627551300000|2021-07-29 09:35:00|55.42|53.62|54.7|52.9|55.42|53.62|54.67|52.87|0
1627551600000|2021-07-29 09:40:00|54.63|52.83|54.62|52.82|54.77|52.97|54.62|52.82|0
1627551900000|2021-07-29 09:45:00|54.59|52.79|54.48|52.68|54.62|52.82|54.34|52.54|0
1627552200000|2021-07-29 09:50:00|54.55|52.75|54.69|52.89|54.69|52.89|54.55|52.75|0
1627552500000|2021-07-29 09:55:00|54.65|52.85|54.47|52.67|54.65|52.85|54.4|52.6|0
1627552800000|2021-07-29 10:00:00|54.4|52.6|54.58|52.78|54.75|52.95|54.4|52.6|0
1627553100000|2021-07-29 10:05:00|54.61|52.81|54.75|52.95|54.75|52.95|54.5|52.7|0
1627553400000|2021-07-29 10:10:00|54.71|52.91|54.39|52.59|54.82|53.02|54.39|52.59|0
1627553700000|2021-07-29 10:15:00|54.46|52.66|54.39|52.59|54.6|52.8|54.31|52.51|0
1627554000000|2021-07-29 10:20:00|54.38|52.58|54.45|52.65|54.67|52.87|54.38|52.58|0
1627554300000|2021-07-29 10:25:00|54.38|52.58|54.59|52.79|54.59|52.79|54.38|52.58|0
1627554600000|2021-07-29 10:30:00|54.52|52.72|53.96|52.16|54.66|52.86|53.96|52.16|0
1627554900000|2021-07-29 10:35:00|54.03|52.23|54.1|52.3|54.11|52.31|53.89|52.09|0
1627555200000|2021-07-29 10:40:00|54.17|52.37|54.46|52.66|54.6|52.8|54.1|52.3|0
1627555500000|2021-07-29 10:45:00|54.49|52.69|55.32|53.52|55.68|53.88|54.38|52.58|0
1627555800000|2021-07-29 10:50:00|55.25|53.45|55.24|53.44|55.54|53.74|55.17|53.37|0
1627556100000|2021-07-29 10:55:00|55.17|53.37|54.52|52.72|55.24|53.44|54.45|52.65|0
1627556400000|2021-07-29 11:00:00|54.45|52.65|54.23|52.43|54.66|52.86|54.16|52.36|0
1627556700000|2021-07-29 11:05:00|54.19|52.39|54.37|52.57|54.73|52.93|54.09|52.29|0
1627557000000|2021-07-29 11:10:00|54.3|52.5|54.01|52.21|54.44|52.64|53.94|52.14|0
1627557300000|2021-07-29 11:15:00|54.08|52.28|54.29|52.49|54.29|52.49|53.93|52.13|0
1627557600000|2021-07-29 11:20:00|54.36|52.56|55.22|53.42|55.37|53.57|54.33|52.53|0
1627557900000|2021-07-29 11:25:00|55.15|53.35|54.86|53.06|55.15|53.35|54.64|52.84|0
1627558200000|2021-07-29 11:30:00|54.93|53.13|55.14|53.34|55.22|53.42|54.86|53.06|0
1627558500000|2021-07-29 11:35:00|55.22|53.42|55.21|53.41|55.22|53.42|55|53.2|0
1627558800000|2021-07-29 11:40:00|55.14|53.34|54.56|52.76|55.21|53.41|54.56|52.76|0
1627559100000|2021-07-29 11:45:00|54.63|52.83|54.48|52.68|54.63|52.83|54.34|52.54|0
1627559400000|2021-07-29 11:50:00|54.45|52.65|54.41|52.61|54.48|52.68|54.27|52.47|0
1627559700000|2021-07-29 11:55:00|54.45|52.65|54.41|52.61|54.77|52.97|54.33|52.53|0
1627560000000|2021-07-29 12:00:00|54.33|52.53|54.12|52.32|54.37|52.57|53.97|52.17|0
1627560300000|2021-07-29 12:05:00|54.08|52.28|54.82|53.02|54.82|53.02|53.69|51.89|0
1627560600000|2021-07-29 12:10:00|54.75|52.95|53.5|51.7|54.75|52.95|53.09|51.29|0
1627560900000|2021-07-29 12:15:00|53.57|51.77|53.85|52.05|53.85|52.05|53.53|51.73|0
1627561200000|2021-07-29 12:20:00|53.78|51.98|53.7|51.9|53.78|51.98|53.7|51.9|0
1627561500000|2021-07-29 12:25:00|53.77|51.97|53.88|52.08|53.99|52.19|53.7|51.9|0
1627561800000|2021-07-29 12:30:00|53.81|52.01|53.98|52.18|54.48|52.68|53.7|51.9|0
1627562100000|2021-07-29 12:35:00|53.95|52.15|54.05|52.25|54.26|52.46|53.91|52.11|0
1627562400000|2021-07-29 12:40:00|54.01|52.21|53.97|52.17|54.26|52.46|53.9|52.1|0
1627562700000|2021-07-29 12:45:00|54.04|52.24|54.04|52.24|54.26|52.46|53.97|52.17|0
1627563000000|2021-07-29 12:50:00|54.11|52.31|53.93|52.13|54.18|52.38|53.9|52.1|0
1627563300000|2021-07-29 12:55:00|53.9|52.1|53.75|51.95|54.04|52.24|53.75|51.95|0
1627563600000|2021-07-29 13:00:00|53.61|51.81|53.11|51.31|53.68|51.88|53.11|51.31|0
1627563900000|2021-07-29 13:05:00|53.18|51.38|53.39|51.59|53.46|51.66|53.11|51.31|0
1627564200000|2021-07-29 13:10:00|53.32|51.52|53.24|51.44|53.39|51.59|53.17|51.37|0
1627564500000|2021-07-29 13:15:00|53.17|51.37|52.96|51.16|53.31|51.51|52.82|51.02|0
1627564800000|2021-07-29 13:20:00|53.03|51.23|53.59|51.79|53.7|51.9|53.03|51.23|0
1627565100000|2021-07-29 13:25:00|53.63|51.83|53.3|51.5|53.8|52|53.16|51.36|0
1627565400000|2021-07-29 13:30:00|53.52|51.72|51.99|50.19|53.52|51.72|51.45|49.65|0
1627565700000|2021-07-29 13:35:00|51.92|50.12|51.03|49.23|51.92|50.12|51.03|49.23|0
1627566000000|2021-07-29 13:40:00|50.89|49.09|51.98|50.18|52.67|50.87|50.48|48.68|0
1627566300000|2021-07-29 13:45:00|51.91|50.11|51.23|49.43|52.12|50.32|50.68|48.88|0
1627566600000|2021-07-29 13:50:00|51.26|49.46|51.5|49.7|51.57|49.77|51.09|49.29|0
1627566900000|2021-07-29 13:55:00|51.29|49.49|50.81|49.01|51.36|49.56|50.68|48.88|0
1627567200000|2021-07-29 14:00:00|50.74|48.94|51.42|49.62|51.56|49.76|50.61|48.81|0
1627567500000|2021-07-29 14:05:00|51.56|49.76|51.56|49.76|51.84|50.04|51.15|49.35|0
1627567800000|2021-07-29 14:10:00|51.49|49.69|51.55|49.75|51.69|49.89|51.14|49.34|0
1627568100000|2021-07-29 14:15:00|51.49|49.69|50.73|48.93|51.55|49.75|50.53|48.73|0
1627568400000|2021-07-29 14:20:00|50.8|49|50.79|48.99|51.48|49.68|50.73|48.93|0
1627568700000|2021-07-29 14:25:00|50.86|49.06|50.18|48.38|50.86|49.06|50.18|48.38|0
1627569000000|2021-07-29 14:30:00|50.11|48.31|50.38|48.58|50.59|48.79|50.11|48.31|0
1627569300000|2021-07-29 14:35:00|50.31|48.51|49.57|47.77|50.38|48.58|49.57|47.77|0
1627569600000|2021-07-29 14:40:00|49.44|47.64|49.9|48.1|49.97|48.17|49.17|47.37|0
1627569900000|2021-07-29 14:45:00|49.83|48.03|49.7|47.9|49.87|48.07|49.56|47.76|0
1627570200000|2021-07-29 14:50:00|49.76|47.96|48.96|47.16|49.76|47.96|48.83|47.03|0
1627570500000|2021-07-29 14:55:00|48.9|47.1|48.76|46.96|49.36|47.56|48.76|46.96|0
1627570800000|2021-07-29 15:00:00|48.63|46.83|48.36|46.56|48.76|46.96|48.23|46.43|0
1627571100000|2021-07-29 15:05:00|48.43|46.63|48.49|46.69|48.89|47.09|48.36|46.56|0
1627571400000|2021-07-29 15:10:00|48.42|46.62|49.08|47.28|49.08|47.28|48.36|46.56|0
1627571700000|2021-07-29 15:15:00|49.01|47.21|49.21|47.41|49.41|47.61|48.95|47.15|0
1627572000000|2021-07-29 15:20:00|49.14|47.34|49.07|47.27|49.48|47.68|49.07|47.27|0
1627572300000|2021-07-29 15:25:00|49.01|47.21|51.72|49.92|51.79|49.99|49.01|47.21|0
1627572600000|2021-07-29 15:30:00|51.58|49.78|51.44|49.64|51.65|49.85|51.31|49.51|0
1627572900000|2021-07-29 15:35:00|51.51|49.71|51.24|49.44|51.58|49.78|51.1|49.3|0
1627573200000|2021-07-29 15:40:00|51.3|49.5|50.96|49.16|51.37|49.57|50.9|49.1|0
1627573500000|2021-07-29 15:45:00|51.03|49.23|51.03|49.23|51.06|49.26|50.83|49.03|0
1627573800000|2021-07-29 15:50:00|51.06|49.26|51.56|49.76|51.57|49.77|50.89|49.09|0
1627574100000|2021-07-29 15:55:00|51.63|49.83|51.56|49.76|51.77|49.97|51.29|49.49|0
1627574400000|2021-07-29 16:00:00|51.49|49.69|51.22|49.42|51.63|49.83|51.22|49.42|0
1627574700000|2021-07-29 16:05:00|51.29|49.49|51.08|49.28|51.29|49.49|50.95|49.15|0
1627575000000|2021-07-29 16:10:00|51.15|49.35|50.61|48.81|51.15|49.35|50.54|48.74|0
1627575300000|2021-07-29 16:15:00|50.54|48.74|50.21|48.41|50.61|48.81|50.21|48.41|0
1627575600000|2021-07-29 16:20:00|50.27|48.47|50.34|48.54|50.47|48.67|50.21|48.41|0
1627575900000|2021-07-29 16:25:00|50.27|48.47|50.47|48.67|50.53|48.73|50.1|48.3|0
1627576200000|2021-07-29 16:30:00|50.4|48.6|50.46|48.66|50.53|48.73|50.2|48.4|0
1627576500000|2021-07-29 16:35:00|50.4|48.6|50.46|48.66|50.46|48.66|50.26|48.46|0
1627576800000|2021-07-29 16:40:00|50.39|48.59|51.06|49.26|51.13|49.33|50.39|48.59|0
1627577100000|2021-07-29 16:45:00|51.13|49.33|51.26|49.46|51.39|49.59|50.99|49.19|0
1627577400000|2021-07-29 16:50:00|51.32|49.52|51.05|49.25|51.32|49.52|50.92|49.12|0
1627577700000|2021-07-29 16:55:00|50.98|49.18|51.05|49.25|51.39|49.59|50.98|49.18|0
1627578000000|2021-07-29 17:00:00|51.12|49.32|50.64|48.84|51.12|49.32|50.61|48.81|0
1627578300000|2021-07-29 17:05:00|50.61|48.81|50.51|48.71|50.84|49.04|50.44|48.64|0
1627578600000|2021-07-29 17:10:00|50.57|48.77|50.3|48.5|50.64|48.84|50.3|48.5|0
1627578900000|2021-07-29 17:15:00|50.37|48.57|50.77|48.97|50.9|49.1|50.24|48.44|0
1627579200000|2021-07-29 17:20:00|50.8|49|50.4|48.6|50.9|49.1|50.36|48.56|0
1627579500000|2021-07-29 17:25:00|50.5|48.7|50.09|48.29|50.56|48.76|49.96|48.16|0
1627579800000|2021-07-29 17:30:00|50.16|48.36|50.09|48.29|50.29|48.49|49.89|48.09|0
1627580100000|2021-07-29 17:35:00|50.06|48.26|50.42|48.62|50.62|48.82|50.02|48.22|0
1627580400000|2021-07-29 17:40:00|50.35|48.55|50.35|48.55|50.55|48.75|50.35|48.55|0
1627580700000|2021-07-29 17:45:00|50.42|48.62|50.41|48.61|50.55|48.75|50.28|48.48|0
1627581000000|2021-07-29 17:50:00|50.48|48.68|50.48|48.68|50.61|48.81|50.34|48.54|0
1627581300000|2021-07-29 17:55:00|50.41|48.61|50.67|48.87|50.87|49.07|50.41|48.61|0
1627581600000|2021-07-29 18:00:00|50.61|48.81|50.67|48.87|50.87|49.07|50.47|48.67|0
1627581900000|2021-07-29 18:05:00|50.74|48.94|50.8|49|50.87|49.07|50.53|48.73|0
1627582200000|2021-07-29 18:10:00|50.73|48.93|50.33|48.53|50.73|48.93|50.33|48.53|0
1627582500000|2021-07-29 18:15:00|50.4|48.6|50.86|49.06|50.93|49.13|50.4|48.6|0
1627582800000|2021-07-29 18:20:00|50.79|48.99|50.18|48.38|51.26|49.46|49.98|48.18|0
1627583100000|2021-07-29 18:25:00|50.12|48.32|50.11|48.31|50.32|48.52|49.91|48.11|0
1627583400000|2021-07-29 18:30:00|50.05|48.25|50.24|48.44|50.24|48.44|49.98|48.18|0
1627583700000|2021-07-29 18:35:00|50.31|48.51|50.91|49.11|51.05|49.25|50.24|48.44|0
1627584000000|2021-07-29 18:40:00|50.98|49.18|50.78|48.98|50.98|49.18|50.57|48.77|0
1627584300000|2021-07-29 18:45:00|50.71|48.91|50.5|48.7|50.91|49.11|50.44|48.64|0
1627584600000|2021-07-29 18:50:00|50.43|48.63|50.63|48.83|50.77|48.97|50.3|48.5|0
1627584900000|2021-07-29 18:55:00|50.57|48.77|50.5|48.7|50.63|48.83|50.36|48.56|0
1627585200000|2021-07-29 19:00:00|50.56|48.76|50.9|49.1|50.97|49.17|50.5|48.7|0
1627585500000|2021-07-29 19:05:00|50.97|49.17|50.66|48.86|51.17|49.37|50.62|48.82|0
1627585800000|2021-07-29 19:10:00|50.69|48.89|51.09|49.29|51.09|49.29|50.62|48.82|0
1627586100000|2021-07-29 19:15:00|51.03|49.23|51.02|49.22|51.16|49.36|50.82|49.02|0
1627586400000|2021-07-29 19:20:00|51.09|49.29|50.88|49.08|51.16|49.36|50.75|48.95|0
1627586700000|2021-07-29 19:25:00|50.95|49.15|51.08|49.28|51.09|49.29|50.68|48.88|0
1627587000000|2021-07-29 19:30:00|51.02|49.22|51.35|49.55|51.42|49.62|51.02|49.22|0
1627587300000|2021-07-29 19:35:00|51.29|49.49|50.81|49.01|51.35|49.55|50.67|48.87|0
1627587600000|2021-07-29 19:40:00|50.77|48.97|50.8|49|51.35|49.55|50.74|48.94|0
1627587900000|2021-07-29 19:45:00|50.87|49.07|51.17|49.37|51.21|49.41|50.67|48.87|0
1627588200000|2021-07-29 19:50:00|51.34|49.54|50.19|48.39|51.69|49.89|50.12|48.32|0
1627588500000|2021-07-29 19:55:00|50.12|48.32|50.53|48.73|50.6|48.8|50.12|48.32|0
1627588800000|2021-07-29 20:00:00|50.66|48.86|51.28|49.48|51.97|50.17|50.39|48.59|0
1627589100000|2021-07-29 20:05:00|51.35|49.55|51.83|50.03|51.97|50.17|51.28|49.48|0
1627589400000|2021-07-29 20:10:00|51.9|50.1|52.17|50.37|52.52|50.72|51.76|49.96|0
1627589700000|2021-07-29 20:15:00|52.37|50.17|52.09|49.89|52.44|50.24|52.09|49.89|0
1627590000000|2021-07-29 20:20:00|52.16|49.96|52.15|49.95|52.16|49.96|52.02|49.82|0
1627590300000|2021-07-29 20:25:00|52.09|49.89|52.64|50.44|52.78|50.58|52.08|49.88|0
1627590600000|2021-07-29 20:30:00|52.57|50.37|54.2|52|54.34|52.14|52.57|50.37|0
1627590900000|2021-07-29 20:35:00|54.27|52.07|54.26|52.06|54.52|52.32|53.69|51.49|0
1627591200000|2021-07-29 20:40:00|54.19|51.99|55.13|52.93|55.35|53.15|54.19|51.99|0
1627591500000|2021-07-29 20:45:00|55.05|52.85|54.98|52.78|55.2|53|54.33|52.13|0
1627591800000|2021-07-29 20:50:00|54.91|52.71|54.18|51.98|54.94|52.74|54.11|51.91|0
1627592100000|2021-07-29 20:55:00|54.25|52.05|54.65|52.45|55.26|53.06|54.11|51.91|0
1627592400000|2021-07-29 21:00:00|54.89|52.69|54.77|52.57|55.22|53.02|54.77|52.57|0
1627592700000|2021-07-29 21:05:00|54.78|52.58|54.58|52.38|54.86|52.66|54.57|52.37|0
1627593000000|2021-07-29 21:10:00|54.59|52.39|54.52|52.32|54.64|52.44|54.47|52.27|0
1627593300000|2021-07-29 21:15:00|54.51|52.31|54.39|52.19|54.58|52.38|54.31|52.11|0
1627593600000|2021-07-29 21:20:00|54.28|52.08|54.63|52.43|54.63|52.43|54.24|52.04|0
1627593900000|2021-07-29 21:25:00|54.65|52.45|54.69|52.49|54.73|52.53|54.55|52.35|0
1627594200000|2021-07-29 21:30:00|54.62|52.42|54.78|52.58|54.82|52.62|54.62|52.42|0
1627594500000|2021-07-29 21:35:00|54.76|52.56|54.78|52.58|54.85|52.65|54.73|52.53|0
1627594800000|2021-07-29 21:40:00|54.8|52.6|54.74|52.54|54.87|52.67|54.74|52.54|0
1627595100000|2021-07-29 21:45:00|54.75|52.55|55.18|52.98|55.29|53.09|54.72|52.52|0
1627595400000|2021-07-29 21:50:00|55.17|52.97|55.38|53.18|55.56|53.36|55.17|52.97|0
1627595700000|2021-07-29 21:55:00|55.36|53.16|55.69|53.49|55.69|53.49|55.36|53.16|0
1627596000000|2021-07-29 22:00:00|55.26|53.06|54.57|52.37|55.26|53.06|54.57|52.37|0
1627596300000|2021-07-29 22:05:00|54.49|52.29|54.2|52|54.56|52.36|54.2|52|0
1627596600000|2021-07-29 22:10:00|54.27|52.07|54.34|52.14|54.42|52.22|54.17|51.97|0
1627596900000|2021-07-29 22:15:00|54.31|52.11|54.2|52|54.34|52.14|53.91|51.71|0
1627597200000|2021-07-29 22:20:00|54.16|51.96|54.62|52.42|54.62|52.42|54.12|51.92|0
1627597500000|2021-07-29 22:25:00|54.7|52.5|54.62|52.42|54.7|52.5|54.26|52.06|0
1627597800000|2021-07-29 22:30:00|54.69|52.49|55.05|52.85|55.12|52.92|54.55|52.35|0
1627598100000|2021-07-29 22:35:00|54.98|52.78|55.12|52.92|55.27|53.07|54.83|52.63|0
1627598400000|2021-07-29 22:40:00|55.19|52.99|55.19|52.99|55.41|53.21|55.12|52.92|0
1627598700000|2021-07-29 22:45:00|55.04|52.84|55.04|52.84|55.12|52.92|54.9|52.7|0
1627599000000|2021-07-29 22:50:00|55.11|52.91|55.26|53.06|55.33|53.13|55.11|52.91|0
1627599300000|2021-07-29 22:55:00|55.18|52.98|55.03|52.83|55.4|53.2|54.96|52.76|0
1627599600000|2021-07-29 23:00:00|55.11|52.91|55.47|53.27|55.76|53.56|54.85|52.65|0
1627599900000|2021-07-29 23:05:00|55.4|53.2|56.27|54.07|56.35|54.15|55.32|53.12|0
1627600200000|2021-07-29 23:10:00|56.24|54.04|56.01|53.81|56.49|54.29|55.9|53.7|0
1627600500000|2021-07-29 23:15:00|56.05|53.85|55.9|53.7|56.05|53.85|55.82|53.62|0
1627600800000|2021-07-29 23:20:00|55.82|53.62|56.34|54.14|56.34|54.14|55.82|53.62|0
1627601100000|2021-07-29 23:25:00|56.41|54.21|55.96|53.76|56.41|54.21|55.93|53.73|0
1627601400000|2021-07-29 23:30:00|56.04|53.84|55.96|53.76|56.11|53.91|55.89|53.69|0
1627601700000|2021-07-29 23:35:00|55.93|53.73|56.14|53.94|56.25|54.05|55.81|53.61|0
1627602000000|2021-07-29 23:40:00|56.18|53.98|56.77|54.57|56.84|54.64|55.96|53.76|0
1627602300000|2021-07-29 23:45:00|56.69|54.49|56.91|54.71|56.91|54.71|56.32|54.12|0
1627602600000|2021-07-29 23:50:00|56.84|54.64|57.58|55.38|57.89|55.69|56.84|54.64|0
1627602900000|2021-07-29 23:55:00|57.62|55.42|57.66|55.46|57.81|55.61|57.28|55.08|0
1627603200000|2021-07-30 00:00:00|57.73|55.53|59.33|57.13|59.33|57.13|57.65|55.45|0
1627603500000|2021-07-30 00:05:00|59.37|57.17|58.48|56.28|59.37|57.17|58.48|56.28|0
1627603800000|2021-07-30 00:10:00|58.37|56.17|57.34|55.14|58.56|56.36|57.27|55.07|0
1627604100000|2021-07-30 00:15:00|57.42|55.22|57.79|55.59|58.17|55.97|56.82|54.62|0
1627604400000|2021-07-30 00:20:00|57.72|55.52|58.02|55.82|58.17|55.97|57.61|55.41|0
1627604700000|2021-07-30 00:25:00|58.09|55.89|57.86|55.66|58.78|56.58|57.71|55.51|0
1627605000000|2021-07-30 00:30:00|57.82|55.62|58.66|56.46|58.85|56.65|57.56|55.36|0
1627605300000|2021-07-30 00:35:00|58.62|56.42|58.54|56.34|59.23|57.03|58.39|56.19|0
1627605600000|2021-07-30 00:40:00|58.61|56.41|58.23|56.03|58.69|56.49|58.08|55.88|0
1627605900000|2021-07-30 00:45:00|58.31|56.11|60.62|58.42|61.33|59.13|58.08|55.88|0
1627606200000|2021-07-30 00:50:00|60.46|58.26|60.65|58.45|60.69|58.49|59.84|57.64|0
1627606500000|2021-07-30 00:55:00|60.77|58.57|60.14|57.94|61|58.8|60.06|57.86|0
1627606800000|2021-07-30 01:00:00|60.06|57.86|59.75|57.55|60.3|58.1|59.67|57.47|0
1627607100000|2021-07-30 01:05:00|59.83|57.63|59.51|57.31|59.9|57.7|59.28|57.08|0
1627607400000|2021-07-30 01:10:00|59.59|57.39|59.97|57.77|60.05|57.85|59.44|57.24|0
1627607700000|2021-07-30 01:15:00|60.05|57.85|60.13|57.93|60.36|58.16|59.59|57.39|0
1627608000000|2021-07-30 01:20:00|60.2|58|60.36|58.16|60.44|58.24|60.2|58|0
1627608300000|2021-07-30 01:25:00|60.32|58.12|61.06|58.86|61.22|59.02|60.12|57.92|0
1627608600000|2021-07-30 01:30:00|61.14|58.94|60.35|58.15|61.14|58.94|60.16|57.96|0
1627608900000|2021-07-30 01:35:00|60.43|58.23|60.97|58.77|61.21|59.01|60.27|58.07|0
1627609200000|2021-07-30 01:40:00|61.05|58.85|60.89|58.69|61.29|59.09|60.81|58.61|0
1627609500000|2021-07-30 01:45:00|60.97|58.77|60.97|58.77|61.2|59|60.73|58.53|0
1627609800000|2021-07-30 01:50:00|61.12|58.92|60.61|58.41|61.28|59.08|60.49|58.29|0
1627610100000|2021-07-30 01:55:00|60.65|58.45|61.2|59|61.28|59.08|60.65|58.45|0
1627610400000|2021-07-30 02:00:00|61.27|59.07|61.23|59.03|61.27|59.07|60.88|58.68|0
1627610700000|2021-07-30 02:05:00|61.27|59.07|60.79|58.59|61.27|59.07|60.56|58.36|0
1627611000000|2021-07-30 02:10:00|60.84|58.64|59.85|57.65|60.95|58.75|59.85|57.65|0
1627611300000|2021-07-30 02:15:00|59.93|57.73|59|56.8|59.93|57.73|59|56.8|0
1627611600000|2021-07-30 02:20:00|59.08|56.88|59|56.8|59.23|57.03|58.77|56.57|0
1627611900000|2021-07-30 02:25:00|58.92|56.72|58.69|56.49|59|56.8|58.46|56.26|0
1627612200000|2021-07-30 02:30:00|58.61|56.41|58.76|56.56|58.76|56.56|58.46|56.26|0
1627612500000|2021-07-30 02:35:00|58.61|56.41|58.91|56.71|59.07|56.87|58.61|56.41|0
1627612800000|2021-07-30 02:40:00|58.83|56.63|59.22|57.02|59.22|57.02|58.83|56.63|0
1627613100000|2021-07-30 02:45:00|59.18|56.98|58.9|56.7|59.21|57.01|58.9|56.7|0
1627613400000|2021-07-30 02:50:00|58.87|56.67|59.29|57.09|59.29|57.09|58.75|56.55|0
1627613700000|2021-07-30 02:55:00|59.36|57.16|59.2|57|59.52|57.32|59.2|57|0
1627614000000|2021-07-30 03:00:00|59.13|56.93|58.82|56.62|59.13|56.93|58.67|56.47|0
1627614300000|2021-07-30 03:05:00|58.89|56.69|59.04|56.84|59.2|57|58.74|56.54|0
1627614600000|2021-07-30 03:10:00|59.01|56.81|59.12|56.92|59.12|56.92|58.81|56.61|0
1627614900000|2021-07-30 03:15:00|59.08|56.88|59.04|56.84|59.12|56.92|58.89|56.69|0
1627615200000|2021-07-30 03:20:00|59.11|56.91|60.43|58.23|60.43|58.23|59.11|56.91|0
1627615500000|2021-07-30 03:25:00|60.47|58.27|60.27|58.07|60.58|58.38|60.11|57.91|0
1627615800000|2021-07-30 03:30:00|60.31|58.11|60.07|57.87|60.58|58.38|59.95|57.75|0
1627616100000|2021-07-30 03:35:00|60.11|57.91|60.03|57.83|60.11|57.91|59.87|57.67|0
1627616400000|2021-07-30 03:40:00|59.99|57.79|60.02|57.82|60.42|58.22|59.95|57.75|0
1627616700000|2021-07-30 03:45:00|60.1|57.9|60.18|57.98|60.26|58.06|59.79|57.59|0
1627617000000|2021-07-30 03:50:00|60.1|57.9|60.33|58.13|60.33|58.13|59.86|57.66|0
1627617300000|2021-07-30 03:55:00|60.37|58.17|60.01|57.81|60.41|58.21|60.01|57.81|0
1627617600000|2021-07-30 04:00:00|60.05|57.85|60.01|57.81|60.05|57.85|59.7|57.5|0
1627617900000|2021-07-30 04:05:00|59.93|57.73|60.01|57.81|60.16|57.96|59.85|57.65|0
1627618200000|2021-07-30 04:10:00|60.08|57.88|62.62|60.42|62.78|60.58|59.93|57.73|0
1627618500000|2021-07-30 04:15:00|62.7|60.5|62.77|60.57|62.86|60.66|62.7|60.5|0
1627618800000|2021-07-30 04:20:00|62.85|60.65|62.77|60.57|62.85|60.65|62.62|60.42|0
1627619100000|2021-07-30 04:25:00|62.69|60.49|63.08|60.88|63.08|60.88|62.61|60.41|0
1627619400000|2021-07-30 04:30:00|64.23|62.03|64.46|62.26|64.46|62.26|64.23|62.03|0
1627619700000|2021-07-30 04:35:00|64.54|62.34|64.26|62.06|64.54|62.34|64.22|62.02|0
1627620000000|2021-07-30 04:40:00|64.22|62.02|64.22|62.02|64.3|62.1|64.14|61.94|0
1627620300000|2021-07-30 04:45:00|64.3|62.1|64.37|62.17|64.38|62.18|64.14|61.94|0
1627620600000|2021-07-30 04:50:00|64.29|62.09|64.37|62.17|64.45|62.25|64.21|62.01|0
1627620900000|2021-07-30 04:55:00|64.45|62.25|64.37|62.17|64.53|62.33|64.29|62.09|0
1627621200000|2021-07-30 05:00:00|64.45|62.25|64.76|62.56|65.81|63.61|64.45|62.25|0
1627621500000|2021-07-30 05:05:00|64.68|62.48|65|62.8|65.16|62.96|64.52|62.32|0
1627621800000|2021-07-30 05:10:00|64.92|62.72|65.64|63.44|65.88|63.68|64.92|62.72|0
1627622100000|2021-07-30 05:15:00|65.72|63.52|65.96|63.76|66.29|64.09|65.68|63.48|0
1627622400000|2021-07-30 05:20:00|65.88|63.68|66.24|64.04|66.53|64.33|65.88|63.68|0
1627622700000|2021-07-30 05:25:00|66.28|64.08|66.24|64.04|66.44|64.24|65.79|63.59|0
1627623000000|2021-07-30 05:30:00|66.19|63.99|65.38|63.18|66.36|64.16|65.38|63.18|0
1627623300000|2021-07-30 05:35:00|65.42|63.22|65.78|63.58|65.86|63.66|64.82|62.62|0
1627623600000|2021-07-30 05:40:00|65.86|63.66|65.62|63.42|66.35|64.15|65.62|63.42|0
1627623900000|2021-07-30 05:45:00|65.7|63.5|65.21|63.01|65.78|63.58|65.21|63.01|0
1627624200000|2021-07-30 05:50:00|65.25|63.05|65.69|63.49|65.77|63.57|65.21|63.01|0
1627624500000|2021-07-30 05:55:00|65.65|63.45|66.17|63.97|66.17|63.97|65.45|63.25|0
1627624800000|2021-07-30 06:00:00|66.25|64.05|64.4|62.2|66.25|64.05|64.16|61.96|0
1627625100000|2021-07-30 06:05:00|64.32|62.12|64.87|62.67|64.92|62.72|64.08|61.88|0
1627625400000|2021-07-30 06:10:00|64.71|62.51|64.47|62.27|64.95|62.75|64.47|62.27|0
1627625700000|2021-07-30 06:15:00|64.55|62.35|64.47|62.27|64.71|62.51|64.15|61.95|0
1627626000000|2021-07-30 06:20:00|64.39|62.19|64.38|62.18|64.54|62.34|64.15|61.95|0
1627626300000|2021-07-30 06:25:00|64.46|62.26|65.34|63.14|65.42|63.22|64.34|62.14|0
1627626600000|2021-07-30 06:30:00|65.26|63.06|65.74|63.54|66.47|64.27|65.1|62.9|0
1627626900000|2021-07-30 06:35:00|65.58|63.38|66.47|64.27|66.47|64.27|65.58|63.38|0
1627627200000|2021-07-30 06:40:00|66.39|64.19|66.22|64.02|66.47|64.27|65.82|63.62|0
1627627500000|2021-07-30 06:45:00|66.14|63.94|66.14|63.94|66.38|64.18|66.05|63.85|0
1627627800000|2021-07-30 06:50:00|66.05|63.85|66.05|63.85|66.21|64.01|65.97|63.77|0
1627628100000|2021-07-30 06:55:00|66.09|63.89|65.56|63.36|66.09|63.89|65.24|63.04|0
1627628400000|2021-07-30 07:00:00|65.6|63.4|64.11|61.91|65.88|63.68|59.24|57.04|0
1627628700000|2021-07-30 07:05:00|63.95|62.15|64.93|63.13|65.66|63.86|63.95|62.15|0
1627629000000|2021-07-30 07:10:00|65.01|63.21|65.57|63.77|65.57|63.77|64.81|63.01|0
1627629300000|2021-07-30 07:15:00|65.49|63.69|63.8|62|65.65|63.85|63.48|61.68|0
1627629600000|2021-07-30 07:20:00|63.72|61.92|64.03|62.23|64.68|62.88|63.72|61.92|0
1627629900000|2021-07-30 07:25:00|63.95|62.15|64.75|62.95|64.75|62.95|63.95|62.15|0
1627630200000|2021-07-30 07:30:00|64.83|63.03|64.51|62.71|65.16|63.36|64.27|62.47|0
1627630500000|2021-07-30 07:35:00|64.47|62.67|64.58|62.78|65.31|63.51|64.27|62.47|0
1627630800000|2021-07-30 07:40:00|64.55|62.75|65.23|63.43|65.23|63.43|64.46|62.66|0
1627631100000|2021-07-30 07:45:00|65.27|63.47|65.22|63.42|65.63|63.83|65.06|63.26|0
1627631400000|2021-07-30 07:50:00|65.14|63.34|64.09|62.29|65.3|63.5|64.09|62.29|0
1627631700000|2021-07-30 07:55:00|64.21|62.41|64.01|62.21|64.25|62.45|63.85|62.05|0
1627632000000|2021-07-30 08:00:00|64.09|62.29|64|62.2|64.81|63.01|64|62.2|0
1627632300000|2021-07-30 08:05:00|63.97|62.17|63.44|61.64|63.97|62.17|63.28|61.48|0
1627632600000|2021-07-30 08:10:00|63.36|61.56|62.49|60.69|63.36|61.56|62.49|60.69|0
1627632900000|2021-07-30 08:15:00|62.41|60.61|62.1|60.3|62.57|60.77|62.1|60.3|0
1627633200000|2021-07-30 08:20:00|61.94|60.14|61.24|59.44|62.14|60.34|60.93|59.13|0
1627633500000|2021-07-30 08:25:00|61.09|59.29|61.47|59.67|61.94|60.14|61.09|59.29|0
1627633800000|2021-07-30 08:30:00|61.39|59.59|61.54|59.74|61.86|60.06|61.23|59.43|0
1627634100000|2021-07-30 08:35:00|61.62|59.82|60.31|58.51|61.62|59.82|60.23|58.43|0
1627634400000|2021-07-30 08:40:00|60.23|58.43|60.92|59.12|61.54|59.74|60.23|58.43|0
1627634700000|2021-07-30 08:45:00|60.84|59.04|61.14|59.34|61.5|59.7|60.76|58.96|0
1627635000000|2021-07-30 08:50:00|61.22|59.42|61.53|59.73|61.53|59.73|61.07|59.27|0
1627635300000|2021-07-30 08:55:00|61.49|59.69|61.29|59.49|61.53|59.73|61.22|59.42|0
1627635600000|2021-07-30 09:00:00|61.37|59.57|61.68|59.88|61.99|60.19|61.14|59.34|0
1627635900000|2021-07-30 09:05:00|61.6|59.8|61.52|59.72|62.14|60.34|61.52|59.72|0
1627636200000|2021-07-30 09:10:00|61.44|59.64|61.44|59.64|61.83|60.03|61.36|59.56|0
1627636500000|2021-07-30 09:15:00|61.51|59.71|61.74|59.94|61.9|60.1|61.28|59.48|0
1627636800000|2021-07-30 09:20:00|61.66|59.86|61.58|59.78|61.9|60.1|61.43|59.63|0
1627637100000|2021-07-30 09:25:00|61.51|59.71|61.74|59.94|62.13|60.33|61.51|59.71|0
1627637400000|2021-07-30 09:30:00|61.89|60.09|61.89|60.09|62.2|60.4|61.42|59.62|0
1627637700000|2021-07-30 09:35:00|61.93|60.13|62.51|60.71|62.83|61.03|61.89|60.09|0
1627638000000|2021-07-30 09:40:00|62.47|60.67|62.51|60.71|62.58|60.78|62.27|60.47|0
1627638300000|2021-07-30 09:45:00|62.47|60.67|62.11|60.31|62.51|60.71|62.11|60.31|0
1627638600000|2021-07-30 09:50:00|62.19|60.39|62.34|60.54|62.73|60.93|61.95|60.15|0
1627638900000|2021-07-30 09:55:00|62.42|60.62|62.81|61.01|63.28|61.48|62.18|60.38|0
1627639200000|2021-07-30 10:00:00|62.85|61.05|62.57|60.77|62.97|61.17|62.41|60.61|0
1627639500000|2021-07-30 10:05:00|62.53|60.73|62.41|60.61|62.88|61.08|61.78|59.98|0
1627639800000|2021-07-30 10:10:00|62.25|60.45|62.96|61.16|63.35|61.55|62.17|60.37|0
1627640100000|2021-07-30 10:15:00|63.03|61.23|62.92|61.12|63.51|61.71|61.93|60.13|0
1627640400000|2021-07-30 10:20:00|62.96|61.16|62.88|61.08|62.96|61.16|62.38|60.58|0
1627640700000|2021-07-30 10:25:00|62.8|61|62.56|60.76|62.8|61|62.18|60.38|0
1627641000000|2021-07-30 10:30:00|62.48|60.68|62.4|60.6|62.87|61.07|62.4|60.6|0
1627641300000|2021-07-30 10:35:00|62.32|60.52|62.48|60.68|62.71|60.91|62.24|60.44|0
1627641600000|2021-07-30 10:40:00|62.4|60.6|62.4|60.6|62.63|60.83|62.09|60.29|0
1627641900000|2021-07-30 10:45:00|62.39|60.59|62.24|60.44|62.55|60.75|62.24|60.44|0
1627642200000|2021-07-30 10:50:00|62.31|60.51|61.73|59.93|62.31|60.51|61.69|59.89|0
1627642500000|2021-07-30 10:55:00|61.77|59.97|61.15|59.35|61.77|59.97|61.15|59.35|0
1627642800000|2021-07-30 11:00:00|61.07|59.27|59.57|57.77|62.03|60.23|58.97|57.17|0
1627643100000|2021-07-30 11:05:00|59.49|57.69|60.17|58.37|60.25|58.45|59.41|57.61|0
1627643400000|2021-07-30 11:10:00|60.14|58.34|60.17|58.37|60.32|58.52|59.94|58.14|0
1627643700000|2021-07-30 11:15:00|60.25|58.45|59.94|58.14|60.25|58.45|59.78|57.98|0
1627644000000|2021-07-30 11:20:00|59.98|58.18|60.47|58.67|60.62|58.82|59.86|58.06|0
1627644300000|2021-07-30 11:25:00|60.54|58.74|60.7|58.9|61.39|59.59|60.31|58.51|0
1627644600000|2021-07-30 11:30:00|60.62|58.82|61|59.2|61.16|59.36|60.54|58.74|0
1627644900000|2021-07-30 11:35:00|60.85|59.05|60.96|59.16|61.08|59.28|60.61|58.81|0
1627645200000|2021-07-30 11:40:00|60.92|59.12|60.84|59.04|61.31|59.51|60.61|58.81|0
1627645500000|2021-07-30 11:45:00|60.92|59.12|61.46|59.66|61.46|59.66|60.68|58.88|0
1627645800000|2021-07-30 11:50:00|61.38|59.58|61.49|59.69|61.69|59.89|61.14|59.34|0
1627646100000|2021-07-30 11:55:00|61.53|59.73|60.64|58.84|61.53|59.73|60.49|58.69|0
1627646400000|2021-07-30 12:00:00|60.56|58.76|61.73|59.93|62.21|60.41|60.49|58.69|0
1627646700000|2021-07-30 12:05:00|61.57|59.77|60.87|59.07|61.73|59.93|60.87|59.07|0
1627647000000|2021-07-30 12:10:00|60.79|58.99|60.79|58.99|60.87|59.07|60.48|58.68|0
1627647300000|2021-07-30 12:15:00|60.78|58.98|60.78|58.98|61.02|59.22|60.55|58.75|0
1627647600000|2021-07-30 12:20:00|60.86|59.06|61.01|59.21|61.09|59.29|60.7|58.9|0
1627647900000|2021-07-30 12:25:00|61.09|59.29|61.09|59.29|61.36|59.56|61.01|59.21|0
1627648200000|2021-07-30 12:30:00|61.16|59.36|59.77|57.97|61.28|59.48|59.73|57.93|0
1627648500000|2021-07-30 12:35:00|59.88|58.08|59.61|57.81|60.07|58.27|59.15|57.35|0
1627648800000|2021-07-30 12:40:00|59.69|57.89|59.91|58.11|59.99|58.19|59.61|57.81|0
1627649100000|2021-07-30 12:45:00|59.99|58.19|59.53|57.73|60.22|58.42|59.53|57.73|0
1627649400000|2021-07-30 12:50:00|59.6|57.8|59.68|57.88|60.02|58.22|59.53|57.73|0
1627649700000|2021-07-30 12:55:00|59.6|57.8|59.6|57.8|59.83|58.03|59.37|57.57|0
1627650000000|2021-07-30 13:00:00|59.67|57.87|60.44|58.64|60.52|58.72|59.6|57.8|0
1627650300000|2021-07-30 13:05:00|60.52|58.72|60.75|58.95|61.06|59.26|60.44|58.64|0
1627650600000|2021-07-30 13:10:00|60.67|58.87|60.59|58.79|60.67|58.87|60.36|58.56|0
1627650900000|2021-07-30 13:15:00|60.66|58.86|60.04|58.24|60.66|58.86|60.04|58.24|0
1627651200000|2021-07-30 13:20:00|59.96|58.16|59.88|58.08|60.12|58.32|59.58|57.78|0
1627651500000|2021-07-30 13:25:00|59.85|58.05|59.8|58|59.88|58.08|59.27|57.47|0
1627651800000|2021-07-30 13:30:00|59.88|58.08|57.98|56.18|59.88|58.08|57.61|55.81|0
1627652100000|2021-07-30 13:35:00|57.9|56.1|56.67|54.87|57.98|56.18|56.31|54.51|0
1627652400000|2021-07-30 13:40:00|56.75|54.95|56|54.2|58.41|56.61|55.56|53.76|0
1627652700000|2021-07-30 13:45:00|56.14|54.34|55.48|53.68|56.14|54.34|55.27|53.47|0
1627653000000|2021-07-30 13:50:00|55.34|53.54|54.97|53.17|55.92|54.12|54.97|53.17|0
1627653300000|2021-07-30 13:55:00|54.9|53.1|55.11|53.31|55.19|53.39|54.4|52.6|0
1627653600000|2021-07-30 14:00:00|55.19|53.39|54.03|52.23|55.19|53.39|53.96|52.16|0
1627653900000|2021-07-30 14:05:00|54.11|52.31|53.68|51.88|54.25|52.45|53.32|51.52|0
1627654200000|2021-07-30 14:10:00|53.75|51.95|53.74|51.94|54.46|52.66|53.61|51.81|0
1627654500000|2021-07-30 14:15:00|53.67|51.87|56.19|54.39|56.27|54.47|53.67|51.87|0
1627654800000|2021-07-30 14:20:00|56.12|54.32|56.12|54.32|56.26|54.46|55.53|53.73|0
1627655100000|2021-07-30 14:25:00|56.19|54.39|57.37|55.57|57.44|55.64|56.12|54.32|0
1627655400000|2021-07-30 14:30:00|57.3|55.5|57.44|55.64|57.67|55.87|56.63|54.83|0
1627655700000|2021-07-30 14:35:00|57.52|55.72|56.69|54.89|57.67|55.87|56.69|54.89|0
1627656000000|2021-07-30 14:40:00|56.62|54.82|56.47|54.67|56.99|55.19|55.67|53.87|0
1627656300000|2021-07-30 14:45:00|56.4|54.6|57.36|55.56|57.43|55.63|56.07|54.27|0
1627656600000|2021-07-30 14:50:00|57.25|55.45|56.91|55.11|57.43|55.63|56.54|54.74|0
1627656900000|2021-07-30 14:55:00|57.05|55.25|57.42|55.62|57.5|55.7|56.61|54.81|0
1627657200000|2021-07-30 15:00:00|57.57|55.77|57.01|55.21|58.85|57.05|56.93|55.13|0
1627657500000|2021-07-30 15:05:00|57.08|55.28|55.73|53.93|59.06|57.26|55.73|53.93|0
1627657800000|2021-07-30 15:10:00|55.8|54|55.72|53.92|56.17|54.37|55.14|53.34|0
1627658100000|2021-07-30 15:15:00|55.8|54|56.53|54.73|56.53|54.73|55.72|53.92|0
1627658400000|2021-07-30 15:20:00|56.38|54.58|56.31|54.51|56.61|54.81|56.01|54.21|0
1627658700000|2021-07-30 15:25:00|56.38|54.58|56.3|54.5|57.12|55.32|56.08|54.28|0
1627659000000|2021-07-30 15:30:00|56.38|54.58|58.02|56.22|58.17|56.37|55.93|54.13|0
1627659300000|2021-07-30 15:35:00|57.94|56.14|57.94|56.14|58.28|56.48|57.12|55.32|0
1627659600000|2021-07-30 15:40:00|58.09|56.29|57.56|55.76|58.24|56.44|57.41|55.61|0
1627659900000|2021-07-30 15:45:00|57.48|55.68|58.31|56.51|58.39|56.59|57.33|55.53|0
1627660200000|2021-07-30 15:50:00|58.24|56.44|58.08|56.28|58.24|56.44|57.71|55.91|0
1627660500000|2021-07-30 15:55:00|58.04|56.24|57.47|55.67|58.23|56.43|57.4|55.6|0
1627660800000|2021-07-30 16:00:00|57.7|55.9|57.17|55.37|57.77|55.97|57.02|55.22|0
1627661100000|2021-07-30 16:05:00|57.25|55.45|57.54|55.74|57.77|55.97|57.25|55.45|0
1627661400000|2021-07-30 16:10:00|57.47|55.67|57.09|55.29|57.77|55.97|57.01|55.21|0
1627661700000|2021-07-30 16:15:00|57.16|55.36|56.42|54.62|57.28|55.48|56.34|54.54|0
1627662000000|2021-07-30 16:20:00|56.34|54.54|56.71|54.91|56.79|54.99|56.27|54.47|0
1627662300000|2021-07-30 16:25:00|56.78|54.98|56.85|55.05|56.93|55.13|56.49|54.69|0
1627662600000|2021-07-30 16:30:00|56.82|55.02|56.11|54.31|56.85|55.05|56.11|54.31|0
1627662900000|2021-07-30 16:35:00|56.15|54.35|56.18|54.38|56.26|54.46|55.96|54.16|0
1627663200000|2021-07-30 16:40:00|56.11|54.31|56.03|54.23|56.18|54.38|55.66|53.86|0
1627663500000|2021-07-30 16:45:00|55.96|54.16|55.58|53.78|55.96|54.16|55.51|53.71|0
1627663800000|2021-07-30 16:50:00|55.51|53.71|55.8|54|55.8|54|55.44|53.64|0
1627664100000|2021-07-30 16:55:00|55.87|54.07|55.8|54|56.17|54.37|55.65|53.85|0
1627664400000|2021-07-30 17:00:00|55.72|53.92|55.9|54.1|56.53|54.73|55.58|53.78|0
1627664700000|2021-07-30 17:05:00|55.83|54.03|55.83|54.03|55.83|54.03|55.39|53.59|0
1627665000000|2021-07-30 17:10:00|55.9|54.1|55.38|53.58|55.9|54.1|55.38|53.58|0
1627665300000|2021-07-30 17:15:00|55.42|53.62|55.82|54.02|55.82|54.02|55.31|53.51|0
1627665600000|2021-07-30 17:20:00|55.74|53.94|56.11|54.31|56.33|54.53|55.64|53.84|0
1627665900000|2021-07-30 17:25:00|56.04|54.24|55.81|54.01|56.18|54.38|55.74|53.94|0
1627666200000|2021-07-30 17:30:00|55.89|54.09|55.22|53.42|55.96|54.16|55.15|53.35|0
1627666500000|2021-07-30 17:35:00|55.15|53.35|54.85|53.05|55.29|53.49|54.78|52.98|0
1627666800000|2021-07-30 17:40:00|54.78|52.98|54.85|53.05|55.14|53.34|54.56|52.76|0
1627667100000|2021-07-30 17:45:00|54.99|53.19|55.21|53.41|55.58|53.78|54.99|53.19|0
1627667400000|2021-07-30 17:50:00|55.14|53.34|55.5|53.7|55.5|53.7|54.99|53.19|0
1627667700000|2021-07-30 17:55:00|55.57|53.77|55.42|53.62|55.65|53.85|55.28|53.48|0
1627668000000|2021-07-30 18:00:00|55.35|53.55|56.01|54.21|56.16|54.36|55.28|53.48|0
1627668300000|2021-07-30 18:05:00|56.08|54.28|55.93|54.13|56.3|54.5|55.86|54.06|0
1627668600000|2021-07-30 18:10:00|56.01|54.21|56.04|54.24|56.23|54.43|55.93|54.13|0
1627668900000|2021-07-30 18:15:00|56.08|54.28|56.22|54.42|56.74|54.94|56|54.2|0
1627669200000|2021-07-30 18:20:00|56.29|54.49|56.81|55.01|57.04|55.24|55.78|53.98|0
1627669500000|2021-07-30 18:25:00|56.85|55.05|57.49|55.69|57.49|55.69|56.81|55.01|0
1627669800000|2021-07-30 18:30:00|57.64|55.84|57.79|55.99|57.79|55.99|57.18|55.38|0
1627670100000|2021-07-30 18:35:00|57.71|55.91|58.47|56.67|58.54|56.74|57.6|55.8|0
1627670400000|2021-07-30 18:40:00|58.39|56.59|58.86|57.06|59.32|57.52|57.07|55.27|0
1627670700000|2021-07-30 18:45:00|58.82|57.02|58.17|56.37|58.82|57.02|58.02|56.22|0
1627671000000|2021-07-30 18:50:00|58.09|56.29|57.26|55.46|58.17|56.37|57.19|55.39|0
1627671300000|2021-07-30 18:55:00|57.34|55.54|57.48|55.68|57.86|56.06|56.97|55.17|0
1627671600000|2021-07-30 19:00:00|57.41|55.61|56.51|54.71|57.41|55.61|56.51|54.71|0
1627671900000|2021-07-30 19:05:00|56.59|54.79|56.29|54.49|58.11|56.31|55.81|54.01|0
1627672200000|2021-07-30 19:10:00|56.21|54.41|56.66|54.86|56.66|54.86|56.14|54.34|0
1627672500000|2021-07-30 19:15:00|56.58|54.78|57.02|55.22|57.03|55.23|56.51|54.71|0
1627672800000|2021-07-30 19:20:00|56.95|55.15|58.37|56.57|58.45|56.65|56.8|55|0
1627673100000|2021-07-30 19:25:00|58.3|56.5|57.46|55.66|58.37|56.57|57.17|55.37|0
1627673400000|2021-07-30 19:30:00|57.39|55.59|56.79|54.99|57.39|55.59|56.64|54.84|0
1627673700000|2021-07-30 19:35:00|56.72|54.92|57.28|55.48|57.76|55.96|56.64|54.84|0
1627674000000|2021-07-30 19:40:00|57.21|55.41|58.03|56.23|58.03|56.23|56.83|55.03|0
1627674300000|2021-07-30 19:45:00|57.96|56.16|57.85|56.05|58.72|56.92|56.89|55.09|0
1627674600000|2021-07-30 19:50:00|57.93|56.13|58.08|56.28|58.23|56.43|56.87|55.07|0
1627674900000|2021-07-30 19:55:00|58.15|56.35|56.79|54.99|58.23|56.43|56.79|54.99|0
1627675200000|2021-07-30 20:00:00|56.72|54.92|55.17|53.37|56.72|54.92|55.17|53.37|0
1627675500000|2021-07-30 20:05:00|55.1|53.3|55.53|53.73|55.75|53.95|55.1|53.3|0
1627675800000|2021-07-30 20:10:00|55.68|53.88|55.38|53.58|55.68|53.88|55.16|53.36|0
1627887900000|2021-08-02 07:05:00|48.5|46.7|48.23|46.43|48.5|46.7|47.97|46.17|0
1627888200000|2021-08-02 07:10:00|48.29|46.49|48.29|46.49|48.69|46.89|48.1|46.3|0
1627888500000|2021-08-02 07:15:00|48.33|46.53|48.29|46.49|48.52|46.72|48.13|46.33|0
1627888800000|2021-08-02 07:20:00|48.26|46.46|48.35|46.55|48.55|46.75|48.15|46.35|0
1627889100000|2021-08-02 07:25:00|48.25|46.45|48.35|46.55|48.61|46.81|48.22|46.42|0
1627889400000|2021-08-02 07:30:00|48.28|46.48|48.21|46.41|48.48|46.68|48.21|46.41|0
1627889700000|2021-08-02 07:35:00|48.25|46.45|48.01|46.21|48.25|46.45|47.88|46.08|0
1627890000000|2021-08-02 07:40:00|47.98|46.18|48.03|46.23|48.66|46.86|47.57|45.77|0
1627890300000|2021-08-02 07:45:00|47.96|46.16|47.89|46.09|47.96|46.16|47.76|45.96|0
1627890600000|2021-08-02 07:50:00|47.83|46.03|48.22|46.42|48.22|46.42|47.73|45.93|0
1627890900000|2021-08-02 07:55:00|48.28|46.48|48.48|46.68|48.75|46.95|48.12|46.32|0
1627891200000|2021-08-02 08:00:00|48.58|46.78|48.21|46.41|48.75|46.95|48.14|46.34|0
1627891500000|2021-08-02 08:05:00|48.14|46.34|48.34|46.54|48.61|46.81|48.08|46.28|0
1627891800000|2021-08-02 08:10:00|48.41|46.61|48.54|46.74|48.74|46.94|48.41|46.61|0
1627892100000|2021-08-02 08:15:00|48.47|46.67|48.9|47.1|48.93|47.13|48.47|46.67|0
1627892400000|2021-08-02 08:20:00|48.93|47.13|48.79|46.99|49.06|47.26|48.66|46.86|0
1627892700000|2021-08-02 08:25:00|48.73|46.93|48.72|46.92|48.99|47.19|48.66|46.86|0
1627893000000|2021-08-02 08:30:00|48.79|46.99|48.65|46.85|48.92|47.12|48.59|46.79|0
1627893300000|2021-08-02 08:35:00|48.62|46.82|48.58|46.78|48.72|46.92|48.45|46.65|0
1627893600000|2021-08-02 08:40:00|48.55|46.75|48.38|46.58|48.65|46.85|48.32|46.52|0
1627893900000|2021-08-02 08:45:00|48.45|46.65|48.19|46.39|48.78|46.98|48.13|46.33|0
1627894200000|2021-08-02 08:50:00|48.13|46.33|48.26|46.46|48.26|46.46|47.99|46.19|0
1627894500000|2021-08-02 08:55:00|48.19|46.39|47.79|45.99|48.26|46.46|47.79|45.99|0
1627894800000|2021-08-02 09:00:00|47.86|46.06|48.03|46.23|48.06|46.26|47.34|45.54|0
1627895100000|2021-08-02 09:05:00|48|46.2|47.93|46.13|48.06|46.26|47.93|46.13|0
1627895400000|2021-08-02 09:10:00|47.99|46.19|48.12|46.32|48.25|46.45|47.93|46.13|0
1627895700000|2021-08-02 09:15:00|48.16|46.36|48.18|46.38|48.19|46.39|47.92|46.12|0
1627896000000|2021-08-02 09:20:00|48.12|46.32|48.18|46.38|48.31|46.51|48.05|46.25|0
1627896300000|2021-08-02 09:25:00|48.11|46.31|47.91|46.11|48.18|46.38|47.91|46.11|0
1627896600000|2021-08-02 09:30:00|47.85|46.05|47.71|45.91|48.04|46.24|47.64|45.84|0
1627896900000|2021-08-02 09:35:00|47.64|45.84|47.58|45.78|47.64|45.84|47.38|45.58|0
1627897200000|2021-08-02 09:40:00|47.51|45.71|47.51|45.71|47.64|45.84|47.44|45.64|0
1627897500000|2021-08-02 09:45:00|47.57|45.77|47.77|45.97|47.83|46.03|47.44|45.64|0
1627897800000|2021-08-02 09:50:00|47.7|45.9|47.57|45.77|47.77|45.97|47.43|45.63|0
1627898100000|2021-08-02 09:55:00|47.56|45.76|47.89|46.09|47.89|46.09|47.5|45.7|0
1627898400000|2021-08-02 10:00:00|47.93|46.13|48.02|46.22|48.42|46.62|47.89|46.09|0
1627898700000|2021-08-02 10:05:00|48.09|46.29|48.22|46.42|48.22|46.42|47.89|46.09|0
1627899000000|2021-08-02 10:10:00|48.28|46.48|48.68|46.88|48.68|46.88|48.22|46.42|0
1627899300000|2021-08-02 10:15:00|48.75|46.95|48.48|46.68|48.95|47.15|48.34|46.54|0
1627899600000|2021-08-02 10:20:00|48.51|46.71|48.34|46.54|48.54|46.74|48.27|46.47|0
1627899900000|2021-08-02 10:25:00|48.37|46.57|48.07|46.27|48.4|46.6|48.07|46.27|0
1627900200000|2021-08-02 10:30:00|48.14|46.34|48.67|46.87|48.73|46.93|48.07|46.27|0
1627900500000|2021-08-02 10:35:00|48.73|46.93|48.59|46.79|48.8|47|48.46|46.66|0
1627900800000|2021-08-02 10:40:00|48.53|46.73|48.73|46.93|48.76|46.96|48.53|46.73|0
1627901100000|2021-08-02 10:45:00|48.79|46.99|49.13|47.33|49.27|47.47|47.72|45.92|0
1627901400000|2021-08-02 10:50:00|49.2|47.4|49.26|47.46|49.4|47.6|49.13|47.33|0
1627901700000|2021-08-02 10:55:00|49.33|47.53|51.1|49.3|51.38|49.58|49.26|47.46|0
1627902000000|2021-08-02 11:00:00|51.59|49.79|51.59|49.79|52.05|50.25|51|49.2|0
1627902300000|2021-08-02 11:05:00|51.62|49.82|51.37|49.57|51.8|50|51.17|49.37|0
1627902600000|2021-08-02 11:10:00|51.41|49.61|50.68|48.88|51.41|49.61|50.68|48.88|0
1627902900000|2021-08-02 11:15:00|50.75|48.95|50.19|48.39|50.85|49.05|50.06|48.26|0
1627903200000|2021-08-02 11:20:00|50.13|48.33|50.46|48.66|50.5|48.7|50.05|48.25|0
1627903500000|2021-08-02 11:25:00|50.5|48.7|50.87|49.07|51.08|49.28|50.4|48.6|0
1627903800000|2021-08-02 11:30:00|50.8|49|50.32|48.52|51.01|49.21|50.25|48.45|0
1627904100000|2021-08-02 11:35:00|50.36|48.56|50.11|48.31|50.53|48.73|50.04|48.24|0
1627904400000|2021-08-02 11:40:00|50.08|48.28|50.11|48.31|50.25|48.45|49.97|48.17|0
1627904700000|2021-08-02 11:45:00|50.07|48.27|50.1|48.3|50.17|48.37|49.97|48.17|0
1627905000000|2021-08-02 11:50:00|50.04|48.24|50.03|48.23|50.24|48.44|49.96|48.16|0
1627905300000|2021-08-02 11:55:00|49.96|48.16|49.89|48.09|50.1|48.3|49.89|48.09|0
1627905600000|2021-08-02 12:00:00|50.03|48.23|50.16|48.36|50.16|48.36|49.48|47.68|0
1627905900000|2021-08-02 12:05:00|50.09|48.29|50.23|48.43|50.3|48.5|50.09|48.29|0
1627906200000|2021-08-02 12:10:00|50.16|48.36|50.02|48.22|50.23|48.43|50.02|48.22|0
1627906500000|2021-08-02 12:15:00|49.95|48.15|50.08|48.28|50.22|48.42|49.95|48.15|0
1627906800000|2021-08-02 12:20:00|50.15|48.35|50.97|49.17|51.39|49.59|50.15|48.35|0
1627907100000|2021-08-02 12:25:00|51.04|49.24|50.86|49.06|51.41|49.61|50.16|48.36|0
1627907400000|2021-08-02 12:30:00|50.79|48.99|50.85|49.05|51.13|49.33|50.65|48.85|0
1627907700000|2021-08-02 12:35:00|50.78|48.98|51.06|49.26|51.27|49.47|50.78|48.98|0
1627908000000|2021-08-02 12:40:00|51.13|49.33|50.91|49.11|51.26|49.46|50.78|48.98|0
1627908300000|2021-08-02 12:45:00|50.85|49.05|51.26|49.46|51.33|49.53|50.78|48.98|0
1627908600000|2021-08-02 12:50:00|51.22|49.42|51.15|49.35|51.26|49.46|50.98|49.18|0
1627908900000|2021-08-02 12:55:00|51.18|49.38|50.77|48.97|51.25|49.45|50.77|48.97|0
1627909200000|2021-08-02 13:00:00|50.7|48.9|50.28|48.48|50.7|48.9|50.21|48.41|0
1627909500000|2021-08-02 13:05:00|50.35|48.55|51.28|49.48|51.38|49.58|50.28|48.48|0
1627909800000|2021-08-02 13:10:00|51.24|49.44|50.82|49.02|51.24|49.44|50.76|48.96|0
1627910100000|2021-08-02 13:15:00|50.96|49.16|50.75|48.95|51.03|49.23|50.75|48.95|0
1627910400000|2021-08-02 13:20:00|50.68|48.88|50.47|48.67|50.68|48.88|50.41|48.61|0
1627910700000|2021-08-02 13:25:00|50.4|48.6|50.4|48.6|50.88|49.08|50.33|48.53|0
1627911000000|2021-08-02 13:30:00|50.33|48.53|49.51|47.71|50.81|49.01|48.91|47.11|0
1627911300000|2021-08-02 13:35:00|49.24|47.44|50.12|48.32|51.15|49.35|49.11|47.31|0
1627911600000|2021-08-02 13:40:00|50.05|48.25|50.6|48.8|50.8|49|49.78|47.98|0
1627911900000|2021-08-02 13:45:00|50.46|48.66|49.77|47.97|51.01|49.21|49.57|47.77|0
1627912200000|2021-08-02 13:50:00|49.7|47.9|51|49.2|51.14|49.34|49.57|47.77|0
1627912500000|2021-08-02 13:55:00|50.93|49.13|50.76|48.96|51.07|49.27|50.31|48.51|0
1627912800000|2021-08-02 14:00:00|51.56|49.76|51.2|49.4|51.56|49.76|50.38|48.58|0
1627913100000|2021-08-02 14:05:00|51.06|49.26|50.65|48.85|52.18|50.38|50.58|48.78|0
1627913400000|2021-08-02 14:10:00|50.58|48.78|50.23|48.43|50.85|49.05|50.1|48.3|0
1627913700000|2021-08-02 14:15:00|50.16|48.36|49.89|48.09|50.23|48.43|49.68|47.88|0
1627914000000|2021-08-02 14:20:00|49.75|47.95|50.09|48.29|50.36|48.56|49.48|47.68|0
1627914300000|2021-08-02 14:25:00|49.95|48.15|50.08|48.28|50.22|48.42|49.27|47.47|0
1627914600000|2021-08-02 14:30:00|50.02|48.22|50.15|48.35|50.35|48.55|49.54|47.74|0
1627914900000|2021-08-02 14:35:00|50.22|48.42|50.49|48.69|50.49|48.69|50.15|48.35|0
1627915200000|2021-08-02 14:40:00|50.45|48.65|50.97|49.17|50.97|49.17|50.21|48.41|0
1627915500000|2021-08-02 14:45:00|51.04|49.24|50.83|49.03|51.38|49.58|50.48|48.68|0
1627915800000|2021-08-02 14:50:00|50.89|49.09|50.61|48.81|50.96|49.16|50.41|48.61|0
1627916100000|2021-08-02 14:55:00|50.82|49.02|51.3|49.5|51.37|49.57|50.82|49.02|0
1627916400000|2021-08-02 15:00:00|51.23|49.43|50.95|49.15|51.72|49.92|50.88|49.08|0
1627916700000|2021-08-02 15:05:00|50.88|49.08|50.47|48.67|51.02|49.22|50.33|48.53|0
1627917000000|2021-08-02 15:10:00|50.4|48.6|50.67|48.87|50.88|49.08|50.19|48.39|0
1627917300000|2021-08-02 15:15:00|50.74|48.94|50.94|49.14|51.15|49.35|50.6|48.8|0
1627917600000|2021-08-02 15:20:00|51.01|49.21|50.59|48.79|51.29|49.49|50.39|48.59|0
1627917900000|2021-08-02 15:25:00|50.52|48.72|50.59|48.79|50.87|49.07|50.39|48.59|0
1627918200000|2021-08-02 15:30:00|50.52|48.72|50.72|48.92|51.21|49.41|50.38|48.58|0
1627918500000|2021-08-02 15:35:00|50.79|48.99|51.62|49.82|51.69|49.89|50.59|48.79|0
1627918800000|2021-08-02 15:40:00|51.55|49.75|51.76|49.96|51.9|50.1|51.34|49.54|0
1627919100000|2021-08-02 15:45:00|51.69|49.89|51.97|50.17|51.97|50.17|51.41|49.61|0
1627919400000|2021-08-02 15:50:00|51.9|50.1|52.81|51.01|53.24|51.44|51.9|50.1|0
1627919700000|2021-08-02 15:55:00|52.6|50.8|55.22|53.42|55.3|53.5|52.53|50.73|0
1627920000000|2021-08-02 16:00:00|55.3|53.5|56.51|54.71|57.41|55.61|55.3|53.5|0
1627920300000|2021-08-02 16:05:00|56.62|54.82|57.7|55.9|57.85|56.05|56.51|54.71|0
1627920600000|2021-08-02 16:10:00|57.63|55.83|56.65|54.85|57.85|56.05|56.43|54.63|0
1627920900000|2021-08-02 16:15:00|56.72|54.92|56.57|54.77|56.87|55.07|56.43|54.63|0
1627921200000|2021-08-02 16:20:00|56.65|54.85|57.09|55.29|57.54|55.74|56.5|54.7|0
1627921500000|2021-08-02 16:25:00|57.02|55.22|56.79|54.99|57.46|55.66|56.64|54.84|0
1627921800000|2021-08-02 16:30:00|56.94|55.14|55.6|53.8|57.13|55.33|55.46|53.66|0
1627922100000|2021-08-02 16:35:00|55.46|53.66|55.23|53.43|55.75|53.95|55.09|53.29|0
1627922400000|2021-08-02 16:40:00|55.31|53.51|55.37|53.57|55.74|53.94|55.01|53.21|0
1627922700000|2021-08-02 16:45:00|55.45|53.65|55.88|54.08|56.33|54.53|55.45|53.65|0
1627923000000|2021-08-02 16:50:00|55.96|54.16|56.07|54.27|56.25|54.45|55.59|53.79|0
1627923300000|2021-08-02 16:55:00|56.03|54.23|56.56|54.76|57.23|55.43|56.03|54.23|0
1627923600000|2021-08-02 17:00:00|56.49|54.69|56.56|54.76|56.86|55.06|56.05|54.25|0
1627923900000|2021-08-02 17:05:00|56.52|54.72|56.33|54.53|56.78|54.98|56.11|54.31|0
1627924200000|2021-08-02 17:10:00|56.44|54.64|55.96|54.16|56.48|54.68|55.6|53.8|0
1627924500000|2021-08-02 17:15:00|56|54.2|55.66|53.86|56.4|54.6|55.37|53.57|0
1627924800000|2021-08-02 17:20:00|55.59|53.79|55.59|53.79|55.81|54.01|55.52|53.72|0
1627925100000|2021-08-02 17:25:00|55.66|53.86|56.24|54.44|56.43|54.63|55.59|53.79|0
1627925400000|2021-08-02 17:30:00|56.17|54.37|56.35|54.55|56.98|55.18|56.02|54.22|0
1627925700000|2021-08-02 17:35:00|56.31|54.51|57.27|55.47|57.28|55.48|56.31|54.51|0
1627926000000|2021-08-02 17:40:00|57.2|55.4|57.5|55.7|57.5|55.7|56.75|54.95|0
1627926300000|2021-08-02 17:45:00|57.42|55.62|57.64|55.84|58.1|56.3|57.35|55.55|0
1627926600000|2021-08-02 17:50:00|57.72|55.92|57.64|55.84|58.4|56.6|57.64|55.84|0
1627926900000|2021-08-02 17:55:00|57.71|55.91|57.33|55.53|57.71|55.91|57.04|55.24|0
1627927200000|2021-08-02 18:00:00|57.37|55.57|57.71|55.91|57.78|55.98|57.18|55.38|0
1627927500000|2021-08-02 18:05:00|57.63|55.83|56.71|54.91|57.63|55.83|56.56|54.76|0
1627927800000|2021-08-02 18:10:00|56.64|54.84|55.75|53.95|56.64|54.84|55.67|53.87|0
1627928100000|2021-08-02 18:15:00|55.82|54.02|55.6|53.8|55.97|54.17|55.6|53.8|0
1627928400000|2021-08-02 18:20:00|55.67|53.87|56.48|54.68|56.48|54.68|55.6|53.8|0
1627928700000|2021-08-02 18:25:00|56.63|54.83|56.33|54.53|56.78|54.98|56.25|54.45|0
1627929000000|2021-08-02 18:30:00|56.4|54.6|56.17|54.37|56.7|54.9|55.96|54.16|0
1627929300000|2021-08-02 18:35:00|56.1|54.3|55.95|54.15|56.32|54.52|55.8|54|0
1627929600000|2021-08-02 18:40:00|55.88|54.08|56.09|54.29|56.47|54.67|55.8|54|0
1627929900000|2021-08-02 18:45:00|56.02|54.22|55.55|53.75|56.46|54.66|55.41|53.61|0
1627930200000|2021-08-02 18:50:00|55.48|53.68|55.55|53.75|55.7|53.9|55.11|53.31|0
1627930500000|2021-08-02 18:55:00|55.48|53.68|55.55|53.75|55.77|53.97|55.33|53.53|0
1627930800000|2021-08-02 19:00:00|55.62|53.82|55.47|53.67|55.99|54.19|55.21|53.41|0
1627931100000|2021-08-02 19:05:00|55.54|53.74|56.39|54.59|56.43|54.63|55.39|53.59|0
1627931400000|2021-08-02 19:10:00|56.28|54.48|56.57|54.77|56.65|54.85|55.98|54.18|0
1627931700000|2021-08-02 19:15:00|56.65|54.85|56.42|54.62|56.65|54.85|56.12|54.32|0
1627932000000|2021-08-02 19:20:00|56.34|54.54|57.09|55.29|57.13|55.33|56.34|54.54|0
1627932300000|2021-08-02 19:25:00|57.16|55.36|57.46|55.66|57.62|55.82|57.09|55.29|0
1627932600000|2021-08-02 19:30:00|57.39|55.59|57.62|55.82|58.38|56.58|56.15|54.35|0
1627932900000|2021-08-02 19:35:00|57.55|55.75|58.38|56.58|58.45|56.65|57.39|55.59|0
1627933200000|2021-08-02 19:40:00|58.53|56.73|59.14|57.34|59.14|57.34|58.15|56.35|0
1627933500000|2021-08-02 19:45:00|59.22|57.42|59.76|57.96|59.91|58.11|58.99|57.19|0
1627933800000|2021-08-02 19:50:00|59.68|57.88|60.22|58.42|60.54|58.74|58.6|56.8|0
1627934100000|2021-08-02 19:55:00|60.15|58.35|59.83|58.03|60.61|58.81|59.75|57.95|0
1627934400000|2021-08-02 20:00:00|59.75|57.95|59.44|57.64|59.75|57.95|58.98|57.18|0
1627934700000|2021-08-02 20:05:00|59.36|57.56|59.21|57.41|59.44|57.64|58.98|57.18|0
1627935000000|2021-08-02 20:10:00|59.13|57.33|58.74|56.94|59.13|57.33|58.59|56.79|0
1627935300000|2021-08-02 20:15:00|58.94|56.74|59.01|56.81|59.02|56.82|58.94|56.74|0
1627935600000|2021-08-02 20:20:00|58.94|56.74|59.01|56.81|59.01|56.81|58.86|56.66|0
1627935900000|2021-08-02 20:25:00|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1627936200000|2021-08-02 20:30:00|59.01|56.81|59|56.8|59.01|56.81|58.93|56.73|0
1627936800000|2021-08-02 20:40:00|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1627937100000|2021-08-02 20:45:00|58.92|56.72|58.91|56.71|58.92|56.72|58.76|56.56|0
1627937400000|2021-08-02 20:50:00|58.84|56.64|58.76|56.56|58.84|56.64|58.76|56.56|0
1627937700000|2021-08-02 20:55:00|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1627938000000|2021-08-02 21:00:00|58.83|56.63|58.86|56.66|58.89|56.69|58.75|56.55|0
1627938300000|2021-08-02 21:05:00|58.85|56.65|58.84|56.64|58.85|56.65|58.84|56.64|0
1627938600000|2021-08-02 21:10:00|58.9|56.7|58.86|56.66|58.92|56.72|58.86|56.66|0
1627938900000|2021-08-02 21:15:00|58.88|56.68|58.89|56.69|58.93|56.73|58.87|56.67|0
1627939200000|2021-08-02 21:20:00|58.94|56.74|59.01|56.81|59.01|56.81|58.91|56.71|0
1627939500000|2021-08-02 21:25:00|59.04|56.84|58.93|56.73|59.04|56.84|58.93|56.73|0
1627939800000|2021-08-02 21:30:00|58.9|56.7|58.86|56.66|58.96|56.76|58.81|56.61|0
1627940100000|2021-08-02 21:35:00|58.85|56.65|58.82|56.62|58.86|56.66|58.82|56.62|0
1627940400000|2021-08-02 21:40:00|58.86|56.66|58.87|56.67|58.9|56.7|58.73|56.53|0
1627940700000|2021-08-02 21:45:00|58.88|56.68|58.78|56.58|58.95|56.75|58.78|56.58|0
1627941000000|2021-08-02 21:50:00|58.85|56.65|58.8|56.6|58.85|56.65|58.8|56.6|0
1627941300000|2021-08-02 21:55:00|58.78|56.58|58.87|56.67|58.88|56.68|58.77|56.57|0
1627941600000|2021-08-02 22:00:00|58.67|56.47|59.01|56.81|59.01|56.81|58.63|56.43|0
1627941900000|2021-08-02 22:05:00|58.93|56.73|58.62|56.42|59.01|56.81|58.55|56.35|0
1627942200000|2021-08-02 22:10:00|58.55|56.35|58.54|56.34|58.55|56.35|58.47|56.27|0
1627942500000|2021-08-02 22:15:00|58.51|56.31|58.54|56.34|58.66|56.46|58.46|56.26|0
1627942800000|2021-08-02 22:20:00|58.46|56.26|58.54|56.34|58.54|56.34|58.46|56.26|0
1627943100000|2021-08-02 22:25:00|58.46|56.26|58.88|56.68|58.92|56.72|58.46|56.26|0
1627943400000|2021-08-02 22:30:00|58.69|56.49|58.3|56.1|58.69|56.49|58.3|56.1|0
1627943700000|2021-08-02 22:35:00|58.23|56.03|58.45|56.25|58.45|56.25|58.22|56.02|0
1627944000000|2021-08-02 22:40:00|58.37|56.17|58.18|55.98|58.37|56.17|58.14|55.94|0
1627944300000|2021-08-02 22:45:00|58.14|55.94|57.61|55.41|58.14|55.94|57.46|55.26|0
1627944600000|2021-08-02 22:50:00|57.68|55.48|57.61|55.41|57.68|55.48|57.46|55.26|0
1627944900000|2021-08-02 22:55:00|57.6|55.4|57.83|55.63|57.9|55.7|57.6|55.4|0
1627945200000|2021-08-02 23:00:00|57.75|55.55|57.9|55.7|57.9|55.7|57.68|55.48|0
1627945500000|2021-08-02 23:05:00|57.94|55.74|57.97|55.77|58.13|55.93|57.9|55.7|0
1627945800000|2021-08-02 23:10:00|57.9|55.7|57.82|55.62|57.97|55.77|57.82|55.62|0
1627946100000|2021-08-02 23:15:00|57.89|55.69|57.81|55.61|57.97|55.77|57.81|55.61|0
1627946400000|2021-08-02 23:20:00|57.89|55.69|57.73|55.53|57.96|55.76|57.73|55.53|0
1627946700000|2021-08-02 23:25:00|57.81|55.61|57.96|55.76|58.03|55.83|57.77|55.57|0
1627947000000|2021-08-02 23:30:00|57.88|55.68|57.77|55.57|58.03|55.83|57.65|55.45|0
1627947300000|2021-08-02 23:35:00|57.76|55.56|58.18|55.98|58.18|55.98|57.65|55.45|0
1627947600000|2021-08-02 23:40:00|58.14|55.94|58.55|56.35|58.75|56.55|58.06|55.86|0
1627947900000|2021-08-02 23:45:00|58.59|56.39|58.4|56.2|58.63|56.43|58.17|55.97|0
1627948200000|2021-08-02 23:50:00|58.47|56.27|57.94|55.74|58.47|56.27|57.86|55.66|0
1627948500000|2021-08-02 23:55:00|57.98|55.78|57.86|55.66|58.01|55.81|57.78|55.58|0
1627948800000|2021-08-03 00:00:00|57.93|55.73|56.66|54.46|57.93|55.73|56.66|54.46|0
1627949100000|2021-08-03 00:05:00|56.58|54.38|56.8|54.6|56.88|54.68|56.5|54.3|0
1627949400000|2021-08-03 00:10:00|56.73|54.53|56.5|54.3|56.8|54.6|56.35|54.15|0
1627949700000|2021-08-03 00:15:00|56.43|54.23|56.64|54.44|56.64|54.44|56.35|54.15|0
1627950000000|2021-08-03 00:20:00|56.57|54.37|56.42|54.22|56.64|54.44|55.98|53.78|0
1627950300000|2021-08-03 00:25:00|56.34|54.14|56.19|53.99|56.42|54.22|55.75|53.55|0
1627950600000|2021-08-03 00:30:00|56.23|54.03|56.26|54.06|56.34|54.14|56.12|53.92|0
1627950900000|2021-08-03 00:35:00|56.19|53.99|56.18|53.98|56.26|54.06|56.04|53.84|0
1627951200000|2021-08-03 00:40:00|56.11|53.91|56.55|54.35|56.55|54.35|56.11|53.91|0
1627951500000|2021-08-03 00:45:00|56.48|54.28|56.55|54.35|56.55|54.35|56.33|54.13|0
1627951800000|2021-08-03 00:50:00|56.62|54.42|56.47|54.27|56.69|54.49|56.32|54.12|0
1627952100000|2021-08-03 00:55:00|56.54|54.34|56.54|54.34|56.54|54.34|56.43|54.23|0
1627952400000|2021-08-03 01:00:00|56.47|54.27|56.54|54.34|56.54|54.34|56.36|54.16|0
1627952700000|2021-08-03 01:05:00|56.61|54.41|56.53|54.33|56.68|54.48|56.46|54.26|0
1627953000000|2021-08-03 01:10:00|56.61|54.41|57.05|54.85|57.13|54.93|56.53|54.33|0
1627953300000|2021-08-03 01:15:00|57.12|54.92|57.42|55.22|57.8|55.6|57.05|54.85|0
1627953600000|2021-08-03 01:20:00|57.35|55.15|57.42|55.22|57.49|55.29|57.19|54.99|0
1627953900000|2021-08-03 01:25:00|57.49|55.29|57.49|55.29|57.79|55.59|57.34|55.14|0
1627954200000|2021-08-03 01:30:00|57.41|55.21|58.16|55.96|58.32|56.12|57.41|55.21|0
1627954500000|2021-08-03 01:35:00|58.24|56.04|57.93|55.73|58.24|56.04|57.63|55.43|0
1627954800000|2021-08-03 01:40:00|57.86|55.66|58.31|56.11|58.85|56.65|57.86|55.66|0
1627955100000|2021-08-03 01:45:00|58.38|56.18|58.15|55.95|58.54|56.34|58|55.8|0
1627955400000|2021-08-03 01:50:00|58.23|56.03|58.3|56.1|58.46|56.26|58|55.8|0
1627955700000|2021-08-03 01:55:00|58.38|56.18|58.22|56.02|58.45|56.25|58.15|55.95|0
1627956000000|2021-08-03 02:00:00|58.3|56.1|59.06|56.86|59.29|57.09|58.22|56.02|0
1627956300000|2021-08-03 02:05:00|59.13|56.93|58.21|56.01|59.13|56.93|58.21|56.01|0
1627956600000|2021-08-03 02:10:00|58.25|56.05|58.51|56.31|58.59|56.39|58.21|56.01|0
1627956900000|2021-08-03 02:15:00|58.59|56.39|58.66|56.46|58.82|56.62|58.21|56.01|0
1627957200000|2021-08-03 02:20:00|58.7|56.5|58.58|56.38|58.74|56.54|58.43|56.23|0
1627957500000|2021-08-03 02:25:00|58.62|56.42|58.5|56.3|58.81|56.61|58.28|56.08|0
1627957800000|2021-08-03 02:30:00|58.58|56.38|58.42|56.22|58.88|56.68|58.27|56.07|0
1627958100000|2021-08-03 02:35:00|58.39|56.19|58.65|56.45|58.8|56.6|58.27|56.07|0
1627958400000|2021-08-03 02:40:00|58.57|56.37|58.53|56.33|58.88|56.68|58.49|56.29|0
1627958700000|2021-08-03 02:45:00|58.57|56.37|58.49|56.29|58.72|56.52|58.26|56.06|0
1627959000000|2021-08-03 02:50:00|58.41|56.21|58.33|56.13|58.49|56.29|58.33|56.13|0
1627959300000|2021-08-03 02:55:00|58.41|56.21|58.4|56.2|58.56|56.36|58.25|56.05|0
1627959600000|2021-08-03 03:00:00|58.48|56.28|57.94|55.74|58.56|56.36|57.94|55.74|0
1627959900000|2021-08-03 03:05:00|58.02|55.82|57.41|55.21|58.02|55.82|57.41|55.21|0
1627960200000|2021-08-03 03:10:00|57.34|55.14|57.03|54.83|57.56|55.36|57.03|54.83|0
1627960500000|2021-08-03 03:15:00|57.11|54.91|57.25|55.05|57.33|55.13|57.03|54.83|0
1627960800000|2021-08-03 03:20:00|57.22|55.02|57.25|55.05|57.33|55.13|57.03|54.83|0
1627961100000|2021-08-03 03:25:00|57.21|55.01|57.32|55.12|57.33|55.13|56.95|54.75|0
1627961400000|2021-08-03 03:30:00|57.25|55.05|57.09|54.89|57.32|55.12|56.94|54.74|0
1627961700000|2021-08-03 03:35:00|57.17|54.97|57.09|54.89|57.32|55.12|57.09|54.89|0
1627962000000|2021-08-03 03:40:00|57.13|54.93|57.24|55.04|57.31|55.11|57.09|54.89|0
1627962300000|2021-08-03 03:45:00|57.16|54.96|57.23|55.03|57.23|55.03|57.01|54.81|0
1627962600000|2021-08-03 03:50:00|57.16|54.96|57.3|55.1|57.31|55.11|57.15|54.95|0
1627962900000|2021-08-03 03:55:00|57.34|55.14|57.45|55.25|57.64|55.44|57.34|55.14|0
1627963200000|2021-08-03 04:00:00|57.52|55.32|57.6|55.4|57.71|55.51|57.52|55.32|0
1627963500000|2021-08-03 04:05:00|57.67|55.47|57.44|55.24|57.75|55.55|57.37|55.17|0
1627963800000|2021-08-03 04:10:00|57.48|55.28|57.59|55.39|57.74|55.54|57.44|55.24|0
1627964100000|2021-08-03 04:15:00|57.66|55.46|57.28|55.08|57.66|55.46|57.28|55.08|0
1627964400000|2021-08-03 04:20:00|57.32|55.12|57.66|55.46|57.66|55.46|57.28|55.08|0
1627964700000|2021-08-03 04:25:00|57.58|55.38|57.73|55.53|57.73|55.53|57.5|55.3|0
1627965000000|2021-08-03 04:30:00|57.65|55.45|57.2|55|57.65|55.45|56.97|54.77|0
1627965300000|2021-08-03 04:35:00|57.16|54.96|57.19|54.99|57.2|55|57.09|54.89|0
1627965600000|2021-08-03 04:40:00|57.16|54.96|57.12|54.92|57.19|54.99|56.97|54.77|0
1627965900000|2021-08-03 04:45:00|57.11|54.91|57.19|54.99|57.19|54.99|56.96|54.76|0
1627966200000|2021-08-03 04:50:00|57.34|55.14|56.92|54.72|57.34|55.14|56.88|54.68|0
1627966500000|2021-08-03 04:55:00|56.96|54.76|56.95|54.75|57.03|54.83|56.88|54.68|0
1627966800000|2021-08-03 05:00:00|56.88|54.68|56.28|54.08|56.95|54.75|56.13|53.93|0
1627967100000|2021-08-03 05:05:00|56.35|54.15|56.13|53.93|56.47|54.27|55.91|53.71|0
1627967400000|2021-08-03 05:10:00|56.09|53.89|56.13|53.93|56.28|54.08|55.9|53.7|0
1627967700000|2021-08-03 05:15:00|56.16|53.96|56.38|54.18|56.57|54.37|56.05|53.85|0
1627968000000|2021-08-03 05:20:00|56.34|54.14|56.19|53.99|56.42|54.22|55.9|53.7|0
1627968300000|2021-08-03 05:25:00|56.12|53.92|56.04|53.84|56.26|54.06|56.04|53.84|0
1627968600000|2021-08-03 05:30:00|56|53.8|56.33|54.13|56.48|54.28|55.97|53.77|0
1627968900000|2021-08-03 05:35:00|56.26|54.06|56.4|54.2|56.48|54.28|56.11|53.91|0
1627969200000|2021-08-03 05:40:00|56.33|54.13|55.72|53.52|56.94|54.74|55.72|53.52|0
1627969500000|2021-08-03 05:45:00|55.64|53.44|55.46|53.26|55.64|53.44|55.42|53.22|0
1627969800000|2021-08-03 05:50:00|55.49|53.29|55.63|53.43|55.71|53.51|55.42|53.22|0
1627970100000|2021-08-03 05:55:00|55.67|53.47|55.63|53.43|55.85|53.65|55.56|53.36|0
1627970400000|2021-08-03 06:00:00|55.56|53.36|55.19|52.99|55.7|53.5|54.97|52.77|0
1627970700000|2021-08-03 06:05:00|55.26|53.06|55.11|52.91|55.33|53.13|54.96|52.76|0
1627971000000|2021-08-03 06:10:00|55.07|52.87|55.33|53.13|55.33|53.13|54.96|52.76|0
1627971300000|2021-08-03 06:15:00|55.25|53.05|55.54|53.34|55.58|53.38|55.25|53.05|0
1627971600000|2021-08-03 06:20:00|55.62|53.42|55.54|53.34|55.65|53.45|55.39|53.19|0
1627971900000|2021-08-03 06:25:00|55.58|53.38|55.76|53.56|55.91|53.71|55.58|53.38|0
1627972200000|2021-08-03 06:30:00|55.68|53.48|55.75|53.55|55.83|53.63|55.53|53.33|0
1627972500000|2021-08-03 06:35:00|55.68|53.48|55.75|53.55|55.79|53.59|55.6|53.4|0
1627972800000|2021-08-03 06:40:00|55.71|53.51|55.75|53.55|55.82|53.62|55.6|53.4|0
1627973100000|2021-08-03 06:45:00|55.67|53.47|55.23|53.03|55.67|53.47|55.15|52.95|0
1627973400000|2021-08-03 06:50:00|55.26|53.06|55.22|53.02|55.3|53.1|55.15|52.95|0
1627973700000|2021-08-03 06:55:00|55.15|52.95|55.29|53.09|55.51|53.31|55|52.8|0
1627974000000|2021-08-03 07:00:00|55.07|52.87|54.85|52.65|57.37|55.17|54.41|52.21|0
1627974300000|2021-08-03 07:05:00|54.72|52.92|54.94|53.14|55.02|53.22|54.21|52.41|0
1627974600000|2021-08-03 07:10:00|54.98|53.18|55.16|53.36|55.6|53.8|54.86|53.06|0
1627974900000|2021-08-03 07:15:00|55.08|53.28|54.27|52.47|55.08|53.28|54.13|52.33|0
1627975200000|2021-08-03 07:20:00|54.34|52.54|55.53|53.73|55.53|53.73|54.27|52.47|0
1627975500000|2021-08-03 07:25:00|55.45|53.65|55.3|53.5|55.75|53.95|55.01|53.21|0
1627975800000|2021-08-03 07:30:00|55.38|53.58|54.35|52.55|55.38|53.58|54.2|52.4|0
1627976100000|2021-08-03 07:35:00|54.28|52.48|54.42|52.62|54.56|52.76|53.99|52.19|0
1627976400000|2021-08-03 07:40:00|54.46|52.66|54.63|52.83|54.63|52.83|53.91|52.11|0
1627976700000|2021-08-03 07:45:00|54.6|52.8|54.27|52.47|54.78|52.98|54.19|52.39|0
1627977000000|2021-08-03 07:50:00|54.19|52.39|54.26|52.46|54.26|52.46|53.69|51.89|0
1627977300000|2021-08-03 07:55:00|54.19|52.39|54.55|52.75|54.55|52.75|54.19|52.39|0
1627977600000|2021-08-03 08:00:00|54.48|52.68|54.47|52.67|54.55|52.75|54.22|52.42|0
1627977900000|2021-08-03 08:05:00|54.51|52.71|54.58|52.78|54.62|52.82|54.25|52.45|0
1627978200000|2021-08-03 08:10:00|54.47|52.67|54.9|53.1|54.9|53.1|54.4|52.6|0
1627978500000|2021-08-03 08:15:00|54.98|53.18|54.9|53.1|54.98|53.18|54.76|52.96|0
1627978800000|2021-08-03 08:20:00|54.83|53.03|54.82|53.02|55.05|53.25|54.82|53.02|0
1627979100000|2021-08-03 08:25:00|54.9|53.1|54.89|53.09|55.04|53.24|54.75|52.95|0
1627979400000|2021-08-03 08:30:00|54.97|53.17|53.99|52.19|55.04|53.24|53.92|52.12|0
1627979700000|2021-08-03 08:35:00|54.03|52.23|54.21|52.41|54.21|52.41|53.92|52.12|0
1627980000000|2021-08-03 08:40:00|54.28|52.48|54.42|52.62|54.5|52.7|54.28|52.48|0
1627980300000|2021-08-03 08:45:00|54.35|52.55|54.05|52.25|54.35|52.55|53.98|52.18|0
1627980600000|2021-08-03 08:50:00|54.13|52.33|54.27|52.47|54.35|52.55|54.09|52.29|0
1627980900000|2021-08-03 08:55:00|54.23|52.43|53.68|51.88|54.27|52.47|53.68|51.88|0
1627981200000|2021-08-03 09:00:00|53.76|51.96|53.75|51.95|53.9|52.1|53.47|51.67|0
1627981500000|2021-08-03 09:05:00|53.83|52.03|54.04|52.24|54.11|52.31|53.75|51.95|0
1627981800000|2021-08-03 09:10:00|54.08|52.28|54.33|52.53|54.44|52.64|53.89|52.09|0
1627982100000|2021-08-03 09:15:00|54.47|52.67|54.54|52.74|54.55|52.75|54.25|52.45|0
1627982400000|2021-08-03 09:20:00|54.47|52.67|54.72|52.92|54.83|53.03|54.47|52.67|0
1627982700000|2021-08-03 09:25:00|54.69|52.89|54.17|52.37|54.69|52.89|54.17|52.37|0
1627983000000|2021-08-03 09:30:00|54.24|52.44|53.8|52|54.24|52.44|53.73|51.93|0
1627983300000|2021-08-03 09:35:00|53.73|51.93|53.37|51.57|53.87|52.07|53.29|51.49|0
1627983600000|2021-08-03 09:40:00|53.29|51.49|53.58|51.78|53.8|52|53.29|51.49|0
1627983900000|2021-08-03 09:45:00|53.54|51.74|54.01|52.21|54.01|52.21|53.51|51.71|0
1627984200000|2021-08-03 09:50:00|53.94|52.14|53.83|52.03|54.01|52.21|53.79|51.99|0
1627984500000|2021-08-03 09:55:00|53.86|52.06|53.64|51.84|53.86|52.06|53.5|51.7|0
1627984800000|2021-08-03 10:00:00|53.71|51.91|53.49|51.69|53.75|51.95|53.49|51.69|0
1627985100000|2021-08-03 10:05:00|53.42|51.62|53.42|51.62|53.56|51.76|53.42|51.62|0
1627985400000|2021-08-03 10:10:00|53.34|51.54|53.41|51.61|53.56|51.76|53.34|51.54|0
1627985700000|2021-08-03 10:15:00|53.48|51.68|53.37|51.57|53.48|51.68|53.12|51.32|0
1627986000000|2021-08-03 10:20:00|53.41|51.61|53.3|51.5|53.41|51.61|53.12|51.32|0
1627986300000|2021-08-03 10:25:00|53.26|51.46|53.47|51.67|53.47|51.67|53.19|51.39|0
1627986600000|2021-08-03 10:30:00|53.4|51.6|53.54|51.74|53.61|51.81|53.4|51.6|0
1627986900000|2021-08-03 10:35:00|53.47|51.67|53.11|51.31|53.47|51.67|53.11|51.31|0
1627987200000|2021-08-03 10:40:00|53.03|51.23|53.25|51.45|53.25|51.45|53.03|51.23|0
1627987500000|2021-08-03 10:45:00|53.17|51.37|53.35|51.55|53.53|51.73|53.17|51.37|0
1627987800000|2021-08-03 10:50:00|53.31|51.51|53.46|51.66|53.53|51.73|53.24|51.44|0
1627988100000|2021-08-03 10:55:00|53.45|51.65|53.16|51.36|53.45|51.65|53.16|51.36|0
1627988400000|2021-08-03 11:00:00|53.24|51.44|53.38|51.58|53.52|51.72|53.24|51.44|0
1627988700000|2021-08-03 11:05:00|53.41|51.61|53.44|51.64|53.52|51.72|53.37|51.57|0
1627989000000|2021-08-03 11:10:00|53.52|51.72|53.73|51.93|53.73|51.93|53.37|51.57|0
1627989300000|2021-08-03 11:15:00|53.66|51.86|53.94|52.14|54.02|52.22|53.66|51.86|0
1627989600000|2021-08-03 11:20:00|54.02|52.22|53.87|52.07|54.02|52.22|53.72|51.92|0
1627989900000|2021-08-03 11:25:00|53.79|51.99|53.65|51.85|53.79|51.99|53.5|51.7|0
1627990200000|2021-08-03 11:30:00|53.57|51.77|53.71|51.91|53.72|51.92|53.5|51.7|0
1627990500000|2021-08-03 11:35:00|53.64|51.84|53.71|51.91|53.71|51.91|53.57|51.77|0
1627990800000|2021-08-03 11:40:00|53.78|51.98|53.38|51.58|53.78|51.98|53.35|51.55|0
1627991100000|2021-08-03 11:45:00|53.35|51.55|53.41|51.61|53.42|51.62|53.27|51.47|0
1627991400000|2021-08-03 11:50:00|53.34|51.54|53.34|51.54|53.38|51.58|53.34|51.54|0
1627991700000|2021-08-03 11:55:00|53.27|51.47|53.34|51.54|53.41|51.61|53.27|51.47|0
1627992000000|2021-08-03 12:00:00|53.41|51.61|53.55|51.75|53.55|51.75|53.26|51.46|0
1627992300000|2021-08-03 12:05:00|53.48|51.68|53.91|52.11|53.98|52.18|53.48|51.68|0
1627992600000|2021-08-03 12:10:00|53.98|52.18|54.19|52.39|54.27|52.47|53.83|52.03|0
1627992900000|2021-08-03 12:15:00|54.12|52.32|55.14|53.34|55.14|53.34|54.05|52.25|0
1627993200000|2021-08-03 12:20:00|55.22|53.42|56.18|54.38|56.26|54.46|55.07|53.27|0
1627993500000|2021-08-03 12:25:00|56.11|54.31|56.1|54.3|56.18|54.38|55.58|53.78|0
1627993800000|2021-08-03 12:30:00|56.18|54.38|55.43|53.63|56.18|54.38|55.43|53.63|0
1627994100000|2021-08-03 12:35:00|55.5|53.7|55.87|54.07|55.95|54.15|55.5|53.7|0
1627994400000|2021-08-03 12:40:00|55.8|54|55.57|53.77|55.87|54.07|55.42|53.62|0
1627994700000|2021-08-03 12:45:00|55.64|53.84|55.79|53.99|55.87|54.07|55.46|53.66|0
1627995000000|2021-08-03 12:50:00|55.72|53.92|55.19|53.39|55.72|53.92|55.19|53.39|0
1627995300000|2021-08-03 12:55:00|55.27|53.47|54.6|52.8|55.27|53.47|54.6|52.8|0
1627995600000|2021-08-03 13:00:00|54.67|52.87|55|53.2|55.11|53.31|54.6|52.8|0
1627995900000|2021-08-03 13:05:00|54.96|53.16|55.85|54.05|55.85|54.05|54.96|53.16|0
1627996200000|2021-08-03 13:10:00|55.77|53.97|55.62|53.82|55.85|54.05|55.44|53.64|0
1627996500000|2021-08-03 13:15:00|55.7|53.9|55.84|54.04|55.99|54.19|55.62|53.82|0
1627996800000|2021-08-03 13:20:00|55.77|53.97|55.32|53.52|55.84|54.04|55.32|53.52|0
1627997100000|2021-08-03 13:25:00|55.24|53.44|55.39|53.59|55.61|53.81|55.17|53.37|0
1627997400000|2021-08-03 13:30:00|55.46|53.66|56.36|54.56|57.04|55.24|54.72|52.92|0
1627997700000|2021-08-03 13:35:00|56.28|54.48|57.03|55.23|57.49|55.69|56.2|54.4|0
1627998000000|2021-08-03 13:40:00|57.11|55.31|58.1|56.3|58.41|56.61|56.8|55|0
1627998300000|2021-08-03 13:45:00|58.33|56.53|59.99|58.19|59.99|58.19|56.21|54.41|0
1627998600000|2021-08-03 13:50:00|60.07|58.27|61.67|59.87|61.67|59.87|59.71|57.91|0
1627998900000|2021-08-03 13:55:00|61.91|60.11|62.6|60.8|62.88|61.08|61.59|59.79|0
1627999200000|2021-08-03 14:00:00|62.56|60.76|61.19|59.39|62.64|60.84|60.55|58.75|0
1627999500000|2021-08-03 14:05:00|61.27|59.47|62.95|61.15|63.12|61.32|60.95|59.15|0
1627999800000|2021-08-03 14:10:00|63.03|61.23|63.35|61.55|63.76|61.96|62.35|60.55|0
1628000100000|2021-08-03 14:15:00|63.48|61.68|60.4|58.6|63.76|61.96|60.4|58.6|0
1628000400000|2021-08-03 14:20:00|60.48|58.68|57.58|55.78|62.31|60.51|57.5|55.7|0
1628000700000|2021-08-03 14:25:00|57.65|55.85|58.03|56.23|58.19|56.39|57.57|55.77|0
1628001000000|2021-08-03 14:30:00|57.95|56.15|60.04|58.24|60.12|58.32|57.95|56.15|0
1628001300000|2021-08-03 14:35:00|59.96|58.16|58.95|57.15|60.51|58.71|58.64|56.84|0
1628001600000|2021-08-03 14:40:00|59.1|57.3|59.02|57.22|59.41|57.61|58.02|56.22|0
1628001900000|2021-08-03 14:45:00|59.17|57.37|57.71|55.91|60.03|58.23|57.56|55.76|0
1628002200000|2021-08-03 14:50:00|57.56|55.76|58.15|56.35|58.77|56.97|57.03|55.23|0
1628002500000|2021-08-03 14:55:00|58.07|56.27|58.68|56.88|58.92|57.12|57.69|55.89|0
1628002800000|2021-08-03 15:00:00|58.92|57.12|58.68|56.88|58.92|57.12|57.38|55.58|0
1628003100000|2021-08-03 15:05:00|58.76|56.96|58.37|56.57|59.38|57.58|57.91|56.11|0
1628003400000|2021-08-03 15:10:00|58.52|56.72|58.83|57.03|59.06|57.26|57.91|56.11|0
1628003700000|2021-08-03 15:15:00|58.59|56.79|59.76|57.96|59.84|58.04|58.28|56.48|0
1628004000000|2021-08-03 15:20:00|59.68|57.88|59.85|58.05|60.38|58.58|58.92|57.12|0
1628004300000|2021-08-03 15:25:00|59.89|58.09|58.34|56.54|60.56|58.76|58.3|56.5|0
1628004600000|2021-08-03 15:30:00|58.3|56.5|56.93|55.13|58.34|56.54|56.63|54.83|0
1628004900000|2021-08-03 15:35:00|56.78|54.98|56.7|54.9|57.15|55.35|56.48|54.68|0
1628005200000|2021-08-03 15:40:00|56.62|54.82|51.71|49.91|57.45|55.65|51.29|49.49|0
1628005500000|2021-08-03 15:45:00|51.93|50.13|51.99|50.19|52.21|50.41|51.5|49.7|0
1628005800000|2021-08-03 15:50:00|51.85|50.05|51.92|50.12|52.13|50.33|51.29|49.49|0
1628006100000|2021-08-03 15:55:00|51.78|49.98|51.28|49.48|51.78|49.98|51|49.2|0
1628006400000|2021-08-03 16:00:00|51.21|49.41|51.07|49.27|51.42|49.62|50.93|49.13|0
1628006700000|2021-08-03 16:05:00|51.03|49.23|51.7|49.9|51.7|49.9|51.03|49.23|0
1628007000000|2021-08-03 16:10:00|51.77|49.97|52.05|50.25|52.05|50.25|51.62|49.82|0
1628007300000|2021-08-03 16:15:00|51.98|50.18|52.83|51.03|52.83|51.03|51.55|49.75|0
1628007600000|2021-08-03 16:20:00|52.76|50.96|52.9|51.1|52.9|51.1|52.33|50.53|0
1628007900000|2021-08-03 16:25:00|52.97|51.17|52.53|50.73|53.04|51.24|52.53|50.73|0
1628008200000|2021-08-03 16:30:00|52.6|50.8|51.89|50.09|52.82|51.02|51.89|50.09|0
1628008500000|2021-08-03 16:35:00|51.82|50.02|51.39|49.59|51.89|50.09|51.32|49.52|0
1628008800000|2021-08-03 16:40:00|51.36|49.56|51.6|49.8|51.74|49.94|51.18|49.38|0
1628009100000|2021-08-03 16:45:00|51.53|49.73|51.67|49.87|51.74|49.94|51.39|49.59|0
1628009400000|2021-08-03 16:50:00|51.63|49.83|51.73|49.93|52.02|50.22|51.63|49.83|0
1628009700000|2021-08-03 16:55:00|51.66|49.86|51.03|49.23|51.66|49.86|51.03|49.23|0
1628010000000|2021-08-03 17:00:00|50.96|49.16|50.26|48.46|51.03|49.23|50.12|48.32|0
1628010300000|2021-08-03 17:05:00|50.19|48.39|49.84|48.04|50.19|48.39|49.64|47.84|0
1628010600000|2021-08-03 17:10:00|49.77|47.97|49.84|48.04|50.32|48.52|49.77|47.97|0
1628010900000|2021-08-03 17:15:00|49.77|47.97|50.04|48.24|50.04|48.24|49.7|47.9|0
1628011200000|2021-08-03 17:20:00|49.97|48.17|50.18|48.38|50.35|48.55|49.83|48.03|0
1628011500000|2021-08-03 17:25:00|50.24|48.44|50.17|48.37|50.38|48.58|50.04|48.24|0
1628011800000|2021-08-03 17:30:00|50.1|48.3|49.82|48.02|50.24|48.44|49.69|47.89|0
1628012100000|2021-08-03 17:35:00|49.89|48.09|50.3|48.5|50.44|48.64|49.82|48.02|0
1628012400000|2021-08-03 17:40:00|50.23|48.43|50.44|48.64|50.44|48.64|50.09|48.29|0
1628012700000|2021-08-03 17:45:00|50.51|48.71|50.16|48.36|50.51|48.71|50.09|48.29|0
1628013000000|2021-08-03 17:50:00|50.09|48.29|49.81|48.01|50.16|48.36|49.74|47.94|0
1628013300000|2021-08-03 17:55:00|49.74|47.94|49.88|48.08|49.94|48.14|49.67|47.87|0
1628013600000|2021-08-03 18:00:00|49.81|48.01|50.01|48.21|50.7|48.9|49.6|47.8|0
1628013900000|2021-08-03 18:05:00|50.08|48.28|49.59|47.79|50.22|48.42|49.53|47.73|0
1628014200000|2021-08-03 18:10:00|49.56|47.76|49.18|47.38|49.59|47.79|48.64|46.84|0
1628014500000|2021-08-03 18:15:00|49.25|47.45|48.97|47.17|49.32|47.52|48.84|47.04|0
1628014800000|2021-08-03 18:20:00|49.01|47.21|49.31|47.51|49.38|47.58|48.91|47.11|0
1628015100000|2021-08-03 18:25:00|49.24|47.44|49|47.2|49.31|47.51|48.83|47.03|0
1628015400000|2021-08-03 18:30:00|48.97|47.17|49.17|47.37|49.24|47.44|48.76|46.96|0
1628015700000|2021-08-03 18:35:00|49.1|47.3|49.03|47.23|49.27|47.47|48.96|47.16|0
1628016000000|2021-08-03 18:40:00|48.96|47.16|49.15|47.35|50.9|49.1|48.96|47.16|0
1628016300000|2021-08-03 18:45:00|49.08|47.28|50.24|48.44|50.24|48.44|49.08|47.28|0
1628016600000|2021-08-03 18:50:00|50.03|48.23|49.82|48.02|50.03|48.23|49.62|47.82|0
1628016900000|2021-08-03 18:55:00|49.75|47.95|49.41|47.61|49.75|47.95|49.14|47.34|0
1628017200000|2021-08-03 19:00:00|49.27|47.47|49|47.2|49.34|47.54|48.93|47.13|0
1628017500000|2021-08-03 19:05:00|49.07|47.27|48.59|46.79|49.13|47.33|48.19|46.39|0
1628017800000|2021-08-03 19:10:00|48.56|46.76|48.92|47.12|49.26|47.46|48.46|46.66|0
1628018100000|2021-08-03 19:15:00|48.86|47.06|48.58|46.78|48.86|47.06|48.32|46.52|0
1628018400000|2021-08-03 19:20:00|48.62|46.82|48.11|46.31|48.72|46.92|48.11|46.31|0
1628018700000|2021-08-03 19:25:00|48.18|46.38|48.31|46.51|48.31|46.51|48.04|46.24|0
1628019000000|2021-08-03 19:30:00|48.38|46.58|47.97|46.17|48.38|46.58|47.84|46.04|0
1628019300000|2021-08-03 19:35:00|48.04|46.24|48.37|46.57|48.44|46.64|47.87|46.07|0
1628019600000|2021-08-03 19:40:00|48.3|46.5|48.77|46.97|48.77|46.97|48.1|46.3|0
1628019900000|2021-08-03 19:45:00|48.83|47.03|48.63|46.83|48.9|47.1|48.43|46.63|0
1628020200000|2021-08-03 19:50:00|48.26|46.46|48.16|46.36|49.03|47.23|48.09|46.29|0
1628020500000|2021-08-03 19:55:00|48.22|46.42|47.36|45.56|48.42|46.62|47.36|45.56|0
1628020800000|2021-08-03 20:00:00|47.43|45.63|49.04|47.24|49.31|47.51|47.43|45.63|0
1628021100000|2021-08-03 20:05:00|48.97|47.17|49.37|47.57|49.38|47.58|48.7|46.9|0
1628021400000|2021-08-03 20:10:00|49.44|47.64|49.71|47.91|49.71|47.91|49.3|47.5|0
1628021700000|2021-08-03 20:15:00|49.64|47.51|49.43|47.23|49.64|47.51|49.3|47.1|0
1628022000000|2021-08-03 20:20:00|49.36|47.16|49.36|47.16|49.36|47.16|49.29|47.09|0
1628022300000|2021-08-03 20:25:00|49.43|47.23|49.36|47.16|49.43|47.23|49.36|47.16|0
1628022600000|2021-08-03 20:30:00|49.42|47.22|49.49|47.29|49.63|47.43|49.42|47.22|0
1628022900000|2021-08-03 20:35:00|49.42|47.22|49.35|47.15|49.42|47.22|49.25|47.05|0
1628023200000|2021-08-03 20:40:00|49.28|47.08|49.41|47.21|49.48|47.28|49.21|47.01|0
1628023500000|2021-08-03 20:45:00|49.38|47.18|49.95|47.75|49.95|47.75|49.21|47.01|0
1628023800000|2021-08-03 20:50:00|49.88|47.68|50.09|47.89|50.09|47.89|49.75|47.55|0
1628024100000|2021-08-03 20:55:00|50.02|47.82|50|47.8|50.05|47.85|49.81|47.61|0
1628024400000|2021-08-03 21:00:00|49.91|47.71|49.93|47.73|50|47.8|49.91|47.71|0
1628024700000|2021-08-03 21:05:00|49.9|47.7|49.92|47.72|49.94|47.74|49.9|47.7|0
1628025000000|2021-08-03 21:10:00|49.93|47.73|50.05|47.85|50.1|47.9|49.93|47.73|0
1628025300000|2021-08-03 21:15:00|50.04|47.84|49.98|47.78|50.05|47.85|49.96|47.76|0
1628025600000|2021-08-03 21:20:00|49.97|47.77|49.97|47.77|50.01|47.81|49.9|47.7|0
1628025900000|2021-08-03 21:25:00|49.98|47.78|49.96|47.76|49.98|47.78|49.93|47.73|0
1628026200000|2021-08-03 21:30:00|49.95|47.75|49.97|47.77|50.04|47.84|49.89|47.69|0
1628026500000|2021-08-03 21:35:00|49.96|47.76|50|47.8|50|47.8|49.96|47.76|0
1628026800000|2021-08-03 21:40:00|49.99|47.79|49.95|47.75|49.99|47.79|49.95|47.75|0
1628027100000|2021-08-03 21:45:00|49.91|47.71|49.95|47.75|49.96|47.76|49.91|47.71|0
1628027400000|2021-08-03 21:50:00|49.94|47.74|49.9|47.7|49.94|47.74|49.89|47.69|0
1628027700000|2021-08-03 21:55:00|49.89|47.69|49.86|47.66|49.9|47.7|49.84|47.64|0
1628028000000|2021-08-03 22:00:00|49.73|47.53|49.22|47.02|49.73|47.53|49.09|46.89|0
1628028300000|2021-08-03 22:05:00|49.15|46.95|49.56|47.36|49.56|47.36|49.15|46.95|0
1628028600000|2021-08-03 22:10:00|49.49|47.29|49.35|47.15|49.62|47.42|49.35|47.15|0
1628028900000|2021-08-03 22:15:00|49.48|47.28|49.45|47.25|49.55|47.35|49.41|47.21|0
1628029200000|2021-08-03 22:20:00|49.48|47.28|49.34|47.14|49.48|47.28|49.27|47.07|0
1628029500000|2021-08-03 22:25:00|49.41|47.21|49.27|47.07|49.41|47.21|49.2|47|0
1628029800000|2021-08-03 22:30:00|49.34|47.14|49.6|47.4|49.6|47.4|49.27|47.07|0
1628030100000|2021-08-03 22:35:00|49.54|47.34|49.67|47.47|49.74|47.54|49.47|47.27|0
1628030400000|2021-08-03 22:40:00|49.74|47.54|49.67|47.47|49.8|47.6|49.6|47.4|0
1628030700000|2021-08-03 22:45:00|49.6|47.4|49.53|47.33|49.6|47.4|49.46|47.26|0
1628031000000|2021-08-03 22:50:00|49.59|47.39|49.45|47.25|49.59|47.39|49.39|47.19|0
1628031300000|2021-08-03 22:55:00|49.52|47.32|49.59|47.39|49.59|47.39|49.45|47.25|0
1628031600000|2021-08-03 23:00:00|49.52|47.32|49.79|47.59|49.92|47.72|49.52|47.32|0
1628031900000|2021-08-03 23:05:00|49.72|47.52|50.06|47.86|50.12|47.92|49.72|47.52|0
1628032200000|2021-08-03 23:10:00|50.05|47.85|50.26|48.06|50.26|48.06|49.99|47.79|0
1628032500000|2021-08-03 23:15:00|50.22|48.02|49.98|47.78|50.22|48.02|49.91|47.71|0
1628032800000|2021-08-03 23:20:00|49.91|47.71|50.01|47.81|50.05|47.85|49.91|47.71|0
1628033100000|2021-08-03 23:25:00|49.98|47.78|50.11|47.91|50.11|47.91|49.91|47.71|0
1628033400000|2021-08-03 23:30:00|50.18|47.98|50.17|47.97|50.25|48.05|50.11|47.91|0
1628033700000|2021-08-03 23:35:00|50.11|47.91|49.97|47.77|50.17|47.97|49.9|47.7|0
1628034000000|2021-08-03 23:40:00|49.96|47.76|50.17|47.97|50.24|48.04|49.96|47.76|0
1628034300000|2021-08-03 23:45:00|50.1|47.9|50.03|47.83|50.2|48|50.03|47.83|0
1628034600000|2021-08-03 23:50:00|50.09|47.89|50.16|47.96|50.16|47.96|50.02|47.82|0
1628034900000|2021-08-03 23:55:00|50.09|47.89|50.02|47.82|50.16|47.96|50.02|47.82|0
1628035200000|2021-08-04 00:00:00|50.09|47.89|50.63|48.43|50.74|48.54|50.02|47.82|0
1628035500000|2021-08-04 00:05:00|50.7|48.5|50.49|48.29|50.7|48.5|50.35|48.15|0
1628035800000|2021-08-04 00:10:00|50.56|48.36|50.42|48.22|50.56|48.36|50.35|48.15|0
1628036100000|2021-08-04 00:15:00|50.35|48.15|50|47.8|50.49|48.29|50|47.8|0
1628036400000|2021-08-04 00:20:00|50.07|47.87|50.27|48.07|50.28|48.08|50.07|47.87|0
1628036700000|2021-08-04 00:25:00|50.21|48.01|49.93|47.73|50.34|48.14|49.86|47.66|0
1628037000000|2021-08-04 00:30:00|50|47.8|50.13|47.93|50.13|47.93|49.86|47.66|0
1628037300000|2021-08-04 00:35:00|50.2|48|49.99|47.79|50.2|48|49.79|47.59|0
1628037600000|2021-08-04 00:40:00|49.96|47.76|50.02|47.82|50.12|47.92|49.85|47.65|0
1628037900000|2021-08-04 00:45:00|50.05|47.85|50.19|47.99|50.26|48.06|49.99|47.79|0
1628038200000|2021-08-04 00:50:00|50.15|47.95|50.12|47.92|50.19|47.99|50.01|47.81|0
1628038500000|2021-08-04 00:55:00|50.08|47.88|50.04|47.84|50.18|47.98|49.98|47.78|0
1628038800000|2021-08-04 01:00:00|50.11|47.91|50.18|47.98|50.25|48.05|50.04|47.84|0
1628039100000|2021-08-04 01:05:00|50.24|48.04|49.97|47.77|50.24|48.04|49.97|47.77|0
1628039400000|2021-08-04 01:10:00|49.9|47.7|49.96|47.76|50.03|47.83|49.9|47.7|0
1628039700000|2021-08-04 01:15:00|49.9|47.7|49.48|47.28|49.96|47.76|49.42|47.22|0
1628040000000|2021-08-04 01:20:00|49.55|47.35|49.35|47.15|49.62|47.42|49.35|47.15|0
1628040300000|2021-08-04 01:25:00|49.41|47.21|49.54|47.34|49.55|47.35|49.34|47.14|0
1628040600000|2021-08-04 01:30:00|49.61|47.41|49.71|47.51|49.81|47.61|49.51|47.31|0
1628040900000|2021-08-04 01:35:00|49.68|47.48|49.88|47.68|50.08|47.88|49.68|47.48|0
1628041200000|2021-08-04 01:40:00|49.95|47.75|50.22|48.02|50.35|48.15|49.88|47.68|0
1628041500000|2021-08-04 01:45:00|50.15|47.95|49.53|47.33|50.15|47.95|49.53|47.33|0
1628041800000|2021-08-04 01:50:00|49.6|47.4|49.12|46.92|49.6|47.4|49.05|46.85|0
1628042100000|2021-08-04 01:55:00|49.05|46.85|49.05|46.85|49.19|46.99|48.98|46.78|0
1628042400000|2021-08-04 02:00:00|49.09|46.89|49.25|47.05|49.25|47.05|49.05|46.85|0
1628042700000|2021-08-04 02:05:00|49.22|47.02|49.18|46.98|49.25|47.05|49.04|46.84|0
1628043000000|2021-08-04 02:10:00|49.11|46.91|49.24|47.04|49.31|47.11|49.04|46.84|0
1628043300000|2021-08-04 02:15:00|49.17|46.97|49.24|47.04|49.31|47.11|49.1|46.9|0
1628043600000|2021-08-04 02:20:00|49.21|47.01|49.37|47.17|49.37|47.17|49.17|46.97|0
1628043900000|2021-08-04 02:25:00|49.3|47.1|49.3|47.1|49.3|47.1|49.1|46.9|0
1628044200000|2021-08-04 02:30:00|49.23|47.03|49.29|47.09|49.36|47.16|49.23|47.03|0
1628044500000|2021-08-04 02:35:00|49.23|47.03|49.16|46.96|49.29|47.09|49.09|46.89|0
1628044800000|2021-08-04 02:40:00|49.09|46.89|49.22|47.02|49.26|47.06|49.02|46.82|0
1628045100000|2021-08-04 02:45:00|49.15|46.95|49.28|47.08|49.32|47.12|49.15|46.95|0
1628045400000|2021-08-04 02:50:00|49.35|47.15|49.14|46.94|49.35|47.15|49.14|46.94|0
1628045700000|2021-08-04 02:55:00|49.21|47.01|49.34|47.14|49.38|47.18|49.14|46.94|0
1628046000000|2021-08-04 03:00:00|49.41|47.21|49.34|47.14|49.41|47.21|49.27|47.07|0
1628046300000|2021-08-04 03:05:00|49.27|47.07|49.13|46.93|49.34|47.14|49.13|46.93|0
1628046600000|2021-08-04 03:10:00|49.07|46.87|49.06|46.86|49.13|46.93|49|46.8|0
1628046900000|2021-08-04 03:15:00|49.03|46.83|48.99|46.79|49.13|46.93|48.99|46.79|0
1628047200000|2021-08-04 03:20:00|48.92|46.72|48.99|46.79|49.12|46.92|48.92|46.72|0
1628047500000|2021-08-04 03:25:00|48.92|46.72|48.85|46.65|48.99|46.79|48.78|46.58|0
1628047800000|2021-08-04 03:30:00|48.89|46.69|48.98|46.78|49.05|46.85|48.85|46.65|0
1628048100000|2021-08-04 03:35:00|49.02|46.82|49.18|46.98|49.21|47.01|49.02|46.82|0
1628048400000|2021-08-04 03:40:00|49.25|47.05|49.24|47.04|49.31|47.11|49.24|47.04|0
1628048700000|2021-08-04 03:45:00|49.18|46.98|49.1|46.9|49.24|47.04|49.1|46.9|0
1628049000000|2021-08-04 03:50:00|49.17|46.97|49.3|47.1|49.37|47.17|49.1|46.9|0
1628049300000|2021-08-04 03:55:00|49.34|47.14|49.3|47.1|49.34|47.14|49.17|46.97|0
1628049600000|2021-08-04 04:00:00|49.23|47.03|49.23|47.03|49.3|47.1|49.16|46.96|0
1628049900000|2021-08-04 04:05:00|49.3|47.1|49.16|46.96|49.3|47.1|49.09|46.89|0
1628050200000|2021-08-04 04:10:00|49.09|46.89|49.09|46.89|49.16|46.96|49.09|46.89|0
1628050500000|2021-08-04 04:15:00|49.12|46.92|49.15|46.95|49.15|46.95|49.02|46.82|0
1628050800000|2021-08-04 04:20:00|49.08|46.88|49.21|47.01|49.21|47.01|49.05|46.85|0
1628051100000|2021-08-04 04:25:00|49.15|46.95|49.21|47.01|49.28|47.08|49.14|46.94|0
1628051400000|2021-08-04 04:30:00|49.18|46.98|49.14|46.94|49.21|47.01|49.07|46.87|0
1628051700000|2021-08-04 04:35:00|49.07|46.87|48.87|46.67|49.14|46.94|48.87|46.67|0
1628052000000|2021-08-04 04:40:00|48.9|46.7|49|46.8|49.03|46.83|48.87|46.67|0
1628052300000|2021-08-04 04:45:00|48.93|46.73|48.93|46.73|49|46.8|48.9|46.7|0
1628052600000|2021-08-04 04:50:00|48.99|46.79|48.92|46.72|48.99|46.79|48.86|46.66|0
1628052900000|2021-08-04 04:55:00|48.99|46.79|48.92|46.72|48.99|46.79|48.92|46.72|0
1628053200000|2021-08-04 05:00:00|48.99|46.79|48.92|46.72|49.09|46.89|48.85|46.65|0
1628053500000|2021-08-04 05:05:00|48.95|46.75|49.28|47.08|49.32|47.12|48.95|46.75|0
1628053800000|2021-08-04 05:10:00|49.25|47.05|49.04|46.84|49.32|47.12|49.04|46.84|0
1628054100000|2021-08-04 05:15:00|49.11|46.91|49.11|46.91|49.24|47.04|49.04|46.84|0
1628054400000|2021-08-04 05:20:00|49.04|46.84|49.07|46.87|49.31|47.11|49.04|46.84|0
1628054700000|2021-08-04 05:25:00|49.1|46.9|48.96|46.76|49.1|46.9|48.9|46.7|0
1628055000000|2021-08-04 05:30:00|48.9|46.7|48.83|46.63|49|46.8|48.83|46.63|0
1628055300000|2021-08-04 05:35:00|48.86|46.66|48.89|46.69|49.03|46.83|48.82|46.62|0
1628055600000|2021-08-04 05:40:00|48.96|46.76|48.92|46.72|49.09|46.89|48.62|46.42|0
1628055900000|2021-08-04 05:45:00|48.95|46.75|48.75|46.55|49.02|46.82|48.68|46.48|0
1628056200000|2021-08-04 05:50:00|48.78|46.58|48.68|46.48|48.95|46.75|48.68|46.48|0
1628056500000|2021-08-04 05:55:00|48.61|46.41|48.54|46.34|48.68|46.48|48.41|46.21|0
1628056800000|2021-08-04 06:00:00|48.58|46.38|48.54|46.34|48.87|46.67|48.47|46.27|0
1628057100000|2021-08-04 06:05:00|48.51|46.31|48.33|46.13|48.54|46.34|48.27|46.07|0
1628057400000|2021-08-04 06:10:00|48.4|46.2|48.26|46.06|48.4|46.2|48.06|45.86|0
1628057700000|2021-08-04 06:15:00|48.2|46|48.33|46.13|48.59|46.39|48.2|46|0
1628058000000|2021-08-04 06:20:00|48.36|46.16|48.12|45.92|48.39|46.19|48.06|45.86|0
1628058300000|2021-08-04 06:25:00|48.19|45.99|48.05|45.85|48.26|46.06|48.05|45.85|0
1628058600000|2021-08-04 06:30:00|48.12|45.92|48.05|45.85|48.12|45.92|47.98|45.78|0
1628058900000|2021-08-04 06:35:00|48.08|45.88|48.05|45.85|48.18|45.98|47.98|45.78|0
1628059200000|2021-08-04 06:40:00|48.11|45.91|48.11|45.91|48.18|45.98|48.11|45.91|0
1628059500000|2021-08-04 06:45:00|48.04|45.84|48.01|45.81|48.17|45.97|47.97|45.77|0
1628059800000|2021-08-04 06:50:00|48.04|45.84|48.03|45.83|48.04|45.84|47.97|45.77|0
1628060100000|2021-08-04 06:55:00|47.97|45.77|48.3|46.1|48.3|46.1|47.97|45.77|0
1628060400000|2021-08-04 07:00:00|48.33|46.13|48.36|46.16|48.56|46.36|48.16|45.96|0
1628060700000|2021-08-04 07:05:00|48.16|46.36|48.26|46.46|48.36|46.56|47.83|46.03|0
1628061000000|2021-08-04 07:10:00|48.29|46.49|48.29|46.49|48.49|46.69|48.12|46.32|0
1628061300000|2021-08-04 07:15:00|48.22|46.42|48.18|46.38|48.35|46.55|48.08|46.28|0
1628061600000|2021-08-04 07:20:00|48.15|46.35|47.75|45.95|48.15|46.35|47.75|45.95|0
1628061900000|2021-08-04 07:25:00|47.78|45.98|48.21|46.41|48.41|46.61|47.75|45.95|0
1628062200000|2021-08-04 07:30:00|48.28|46.48|48.14|46.34|48.38|46.58|48.07|46.27|0
1628062500000|2021-08-04 07:35:00|48.07|46.27|48.07|46.27|48.27|46.47|48|46.2|0
1628062800000|2021-08-04 07:40:00|48.04|46.24|48.23|46.43|48.26|46.46|48.03|46.23|0
1628063100000|2021-08-04 07:45:00|48.2|46.4|48.39|46.59|48.46|46.66|48.13|46.33|0
1628063400000|2021-08-04 07:50:00|48.36|46.56|48.79|46.99|48.79|46.99|48.36|46.56|0
1628063700000|2021-08-04 07:55:00|48.73|46.93|49.33|47.53|49.4|47.6|48.52|46.72|0
1628064000000|2021-08-04 08:00:00|49.4|47.6|49.3|47.5|49.46|47.66|48.79|46.99|0
1628064300000|2021-08-04 08:05:00|49.26|47.46|49.97|48.17|50.11|48.31|49.26|47.46|0
1628064600000|2021-08-04 08:10:00|49.94|48.14|49.35|47.55|49.97|48.17|49.35|47.55|0
1628064900000|2021-08-04 08:15:00|49.42|47.62|49.55|47.75|49.62|47.82|49.22|47.42|0
1628065200000|2021-08-04 08:20:00|49.49|47.69|49.28|47.48|49.76|47.96|49.21|47.41|0
1628065500000|2021-08-04 08:25:00|49.35|47.55|49.34|47.54|49.62|47.82|49.28|47.48|0
1628065800000|2021-08-04 08:30:00|49.28|47.48|49.34|47.54|49.34|47.54|49.14|47.34|0
1628066100000|2021-08-04 08:35:00|49.41|47.61|49.2|47.4|49.47|47.67|49.13|47.33|0
1628066400000|2021-08-04 08:40:00|49.17|47.37|49.13|47.33|49.34|47.54|49.13|47.33|0
1628066700000|2021-08-04 08:45:00|49.2|47.4|49.19|47.39|49.33|47.53|49.06|47.26|0
1628067000000|2021-08-04 08:50:00|49.23|47.43|49.05|47.25|49.23|47.43|49.05|47.25|0
1628067300000|2021-08-04 08:55:00|49.02|47.22|49.19|47.39|49.19|47.39|48.85|47.05|0
1628067600000|2021-08-04 09:00:00|49.15|47.35|48.85|47.05|49.18|47.38|48.85|47.05|0
1628067900000|2021-08-04 09:05:00|48.91|47.11|49.04|47.24|49.11|47.31|48.84|47.04|0
1628068200000|2021-08-04 09:10:00|49.01|47.21|49.11|47.31|49.18|47.38|48.98|47.18|0
1628068500000|2021-08-04 09:15:00|49.17|47.37|49.1|47.3|49.31|47.51|49.04|47.24|0
1628068800000|2021-08-04 09:20:00|49.04|47.24|49.17|47.37|49.27|47.47|49.03|47.23|0
1628069100000|2021-08-04 09:25:00|49.14|47.34|49.23|47.43|49.44|47.64|49.1|47.3|0
1628069400000|2021-08-04 09:30:00|49.3|47.5|49.03|47.23|49.3|47.5|49.03|47.23|0
1628069700000|2021-08-04 09:35:00|49.06|47.26|48.89|47.09|49.09|47.29|48.75|46.95|0
1628070000000|2021-08-04 09:40:00|48.92|47.12|48.85|47.05|48.95|47.15|48.82|47.02|0
1628070300000|2021-08-04 09:45:00|48.88|47.08|48.68|46.88|48.95|47.15|48.61|46.81|0
1628070600000|2021-08-04 09:50:00|48.61|46.81|48.68|46.88|48.81|47.01|48.54|46.74|0
1628070900000|2021-08-04 09:55:00|48.74|46.94|49.01|47.21|49.08|47.28|48.67|46.87|0
1628071200000|2021-08-04 10:00:00|48.94|47.14|49|47.2|49.07|47.27|48.87|47.07|0
1628071500000|2021-08-04 10:05:00|49.04|47.24|48.87|47.07|49.14|47.34|48.87|47.07|0
1628071800000|2021-08-04 10:10:00|48.83|47.03|48.86|47.06|49|47.2|48.73|46.93|0
1628072100000|2021-08-04 10:15:00|48.93|47.13|48.79|46.99|48.93|47.13|48.73|46.93|0
1628072400000|2021-08-04 10:20:00|48.72|46.92|48.92|47.12|48.92|47.12|48.72|46.92|0
1628072700000|2021-08-04 10:25:00|48.85|47.05|48.65|46.85|48.89|47.09|48.58|46.78|0
1628073000000|2021-08-04 10:30:00|48.58|46.78|48.51|46.71|48.65|46.85|48.51|46.71|0
1628073300000|2021-08-04 10:35:00|48.44|46.64|48.48|46.68|48.51|46.71|48.38|46.58|0
1628073600000|2021-08-04 10:40:00|48.51|46.71|48.44|46.64|48.51|46.71|48.44|46.64|0
1628073900000|2021-08-04 10:45:00|48.5|46.7|48.37|46.57|48.5|46.7|48.3|46.5|0
1628074200000|2021-08-04 10:50:00|48.3|46.5|48.63|46.83|48.63|46.83|48.23|46.43|0
1628074500000|2021-08-04 10:55:00|48.6|46.8|48.76|46.96|48.83|47.03|48.56|46.76|0
1628074800000|2021-08-04 11:00:00|48.83|47.03|48.82|47.02|49.16|47.36|48.76|46.96|0
1628075100000|2021-08-04 11:05:00|48.89|47.09|49.09|47.29|49.5|47.7|48.82|47.02|0
1628075400000|2021-08-04 11:10:00|49.16|47.36|49.02|47.22|49.26|47.46|48.99|47.19|0
1628075700000|2021-08-04 11:15:00|49.09|47.29|49.35|47.55|49.49|47.69|49.09|47.29|0
1628076000000|2021-08-04 11:20:00|49.42|47.62|49.15|47.35|49.42|47.62|49.01|47.21|0
1628076300000|2021-08-04 11:25:00|49.21|47.41|49.31|47.51|49.48|47.68|49.15|47.35|0
1628076600000|2021-08-04 11:30:00|49.28|47.48|49.82|48.02|49.96|48.16|49.28|47.48|0
1628076900000|2021-08-04 11:35:00|49.75|47.95|49.81|48.01|49.89|48.09|49.68|47.88|0
1628077200000|2021-08-04 11:40:00|49.88|48.08|49.74|47.94|50.09|48.29|49.74|47.94|0
1628077500000|2021-08-04 11:45:00|49.81|48.01|49.88|48.08|50.08|48.28|49.74|47.94|0
1628077800000|2021-08-04 11:50:00|49.84|48.04|49.63|47.83|49.88|48.08|49.53|47.73|0
1628078100000|2021-08-04 11:55:00|49.6|47.8|50.14|48.34|50.21|48.41|49.53|47.73|0
1628078400000|2021-08-04 12:00:00|50.21|48.41|50.34|48.54|50.62|48.82|50.14|48.34|0
1628078700000|2021-08-04 12:05:00|50.28|48.48|49.86|48.06|50.34|48.54|49.79|47.99|0
1628079000000|2021-08-04 12:10:00|49.79|47.99|49.93|48.13|50.2|48.4|49.79|47.99|0
1628079300000|2021-08-04 12:15:00|49.99|48.19|50.75|48.95|51.03|49.23|49.72|47.92|0
1628079600000|2021-08-04 12:20:00|50.68|48.88|50.95|49.15|51.23|49.43|50.4|48.6|0
1628079900000|2021-08-04 12:25:00|50.88|49.08|51.44|49.64|51.86|50.06|50.81|49.01|0
1628080200000|2021-08-04 12:30:00|51.37|49.57|50.81|49.01|51.44|49.64|50.81|49.01|0
1628080500000|2021-08-04 12:35:00|50.74|48.94|51.22|49.42|51.36|49.56|50.74|48.94|0
1628080800000|2021-08-04 12:40:00|51.15|49.35|51.08|49.28|51.29|49.49|50.87|49.07|0
1628081100000|2021-08-04 12:45:00|51.11|49.31|52.13|50.33|52.2|50.4|51.08|49.28|0
1628081400000|2021-08-04 12:50:00|51.98|50.18|52.55|50.75|52.55|50.75|51.98|50.18|0
1628081700000|2021-08-04 12:55:00|52.62|50.82|51.7|49.9|52.69|50.89|51.7|49.9|0
1628082000000|2021-08-04 13:00:00|51.84|50.04|52.26|50.46|52.54|50.74|51.8|50|0
1628082300000|2021-08-04 13:05:00|52.19|50.39|52.18|50.38|52.26|50.46|51.9|50.1|0
1628082600000|2021-08-04 13:10:00|52.11|50.31|52.25|50.45|52.61|50.81|51.97|50.17|0
1628082900000|2021-08-04 13:15:00|52.18|50.38|52.03|50.23|52.46|50.66|51.93|50.13|0
1628083200000|2021-08-04 13:20:00|51.96|50.16|52.17|50.37|52.24|50.44|51.96|50.16|0
1628083500000|2021-08-04 13:25:00|52.1|50.3|51.57|49.77|52.1|50.3|51.25|49.45|0
1628083800000|2021-08-04 13:30:00|51.53|49.73|51.36|49.56|52.27|50.47|50.07|48.27|0
1628084100000|2021-08-04 13:35:00|51.29|49.49|51.56|49.76|51.99|50.19|50.73|48.93|0
1628084400000|2021-08-04 13:40:00|51.63|49.83|51.7|49.9|52.27|50.47|51.56|49.76|0
1628084700000|2021-08-04 13:45:00|51.56|49.76|51.06|49.26|51.98|50.18|50.86|49.06|0
1628085000000|2021-08-04 13:50:00|51|49.2|51.62|49.82|52.12|50.32|50.3|48.5|0
1628085300000|2021-08-04 13:55:00|51.41|49.61|51.02|49.22|51.97|50.17|50.99|49.19|0
1628085600000|2021-08-04 14:00:00|50.95|49.15|49.81|48.01|51.27|49.47|49.74|47.94|0
1628085900000|2021-08-04 14:05:00|49.74|47.94|49.88|48.08|50.5|48.7|49.74|47.94|0
1628086200000|2021-08-04 14:10:00|49.81|48.01|49.42|47.62|51.01|49.21|48.84|47.04|0
1628086500000|2021-08-04 14:15:00|49.45|47.65|49.72|47.92|49.86|48.06|49.38|47.58|0
1628086800000|2021-08-04 14:20:00|49.86|48.06|50.34|48.54|50.55|48.75|49.79|47.99|0
1628087100000|2021-08-04 14:25:00|50.41|48.61|50.55|48.75|50.69|48.89|49.85|48.05|0
1628087400000|2021-08-04 14:30:00|50.48|48.68|51.39|49.59|52.46|50.66|50.48|48.68|0
1628087700000|2021-08-04 14:35:00|51.31|49.51|50.82|49.02|51.31|49.51|50.82|49.02|0
1628088000000|2021-08-04 14:40:00|50.89|49.09|50.33|48.53|50.89|49.09|49.63|47.83|0
1628088300000|2021-08-04 14:45:00|50.46|48.66|50.32|48.52|50.46|48.66|49.7|47.9|0
1628088600000|2021-08-04 14:50:00|50.25|48.45|51.16|49.36|51.51|49.71|50.25|48.45|0
1628088900000|2021-08-04 14:55:00|51.02|49.22|51.37|49.57|51.44|49.64|50.88|49.08|0
1628089200000|2021-08-04 15:00:00|51.3|49.5|50.98|49.18|51.72|49.92|50.14|48.34|0
1628089500000|2021-08-04 15:05:00|51.02|49.22|49.86|48.06|51.13|49.33|49.79|47.99|0
1628089800000|2021-08-04 15:10:00|49.93|48.13|50.28|48.48|50.42|48.62|49.72|47.92|0
1628090100000|2021-08-04 15:15:00|50.21|48.41|49.64|47.84|50.42|48.62|49.09|47.29|0
1628090400000|2021-08-04 15:20:00|49.71|47.91|50.55|48.75|50.83|49.03|49.71|47.91|0
1628090700000|2021-08-04 15:25:00|50.48|48.68|50.83|49.03|51.04|49.24|50.27|48.47|0
1628091000000|2021-08-04 15:30:00|50.76|48.96|50.26|48.46|51.11|49.31|50.19|48.39|0
1628091300000|2021-08-04 15:35:00|50.19|48.39|51.25|49.45|51.68|49.88|50.19|48.39|0
1628091600000|2021-08-04 15:40:00|51.18|49.38|51.46|49.66|52.25|50.45|51.1|49.3|0
1628091900000|2021-08-04 15:45:00|51.39|49.59|51.17|49.37|51.46|49.66|50.74|48.94|0
1628092200000|2021-08-04 15:50:00|51.1|49.3|51.09|49.29|51.53|49.73|50.67|48.87|0
1628092500000|2021-08-04 15:55:00|50.95|49.15|50.31|48.51|50.95|49.15|50.1|48.3|0
1628092800000|2021-08-04 16:00:00|50.38|48.58|50.24|48.44|50.66|48.86|50.17|48.37|0
1628093100000|2021-08-04 16:05:00|50.31|48.51|49.82|48.02|50.31|48.51|49.82|48.02|0
1628093400000|2021-08-04 16:10:00|49.68|47.88|49.67|47.87|50.09|48.29|49.6|47.8|0
1628093700000|2021-08-04 16:15:00|49.74|47.94|49.74|47.94|50.02|48.22|49.46|47.66|0
1628094000000|2021-08-04 16:20:00|49.67|47.87|50.36|48.56|50.37|48.57|49.67|47.87|0
1628094300000|2021-08-04 16:25:00|50.29|48.49|50.57|48.77|50.86|49.06|50.15|48.35|0
1628094600000|2021-08-04 16:30:00|50.64|48.84|50.57|48.77|50.85|49.05|50.29|48.49|0
1628094900000|2021-08-04 16:35:00|50.61|48.81|50.28|48.48|50.71|48.91|50.28|48.48|0
1628095200000|2021-08-04 16:40:00|50.35|48.55|50.63|48.83|50.88|49.08|50.21|48.41|0
1628095500000|2021-08-04 16:45:00|50.7|48.9|50|48.2|50.7|48.9|50|48.2|0
1628095800000|2021-08-04 16:50:00|49.93|48.13|49.99|48.19|50.24|48.44|49.92|48.12|0
1628096100000|2021-08-04 16:55:00|49.92|48.12|49.92|48.12|50.13|48.33|49.78|47.98|0
1628096400000|2021-08-04 17:00:00|49.85|48.05|49.24|47.44|49.92|48.12|48.34|46.54|0
1628096700000|2021-08-04 17:05:00|49.17|47.37|48.55|46.75|49.17|47.37|48.41|46.61|0
1628097000000|2021-08-04 17:10:00|48.48|46.68|48.48|46.68|48.62|46.82|48.41|46.61|0
1628097300000|2021-08-04 17:15:00|48.55|46.75|48.47|46.67|48.82|47.02|48.41|46.61|0
1628097600000|2021-08-04 17:20:00|48.41|46.61|48.27|46.47|48.47|46.67|48.13|46.33|0
1628097900000|2021-08-04 17:25:00|48.2|46.4|48.74|46.94|48.81|47.01|48.2|46.4|0
1628098200000|2021-08-04 17:30:00|48.67|46.87|48.88|47.08|49.15|47.35|48.53|46.73|0
1628098500000|2021-08-04 17:35:00|48.87|47.07|48.87|47.07|49.15|47.35|48.81|47.01|0
1628098800000|2021-08-04 17:40:00|48.8|47|49.14|47.34|49.14|47.34|48.8|47|0
1628099100000|2021-08-04 17:45:00|49.07|47.27|48.73|46.93|49.35|47.55|48.73|46.93|0
1628099400000|2021-08-04 17:50:00|48.8|47|47.69|45.89|48.93|47.13|47.69|45.89|0
1628099700000|2021-08-04 17:55:00|47.62|45.82|48.03|46.23|48.03|46.23|47.62|45.82|0
1628100000000|2021-08-04 18:00:00|47.96|46.16|47.55|45.75|48.09|46.29|47.55|45.75|0
1628100300000|2021-08-04 18:05:00|47.54|45.74|47.41|45.61|47.68|45.88|47.34|45.54|0
1628100600000|2021-08-04 18:10:00|47.47|45.67|47.33|45.53|47.47|45.67|47.13|45.33|0
1628100900000|2021-08-04 18:15:00|47.27|45.47|47.4|45.6|47.4|45.6|47.26|45.46|0
1628101200000|2021-08-04 18:20:00|47.33|45.53|47.19|45.39|47.33|45.53|47.13|45.33|0
1628101500000|2021-08-04 18:25:00|47.23|45.43|47.32|45.52|47.53|45.73|47.19|45.39|0
1628101800000|2021-08-04 18:30:00|47.39|45.59|47.12|45.32|47.59|45.79|47.12|45.32|0
1628102100000|2021-08-04 18:35:00|47.19|45.39|46.91|45.11|47.25|45.45|46.85|45.05|0
1628102400000|2021-08-04 18:40:00|46.85|45.05|47.04|45.24|47.25|45.45|46.84|45.04|0
1628102700000|2021-08-04 18:45:00|47.11|45.31|47.99|46.19|48.26|46.46|47.04|45.24|0
1628103000000|2021-08-04 18:50:00|47.92|46.12|48.26|46.46|48.67|46.87|47.92|46.12|0
1628103300000|2021-08-04 18:55:00|48.19|46.39|48.33|46.53|48.67|46.87|48.19|46.39|0
1628103600000|2021-08-04 19:00:00|48.26|46.46|48.18|46.38|48.53|46.73|48.12|46.32|0
1628103900000|2021-08-04 19:05:00|48.25|46.45|48.52|46.72|48.53|46.73|47.84|46.04|0
1628104200000|2021-08-04 19:10:00|48.39|46.59|48.87|47.07|49.08|47.28|48.32|46.52|0
1628104500000|2021-08-04 19:15:00|48.94|47.14|48.86|47.06|49.35|47.55|48.8|47|0
1628104800000|2021-08-04 19:20:00|48.93|47.13|48.58|46.78|48.93|47.13|48.38|46.58|0
1628105100000|2021-08-04 19:25:00|48.65|46.85|48.37|46.57|48.65|46.85|48.3|46.5|0
1628105400000|2021-08-04 19:30:00|48.44|46.64|48.3|46.5|48.92|47.12|48.23|46.43|0
1628105700000|2021-08-04 19:35:00|48.37|46.57|48.57|46.77|48.71|46.91|48.23|46.43|0
1628106000000|2021-08-04 19:40:00|48.54|46.74|48.22|46.42|48.85|47.05|48.16|46.36|0
1628106300000|2021-08-04 19:45:00|48.29|46.49|48.36|46.56|48.57|46.77|48.15|46.35|0
1628106600000|2021-08-04 19:50:00|48.5|46.7|48.49|46.69|48.77|46.97|47.95|46.15|0
1628106900000|2021-08-04 19:55:00|48.63|46.83|50.31|48.51|50.31|48.51|48.63|46.83|0
1628107200000|2021-08-04 20:00:00|50.24|48.44|49.95|48.15|50.38|48.58|49.88|48.08|0
1628107500000|2021-08-04 20:05:00|50.02|48.22|50.02|48.22|50.09|48.29|49.67|47.87|0
1628107800000|2021-08-04 20:10:00|49.95|48.15|49.59|47.79|49.95|48.15|49.52|47.72|0
1628108100000|2021-08-04 20:15:00|50|47.8|50.07|47.87|50.07|47.87|49.93|47.73|0
1628108400000|2021-08-04 20:20:00|50.14|47.94|50.07|47.87|50.28|48.08|50.07|47.87|0
1628108700000|2021-08-04 20:25:00|50.1|47.9|50.06|47.86|50.14|47.94|49.99|47.79|0
1628109000000|2021-08-04 20:30:00|49.99|47.79|50.06|47.86|50.13|47.93|49.99|47.79|0
1628109300000|2021-08-04 20:35:00|49.99|47.79|49.84|47.64|50.06|47.86|49.84|47.64|0
1628109600000|2021-08-04 20:40:00|49.91|47.71|49.84|47.64|49.91|47.71|49.84|47.64|0
1628109900000|2021-08-04 20:45:00|49.81|47.61|49.84|47.64|49.84|47.64|49.77|47.57|0
1628110200000|2021-08-04 20:50:00|49.77|47.57|49.62|47.42|49.77|47.57|49.62|47.42|0
1628110500000|2021-08-04 20:55:00|49.76|47.56|49.74|47.54|49.8|47.6|49.69|47.49|0
1628110800000|2021-08-04 21:00:00|49.77|47.57|49.84|47.64|49.94|47.74|49.75|47.55|0
1628111100000|2021-08-04 21:05:00|49.82|47.62|49.8|47.6|49.87|47.67|49.75|47.55|0
1628111400000|2021-08-04 21:10:00|49.83|47.63|49.84|47.64|49.85|47.65|49.79|47.59|0
1628111700000|2021-08-04 21:15:00|49.85|47.65|49.88|47.68|49.93|47.73|49.84|47.64|0
1628112000000|2021-08-04 21:20:00|49.91|47.71|49.97|47.77|49.97|47.77|49.9|47.7|0
1628112300000|2021-08-04 21:25:00|49.99|47.79|50.06|47.86|50.06|47.86|49.94|47.74|0
1628112600000|2021-08-04 21:30:00|49.96|47.76|50.08|47.88|50.1|47.9|49.92|47.72|0
1628112900000|2021-08-04 21:35:00|50.1|47.9|50.11|47.91|50.13|47.93|50.08|47.88|0
1628113200000|2021-08-04 21:40:00|50.08|47.88|50.11|47.91|50.11|47.91|49.94|47.74|0
1628113500000|2021-08-04 21:45:00|49.96|47.76|49.99|47.79|49.99|47.79|49.96|47.76|0
1628113800000|2021-08-04 21:50:00|49.98|47.78|49.91|47.71|49.98|47.78|49.9|47.7|0
1628114100000|2021-08-04 21:55:00|49.92|47.72|49.86|47.66|49.94|47.74|49.86|47.66|0
1628114400000|2021-08-04 22:00:00|49.82|47.62|49.71|47.51|50.07|47.87|49.68|47.48|0
1628114700000|2021-08-04 22:05:00|49.78|47.58|49.57|47.37|49.85|47.65|49.5|47.3|0
1628115000000|2021-08-04 22:10:00|49.53|47.33|49.42|47.22|49.57|47.37|49.42|47.22|0
1628115300000|2021-08-04 22:15:00|49.39|47.19|49.35|47.15|49.42|47.22|49.28|47.08|0
1628115600000|2021-08-04 22:20:00|49.39|47.19|49.35|47.15|49.42|47.22|49.35|47.15|0
1628115900000|2021-08-04 22:25:00|49.28|47.08|49.2|47|49.28|47.08|49.14|46.94|0
1628116200000|2021-08-04 22:30:00|49.13|46.93|49.13|46.93|49.2|47|48.93|46.73|0
1628116500000|2021-08-04 22:35:00|49.06|46.86|49.13|46.93|49.2|47|49.06|46.86|0
1628116800000|2021-08-04 22:40:00|49.06|46.86|49.12|46.92|49.13|46.93|48.99|46.79|0
1628117100000|2021-08-04 22:45:00|49.19|46.99|49.33|47.13|49.4|47.2|49.19|46.99|0
1628117400000|2021-08-04 22:50:00|49.26|47.06|49.12|46.92|49.26|47.06|49.05|46.85|0
1628117700000|2021-08-04 22:55:00|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628118000000|2021-08-04 23:00:00|49.18|46.98|49.53|47.33|49.6|47.4|49.18|46.98|0
1628118300000|2021-08-04 23:05:00|49.56|47.36|49.52|47.32|49.56|47.36|49.39|47.19|0
1628118600000|2021-08-04 23:10:00|49.49|47.29|49.52|47.32|49.59|47.39|49.45|47.25|0
1628118900000|2021-08-04 23:15:00|49.59|47.39|49.59|47.39|49.59|47.39|49.45|47.25|0
1628119200000|2021-08-04 23:20:00|49.66|47.46|49.44|47.24|49.66|47.46|49.44|47.24|0
1628119500000|2021-08-04 23:25:00|49.48|47.28|49.44|47.24|49.51|47.31|49.44|47.24|0
1628119800000|2021-08-04 23:30:00|49.48|47.28|49.3|47.1|49.48|47.28|49.3|47.1|0
1628120100000|2021-08-04 23:35:00|49.37|47.17|49.5|47.3|49.64|47.44|49.3|47.1|0
1628120400000|2021-08-04 23:40:00|49.43|47.23|49.43|47.23|49.5|47.3|49.43|47.23|0
1628120700000|2021-08-04 23:45:00|49.4|47.2|49.22|47.02|49.43|47.23|49.22|47.02|0
1628121000000|2021-08-04 23:50:00|49.29|47.09|49.49|47.29|49.49|47.29|49.22|47.02|0
1628121300000|2021-08-04 23:55:00|49.53|47.33|49.35|47.15|49.53|47.33|49.14|46.94|0
1628121600000|2021-08-05 00:00:00|49.28|47.08|48.72|46.52|49.42|47.22|48.38|46.18|0
1628121900000|2021-08-05 00:05:00|48.79|46.59|48.17|45.97|48.79|46.59|48.03|45.83|0
1628122200000|2021-08-05 00:10:00|48.1|45.9|48.16|45.96|48.3|46.1|47.96|45.76|0
1628122500000|2021-08-05 00:15:00|48.09|45.89|47.68|45.48|48.16|45.96|47.55|45.35|0
1628122800000|2021-08-05 00:20:00|47.75|45.55|47.54|45.34|47.82|45.62|47.54|45.34|0
1628123100000|2021-08-05 00:25:00|47.47|45.27|47.4|45.2|47.54|45.34|47.34|45.14|0
1628123400000|2021-08-05 00:30:00|47.33|45.13|47.67|45.47|47.67|45.47|47.13|44.93|0
1628123700000|2021-08-05 00:35:00|47.64|45.44|47.53|45.33|47.67|45.47|47.47|45.27|0
1628124000000|2021-08-05 00:40:00|47.6|45.4|47.66|45.46|47.66|45.46|47.46|45.26|0
1628124300000|2021-08-05 00:45:00|47.59|45.39|47.59|45.39|47.66|45.46|47.46|45.26|0
1628124600000|2021-08-05 00:50:00|47.66|45.46|47.79|45.59|47.86|45.66|47.66|45.46|0
1628124900000|2021-08-05 00:55:00|47.72|45.52|47.65|45.45|47.79|45.59|47.58|45.38|0
1628125200000|2021-08-05 01:00:00|47.72|45.52|47.78|45.58|47.85|45.65|47.65|45.45|0
1628125500000|2021-08-05 01:05:00|47.72|45.52|47.92|45.72|47.99|45.79|47.65|45.45|0
1628125800000|2021-08-05 01:10:00|47.85|45.65|48.19|45.99|48.19|45.99|47.85|45.65|0
1628126100000|2021-08-05 01:15:00|48.26|46.06|48.18|45.98|48.32|46.12|48.05|45.85|0
1628126400000|2021-08-05 01:20:00|48.12|45.92|48.11|45.91|48.25|46.05|48.04|45.84|0
1628126700000|2021-08-05 01:25:00|48.04|45.84|47.83|45.63|48.04|45.84|47.83|45.63|0
1628127000000|2021-08-05 01:30:00|47.9|45.7|47.97|45.77|48.1|45.9|47.83|45.63|0
1628127300000|2021-08-05 01:35:00|48.04|45.84|47.9|45.7|48.04|45.84|47.83|45.63|0
1628127600000|2021-08-05 01:40:00|47.89|45.69|47.72|45.52|47.96|45.76|47.62|45.42|0
1628127900000|2021-08-05 01:45:00|47.76|45.56|47.75|45.55|47.96|45.76|47.75|45.55|0
1628128200000|2021-08-05 01:50:00|47.82|45.62|47.82|45.62|48.02|45.82|47.75|45.55|0
1628128500000|2021-08-05 01:55:00|47.75|45.55|47.81|45.61|47.81|45.61|47.61|45.41|0
1628128800000|2021-08-05 02:00:00|47.75|45.55|47.64|45.44|47.81|45.61|47.61|45.41|0
1628129100000|2021-08-05 02:05:00|47.61|45.41|47.87|45.67|47.94|45.74|47.61|45.41|0
1628129400000|2021-08-05 02:10:00|47.81|45.61|47.94|45.74|47.94|45.74|47.67|45.47|0
1628129700000|2021-08-05 02:15:00|47.87|45.67|47.73|45.53|47.94|45.74|47.7|45.5|0
1628130000000|2021-08-05 02:20:00|47.66|45.46|47.46|45.26|47.73|45.53|47.46|45.26|0
1628130300000|2021-08-05 02:25:00|47.39|45.19|47.59|45.39|47.59|45.39|47.32|45.12|0
1628130600000|2021-08-05 02:30:00|47.56|45.36|47.45|45.25|47.66|45.46|47.38|45.18|0
1628130900000|2021-08-05 02:35:00|47.52|45.32|47.65|45.45|47.65|45.45|47.45|45.25|0
1628131200000|2021-08-05 02:40:00|47.72|45.52|47.85|45.65|47.85|45.65|47.65|45.45|0
1628131500000|2021-08-05 02:45:00|47.78|45.58|48.12|45.92|48.12|45.92|47.68|45.48|0
1628131800000|2021-08-05 02:50:00|48.15|45.95|48.32|46.12|48.39|46.19|48.12|45.92|0
1628132100000|2021-08-05 02:55:00|48.39|46.19|48.04|45.84|48.39|46.19|47.91|45.71|0
1628132400000|2021-08-05 03:00:00|47.97|45.77|47.9|45.7|47.97|45.77|47.77|45.57|0
1628132700000|2021-08-05 03:05:00|47.94|45.74|47.83|45.63|47.97|45.77|47.7|45.5|0
1628133000000|2021-08-05 03:10:00|47.9|45.7|47.83|45.63|47.97|45.77|47.76|45.56|0
1628133300000|2021-08-05 03:15:00|47.79|45.59|47.89|45.69|47.89|45.69|47.69|45.49|0
1628133600000|2021-08-05 03:20:00|47.82|45.62|47.82|45.62|47.89|45.69|47.75|45.55|0
1628133900000|2021-08-05 03:25:00|47.75|45.55|47.82|45.62|47.82|45.62|47.68|45.48|0
1628134200000|2021-08-05 03:30:00|47.75|45.55|47.81|45.61|47.82|45.62|47.68|45.48|0
1628134500000|2021-08-05 03:35:00|47.78|45.58|47.67|45.47|47.78|45.58|47.54|45.34|0
1628134800000|2021-08-05 03:40:00|47.71|45.51|47.74|45.54|47.74|45.54|47.64|45.44|0
1628135100000|2021-08-05 03:45:00|47.81|45.61|47.8|45.6|47.81|45.61|47.67|45.47|0
1628135400000|2021-08-05 03:50:00|47.73|45.53|47.87|45.67|47.94|45.74|47.73|45.53|0
1628135700000|2021-08-05 03:55:00|47.94|45.74|47.86|45.66|48|45.8|47.8|45.6|0
1628136000000|2021-08-05 04:00:00|47.9|45.7|47.93|45.73|47.93|45.73|47.79|45.59|0
1628136300000|2021-08-05 04:05:00|47.86|45.66|47.86|45.66|47.89|45.69|47.86|45.66|0
1628136600000|2021-08-05 04:10:00|47.79|45.59|47.92|45.72|47.92|45.72|47.78|45.58|0
1628136900000|2021-08-05 04:15:00|47.99|45.79|47.92|45.72|47.99|45.79|47.85|45.65|0
1628137200000|2021-08-05 04:20:00|47.85|45.65|47.85|45.65|47.92|45.72|47.85|45.65|0
1628137500000|2021-08-05 04:25:00|47.84|45.64|47.84|45.64|47.91|45.71|47.78|45.58|0
1628137800000|2021-08-05 04:30:00|47.91|45.71|47.91|45.71|47.91|45.71|47.77|45.57|0
1628138100000|2021-08-05 04:35:00|47.87|45.67|47.83|45.63|47.91|45.71|47.77|45.57|0
1628138400000|2021-08-05 04:40:00|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628138700000|2021-08-05 04:45:00|47.87|45.67|47.83|45.63|47.9|45.7|47.83|45.63|0
1628139000000|2021-08-05 04:50:00|47.9|45.7|47.96|45.76|47.96|45.76|47.89|45.69|0
1628139300000|2021-08-05 04:55:00|47.93|45.73|47.82|45.62|47.93|45.73|47.82|45.62|0
1628139600000|2021-08-05 05:00:00|47.86|45.66|47.54|45.34|47.89|45.69|47.48|45.28|0
1628139900000|2021-08-05 05:05:00|47.51|45.31|47.54|45.34|47.61|45.41|47.44|45.24|0
1628140200000|2021-08-05 05:10:00|47.47|45.27|47.54|45.34|47.61|45.41|47.4|45.2|0
1628140500000|2021-08-05 05:15:00|47.5|45.3|47.67|45.47|47.67|45.47|47.5|45.3|0
1628140800000|2021-08-05 05:20:00|47.6|45.4|47.87|45.67|47.87|45.67|47.6|45.4|0
1628141100000|2021-08-05 05:25:00|47.84|45.64|47.73|45.53|47.94|45.74|47.73|45.53|0
1628141400000|2021-08-05 05:30:00|47.77|45.57|47.93|45.73|48.07|45.87|47.73|45.53|0
1628141700000|2021-08-05 05:35:00|48|45.8|48.27|46.07|48.27|46.07|47.86|45.66|0
1628142000000|2021-08-05 05:40:00|48.2|46|48.2|46|48.2|46|48.06|45.86|0
1628142300000|2021-08-05 05:45:00|48.17|45.97|48.13|45.93|48.27|46.07|48.06|45.86|0
1628142600000|2021-08-05 05:50:00|48.19|45.99|48.12|45.92|48.19|45.99|47.99|45.79|0
1628142900000|2021-08-05 05:55:00|48.19|45.99|48.12|45.92|48.19|45.99|48.05|45.85|0
1628143200000|2021-08-05 06:00:00|48.15|45.95|48.39|46.19|48.46|46.26|48.15|45.95|0
1628143500000|2021-08-05 06:05:00|48.43|46.23|48.73|46.53|48.87|46.67|48.43|46.23|0
1628143800000|2021-08-05 06:10:00|48.66|46.46|48.8|46.6|49.01|46.81|48.66|46.46|0
1628144100000|2021-08-05 06:15:00|48.83|46.63|48.73|46.53|48.87|46.67|48.59|46.39|0
1628144400000|2021-08-05 06:20:00|48.79|46.59|48.65|46.45|48.93|46.73|48.58|46.38|0
1628144700000|2021-08-05 06:25:00|48.72|46.52|48.86|46.66|49.07|46.87|48.58|46.38|0
1628145000000|2021-08-05 06:30:00|48.93|46.73|49.76|47.56|49.76|47.56|48.93|46.73|0
1628145300000|2021-08-05 06:35:00|49.69|47.49|49.48|47.28|49.76|47.56|49.48|47.28|0
1628145600000|2021-08-05 06:40:00|49.55|47.35|49.68|47.48|49.69|47.49|49.41|47.21|0
1628145900000|2021-08-05 06:45:00|49.61|47.41|49.61|47.41|49.75|47.55|49.4|47.2|0
1628146200000|2021-08-05 06:50:00|49.54|47.34|49.89|47.69|50.03|47.83|49.47|47.27|0
1628146500000|2021-08-05 06:55:00|49.96|47.76|49.81|47.61|50|47.8|49.74|47.54|0
1628146800000|2021-08-05 07:00:00|49.67|47.47|49.42|47.22|49.67|47.47|48.55|46.35|0
1628147100000|2021-08-05 07:05:00|49.33|47.53|48.18|46.38|49.43|47.63|47.98|46.18|0
1628147400000|2021-08-05 07:10:00|48.11|46.31|48.11|46.31|48.45|46.65|48.04|46.24|0
1628147700000|2021-08-05 07:15:00|48.04|46.24|47.19|45.39|48.11|46.31|42.21|40.41|0
1628148000000|2021-08-05 07:20:00|47.3|45.5|47.22|45.42|47.4|45.6|46.89|45.09|0
1628148300000|2021-08-05 07:25:00|47.29|45.49|47.22|45.42|47.5|45.7|47.05|45.25|0
1628148600000|2021-08-05 07:30:00|47.36|45.56|47.49|45.69|47.49|45.69|47.15|45.35|0
1628148900000|2021-08-05 07:35:00|47.42|45.62|47.28|45.48|47.49|45.69|47.18|45.38|0
1628149200000|2021-08-05 07:40:00|47.32|45.52|47.28|45.48|47.45|45.65|47.21|45.41|0
1628149500000|2021-08-05 07:45:00|47.35|45.55|47.41|45.61|47.41|45.61|47.21|45.41|0
1628149800000|2021-08-05 07:50:00|47.45|45.65|47.47|45.67|47.75|45.95|47.41|45.61|0
1628150100000|2021-08-05 07:55:00|47.54|45.74|47.13|45.33|47.54|45.74|47|45.2|0
1628150400000|2021-08-05 08:00:00|47.06|45.26|47.43|45.63|47.47|45.67|47.06|45.26|0
1628150700000|2021-08-05 08:05:00|47.47|45.67|47.5|45.7|47.71|45.91|47.46|45.66|0
1628151000000|2021-08-05 08:10:00|47.46|45.66|47.73|45.93|47.74|45.94|47.46|45.66|0
1628151300000|2021-08-05 08:15:00|47.67|45.87|47.53|45.73|48.08|46.28|47.53|45.73|0
1628151600000|2021-08-05 08:20:00|47.59|45.79|47.66|45.86|47.8|46|47.39|45.59|0
1628151900000|2021-08-05 08:25:00|47.73|45.93|47.59|45.79|47.79|45.99|47.52|45.72|0
1628152200000|2021-08-05 08:30:00|47.65|45.85|47.58|45.78|47.96|46.16|47.52|45.72|0
1628152500000|2021-08-05 08:35:00|47.65|45.85|47.37|45.57|47.72|45.92|47.37|45.57|0
1628152800000|2021-08-05 08:40:00|47.44|45.64|47.44|45.64|47.65|45.85|47.37|45.57|0
1628153100000|2021-08-05 08:45:00|47.41|45.61|47.1|45.3|47.64|45.84|47.1|45.3|0
1628153400000|2021-08-05 08:50:00|47.16|45.36|46.96|45.16|47.16|45.36|46.96|45.16|0
1628153700000|2021-08-05 08:55:00|47.02|45.22|47.09|45.29|47.16|45.36|46.96|45.16|0
1628154000000|2021-08-05 09:00:00|47.12|45.32|46.95|45.15|47.16|45.36|46.75|44.95|0
1628154300000|2021-08-05 09:05:00|46.92|45.12|46.81|45.01|46.95|45.15|46.74|44.94|0
1628154600000|2021-08-05 09:10:00|46.88|45.08|46.67|44.87|46.88|45.08|46.54|44.74|0
1628154900000|2021-08-05 09:15:00|46.6|44.8|46.33|44.53|46.87|45.07|46.33|44.53|0
1628155200000|2021-08-05 09:20:00|46.27|44.47|46.53|44.73|46.6|44.8|46.2|44.4|0
1628155500000|2021-08-05 09:25:00|46.6|44.8|46.73|44.93|46.8|45|46.39|44.59|0
1628155800000|2021-08-05 09:30:00|46.66|44.86|46.25|44.45|46.66|44.86|46.19|44.39|0
1628156100000|2021-08-05 09:35:00|46.32|44.52|45.97|44.17|47.47|45.67|45.97|44.17|0
1628156400000|2021-08-05 09:40:00|45.9|44.1|45.96|44.16|46.17|44.37|45.9|44.1|0
1628156700000|2021-08-05 09:45:00|46.03|44.23|45.89|44.09|46.36|44.56|45.89|44.09|0
1628157000000|2021-08-05 09:50:00|45.96|44.16|45.62|43.82|45.96|44.16|45.49|43.69|0
1628157300000|2021-08-05 09:55:00|45.56|43.76|45.49|43.69|45.56|43.76|45.23|43.43|0
1628157600000|2021-08-05 10:00:00|45.42|43.62|45.88|44.08|45.88|44.08|45.35|43.55|0
1628157900000|2021-08-05 10:05:00|45.82|44.02|45.55|43.75|45.88|44.08|45.55|43.75|0
1628158200000|2021-08-05 10:10:00|45.48|43.68|45.68|43.88|45.74|43.94|45.48|43.68|0
1628158500000|2021-08-05 10:15:00|45.61|43.81|46.01|44.21|46.07|44.27|45.61|43.81|0
1628158800000|2021-08-05 10:20:00|46.07|44.27|46.54|44.74|46.67|44.87|46|44.2|0
1628159100000|2021-08-05 10:25:00|46.47|44.67|46.47|44.67|46.54|44.74|46.33|44.53|0
1628159400000|2021-08-05 10:30:00|46.44|44.64|46.4|44.6|46.53|44.73|46.4|44.6|0
1628159700000|2021-08-05 10:35:00|46.43|44.63|46.6|44.8|46.6|44.8|46.39|44.59|0
1628160000000|2021-08-05 10:40:00|46.53|44.73|46.46|44.66|46.6|44.8|46.39|44.59|0
1628160300000|2021-08-05 10:45:00|46.39|44.59|46.12|44.32|46.39|44.59|46.12|44.32|0
1628160600000|2021-08-05 10:50:00|46.15|44.35|46.52|44.72|46.65|44.85|46.12|44.32|0
1628160900000|2021-08-05 10:55:00|46.58|44.78|46.72|44.92|46.92|45.12|46.58|44.78|0
1628161200000|2021-08-05 11:00:00|46.51|44.71|46.85|45.05|46.85|45.05|46.45|44.65|0
1628161500000|2021-08-05 11:05:00|46.78|44.98|46.78|44.98|46.91|45.11|46.64|44.84|0
1628161800000|2021-08-05 11:10:00|46.81|45.01|46.91|45.11|47.05|45.25|46.81|45.01|0
1628162100000|2021-08-05 11:15:00|46.98|45.18|46.7|44.9|47.01|45.21|46.7|44.9|0
1628162400000|2021-08-05 11:20:00|46.63|44.83|46.9|45.1|46.97|45.17|46.57|44.77|0
1628162700000|2021-08-05 11:25:00|46.87|45.07|46.76|44.96|46.9|45.1|46.76|44.96|0
1628163000000|2021-08-05 11:30:00|46.8|45|46.02|44.22|46.83|45.03|46.02|44.22|0
1628163300000|2021-08-05 11:35:00|46.09|44.29|46.08|44.28|46.22|44.42|45.95|44.15|0
1628163600000|2021-08-05 11:40:00|46.02|44.22|46.01|44.21|46.22|44.42|46.01|44.21|0
1628163900000|2021-08-05 11:45:00|46.08|44.28|46.14|44.34|46.21|44.41|46.08|44.28|0
1628164200000|2021-08-05 11:50:00|46.07|44.27|46.14|44.34|46.21|44.41|46.01|44.21|0
1628164500000|2021-08-05 11:55:00|46.21|44.41|45.93|44.13|46.21|44.41|45.93|44.13|0
1628164800000|2021-08-05 12:00:00|46|44.2|46|44.2|46.07|44.27|45.8|44|0
1628165100000|2021-08-05 12:05:00|46.06|44.26|45.93|44.13|46.26|44.46|45.93|44.13|0
1628165400000|2021-08-05 12:10:00|45.99|44.19|45.86|44.06|45.99|44.19|45.86|44.06|0
1628165700000|2021-08-05 12:15:00|45.92|44.12|45.92|44.12|45.92|44.12|45.85|44.05|0
1628166000000|2021-08-05 12:20:00|45.99|44.19|45.98|44.18|46.05|44.25|45.85|44.05|0
1628166300000|2021-08-05 12:25:00|46.05|44.25|45.91|44.11|46.05|44.25|45.65|43.85|0
1628166600000|2021-08-05 12:30:00|45.88|44.08|45.98|44.18|46.18|44.38|45.78|43.98|0
1628166900000|2021-08-05 12:35:00|45.91|44.11|45.84|44.04|46.11|44.31|45.71|43.91|0
1628167200000|2021-08-05 12:40:00|45.77|43.97|46.37|44.57|46.64|44.84|45.57|43.77|0
1628167500000|2021-08-05 12:45:00|46.44|44.64|46.37|44.57|46.47|44.67|46.23|44.43|0
1628167800000|2021-08-05 12:50:00|46.44|44.64|46.97|45.17|46.97|45.17|46.37|44.57|0
1628168100000|2021-08-05 12:55:00|46.9|45.1|46.77|44.97|47.11|45.31|46.7|44.9|0
1628168400000|2021-08-05 13:00:00|46.7|44.9|46.36|44.56|46.77|44.97|46.26|44.46|0
1628168700000|2021-08-05 13:05:00|46.42|44.62|46.49|44.69|46.49|44.69|46.36|44.56|0
1628169000000|2021-08-05 13:10:00|46.56|44.76|46.55|44.75|46.89|45.09|46.55|44.75|0
1628169300000|2021-08-05 13:15:00|46.48|44.68|46.55|44.75|46.55|44.75|46.08|44.28|0
1628169600000|2021-08-05 13:20:00|46.68|44.88|46.34|44.54|46.68|44.88|46.28|44.48|0
1628169900000|2021-08-05 13:25:00|46.28|44.48|45.8|44|46.28|44.48|45.8|44|0
1628170200000|2021-08-05 13:30:00|45.74|43.94|45.67|43.87|46.68|44.88|45.44|43.64|0
1628170500000|2021-08-05 13:35:00|45.73|43.93|44.94|43.14|45.73|43.93|44.81|43.01|0
1628170800000|2021-08-05 13:40:00|44.97|43.17|45.2|43.4|45.66|43.86|44.87|43.07|0
1628171100000|2021-08-05 13:45:00|45.13|43.33|45.32|43.52|45.46|43.66|44.6|42.8|0
1628171400000|2021-08-05 13:50:00|45.19|43.39|44.73|42.93|45.19|43.39|44.6|42.8|0
1628171700000|2021-08-05 13:55:00|44.79|42.99|44.27|42.47|45.06|43.26|44.27|42.47|0
1628172000000|2021-08-05 14:00:00|44.2|42.4|44.14|42.34|44.59|42.79|44.01|42.21|0
1628172300000|2021-08-05 14:05:00|44.07|42.27|44.26|42.46|44.52|42.72|44.07|42.27|0
1628172600000|2021-08-05 14:10:00|44.2|42.4|44.26|42.46|44.78|42.98|44.07|42.27|0
1628172900000|2021-08-05 14:15:00|44.19|42.39|44.71|42.91|44.91|43.11|44.06|42.26|0
1628173200000|2021-08-05 14:20:00|44.65|42.85|45.1|43.3|45.17|43.37|44.65|42.85|0
1628173500000|2021-08-05 14:25:00|45.04|43.24|45.16|43.36|45.36|43.56|44.84|43.04|0
1628173800000|2021-08-05 14:30:00|45.1|43.3|44.9|43.1|45.16|43.36|44.77|42.97|0
1628174100000|2021-08-05 14:35:00|44.83|43.03|45.03|43.23|45.23|43.43|44.7|42.9|0
1628174400000|2021-08-05 14:40:00|44.96|43.16|44.5|42.7|45.03|43.23|44.37|42.57|0
1628174700000|2021-08-05 14:45:00|44.56|42.76|44.33|42.53|44.63|42.83|44.17|42.37|0
1628175000000|2021-08-05 14:50:00|44.3|42.5|43.71|41.91|44.3|42.5|43.65|41.85|0
1628175300000|2021-08-05 14:55:00|43.65|41.85|43.71|41.91|43.97|42.17|43.52|41.72|0
1628175600000|2021-08-05 15:00:00|43.77|41.97|43.58|41.78|43.9|42.1|43.39|41.59|0
1628175900000|2021-08-05 15:05:00|43.51|41.71|44.03|42.23|44.03|42.23|43.51|41.71|0
1628176200000|2021-08-05 15:10:00|43.96|42.16|43.7|41.9|44.03|42.23|43.64|41.84|0
1628176500000|2021-08-05 15:15:00|43.76|41.96|43.95|42.15|44.15|42.35|43.6|41.8|0
1628176800000|2021-08-05 15:20:00|43.89|42.09|43.76|41.96|43.89|42.09|43.57|41.77|0
1628177100000|2021-08-05 15:25:00|43.69|41.89|43.56|41.76|43.82|42.02|43.37|41.57|0
1628177400000|2021-08-05 15:30:00|43.5|41.7|43.51|41.71|44.49|42.69|43.37|41.57|0
1628177700000|2021-08-05 15:35:00|43.44|41.64|43.76|41.96|43.89|42.09|43.44|41.64|0
1628178000000|2021-08-05 15:40:00|43.82|42.02|43.95|42.15|44.15|42.35|43.82|42.02|0
1628178300000|2021-08-05 15:45:00|44.01|42.21|43.95|42.15|44.14|42.34|43.88|42.08|0
1628178600000|2021-08-05 15:50:00|43.88|42.08|43.75|41.95|43.95|42.15|43.75|41.95|0
1628178900000|2021-08-05 15:55:00|43.81|42.01|44|42.2|44.27|42.47|43.75|41.95|0
1628179200000|2021-08-05 16:00:00|43.97|42.17|44.26|42.46|44.39|42.59|43.94|42.14|0
1628179500000|2021-08-05 16:05:00|44.32|42.52|43.87|42.07|44.32|42.52|43.8|42|0
1628179800000|2021-08-05 16:10:00|43.84|42.04|43.67|41.87|43.87|42.07|43.67|41.87|0
1628180100000|2021-08-05 16:15:00|43.74|41.94|43.99|42.19|44.06|42.26|43.67|41.87|0
1628180400000|2021-08-05 16:20:00|43.93|42.13|44.05|42.25|44.18|42.38|43.92|42.12|0
1628180700000|2021-08-05 16:25:00|43.99|42.19|44.18|42.38|44.31|42.51|43.99|42.19|0
1628181000000|2021-08-05 16:30:00|44.11|42.31|44.24|42.44|44.3|42.5|43.98|42.18|0
1628181300000|2021-08-05 16:35:00|44.17|42.37|44.5|42.7|44.56|42.76|44.17|42.37|0
1628181600000|2021-08-05 16:40:00|44.56|42.76|44.82|43.02|44.89|43.09|44.56|42.76|0
1628181900000|2021-08-05 16:45:00|44.88|43.08|44.75|42.95|45.02|43.22|44.75|42.95|0
1628182200000|2021-08-05 16:50:00|44.68|42.88|44.81|43.01|44.81|43.01|44.62|42.82|0
1628182500000|2021-08-05 16:55:00|44.88|43.08|45.07|43.27|45.07|43.27|44.87|43.07|0
1628182800000|2021-08-05 17:00:00|45.14|43.34|44.87|43.07|45.2|43.4|44.87|43.07|0
1628183100000|2021-08-05 17:05:00|44.8|43|44.93|43.13|45.13|43.33|44.8|43|0
1628183400000|2021-08-05 17:10:00|44.9|43.1|44.67|42.87|44.93|43.13|44.67|42.87|0
1628183700000|2021-08-05 17:15:00|44.7|42.9|44.6|42.8|44.86|43.06|44.6|42.8|0
1628184000000|2021-08-05 17:20:00|44.66|42.86|44.53|42.73|44.73|42.93|44.46|42.66|0
1628184300000|2021-08-05 17:25:00|44.46|42.66|44.33|42.53|44.53|42.73|44.2|42.4|0
1628184600000|2021-08-05 17:30:00|44.26|42.46|44.26|42.46|44.33|42.53|44.07|42.27|0
1628184900000|2021-08-05 17:35:00|44.2|42.4|44.26|42.46|44.39|42.59|44.19|42.39|0
1628185200000|2021-08-05 17:40:00|44.19|42.39|44.19|42.39|44.26|42.46|44.12|42.32|0
1628185500000|2021-08-05 17:45:00|44.25|42.45|43.5|41.7|44.25|42.45|43.44|41.64|0
1628185800000|2021-08-05 17:50:00|43.57|41.77|43.44|41.64|43.57|41.77|43.44|41.64|0
1628186100000|2021-08-05 17:55:00|43.37|41.57|43.24|41.44|43.44|41.64|43.24|41.44|0
1628186400000|2021-08-05 18:00:00|43.18|41.38|43.17|41.37|43.24|41.44|42.85|41.05|0
1628186700000|2021-08-05 18:05:00|43.14|41.34|43.36|41.56|43.62|41.82|43.11|41.31|0
1628187000000|2021-08-05 18:10:00|43.3|41.5|43.55|41.75|43.55|41.75|43.23|41.43|0
1628187300000|2021-08-05 18:15:00|43.49|41.69|43.42|41.62|43.49|41.69|43.29|41.49|0
1628187600000|2021-08-05 18:20:00|43.48|41.68|43.67|41.87|43.67|41.87|43.48|41.68|0
1628187900000|2021-08-05 18:25:00|43.61|41.81|43.6|41.8|43.61|41.81|43.41|41.61|0
1628188200000|2021-08-05 18:30:00|43.67|41.87|43.67|41.87|43.8|42|43.54|41.74|0
1628188500000|2021-08-05 18:35:00|43.73|41.93|43.53|41.73|43.73|41.93|43.47|41.67|0
1628188800000|2021-08-05 18:40:00|43.47|41.67|43.53|41.73|43.53|41.73|43.27|41.47|0
1628189100000|2021-08-05 18:45:00|43.59|41.79|43.66|41.86|43.79|41.99|43.59|41.79|0
1628189400000|2021-08-05 18:50:00|43.65|41.85|43.85|42.05|43.91|42.11|43.52|41.72|0
1628189700000|2021-08-05 18:55:00|43.88|42.08|43.78|41.98|43.91|42.11|43.59|41.79|0
1628190000000|2021-08-05 19:00:00|43.91|42.11|43.39|41.59|43.91|42.11|43.39|41.59|0
1628190300000|2021-08-05 19:05:00|43.45|41.65|43.51|41.71|43.52|41.72|43.26|41.46|0
1628190600000|2021-08-05 19:10:00|43.58|41.78|43.57|41.77|43.64|41.84|43.32|41.52|0
1628190900000|2021-08-05 19:15:00|43.64|41.84|43.89|42.09|43.96|42.16|43.51|41.71|0
1628191200000|2021-08-05 19:20:00|43.83|42.03|43.76|41.96|43.96|42.16|43.63|41.83|0
1628191500000|2021-08-05 19:25:00|43.73|41.93|43.5|41.7|43.76|41.96|43.5|41.7|0
1628191800000|2021-08-05 19:30:00|43.63|41.83|43.11|41.31|43.63|41.83|43.11|41.31|0
1628192100000|2021-08-05 19:35:00|43.08|41.28|42.79|40.99|43.08|41.28|42.79|40.99|0
1628192400000|2021-08-05 19:40:00|42.85|41.05|42.53|40.73|42.91|41.11|42.47|40.67|0
1628192700000|2021-08-05 19:45:00|42.47|40.67|42.34|40.54|42.72|40.92|42.34|40.54|0
1628193000000|2021-08-05 19:50:00|42.27|40.47|41.89|40.09|42.4|40.6|41.89|40.09|0
1628193300000|2021-08-05 19:55:00|41.96|40.16|41.5|39.7|42.31|40.51|41.44|39.64|0
1628193600000|2021-08-05 20:00:00|41.75|39.95|41.99|40.19|42.18|40.38|41.75|39.95|0
1628193900000|2021-08-05 20:05:00|42.06|40.26|42.05|40.25|42.18|40.38|41.99|40.19|0
1628194200000|2021-08-05 20:10:00|42.11|40.31|41.86|40.06|42.24|40.44|41.86|40.06|0
1628194500000|2021-08-05 20:15:00|42.06|39.86|42.06|39.86|42.12|39.92|42.06|39.86|0
1628194800000|2021-08-05 20:20:00|42.12|39.92|42.05|39.85|42.12|39.92|42.05|39.85|0
1628195100000|2021-08-05 20:25:00|42.12|39.92|42.11|39.91|42.12|39.92|42.05|39.85|0
1628195400000|2021-08-05 20:30:00|42.05|39.85|42.11|39.91|42.11|39.91|42.05|39.85|0
1628195700000|2021-08-05 20:35:00|42.05|39.85|41.98|39.78|42.11|39.91|41.86|39.66|0
1628196000000|2021-08-05 20:40:00|41.92|39.72|42.04|39.84|42.1|39.9|41.92|39.72|0
1628196300000|2021-08-05 20:45:00|41.98|39.78|41.85|39.65|42.04|39.84|41.85|39.65|0
1628196900000|2021-08-05 20:55:00|41.84|39.64|41.88|39.68|41.88|39.68|41.81|39.61|0
1628197200000|2021-08-05 21:00:00|41.86|39.66|41.88|39.68|41.92|39.72|41.86|39.66|0
1628197800000|2021-08-05 21:10:00|41.87|39.67|41.91|39.71|41.91|39.71|41.87|39.67|0
1628198100000|2021-08-05 21:15:00|41.87|39.67|41.95|39.75|41.95|39.75|41.86|39.66|0
1628198400000|2021-08-05 21:20:00|41.96|39.76|41.9|39.7|41.96|39.76|41.9|39.7|0
1628198700000|2021-08-05 21:25:00|41.91|39.71|41.9|39.7|41.91|39.71|41.9|39.7|0
1628199000000|2021-08-05 21:30:00|41.88|39.68|41.82|39.62|41.97|39.77|41.72|39.52|0
1628199300000|2021-08-05 21:35:00|41.81|39.61|41.86|39.66|41.86|39.66|41.81|39.61|0
1628199600000|2021-08-05 21:40:00|41.81|39.61|41.8|39.6|41.88|39.68|41.8|39.6|0
1628199900000|2021-08-05 21:45:00|41.88|39.68|41.91|39.71|41.99|39.79|41.87|39.67|0
1628200200000|2021-08-05 21:50:00|41.9|39.7|41.87|39.67|41.96|39.76|41.87|39.67|0
1628200500000|2021-08-05 21:55:00|41.91|39.71|41.92|39.72|41.98|39.78|41.91|39.71|0
1628200800000|2021-08-05 22:00:00|42.02|39.82|42.05|39.85|42.24|40.04|41.92|39.72|0
1628201100000|2021-08-05 22:05:00|41.99|39.79|42.17|39.97|42.17|39.97|41.99|39.79|0
1628201400000|2021-08-05 22:10:00|42.11|39.91|42.26|40.06|42.29|40.09|42.1|39.9|0
1628201700000|2021-08-05 22:15:00|42.29|40.09|42.29|40.09|42.32|40.12|42.16|39.96|0
1628202000000|2021-08-05 22:20:00|42.22|40.02|42.22|40.02|42.22|40.02|42.16|39.96|0
1628202300000|2021-08-05 22:25:00|42.16|39.96|42.22|40.02|42.28|40.08|42.16|39.96|0
1628202600000|2021-08-05 22:30:00|42.28|40.08|42.4|40.2|42.4|40.2|42.22|40.02|0
1628202900000|2021-08-05 22:35:00|42.46|40.26|42.46|40.26|42.46|40.26|42.4|40.2|0
1628203200000|2021-08-05 22:40:00|42.49|40.29|42.52|40.32|42.52|40.32|42.46|40.26|0
1628203500000|2021-08-05 22:45:00|42.46|40.26|42.49|40.29|42.52|40.32|42.39|40.19|0
1628203800000|2021-08-05 22:50:00|42.52|40.32|42.45|40.25|42.52|40.32|42.45|40.25|0
1628204100000|2021-08-05 22:55:00|42.42|40.22|42.45|40.25|42.45|40.25|42.42|40.22|0
1628204400000|2021-08-05 23:00:00|42.48|40.28|42.32|40.12|42.48|40.28|42.32|40.12|0
1628204700000|2021-08-05 23:05:00|42.35|40.15|42.44|40.24|42.44|40.24|42.32|40.12|0
1628205000000|2021-08-05 23:10:00|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1628205300000|2021-08-05 23:15:00|42.53|40.33|42.5|40.3|42.62|40.42|42.47|40.27|0
1628205600000|2021-08-05 23:20:00|42.49|40.29|42.56|40.36|42.56|40.36|42.49|40.29|0
1628205900000|2021-08-05 23:25:00|42.55|40.35|42.61|40.41|42.68|40.48|42.55|40.35|0
1628206200000|2021-08-05 23:30:00|42.68|40.48|42.61|40.41|42.68|40.48|42.61|40.41|0
1628206500000|2021-08-05 23:35:00|42.55|40.35|42.67|40.47|42.73|40.53|42.55|40.35|0
1628206800000|2021-08-05 23:40:00|42.61|40.41|42.6|40.4|42.61|40.41|42.48|40.28|0
1628207100000|2021-08-05 23:45:00|42.67|40.47|42.79|40.59|42.79|40.59|42.64|40.44|0
1628207400000|2021-08-05 23:50:00|42.85|40.65|42.79|40.59|42.85|40.65|42.72|40.52|0
1628207700000|2021-08-05 23:55:00|42.85|40.65|42.78|40.58|42.85|40.65|42.72|40.52|0
1628208000000|2021-08-06 00:00:00|42.85|40.65|42.78|40.58|42.97|40.77|42.78|40.58|0
1628208300000|2021-08-06 00:05:00|42.84|40.64|42.46|40.26|42.84|40.64|42.4|40.2|0
1628208600000|2021-08-06 00:10:00|42.4|40.2|42.39|40.19|42.46|40.26|42.21|40.01|0
1628208900000|2021-08-06 00:15:00|42.33|40.13|42.45|40.25|42.52|40.32|42.21|40.01|0
1628209200000|2021-08-06 00:20:00|42.52|40.32|42.45|40.25|42.52|40.32|42.39|40.19|0
1628209500000|2021-08-06 00:25:00|42.42|40.22|42.45|40.25|42.51|40.31|42.32|40.12|0
1628209800000|2021-08-06 00:30:00|42.38|40.18|42.32|40.12|42.51|40.31|42.26|40.06|0
1628210100000|2021-08-06 00:35:00|42.26|40.06|42.38|40.18|42.38|40.18|42.25|40.05|0
1628210400000|2021-08-06 00:40:00|42.35|40.15|42.37|40.17|42.38|40.18|42.31|40.11|0
1628210700000|2021-08-06 00:45:00|42.31|40.11|42.56|40.36|42.56|40.36|42.31|40.11|0
1628211000000|2021-08-06 00:50:00|42.62|40.42|42.68|40.48|42.75|40.55|42.56|40.36|0
1628211300000|2021-08-06 00:55:00|42.65|40.45|42.61|40.41|42.74|40.54|42.55|40.35|0
1628211600000|2021-08-06 01:00:00|42.68|40.48|42.8|40.6|42.87|40.67|42.68|40.48|0
1628211900000|2021-08-06 01:05:00|42.77|40.57|42.73|40.53|42.86|40.66|42.73|40.53|0
1628212200000|2021-08-06 01:10:00|42.67|40.47|42.73|40.53|42.8|40.6|42.67|40.47|0
1628212500000|2021-08-06 01:15:00|42.7|40.5|42.6|40.4|42.79|40.59|42.6|40.4|0
1628212800000|2021-08-06 01:20:00|42.63|40.43|42.85|40.65|42.85|40.65|42.63|40.43|0
1628213100000|2021-08-06 01:25:00|42.79|40.59|42.78|40.58|42.85|40.65|42.72|40.52|0
1628213400000|2021-08-06 01:30:00|42.82|40.62|42.75|40.55|42.91|40.71|42.72|40.52|0
1628213700000|2021-08-06 01:35:00|42.78|40.58|42.84|40.64|42.9|40.7|42.65|40.45|0
1628214000000|2021-08-06 01:40:00|42.9|40.7|42.65|40.45|42.9|40.7|42.65|40.45|0
1628214300000|2021-08-06 01:45:00|42.71|40.51|42.77|40.57|42.83|40.63|42.65|40.45|0
1628214600000|2021-08-06 01:50:00|42.71|40.51|42.58|40.38|42.77|40.57|42.58|40.38|0
1628214900000|2021-08-06 01:55:00|42.64|40.44|42.45|40.25|42.7|40.5|42.32|40.12|0
1628215200000|2021-08-06 02:00:00|42.51|40.31|43.47|41.27|44.02|41.82|42.48|40.28|0
1628215500000|2021-08-06 02:05:00|43.44|41.24|43.4|41.2|43.47|41.27|43.34|41.14|0
1628215800000|2021-08-06 02:10:00|43.47|41.27|43.34|41.14|43.53|41.33|43.34|41.14|0
1628216100000|2021-08-06 02:15:00|43.4|41.2|43.4|41.2|43.46|41.26|43.33|41.13|0
1628216400000|2021-08-06 02:20:00|43.39|41.19|43.46|41.26|43.52|41.32|43.39|41.19|0
1628216700000|2021-08-06 02:25:00|43.52|41.32|43.39|41.19|43.52|41.32|43.33|41.13|0
1628217000000|2021-08-06 02:30:00|43.32|41.12|43.32|41.12|43.39|41.19|43.32|41.12|0
1628217300000|2021-08-06 02:35:00|43.35|41.15|43.51|41.31|43.51|41.31|43.32|41.12|0
1628217600000|2021-08-06 02:40:00|43.44|41.24|43.38|41.18|43.51|41.31|43.38|41.18|0
1628217900000|2021-08-06 02:45:00|43.41|41.21|43.44|41.24|43.5|41.3|43.38|41.18|0
1628218200000|2021-08-06 02:50:00|43.41|41.21|43.43|41.23|43.44|41.24|43.37|41.17|0
1628218500000|2021-08-06 02:55:00|43.5|41.3|43.37|41.17|43.5|41.3|43.37|41.17|0
1628218800000|2021-08-06 03:00:00|43.3|41.1|43.36|41.16|43.37|41.17|43.3|41.1|0
1628219100000|2021-08-06 03:05:00|43.3|41.1|43.23|41.03|43.36|41.16|43.17|40.97|0
1628219400000|2021-08-06 03:10:00|43.2|41|43.04|40.84|43.23|41.03|43.04|40.84|0
1628219700000|2021-08-06 03:15:00|43.1|40.9|43.1|40.9|43.1|40.9|43.04|40.84|0
1628220000000|2021-08-06 03:20:00|43.13|40.93|43.1|40.9|43.16|40.96|43.03|40.83|0
1628220300000|2021-08-06 03:25:00|43.03|40.83|43.03|40.83|43.09|40.89|42.97|40.77|0
1628220600000|2021-08-06 03:30:00|42.97|40.77|43.09|40.89|43.09|40.89|42.9|40.7|0
1628220900000|2021-08-06 03:35:00|43.03|40.83|42.96|40.76|43.09|40.89|42.96|40.76|0
1628221200000|2021-08-06 03:40:00|43.02|40.82|43.08|40.88|43.08|40.88|43.02|40.82|0
1628221500000|2021-08-06 03:45:00|43.05|40.85|43.02|40.82|43.05|40.85|42.89|40.69|0
1628221800000|2021-08-06 03:50:00|42.99|40.79|43.08|40.88|43.08|40.88|42.89|40.69|0
1628222100000|2021-08-06 03:55:00|43.01|40.81|42.76|40.56|43.01|40.81|42.7|40.5|0
1628222400000|2021-08-06 04:00:00|42.82|40.62|42.88|40.68|42.88|40.68|42.82|40.62|0
1628222700000|2021-08-06 04:05:00|42.85|40.65|42.81|40.61|42.88|40.68|42.75|40.55|0
1628223000000|2021-08-06 04:10:00|42.88|40.68|42.81|40.61|42.88|40.68|42.81|40.61|0
1628223300000|2021-08-06 04:15:00|42.87|40.67|43|40.8|43|40.8|42.87|40.67|0
1628223600000|2021-08-06 04:20:00|43.06|40.86|42.99|40.79|43.09|40.89|42.99|40.79|0
1628223900000|2021-08-06 04:25:00|43.05|40.85|42.93|40.73|43.05|40.85|42.93|40.73|0
1628224200000|2021-08-06 04:30:00|42.86|40.66|42.8|40.6|42.89|40.69|42.8|40.6|0
1628224500000|2021-08-06 04:35:00|42.83|40.63|42.92|40.72|42.92|40.72|42.79|40.59|0
1628224800000|2021-08-06 04:40:00|42.86|40.66|42.85|40.65|42.92|40.72|42.85|40.65|0
1628225100000|2021-08-06 04:45:00|42.88|40.68|42.79|40.59|42.91|40.71|42.79|40.59|0
1628225400000|2021-08-06 04:50:00|42.85|40.65|42.91|40.71|42.91|40.71|42.85|40.65|0
1628225700000|2021-08-06 04:55:00|42.97|40.77|42.9|40.7|42.97|40.77|42.9|40.7|0
1628226000000|2021-08-06 05:00:00|42.84|40.64|42.87|40.67|42.97|40.77|42.84|40.64|0
1628226300000|2021-08-06 05:05:00|42.9|40.7|43.09|40.89|43.09|40.89|42.84|40.64|0
1628226600000|2021-08-06 05:10:00|43.06|40.86|42.96|40.76|43.15|40.95|42.96|40.76|0
1628226900000|2021-08-06 05:15:00|43.02|40.82|42.89|40.69|43.02|40.82|42.83|40.63|0
1628227200000|2021-08-06 05:20:00|42.92|40.72|43.01|40.81|43.01|40.81|42.86|40.66|0
1628227500000|2021-08-06 05:25:00|42.95|40.75|43.01|40.81|43.07|40.87|42.95|40.75|0
1628227800000|2021-08-06 05:30:00|42.98|40.78|42.75|40.55|43.01|40.81|42.75|40.55|0
1628228100000|2021-08-06 05:35:00|42.82|40.62|42.94|40.74|43|40.8|42.75|40.55|0
1628228400000|2021-08-06 05:40:00|42.91|40.71|42.94|40.74|43.42|41.22|42.87|40.67|0
1628228700000|2021-08-06 05:45:00|42.93|40.73|42.81|40.61|42.93|40.73|42.74|40.54|0
1628229000000|2021-08-06 05:50:00|42.74|40.54|42.61|40.41|42.81|40.61|42.55|40.35|0
1628229300000|2021-08-06 05:55:00|42.58|40.38|42.55|40.35|42.68|40.48|42.55|40.35|0
1628229600000|2021-08-06 06:00:00|42.61|40.41|42.61|40.41|42.8|40.6|42.55|40.35|0
1628229900000|2021-08-06 06:05:00|42.64|40.44|42.67|40.47|42.73|40.53|42.6|40.4|0
1628230200000|2021-08-06 06:10:00|42.64|40.44|42.6|40.4|42.67|40.47|42.54|40.34|0
1628230500000|2021-08-06 06:15:00|42.66|40.46|42.6|40.4|42.79|40.59|42.6|40.4|0
1628230800000|2021-08-06 06:20:00|42.66|40.46|42.34|40.14|42.66|40.46|42.28|40.08|0
1628231100000|2021-08-06 06:25:00|42.28|40.08|42.34|40.14|42.41|40.21|42.28|40.08|0
1628231400000|2021-08-06 06:30:00|42.4|40.2|42.4|40.2|42.46|40.26|42.34|40.14|0
1628231700000|2021-08-06 06:35:00|42.46|40.26|42.33|40.13|42.46|40.26|42.27|40.07|0
1628232000000|2021-08-06 06:40:00|42.3|40.1|42.61|40.41|42.77|40.57|42.3|40.1|0
1628232300000|2021-08-06 06:45:00|42.58|40.38|42.58|40.38|42.64|40.44|42.58|40.38|0
1628232600000|2021-08-06 06:50:00|42.64|40.44|42.7|40.5|42.7|40.5|42.51|40.31|0
1628232900000|2021-08-06 06:55:00|42.63|40.43|42.63|40.43|42.76|40.56|42.57|40.37|0
1628233200000|2021-08-06 07:00:00|42.6|40.4|42.63|40.43|42.88|40.68|42.51|40.31|0
1628233500000|2021-08-06 07:05:00|42.43|40.63|42.68|40.88|42.74|40.94|42.43|40.63|0
1628233800000|2021-08-06 07:10:00|42.74|40.94|42.99|41.19|43.11|41.31|42.74|40.94|0
1628234100000|2021-08-06 07:15:00|43.08|41.28|42.79|40.99|43.18|41.38|42.73|40.93|0
1628234400000|2021-08-06 07:20:00|42.73|40.93|42.73|40.93|42.92|41.12|42.73|40.93|0
1628234700000|2021-08-06 07:25:00|42.79|40.99|42.79|40.99|42.85|41.05|42.54|40.74|0
1628235000000|2021-08-06 07:30:00|42.72|40.92|42.97|41.17|43.04|41.24|42.72|40.92|0
1628235300000|2021-08-06 07:35:00|43.04|41.24|42.97|41.17|43.16|41.36|42.91|41.11|0
1628235600000|2021-08-06 07:40:00|43|41.2|42.84|41.04|43.03|41.23|42.78|40.98|0
1628235900000|2021-08-06 07:45:00|42.87|41.07|42.84|41.04|43.03|41.23|42.84|41.04|0
1628236200000|2021-08-06 07:50:00|42.9|41.1|42.83|41.03|42.96|41.16|42.58|40.78|0
1628236500000|2021-08-06 07:55:00|42.8|41|42.7|40.9|42.89|41.09|42.7|40.9|0
1628236800000|2021-08-06 08:00:00|42.77|40.97|43.01|41.21|43.08|41.28|42.7|40.9|0
1628237100000|2021-08-06 08:05:00|42.95|41.15|43.07|41.27|43.08|41.28|42.89|41.09|0
1628237400000|2021-08-06 08:10:00|43.04|41.24|42.94|41.14|43.07|41.27|42.94|41.14|0
1628237700000|2021-08-06 08:15:00|43.01|41.21|42.88|41.08|43.01|41.21|42.82|41.02|0
1628238000000|2021-08-06 08:20:00|42.81|41.01|42.69|40.89|42.94|41.14|42.69|40.89|0
1628238300000|2021-08-06 08:25:00|42.62|40.82|42.56|40.76|42.66|40.86|42.49|40.69|0
1628238600000|2021-08-06 08:30:00|42.62|40.82|42.62|40.82|42.62|40.82|42.55|40.75|0
1628238900000|2021-08-06 08:35:00|42.55|40.75|42.55|40.75|42.55|40.75|42.43|40.63|0
1628239200000|2021-08-06 08:40:00|42.49|40.69|42.36|40.56|42.49|40.69|42.3|40.5|0
1628239500000|2021-08-06 08:45:00|42.42|40.62|42.1|40.3|42.42|40.62|42.1|40.3|0
1628239800000|2021-08-06 08:50:00|42.17|40.37|42.1|40.3|42.17|40.37|42.1|40.3|0
1628240100000|2021-08-06 08:55:00|42.04|40.24|41.73|39.93|42.04|40.24|41.54|39.74|0
1628240400000|2021-08-06 09:00:00|41.66|39.86|41.66|39.86|41.73|39.93|41.6|39.8|0
1628240700000|2021-08-06 09:05:00|41.72|39.92|41.78|39.98|41.78|39.98|41.66|39.86|0
1628241000000|2021-08-06 09:10:00|41.72|39.92|41.72|39.92|41.78|39.98|41.65|39.85|0
1628241300000|2021-08-06 09:15:00|41.71|39.91|41.77|39.97|41.78|39.98|41.71|39.91|0
1628241600000|2021-08-06 09:20:00|41.81|40.01|41.65|39.85|41.84|40.04|41.59|39.79|0
1628241900000|2021-08-06 09:25:00|41.71|39.91|41.23|39.43|41.77|39.97|41.23|39.43|0
1628242200000|2021-08-06 09:30:00|41.29|39.49|41.29|39.49|41.48|39.68|41.23|39.43|0
1628242500000|2021-08-06 09:35:00|41.35|39.55|41.29|39.49|41.35|39.55|41.29|39.49|0
1628242800000|2021-08-06 09:40:00|41.35|39.55|41.22|39.42|41.41|39.61|41.22|39.42|0
1628243100000|2021-08-06 09:45:00|41.25|39.45|41.22|39.42|41.28|39.48|41.16|39.36|0
1628243400000|2021-08-06 09:50:00|41.19|39.39|41.15|39.35|41.22|39.42|40.97|39.17|0
1628243700000|2021-08-06 09:55:00|41.09|39.29|41.09|39.29|41.15|39.35|41.03|39.23|0
1628244000000|2021-08-06 10:00:00|41.15|39.35|41.21|39.41|41.21|39.41|41.15|39.35|0
1628244300000|2021-08-06 10:05:00|41.27|39.47|41.33|39.53|41.33|39.53|41.26|39.46|0
1628244600000|2021-08-06 10:10:00|41.26|39.46|40.89|39.09|41.26|39.46|40.83|39.03|0
1628244900000|2021-08-06 10:15:00|40.95|39.15|40.95|39.15|41.01|39.21|40.89|39.09|0
1628245200000|2021-08-06 10:20:00|41.01|39.21|40.89|39.09|41.07|39.27|40.89|39.09|0
1628245500000|2021-08-06 10:25:00|40.95|39.15|40.94|39.14|40.95|39.15|40.64|38.84|0
1628245800000|2021-08-06 10:30:00|41|39.2|41|39.2|41.06|39.26|40.94|39.14|0
1628246100000|2021-08-06 10:35:00|41.06|39.26|41|39.2|41.18|39.38|40.94|39.14|0
1628246400000|2021-08-06 10:40:00|40.97|39.17|40.93|39.13|41.06|39.26|40.87|39.07|0
1628246700000|2021-08-06 10:45:00|40.99|39.19|40.99|39.19|41.06|39.26|40.93|39.13|0
1628247000000|2021-08-06 10:50:00|41.05|39.25|40.99|39.19|41.11|39.31|40.93|39.13|0
1628247300000|2021-08-06 10:55:00|41.05|39.25|40.98|39.18|41.11|39.31|40.92|39.12|0
1628247600000|2021-08-06 11:00:00|40.95|39.15|40.98|39.18|40.98|39.18|40.86|39.06|0
1628247900000|2021-08-06 11:05:00|40.92|39.12|40.67|38.87|40.98|39.18|40.61|38.81|0
1628248200000|2021-08-06 11:10:00|40.61|38.81|40.79|38.99|40.79|38.99|40.61|38.81|0
1628248500000|2021-08-06 11:15:00|40.73|38.93|40.67|38.87|40.79|38.99|40.67|38.87|0
1628248800000|2021-08-06 11:20:00|40.66|38.86|40.72|38.92|40.73|38.93|40.66|38.86|0
1628249100000|2021-08-06 11:25:00|40.66|38.86|40.77|38.97|42.19|40.39|40.66|38.86|0
1628249400000|2021-08-06 11:30:00|40.7|38.9|40.58|38.78|40.7|38.9|40.58|38.78|0
1628249700000|2021-08-06 11:35:00|40.64|38.84|40.58|38.78|40.64|38.84|40.58|38.78|0
1628250000000|2021-08-06 11:40:00|40.64|38.84|40.76|38.96|40.76|38.96|40.64|38.84|0
1628250300000|2021-08-06 11:45:00|40.75|38.95|40.81|39.01|40.88|39.08|40.69|38.89|0
1628250600000|2021-08-06 11:50:00|40.87|39.07|40.87|39.07|40.93|39.13|40.81|39.01|0
1628250900000|2021-08-06 11:55:00|40.93|39.13|40.93|39.13|40.93|39.13|40.87|39.07|0
1628251200000|2021-08-06 12:00:00|40.87|39.07|40.99|39.19|40.99|39.19|40.87|39.07|0
1628251500000|2021-08-06 12:05:00|40.92|39.12|40.8|39|40.99|39.19|40.8|39|0
1628251800000|2021-08-06 12:10:00|40.74|38.94|40.8|39|40.86|39.06|40.68|38.88|0
1628252100000|2021-08-06 12:15:00|40.86|39.06|40.85|39.05|40.86|39.06|40.79|38.99|0
1628252400000|2021-08-06 12:20:00|40.79|38.99|40.91|39.11|41.04|39.24|40.79|38.99|0
1628252700000|2021-08-06 12:25:00|40.97|39.17|41.21|39.41|41.25|39.45|40.91|39.11|0
1628253000000|2021-08-06 12:30:00|41.28|39.48|39.92|38.12|41.71|39.91|38.97|37.17|0
1628253300000|2021-08-06 12:35:00|40.04|38.24|40.04|38.24|40.71|38.91|39.92|38.12|0
1628253600000|2021-08-06 12:40:00|40.22|38.42|40.7|38.9|40.89|39.09|39.61|37.81|0
1628253900000|2021-08-06 12:45:00|40.83|39.03|41.07|39.27|41.07|39.27|40.34|38.54|0
1628254200000|2021-08-06 12:50:00|41.01|39.21|40.59|38.79|41.25|39.45|40.35|38.55|0
1628254500000|2021-08-06 12:55:00|40.53|38.73|40.04|38.24|40.53|38.73|40.04|38.24|0
1628254800000|2021-08-06 13:00:00|40.1|38.3|39.79|37.99|40.22|38.42|39.61|37.81|0
1628255100000|2021-08-06 13:05:00|39.76|37.96|39.67|37.87|39.97|38.17|39.61|37.81|0
1628255400000|2021-08-06 13:10:00|39.61|37.81|39.61|37.81|39.85|38.05|39.61|37.81|0
1628255700000|2021-08-06 13:15:00|39.6|37.8|39.42|37.62|39.67|37.87|39.24|37.44|0
1628256000000|2021-08-06 13:20:00|39.48|37.68|39.06|37.26|39.54|37.74|38.94|37.14|0
1628256300000|2021-08-06 13:25:00|39|37.2|39.41|37.61|39.41|37.61|38.88|37.08|0
1628256600000|2021-08-06 13:30:00|39.47|37.67|37.7|35.9|39.65|37.85|37.59|35.79|0
1628256900000|2021-08-06 13:35:00|37.82|36.02|38.34|36.54|38.69|36.89|37.59|35.79|0
1628257200000|2021-08-06 13:40:00|38.16|36.36|38.07|36.27|38.4|36.6|37.75|35.95|0
1628257500000|2021-08-06 13:45:00|38.13|36.33|38.69|36.89|38.92|37.12|37.93|36.13|0
1628257800000|2021-08-06 13:50:00|38.66|36.86|39.34|37.54|40|38.2|38.63|36.83|0
1628258100000|2021-08-06 13:55:00|39.4|37.6|39.63|37.83|39.94|38.14|39.4|37.6|0
1628258400000|2021-08-06 14:00:00|39.61|37.81|38.91|37.11|40.18|38.38|38.91|37.11|0
1628258700000|2021-08-06 14:05:00|38.85|37.05|38.85|37.05|39.27|37.47|38.5|36.7|0
1628259000000|2021-08-06 14:10:00|38.91|37.11|39.26|37.46|39.26|37.46|38.61|36.81|0
1628259300000|2021-08-06 14:15:00|39.32|37.52|38.9|37.1|39.32|37.52|38.73|36.93|0
1628259600000|2021-08-06 14:20:00|38.96|37.16|38.54|36.74|39.14|37.34|38.54|36.74|0
1628259900000|2021-08-06 14:25:00|38.49|36.69|38.72|36.92|38.84|37.04|38.49|36.69|0
1628260200000|2021-08-06 14:30:00|38.66|36.86|38.36|36.56|38.78|36.98|38.19|36.39|0
1628260500000|2021-08-06 14:35:00|38.42|36.62|38.71|36.91|38.83|37.03|38.24|36.44|0
1628260800000|2021-08-06 14:40:00|38.65|36.85|38.83|37.03|38.95|37.15|38.65|36.85|0
1628261100000|2021-08-06 14:45:00|38.89|37.09|39.6|37.8|39.6|37.8|38.71|36.91|0
1628261400000|2021-08-06 14:50:00|39.66|37.86|39.48|37.68|39.9|38.1|39.48|37.68|0
1628261700000|2021-08-06 14:55:00|39.42|37.62|39.41|37.61|40.08|38.28|39.35|37.55|0
1628262000000|2021-08-06 15:00:00|39.29|37.49|39.53|37.73|39.65|37.85|38.93|37.13|0
1628262300000|2021-08-06 15:05:00|39.59|37.79|39.29|37.49|39.95|38.15|39.23|37.43|0
1628262600000|2021-08-06 15:10:00|39.23|37.43|39.46|37.66|39.59|37.79|39.17|37.37|0
1628262900000|2021-08-06 15:15:00|39.43|37.63|39.4|37.6|39.89|38.09|39.34|37.54|0
1628263200000|2021-08-06 15:20:00|39.34|37.54|38.68|36.88|39.34|37.54|38.62|36.82|0
1628263500000|2021-08-06 15:25:00|38.74|36.94|38.74|36.94|39.28|37.48|38.68|36.88|0
1628263800000|2021-08-06 15:30:00|38.8|37|39.09|37.29|39.09|37.29|38.68|36.88|0
1628264100000|2021-08-06 15:35:00|39.15|37.35|39.27|37.47|39.39|37.59|39.03|37.23|0
1628264400000|2021-08-06 15:40:00|39.33|37.53|39.32|37.52|39.51|37.71|39.14|37.34|0
1628264700000|2021-08-06 15:45:00|39.38|37.58|39.14|37.34|39.5|37.7|39.02|37.22|0
1628265000000|2021-08-06 15:50:00|39.2|37.4|38.96|37.16|39.2|37.4|38.96|37.16|0
1628265300000|2021-08-06 15:55:00|39.02|37.22|38.3|36.5|39.08|37.28|38.3|36.5|0
1628265600000|2021-08-06 16:00:00|38.25|36.45|38.27|36.47|38.48|36.68|38.19|36.39|0
1628265900000|2021-08-06 16:05:00|38.3|36.5|38.47|36.67|38.47|36.67|38.24|36.44|0
1628266200000|2021-08-06 16:10:00|38.5|36.7|38.65|36.85|38.71|36.91|38.41|36.61|0
1628266500000|2021-08-06 16:15:00|38.59|36.79|38.53|36.73|38.82|37.02|38.47|36.67|0
1628266800000|2021-08-06 16:20:00|38.47|36.67|38.29|36.49|38.58|36.78|38.29|36.49|0
1628267100000|2021-08-06 16:25:00|38.26|36.46|38.37|36.57|38.46|36.66|38.23|36.43|0
1628267400000|2021-08-06 16:30:00|38.34|36.54|38.34|36.54|38.58|36.78|38.05|36.25|0
1628267700000|2021-08-06 16:35:00|38.37|36.57|38.51|36.71|38.51|36.71|38.16|36.36|0
1628268000000|2021-08-06 16:40:00|38.57|36.77|38.63|36.83|38.75|36.95|38.51|36.71|0
1628268300000|2021-08-06 16:45:00|38.69|36.89|38.45|36.65|38.69|36.89|38.39|36.59|0
1628268600000|2021-08-06 16:50:00|38.39|36.59|38.03|36.23|38.45|36.65|38.03|36.23|0
1628268900000|2021-08-06 16:55:00|38.09|36.29|37.8|36|38.09|36.29|37.74|35.94|0
1628269200000|2021-08-06 17:00:00|37.77|35.97|37.68|35.88|37.91|36.11|37.62|35.82|0
1628269500000|2021-08-06 17:05:00|37.73|35.93|37.91|36.11|37.91|36.11|37.68|35.88|0
1628269800000|2021-08-06 17:10:00|37.85|36.05|37.67|35.87|37.91|36.11|37.67|35.87|0
1628270100000|2021-08-06 17:15:00|37.73|35.93|37.67|35.87|37.78|35.98|37.61|35.81|0
1628270400000|2021-08-06 17:20:00|37.72|35.92|38.07|36.27|38.07|36.27|37.72|35.92|0
1628270700000|2021-08-06 17:25:00|38.01|36.21|38.07|36.27|38.19|36.39|38.01|36.21|0
1628271000000|2021-08-06 17:30:00|38.13|36.33|37.95|36.15|38.13|36.33|37.95|36.15|0
1628271300000|2021-08-06 17:35:00|37.89|36.09|38.06|36.26|38.06|36.26|37.89|36.09|0
1628271600000|2021-08-06 17:40:00|38|36.2|38.23|36.43|38.29|36.49|38|36.2|0
1628271900000|2021-08-06 17:45:00|38.26|36.46|38.17|36.37|38.26|36.46|37.94|36.14|0
1628272200000|2021-08-06 17:50:00|38.14|36.34|38.23|36.43|38.29|36.49|38.05|36.25|0
1628272500000|2021-08-06 17:55:00|38.28|36.48|37.99|36.19|38.28|36.48|37.99|36.19|0
1628272800000|2021-08-06 18:00:00|37.93|36.13|37.9|36.1|38.05|36.25|37.81|36.01|0
1628273100000|2021-08-06 18:05:00|37.93|36.13|37.98|36.18|38.1|36.3|37.81|36.01|0
1628273400000|2021-08-06 18:10:00|37.92|36.12|38.21|36.41|38.22|36.42|37.92|36.12|0
1628273700000|2021-08-06 18:15:00|38.27|36.47|37.98|36.18|38.27|36.47|37.92|36.12|0
1628274000000|2021-08-06 18:20:00|38.03|36.23|38.21|36.41|38.33|36.53|38.03|36.23|0
1628274300000|2021-08-06 18:25:00|38.15|36.35|38.26|36.46|38.38|36.58|38.15|36.35|0
1628274600000|2021-08-06 18:30:00|38.2|36.4|38.26|36.46|38.44|36.64|38.14|36.34|0
1628274900000|2021-08-06 18:35:00|38.32|36.52|38.37|36.57|38.49|36.69|38.31|36.51|0
1628275200000|2021-08-06 18:40:00|38.31|36.51|38.61|36.81|38.61|36.81|38.31|36.51|0
1628275500000|2021-08-06 18:45:00|38.55|36.75|39.02|37.22|39.02|37.22|38.55|36.75|0
1628275800000|2021-08-06 18:50:00|39.08|37.28|39.07|37.27|39.08|37.28|38.78|36.98|0
1628276100000|2021-08-06 18:55:00|39.13|37.33|39.37|37.57|39.37|37.57|39.07|37.27|0
1628276400000|2021-08-06 19:00:00|39.31|37.51|39.61|37.81|39.61|37.81|39.16|37.36|0
1628276700000|2021-08-06 19:05:00|39.49|37.69|39.06|37.26|39.55|37.75|39|37.2|0
1628277000000|2021-08-06 19:10:00|39|37.2|38.76|36.96|39|37.2|38.7|36.9|0
1628277300000|2021-08-06 19:15:00|38.79|36.99|38.64|36.84|38.82|37.02|38.64|36.84|0
1628277600000|2021-08-06 19:20:00|38.58|36.78|38.58|36.78|38.64|36.84|38.52|36.72|0
1628277900000|2021-08-06 19:25:00|38.64|36.84|38.28|36.48|38.64|36.84|38.28|36.48|0
1628278200000|2021-08-06 19:30:00|38.34|36.54|38.1|36.3|38.46|36.66|38.1|36.3|0
1628278500000|2021-08-06 19:35:00|38.07|36.27|38.48|36.68|38.48|36.68|37.87|36.07|0
1628278800000|2021-08-06 19:40:00|38.45|36.65|38.98|37.18|38.98|37.18|38.33|36.53|0
1628279100000|2021-08-06 19:45:00|38.92|37.12|39.04|37.24|39.16|37.36|38.92|37.12|0
1628279400000|2021-08-06 19:50:00|39.16|37.36|38.74|36.94|39.34|37.54|38.74|36.94|0
1628279700000|2021-08-06 19:55:00|38.68|36.88|38.14|36.34|38.74|36.94|37.91|36.11|0
1628280000000|2021-08-06 20:00:00|38.2|36.4|38.08|36.28|38.26|36.46|38|36.2|0
1628280300000|2021-08-06 20:05:00|38.14|36.34|38.14|36.34|38.2|36.4|38.08|36.28|0
1628280600000|2021-08-06 20:10:00|38.19|36.39|37.96|36.16|38.19|36.39|37.9|36.1|0
1628492700000|2021-08-09 07:05:00|38.62|36.82|38.02|36.22|38.8|37|37.91|36.11|0
1628493000000|2021-08-09 07:10:00|37.96|36.16|38.5|36.7|38.62|36.82|37.67|35.87|0
1628493300000|2021-08-09 07:15:00|38.44|36.64|38.37|36.57|38.61|36.81|38.26|36.46|0
1628493600000|2021-08-09 07:20:00|38.43|36.63|38.67|36.87|38.67|36.87|38.31|36.51|0
1628493900000|2021-08-09 07:25:00|38.61|36.81|38.49|36.69|38.73|36.93|38.37|36.57|0
1628494200000|2021-08-09 07:30:00|38.43|36.63|38.42|36.62|38.78|36.98|38.25|36.45|0
1628494500000|2021-08-09 07:35:00|38.39|36.59|38.72|36.92|38.78|36.98|38.24|36.44|0
1628494800000|2021-08-09 07:40:00|38.66|36.86|39.08|37.28|39.08|37.28|38.66|36.86|0
1628495100000|2021-08-09 07:45:00|39.02|37.22|39.13|37.33|39.2|37.4|38.89|37.09|0
1628495400000|2021-08-09 07:50:00|39.07|37.27|38.92|37.12|39.13|37.33|38.89|37.09|0
1628495700000|2021-08-09 07:55:00|38.95|37.15|38.95|37.15|39.01|37.21|38.83|37.03|0
1628496000000|2021-08-09 08:00:00|38.89|37.09|39|37.2|39.25|37.45|38.64|36.84|0
1628496300000|2021-08-09 08:05:00|39.06|37.26|39.42|37.62|39.55|37.75|39|37.2|0
1628496600000|2021-08-09 08:10:00|39.49|37.69|38.87|37.07|39.61|37.81|38.75|36.95|0
1628496900000|2021-08-09 08:15:00|38.93|37.13|38.69|36.89|38.93|37.13|38.66|36.86|0
1628497200000|2021-08-09 08:20:00|38.75|36.95|38.75|36.95|38.81|37.01|38.63|36.83|0
1628497500000|2021-08-09 08:25:00|38.78|36.98|38.8|37|38.87|37.07|38.74|36.94|0
1628497800000|2021-08-09 08:30:00|38.74|36.94|38.74|36.94|39.1|37.3|38.62|36.82|0
1628498100000|2021-08-09 08:35:00|38.8|37|38.74|36.94|38.83|37.03|38.62|36.82|0
1628498400000|2021-08-09 08:40:00|38.8|37|38.37|36.57|38.8|37|38.37|36.57|0
1628498700000|2021-08-09 08:45:00|38.43|36.63|38.43|36.63|38.55|36.75|38.25|36.45|0
1628499000000|2021-08-09 08:50:00|38.37|36.57|38.37|36.57|38.49|36.69|38.31|36.51|0
1628499300000|2021-08-09 08:55:00|38.4|36.6|38.42|36.62|38.54|36.74|38.3|36.5|0
1628499600000|2021-08-09 09:00:00|38.45|36.65|38.66|36.86|38.9|37.1|38.45|36.65|0
1628499900000|2021-08-09 09:05:00|38.6|36.8|38.53|36.73|38.72|36.92|38.53|36.73|0
1628500200000|2021-08-09 09:10:00|38.59|36.79|38.65|36.85|38.71|36.91|38.47|36.67|0
1628500500000|2021-08-09 09:15:00|38.59|36.79|38.77|36.97|38.77|36.97|38.59|36.79|0
1628500800000|2021-08-09 09:20:00|38.83|37.03|38.76|36.96|38.95|37.15|38.71|36.91|0
1628501100000|2021-08-09 09:25:00|38.82|37.02|38.94|37.14|38.94|37.14|38.58|36.78|0
1628501400000|2021-08-09 09:30:00|38.91|37.11|38.76|36.96|38.91|37.11|38.7|36.9|0
1628501700000|2021-08-09 09:35:00|38.82|37.02|38.51|36.71|38.88|37.08|38.51|36.71|0
1628502000000|2021-08-09 09:40:00|38.57|36.77|38.69|36.89|38.75|36.95|38.51|36.71|0
1628502300000|2021-08-09 09:45:00|38.75|36.95|38.81|37.01|38.93|37.13|38.69|36.89|0
1628502600000|2021-08-09 09:50:00|38.75|36.95|38.5|36.7|38.81|37.01|38.5|36.7|0
1628502900000|2021-08-09 09:55:00|38.44|36.64|38.35|36.55|38.44|36.64|38.26|36.46|0
1628503200000|2021-08-09 10:00:00|38.38|36.58|37.84|36.04|38.38|36.58|37.84|36.04|0
1628503500000|2021-08-09 10:05:00|37.72|35.92|38.07|36.27|38.07|36.27|37.66|35.86|0
1628503800000|2021-08-09 10:10:00|38.01|36.21|38.01|36.21|38.07|36.27|37.95|36.15|0
1628504100000|2021-08-09 10:15:00|37.98|36.18|38.54|36.74|38.54|36.74|37.95|36.15|0
1628504400000|2021-08-09 10:20:00|38.48|36.68|38.6|36.8|38.6|36.8|37.95|36.15|0
1628504700000|2021-08-09 10:25:00|38.57|36.77|38.66|36.86|38.78|36.98|38.42|36.62|0
1628505000000|2021-08-09 10:30:00|38.6|36.8|38.59|36.79|38.72|36.92|38.47|36.67|0
1628505300000|2021-08-09 10:35:00|38.62|36.82|38.71|36.91|38.71|36.91|38.53|36.73|0
1628505600000|2021-08-09 10:40:00|38.65|36.85|38.65|36.85|38.71|36.91|38.59|36.79|0
1628505900000|2021-08-09 10:45:00|38.68|36.88|38.58|36.78|38.71|36.91|38.58|36.78|0
1628506200000|2021-08-09 10:50:00|38.52|36.72|38.34|36.54|38.58|36.78|38.28|36.48|0
1628506500000|2021-08-09 10:55:00|38.28|36.48|38.64|36.84|38.64|36.84|38.28|36.48|0
1628506800000|2021-08-09 11:00:00|38.7|36.9|38.69|36.89|38.88|37.08|38.63|36.83|0
1628507100000|2021-08-09 11:05:00|38.75|36.95|38.48|36.68|38.75|36.95|38.45|36.65|0
1628507400000|2021-08-09 11:10:00|38.45|36.65|38.45|36.65|38.51|36.71|38.21|36.41|0
1628507700000|2021-08-09 11:15:00|38.39|36.59|38.32|36.52|38.45|36.65|38.29|36.49|0
1628508000000|2021-08-09 11:20:00|38.38|36.58|38.08|36.28|38.38|36.58|37.96|36.16|0
1628508300000|2021-08-09 11:25:00|38.02|36.22|38.08|36.28|38.08|36.28|37.9|36.1|0
1628508600000|2021-08-09 11:30:00|38.05|36.25|38.13|36.33|38.13|36.33|38.01|36.21|0
1628508900000|2021-08-09 11:35:00|38.07|36.27|38.19|36.39|38.31|36.51|37.95|36.15|0
1628509200000|2021-08-09 11:40:00|38.13|36.33|37.95|36.15|38.13|36.33|37.83|36.03|0
1628509500000|2021-08-09 11:45:00|37.89|36.09|37.94|36.14|38.06|36.26|37.89|36.09|0
1628509800000|2021-08-09 11:50:00|37.97|36.17|38.12|36.32|38.12|36.32|37.94|36.14|0
1628510100000|2021-08-09 11:55:00|38.06|36.26|38.06|36.26|38.18|36.38|38|36.2|0
1628510400000|2021-08-09 12:00:00|38.03|36.23|38.35|36.55|38.41|36.61|38.03|36.23|0
1628510700000|2021-08-09 12:05:00|38.29|36.49|38.29|36.49|38.35|36.55|38.23|36.43|0
1628511000000|2021-08-09 12:10:00|38.26|36.46|38.34|36.54|38.4|36.6|38.23|36.43|0
1628511300000|2021-08-09 12:15:00|38.4|36.6|38.46|36.66|38.64|36.84|38.4|36.6|0
1628511600000|2021-08-09 12:20:00|38.4|36.6|38.52|36.72|38.52|36.72|38.28|36.48|0
1628511900000|2021-08-09 12:25:00|38.46|36.66|38.33|36.53|38.52|36.72|38.33|36.53|0
1628512200000|2021-08-09 12:30:00|38.27|36.47|38.39|36.59|38.42|36.62|38.21|36.41|0
1628512500000|2021-08-09 12:35:00|38.42|36.62|38.38|36.58|38.45|36.65|38.27|36.47|0
1628512800000|2021-08-09 12:40:00|38.32|36.52|38.14|36.34|38.36|36.56|38.14|36.34|0
1628513100000|2021-08-09 12:45:00|38.2|36.4|37.96|36.16|38.2|36.4|37.9|36.1|0
1628513400000|2021-08-09 12:50:00|37.93|36.13|37.84|36.04|37.93|36.13|37.43|35.63|0
1628513700000|2021-08-09 12:55:00|37.78|35.98|37.72|35.92|37.84|36.04|37.66|35.86|0
1628514000000|2021-08-09 13:00:00|37.66|35.86|37.48|35.68|37.66|35.86|37.36|35.56|0
1628514300000|2021-08-09 13:05:00|37.54|35.74|37.47|35.67|37.68|35.88|37.42|35.62|0
1628514600000|2021-08-09 13:10:00|37.5|35.7|37.47|35.67|37.65|35.85|37.47|35.67|0
1628514900000|2021-08-09 13:15:00|37.41|35.61|37.17|35.37|37.41|35.61|37.17|35.37|0
1628515200000|2021-08-09 13:20:00|37.23|35.43|37.17|35.37|37.29|35.49|37.17|35.37|0
1628515500000|2021-08-09 13:25:00|37.11|35.31|36.82|35.02|37.11|35.31|36.82|35.02|0
1628515800000|2021-08-09 13:30:00|36.76|34.96|37.93|36.13|37.93|36.13|36.07|34.27|0
1628516100000|2021-08-09 13:35:00|37.99|36.19|39.07|37.27|39.49|37.69|37.99|36.19|0
1628516400000|2021-08-09 13:40:00|39.25|37.45|38.16|36.36|39.28|37.48|38.16|36.36|0
1628516700000|2021-08-09 13:45:00|38.22|36.42|37.92|36.12|38.34|36.54|37.39|35.59|0
1628517000000|2021-08-09 13:50:00|37.8|36|38.45|36.65|38.45|36.65|37.62|35.82|0
1628517300000|2021-08-09 13:55:00|38.39|36.59|38.45|36.65|38.63|36.83|38.03|36.23|0
1628517600000|2021-08-09 14:00:00|38.51|36.71|38.6|36.8|38.63|36.83|38.21|36.41|0
1628517900000|2021-08-09 14:05:00|38.56|36.76|38.68|36.88|38.74|36.94|38.08|36.28|0
1628518200000|2021-08-09 14:10:00|38.65|36.85|38.92|37.12|39.04|37.24|38.2|36.4|0
1628518500000|2021-08-09 14:15:00|38.98|37.18|38.73|36.93|39.1|37.3|38.55|36.75|0
1628518800000|2021-08-09 14:20:00|38.67|36.87|38.43|36.63|38.73|36.93|38.37|36.57|0
1628519100000|2021-08-09 14:25:00|38.37|36.57|38.37|36.57|38.49|36.69|38.19|36.39|0
1628519400000|2021-08-09 14:30:00|38.31|36.51|38.48|36.68|38.48|36.68|38.06|36.26|0
1628519700000|2021-08-09 14:35:00|38.54|36.74|38.12|36.32|38.6|36.8|37.88|36.08|0
1628520000000|2021-08-09 14:40:00|38.18|36.38|37.76|35.96|38.18|36.38|37.64|35.84|0
1628520300000|2021-08-09 14:45:00|37.88|36.08|37.88|36.08|37.93|36.13|37.64|35.84|0
1628520600000|2021-08-09 14:50:00|37.93|36.13|37.87|36.07|38.05|36.25|37.23|35.43|0
1628520900000|2021-08-09 14:55:00|37.75|35.95|38.23|36.43|38.53|36.73|37.69|35.89|0
1628521200000|2021-08-09 15:00:00|38.22|36.42|38.34|36.54|38.4|36.6|38.04|36.24|0
1628521500000|2021-08-09 15:05:00|38.28|36.48|38.19|36.39|38.46|36.66|37.98|36.18|0
1628521800000|2021-08-09 15:10:00|38.16|36.36|38.15|36.35|38.33|36.53|38.04|36.24|0
1628522100000|2021-08-09 15:15:00|38.21|36.41|37.85|36.05|38.33|36.53|37.8|36|0
1628522400000|2021-08-09 15:20:00|37.91|36.11|38.21|36.41|38.27|36.47|37.73|35.93|0
1628522700000|2021-08-09 15:25:00|38.15|36.35|38.28|36.48|38.3|36.5|37.79|35.99|0
1628523000000|2021-08-09 15:30:00|38.22|36.42|37.65|35.85|38.22|36.42|37.59|35.79|0
1628523300000|2021-08-09 15:35:00|37.71|35.91|37.65|35.85|37.77|35.97|37.42|35.62|0
1628523600000|2021-08-09 15:40:00|37.71|35.91|37.53|35.73|37.71|35.91|37.47|35.67|0
1628523900000|2021-08-09 15:45:00|37.47|35.67|37.29|35.49|37.59|35.79|37.23|35.43|0
1628524200000|2021-08-09 15:50:00|37.35|35.55|37.05|35.25|37.35|35.55|36.99|35.19|0
1628524500000|2021-08-09 15:55:00|36.99|35.19|36.87|35.07|37.11|35.31|36.87|35.07|0
1628524800000|2021-08-09 16:00:00|36.93|35.13|37.34|35.54|37.34|35.54|36.87|35.07|0
1628525100000|2021-08-09 16:05:00|37.28|35.48|37.22|35.42|37.28|35.48|37.04|35.24|0
1628525400000|2021-08-09 16:10:00|37.19|35.39|37.16|35.36|37.22|35.42|37.1|35.3|0
1628525700000|2021-08-09 16:15:00|37.19|35.39|37.21|35.41|37.27|35.47|37.1|35.3|0
1628526000000|2021-08-09 16:20:00|37.24|35.44|37.5|35.7|37.5|35.7|37.15|35.35|0
1628526300000|2021-08-09 16:25:00|37.56|35.76|37.5|35.7|37.56|35.76|37.38|35.58|0
1628526600000|2021-08-09 16:30:00|37.44|35.64|37.32|35.52|37.5|35.7|37.2|35.4|0
1628526900000|2021-08-09 16:35:00|37.26|35.46|37.25|35.45|37.43|35.63|37.25|35.45|0
1628527200000|2021-08-09 16:40:00|37.2|35.4|37.43|35.63|37.55|35.75|37.2|35.4|0
1628527500000|2021-08-09 16:45:00|37.37|35.57|37.31|35.51|37.37|35.57|37.19|35.39|0
1628527800000|2021-08-09 16:50:00|37.25|35.45|37.19|35.39|37.25|35.45|37.13|35.33|0
1628528100000|2021-08-09 16:55:00|37.13|35.33|37.24|35.44|37.36|35.56|37.13|35.33|0
1628528400000|2021-08-09 17:00:00|37.18|35.38|37.18|35.38|37.24|35.44|37.04|35.24|0
1628528700000|2021-08-09 17:05:00|37.24|35.44|37.12|35.32|37.24|35.44|37.06|35.26|0
1628529000000|2021-08-09 17:10:00|37.17|35.37|37.05|35.25|37.17|35.37|37|35.2|0
1628529300000|2021-08-09 17:15:00|37|35.2|37.28|35.48|37.29|35.49|36.94|35.14|0
1628529600000|2021-08-09 17:20:00|37.23|35.43|37.05|35.25|37.34|35.54|37.05|35.25|0
1628529900000|2021-08-09 17:25:00|37.11|35.31|37.28|35.48|37.28|35.48|37.11|35.31|0
1628530200000|2021-08-09 17:30:00|37.34|35.54|37.39|35.59|37.45|35.65|37.28|35.48|0
1628530500000|2021-08-09 17:35:00|37.45|35.65|37.15|35.35|37.45|35.65|37.1|35.3|0
1628530800000|2021-08-09 17:40:00|37.09|35.29|37.15|35.35|37.24|35.44|37.03|35.23|0
1628531100000|2021-08-09 17:45:00|37.09|35.29|37.15|35.35|37.21|35.41|37.09|35.29|0
1628531400000|2021-08-09 17:50:00|37.2|35.4|37.08|35.28|37.2|35.4|37.08|35.28|0
1628531700000|2021-08-09 17:55:00|37.03|35.23|37.02|35.22|37.08|35.28|36.85|35.05|0
1628532000000|2021-08-09 18:00:00|36.96|35.16|36.84|35.04|37.02|35.22|36.84|35.04|0
1628532300000|2021-08-09 18:05:00|36.79|34.99|36.01|34.21|37.34|35.54|36.01|34.21|0
1628532600000|2021-08-09 18:10:00|35.96|34.16|35.9|34.1|36.01|34.21|35.78|33.98|0
1628532900000|2021-08-09 18:15:00|35.95|34.15|35.78|33.98|35.95|34.15|35.78|33.98|0
1628533200000|2021-08-09 18:20:00|35.75|33.95|35.72|33.92|35.83|34.03|35.72|33.92|0
1628533500000|2021-08-09 18:25:00|35.66|33.86|35.32|33.52|35.72|33.92|35.32|33.52|0
1628533800000|2021-08-09 18:30:00|35.26|33.46|35.03|33.23|35.26|33.46|35.03|33.23|0
1628534100000|2021-08-09 18:35:00|35.09|33.29|35.08|33.28|35.14|33.34|34.97|33.17|0
1628534400000|2021-08-09 18:40:00|35.14|33.34|35.53|33.73|35.65|33.85|35.14|33.34|0
1628534700000|2021-08-09 18:45:00|35.59|33.79|35.47|33.67|35.65|33.85|35.42|33.62|0
1628535000000|2021-08-09 18:50:00|35.53|33.73|35.53|33.73|35.7|33.9|35.53|33.73|0
1628535300000|2021-08-09 18:55:00|35.55|33.75|35.58|33.78|35.64|33.84|35.47|33.67|0
1628535600000|2021-08-09 19:00:00|35.64|33.84|35.63|33.83|35.69|33.89|35.46|33.66|0
1628535900000|2021-08-09 19:05:00|35.69|33.89|35.69|33.89|35.8|34|35.63|33.83|0
1628536200000|2021-08-09 19:10:00|35.63|33.83|35.63|33.83|35.86|34.06|35.63|33.83|0
1628536500000|2021-08-09 19:15:00|35.62|33.82|35.74|33.94|35.79|33.99|35.51|33.71|0
1628536800000|2021-08-09 19:20:00|35.68|33.88|36.14|34.34|36.19|34.39|35.68|33.88|0
1628537100000|2021-08-09 19:25:00|36.19|34.39|35.96|34.16|36.25|34.45|35.9|34.1|0
1628537400000|2021-08-09 19:30:00|35.9|34.1|35.55|33.75|35.96|34.16|35.55|33.75|0
1628537700000|2021-08-09 19:35:00|35.61|33.81|35.27|33.47|35.61|33.81|35.21|33.41|0
1628538000000|2021-08-09 19:40:00|35.32|33.52|35.89|34.09|35.95|34.15|35.32|33.52|0
1628538300000|2021-08-09 19:45:00|36.01|34.21|36.41|34.61|36.41|34.61|35.95|34.15|0
1628538600000|2021-08-09 19:50:00|36.18|34.38|36.58|34.78|36.7|34.9|36.17|34.37|0
1628538900000|2021-08-09 19:55:00|36.64|34.84|36.28|34.48|36.64|34.84|36.11|34.31|0
1628539200000|2021-08-09 20:00:00|36.34|34.54|35.76|33.96|36.34|34.54|35.76|33.96|0
1628539500000|2021-08-09 20:05:00|35.7|33.9|35.64|33.84|35.7|33.9|35.53|33.73|0
1628539800000|2021-08-09 20:10:00|35.82|34.02|36.1|34.3|36.16|34.36|35.76|33.96|0
1628540100000|2021-08-09 20:15:00|36.36|34.16|36.35|34.15|36.36|34.16|36.3|34.1|0
1628540400000|2021-08-09 20:20:00|36.3|34.1|36.24|34.04|36.3|34.1|36.18|33.98|0
1628540700000|2021-08-09 20:25:00|36.18|33.98|36.23|34.03|36.23|34.03|36.15|33.95|0
1628541000000|2021-08-09 20:30:00|36.29|34.09|36.46|34.26|36.58|34.38|36.29|34.09|0
1628541300000|2021-08-09 20:35:00|36.4|34.2|36.28|34.08|36.4|34.2|36.28|34.08|0
1628541600000|2021-08-09 20:40:00|36.22|34.02|36.34|34.14|36.34|34.14|36.17|33.97|0
1628541900000|2021-08-09 20:45:00|36.28|34.08|36.33|34.13|36.34|34.14|36.25|34.05|0
1628542200000|2021-08-09 20:50:00|36.28|34.08|36.27|34.07|36.28|34.08|36.16|33.96|0
1628542500000|2021-08-09 20:55:00|36.21|34.01|36.03|33.83|36.21|34.01|35.92|33.72|0
1628542800000|2021-08-09 21:00:00|36.05|33.85|35.79|33.59|36.08|33.88|35.79|33.59|0
1628543100000|2021-08-09 21:05:00|35.78|33.58|35.78|33.58|35.79|33.59|35.74|33.54|0
1628543400000|2021-08-09 21:10:00|35.79|33.59|35.83|33.63|35.85|33.65|35.79|33.59|0
1628543700000|2021-08-09 21:15:00|35.85|33.65|35.81|33.61|35.86|33.66|35.81|33.61|0
1628544000000|2021-08-09 21:20:00|35.82|33.62|35.85|33.65|35.86|33.66|35.81|33.61|0
1628544300000|2021-08-09 21:25:00|35.84|33.64|35.85|33.65|35.85|33.65|35.84|33.64|0
1628544900000|2021-08-09 21:35:00|35.84|33.64|35.85|33.65|35.85|33.65|35.84|33.64|0
1628545200000|2021-08-09 21:40:00|35.86|33.66|35.86|33.66|35.87|33.67|35.86|33.66|0
1628545500000|2021-08-09 21:45:00|35.85|33.65|35.86|33.66|35.87|33.67|35.85|33.65|0
1628545800000|2021-08-09 21:50:00|35.84|33.64|35.87|33.67|35.89|33.69|35.84|33.64|0
1628546100000|2021-08-09 21:55:00|35.89|33.69|35.91|33.71|35.91|33.71|35.85|33.65|0
1628546400000|2021-08-09 22:00:00|36.03|33.83|35.94|33.74|36.03|33.83|35.77|33.57|0
1628546700000|2021-08-09 22:05:00|35.88|33.68|35.88|33.68|35.93|33.73|35.88|33.68|0
1628547000000|2021-08-09 22:10:00|35.87|33.67|35.93|33.73|35.93|33.73|35.87|33.67|0
1628547300000|2021-08-09 22:15:00|35.99|33.79|36.04|33.84|36.1|33.9|35.99|33.79|0
1628547600000|2021-08-09 22:20:00|36.01|33.81|36.27|34.07|36.27|34.07|36.01|33.81|0
1628547900000|2021-08-09 22:25:00|36.21|34.01|36.44|34.24|36.5|34.3|36.21|34.01|0
1628548200000|2021-08-09 22:30:00|36.41|34.21|36.26|34.06|36.44|34.24|36.2|34|0
1628548500000|2021-08-09 22:35:00|36.23|34.03|36.55|34.35|36.55|34.35|36.23|34.03|0
1628548800000|2021-08-09 22:40:00|36.49|34.29|36.49|34.29|36.55|34.35|36.43|34.23|0
1628549100000|2021-08-09 22:45:00|36.57|34.37|36.31|34.11|36.57|34.37|36.31|34.11|0
1628549400000|2021-08-09 22:50:00|36.34|34.14|36.42|34.22|36.42|34.22|36.31|34.11|0
1628549700000|2021-08-09 22:55:00|36.39|34.19|36.42|34.22|36.42|34.22|36.36|34.16|0
1628550000000|2021-08-09 23:00:00|36.47|34.27|36.47|34.27|36.53|34.33|36.41|34.21|0
1628550300000|2021-08-09 23:05:00|36.41|34.21|36.41|34.21|36.47|34.27|36.41|34.21|0
1628550600000|2021-08-09 23:10:00|36.47|34.27|36.46|34.26|36.47|34.27|36.41|34.21|0
1628550900000|2021-08-09 23:15:00|36.44|34.24|36.46|34.26|36.46|34.26|36.4|34.2|0
1628551200000|2021-08-09 23:20:00|36.52|34.32|36.52|34.32|36.58|34.38|36.46|34.26|0
1628551500000|2021-08-09 23:25:00|36.57|34.37|36.51|34.31|36.63|34.43|36.51|34.31|0
1628551800000|2021-08-09 23:30:00|36.57|34.37|36.8|34.6|36.8|34.6|36.57|34.37|0
1628552100000|2021-08-09 23:35:00|36.86|34.66|36.74|34.54|36.95|34.75|36.74|34.54|0
1628552400000|2021-08-09 23:40:00|36.77|34.57|36.56|34.36|36.8|34.6|36.56|34.36|0
1628552700000|2021-08-09 23:45:00|36.62|34.42|36.44|34.24|36.79|34.59|36.33|34.13|0
1628553000000|2021-08-09 23:50:00|36.38|34.18|36.44|34.24|36.44|34.24|36.38|34.18|0
1628553300000|2021-08-09 23:55:00|36.38|34.18|36.41|34.21|36.41|34.21|36.32|34.12|0
1628553600000|2021-08-10 00:00:00|36.43|34.23|36.31|34.11|36.43|34.23|36.26|34.06|0
1628553900000|2021-08-10 00:05:00|36.26|34.06|36.43|34.23|36.43|34.23|36.26|34.06|0
1628554200000|2021-08-10 00:10:00|36.37|34.17|36.31|34.11|36.37|34.17|36.25|34.05|0
1628554500000|2021-08-10 00:15:00|36.25|34.05|36.13|33.93|36.31|34.11|36.02|33.82|0
1628554800000|2021-08-10 00:20:00|36.19|33.99|36.3|34.1|36.3|34.1|36.13|33.93|0
1628555100000|2021-08-10 00:25:00|36.24|34.04|36.35|34.15|36.41|34.21|36.24|34.04|0
1628555400000|2021-08-10 00:30:00|36.41|34.21|36.32|34.12|36.41|34.21|36.24|34.04|0
1628555700000|2021-08-10 00:35:00|36.29|34.09|36.29|34.09|36.41|34.21|36.29|34.09|0
1628556000000|2021-08-10 00:40:00|36.23|34.03|35.88|33.68|36.23|34.03|35.88|33.68|0
1628556300000|2021-08-10 00:45:00|35.91|33.71|35.82|33.62|36|33.8|35.82|33.62|0
1628556600000|2021-08-10 00:50:00|35.88|33.68|35.93|33.73|35.96|33.76|35.76|33.56|0
1628556900000|2021-08-10 00:55:00|35.88|33.68|35.76|33.56|35.93|33.73|35.76|33.56|0
1628557200000|2021-08-10 01:00:00|35.82|33.62|35.98|33.78|35.99|33.79|35.76|33.56|0
1628557500000|2021-08-10 01:05:00|35.93|33.73|35.98|33.78|35.98|33.78|35.87|33.67|0
1628557800000|2021-08-10 01:10:00|36.04|33.84|35.98|33.78|36.04|33.84|35.98|33.78|0
1628558100000|2021-08-10 01:15:00|35.92|33.72|36.03|33.83|36.09|33.89|35.86|33.66|0
1628558400000|2021-08-10 01:20:00|36.06|33.86|36.08|33.88|36.09|33.89|35.86|33.66|0
1628558700000|2021-08-10 01:25:00|36.06|33.86|36.25|34.05|36.28|34.08|36.06|33.86|0
1628559000000|2021-08-10 01:30:00|36.31|34.11|36.37|34.17|36.37|34.17|36.19|33.99|0
1628559300000|2021-08-10 01:35:00|36.34|34.14|36.36|34.16|36.37|34.17|36.28|34.08|0
1628559600000|2021-08-10 01:40:00|36.31|34.11|36.36|34.16|36.36|34.16|36.25|34.05|0
1628559900000|2021-08-10 01:45:00|36.65|34.45|37.09|34.89|37.12|34.92|36.65|34.45|0
1628560200000|2021-08-10 01:50:00|37.12|34.92|37.77|35.57|37.95|35.75|37.06|34.86|0
1628560500000|2021-08-10 01:55:00|37.8|35.6|38.06|35.86|38.18|35.98|37.76|35.56|0
1628560800000|2021-08-10 02:00:00|38.12|35.92|38.12|35.92|38.33|36.13|38.06|35.86|0
1628561100000|2021-08-10 02:05:00|38.15|35.95|38.05|35.85|38.24|36.04|37.94|35.74|0
1628561400000|2021-08-10 02:10:00|38.11|35.91|38.05|35.85|38.11|35.91|37.93|35.73|0
1628561700000|2021-08-10 02:15:00|37.99|35.79|37.93|35.73|38.11|35.91|37.87|35.67|0
1628562000000|2021-08-10 02:20:00|37.87|35.67|38.04|35.84|38.1|35.9|37.87|35.67|0
1628562300000|2021-08-10 02:25:00|37.98|35.78|37.86|35.66|38.04|35.84|37.74|35.54|0
1628562600000|2021-08-10 02:30:00|37.8|35.6|37.92|35.72|37.95|35.75|37.8|35.6|0
1628562900000|2021-08-10 02:35:00|37.98|35.78|37.85|35.65|38.04|35.84|37.79|35.59|0
1628563200000|2021-08-10 02:40:00|37.82|35.62|37.85|35.65|37.88|35.68|37.73|35.53|0
1628563500000|2021-08-10 02:45:00|37.79|35.59|37.73|35.53|37.85|35.65|37.67|35.47|0
1628563800000|2021-08-10 02:50:00|37.61|35.41|37.42|35.22|37.61|35.41|37.42|35.22|0
1628564100000|2021-08-10 02:55:00|37.48|35.28|37.6|35.4|37.66|35.46|37.42|35.22|0
1628564400000|2021-08-10 03:00:00|37.54|35.34|37.66|35.46|37.72|35.52|37.54|35.34|0
1628564700000|2021-08-10 03:05:00|37.63|35.43|37.71|35.51|37.71|35.51|37.59|35.39|0
1628565000000|2021-08-10 03:10:00|37.65|35.45|37.83|35.63|37.89|35.69|37.65|35.45|0
1628565300000|2021-08-10 03:15:00|37.77|35.57|37.82|35.62|37.89|35.69|37.77|35.57|0
1628565600000|2021-08-10 03:20:00|37.86|35.66|37.94|35.74|37.94|35.74|37.76|35.56|0
1628565900000|2021-08-10 03:25:00|37.91|35.71|37.64|35.44|37.91|35.71|37.64|35.44|0
1628566200000|2021-08-10 03:30:00|37.7|35.5|37.81|35.61|37.87|35.67|37.64|35.44|0
1628566500000|2021-08-10 03:35:00|37.84|35.64|37.87|35.67|37.93|35.73|37.81|35.61|0
1628566800000|2021-08-10 03:40:00|37.9|35.7|37.81|35.61|37.99|35.79|37.81|35.61|0
1628567100000|2021-08-10 03:45:00|37.87|35.67|37.92|35.72|37.92|35.72|37.81|35.61|0
1628567400000|2021-08-10 03:50:00|37.86|35.66|37.8|35.6|37.92|35.72|37.8|35.6|0
1628567700000|2021-08-10 03:55:00|37.86|35.66|37.8|35.6|37.86|35.66|37.74|35.54|0
1628568000000|2021-08-10 04:00:00|37.83|35.63|37.79|35.59|37.86|35.66|37.73|35.53|0
1628568300000|2021-08-10 04:05:00|37.85|35.65|37.73|35.53|37.85|35.65|37.73|35.53|0
1628568600000|2021-08-10 04:10:00|37.79|35.59|37.73|35.53|37.79|35.59|37.73|35.53|0
1628568900000|2021-08-10 04:15:00|37.79|35.59|37.63|35.43|37.84|35.64|37.57|35.37|0
1628569200000|2021-08-10 04:20:00|37.66|35.46|37.6|35.4|37.66|35.46|37.54|35.34|0
1628569500000|2021-08-10 04:25:00|37.66|35.46|37.72|35.52|37.72|35.52|37.6|35.4|0
1628569800000|2021-08-10 04:30:00|37.71|35.51|37.62|35.42|37.71|35.51|37.59|35.39|0
1628570100000|2021-08-10 04:35:00|37.65|35.45|37.47|35.27|37.65|35.45|37.47|35.27|0
1628570400000|2021-08-10 04:40:00|37.44|35.24|37.47|35.27|37.53|35.33|37.35|35.15|0
1628570700000|2021-08-10 04:45:00|37.46|35.26|37.46|35.26|37.46|35.26|37.4|35.2|0
1628571000000|2021-08-10 04:50:00|37.43|35.23|37.28|35.08|37.43|35.23|37.22|35.02|0
1628571300000|2021-08-10 04:55:00|37.22|35.02|37.28|35.08|37.28|35.08|37.22|35.02|0
1628571600000|2021-08-10 05:00:00|37.31|35.11|37.33|35.13|37.39|35.19|37.16|34.96|0
1628571900000|2021-08-10 05:05:00|37.27|35.07|37.27|35.07|37.39|35.19|37.21|35.01|0
1628572200000|2021-08-10 05:10:00|37.3|35.1|37.27|35.07|37.39|35.19|37.27|35.07|0
1628572500000|2021-08-10 05:15:00|37.33|35.13|37.32|35.12|37.38|35.18|37.26|35.06|0
1628572800000|2021-08-10 05:20:00|37.26|35.06|37.32|35.12|37.38|35.18|37.23|35.03|0
1628573100000|2021-08-10 05:25:00|37.26|35.06|37.2|35|37.35|35.15|37.14|34.94|0
1628573400000|2021-08-10 05:30:00|37.14|34.94|37.19|34.99|37.2|35|37.08|34.88|0
1628573700000|2021-08-10 05:35:00|37.13|34.93|37.04|34.84|37.19|34.99|36.95|34.75|0
1628574000000|2021-08-10 05:40:00|37.01|34.81|36.72|34.52|37.07|34.87|36.66|34.46|0
1628574300000|2021-08-10 05:45:00|36.66|34.46|36.8|34.6|36.89|34.69|36.66|34.46|0
1628574600000|2021-08-10 05:50:00|36.83|34.63|37|34.8|37.06|34.86|36.83|34.63|0
1628574900000|2021-08-10 05:55:00|37.03|34.83|37.06|34.86|37.06|34.86|37|34.8|0
1628575200000|2021-08-10 06:00:00|37.18|34.98|37.11|34.91|37.35|35.15|37.06|34.86|0
1628575500000|2021-08-10 06:05:00|37.14|34.94|37.17|34.97|37.29|35.09|37.11|34.91|0
1628575800000|2021-08-10 06:10:00|37.2|35|37.17|34.97|37.29|35.09|37.11|34.91|0
1628576100000|2021-08-10 06:15:00|37.16|34.96|37.1|34.9|37.16|34.96|36.93|34.73|0
1628576400000|2021-08-10 06:20:00|37.16|34.96|37.16|34.96|37.16|34.96|37.04|34.84|0
1628576700000|2021-08-10 06:25:00|37.1|34.9|37.1|34.9|37.16|34.96|37.1|34.9|0
1628577000000|2021-08-10 06:30:00|37.09|34.89|36.8|34.6|37.09|34.89|36.8|34.6|0
1628577300000|2021-08-10 06:35:00|36.86|34.66|36.79|34.59|36.86|34.66|36.79|34.59|0
1628577600000|2021-08-10 06:40:00|36.85|34.65|36.73|34.53|36.85|34.65|36.67|34.47|0
1628577900000|2021-08-10 06:45:00|36.67|34.47|36.85|34.65|36.91|34.71|36.67|34.47|0
1628578200000|2021-08-10 06:50:00|36.79|34.59|36.78|34.58|36.96|34.76|36.73|34.53|0
1628578500000|2021-08-10 06:55:00|36.84|34.64|36.84|34.64|36.9|34.7|36.78|34.58|0
1628578800000|2021-08-10 07:00:00|36.96|34.76|37.26|35.06|37.97|35.77|36.17|33.97|0
1628579100000|2021-08-10 07:05:00|37.12|35.32|37.12|35.32|37.18|35.38|36.94|35.14|0
1628579400000|2021-08-10 07:10:00|37.06|35.26|37.15|35.35|37.17|35.37|36.94|35.14|0
1628579700000|2021-08-10 07:15:00|37.11|35.31|36.82|35.02|37.23|35.43|36.82|35.02|0
1628580000000|2021-08-10 07:20:00|36.88|35.08|36.52|34.72|36.88|35.08|36.29|34.49|0
1628580300000|2021-08-10 07:25:00|36.58|34.78|36.52|34.72|36.64|34.84|36.41|34.61|0
1628580600000|2021-08-10 07:30:00|36.46|34.66|36.52|34.72|36.58|34.78|36.35|34.55|0
1628580900000|2021-08-10 07:35:00|36.46|34.66|36.63|34.83|36.69|34.89|36.46|34.66|0
1628581200000|2021-08-10 07:40:00|36.6|34.8|36.57|34.77|36.63|34.83|36.45|34.65|0
1628581500000|2021-08-10 07:45:00|36.51|34.71|36.62|34.82|36.63|34.83|36.51|34.71|0
1628581800000|2021-08-10 07:50:00|36.68|34.88|36.74|34.94|36.79|34.99|36.62|34.82|0
1628582100000|2021-08-10 07:55:00|36.73|34.93|36.67|34.87|36.79|34.99|36.56|34.76|0
1628582400000|2021-08-10 08:00:00|36.62|34.82|36.44|34.64|36.85|35.05|36.38|34.58|0
1628582700000|2021-08-10 08:05:00|36.38|34.58|36.67|34.87|36.9|35.1|36.38|34.58|0
1628583000000|2021-08-10 08:10:00|36.7|34.9|37.01|35.21|37.01|35.21|36.55|34.75|0
1628583300000|2021-08-10 08:15:00|36.95|35.15|36.95|35.15|37.07|35.27|36.9|35.1|0
1628583600000|2021-08-10 08:20:00|36.89|35.09|36.89|35.09|37.07|35.27|36.83|35.03|0
1628583900000|2021-08-10 08:25:00|36.83|35.03|36.83|35.03|36.95|35.15|36.83|35.03|0
1628584200000|2021-08-10 08:30:00|36.77|34.97|36.94|35.14|37|35.2|36.65|34.85|0
1628584500000|2021-08-10 08:35:00|37|35.2|37|35.2|37|35.2|36.88|35.08|0
1628584800000|2021-08-10 08:40:00|37.05|35.25|36.82|35.02|37.05|35.25|36.82|35.02|0
1628585100000|2021-08-10 08:45:00|36.87|35.07|36.93|35.13|36.96|35.16|36.76|34.96|0
1628585400000|2021-08-10 08:50:00|36.87|35.07|36.81|35.01|36.93|35.13|36.81|35.01|0
1628585700000|2021-08-10 08:55:00|36.75|34.95|36.63|34.83|36.75|34.95|36.63|34.83|0
1628586000000|2021-08-10 09:00:00|36.69|34.89|36.74|34.94|36.86|35.06|36.69|34.89|0
1628586300000|2021-08-10 09:05:00|36.69|34.89|36.92|35.12|36.97|35.17|36.6|34.8|0
1628586600000|2021-08-10 09:10:00|36.86|35.06|36.74|34.94|36.97|35.17|36.68|34.88|0
1628586900000|2021-08-10 09:15:00|36.68|34.88|36.85|35.05|36.85|35.05|36.68|34.88|0
1628587200000|2021-08-10 09:20:00|36.79|34.99|36.79|34.99|36.91|35.11|36.73|34.93|0
1628587500000|2021-08-10 09:25:00|36.73|34.93|36.73|34.93|36.84|35.04|36.67|34.87|0
1628587800000|2021-08-10 09:30:00|36.67|34.87|36.72|34.92|36.78|34.98|36.55|34.75|0
1628588100000|2021-08-10 09:35:00|36.78|34.98|36.72|34.92|36.84|35.04|36.72|34.92|0
1628588400000|2021-08-10 09:40:00|36.66|34.86|36.72|34.92|36.83|35.03|36.63|34.83|0
1628588700000|2021-08-10 09:45:00|36.66|34.86|36.71|34.91|36.71|34.91|36.65|34.85|0
1628589000000|2021-08-10 09:50:00|36.65|34.85|36.65|34.85|36.71|34.91|36.65|34.85|0
1628589300000|2021-08-10 09:55:00|36.62|34.82|36.82|35.02|36.82|35.02|36.62|34.82|0
1628589600000|2021-08-10 10:00:00|36.76|34.96|36.99|35.19|37.05|35.25|36.65|34.85|0
1628589900000|2021-08-10 10:05:00|37.05|35.25|36.87|35.07|37.05|35.25|36.87|35.07|0
1628590200000|2021-08-10 10:10:00|36.81|35.01|36.81|35.01|36.87|35.07|36.75|34.95|0
1628590500000|2021-08-10 10:15:00|36.87|35.07|36.75|34.95|36.93|35.13|36.75|34.95|0
1628590800000|2021-08-10 10:20:00|36.81|35.01|36.75|34.95|36.86|35.06|36.75|34.95|0
1628591100000|2021-08-10 10:25:00|36.74|34.94|36.74|34.94|36.92|35.12|36.69|34.89|0
1628591400000|2021-08-10 10:30:00|36.68|34.88|36.74|34.94|36.86|35.06|36.68|34.88|0
1628591700000|2021-08-10 10:35:00|36.68|34.88|36.56|34.76|36.68|34.88|36.5|34.7|0
1628592000000|2021-08-10 10:40:00|36.62|34.82|36.73|34.93|36.73|34.93|36.56|34.76|0
1628592300000|2021-08-10 10:45:00|36.67|34.87|36.67|34.87|36.67|34.87|36.61|34.81|0
1628592600000|2021-08-10 10:50:00|36.73|34.93|36.61|34.81|36.73|34.93|36.55|34.75|0
1628592900000|2021-08-10 10:55:00|36.55|34.75|36.78|34.98|36.78|34.98|36.55|34.75|0
1628593200000|2021-08-10 11:00:00|36.72|34.92|36.43|34.63|36.84|35.04|36.37|34.57|0
1628593500000|2021-08-10 11:05:00|36.37|34.57|36.6|34.8|36.66|34.86|36.37|34.57|0
1628593800000|2021-08-10 11:10:00|36.57|34.77|36.42|34.62|36.6|34.8|36.36|34.56|0
1628594100000|2021-08-10 11:15:00|36.36|34.56|36.36|34.56|36.53|34.73|36.36|34.56|0
1628594400000|2021-08-10 11:20:00|36.3|34.5|36.41|34.61|36.47|34.67|36.3|34.5|0
1628594700000|2021-08-10 11:25:00|36.47|34.67|36.47|34.67|36.64|34.84|36.41|34.61|0
1628595000000|2021-08-10 11:30:00|36.52|34.72|36.46|34.66|36.58|34.78|36.46|34.66|0
1628595300000|2021-08-10 11:35:00|36.4|34.6|36.46|34.66|36.46|34.66|36.4|34.6|0
1628595600000|2021-08-10 11:40:00|36.52|34.72|36.57|34.77|36.63|34.83|36.52|34.72|0
1628595900000|2021-08-10 11:45:00|36.63|34.83|36.45|34.65|36.63|34.83|36.45|34.65|0
1628596200000|2021-08-10 11:50:00|36.51|34.71|36.33|34.53|36.51|34.71|36.28|34.48|0
1628596500000|2021-08-10 11:55:00|36.39|34.59|36.44|34.64|36.45|34.65|36.33|34.53|0
1628596800000|2021-08-10 12:00:00|36.39|34.59|36.44|34.64|36.5|34.7|36.33|34.53|0
1628597100000|2021-08-10 12:05:00|36.38|34.58|36.32|34.52|36.5|34.7|36.32|34.52|0
1628597400000|2021-08-10 12:10:00|36.35|34.55|36.43|34.63|36.55|34.75|36.32|34.52|0
1628597700000|2021-08-10 12:15:00|36.49|34.69|36.37|34.57|36.55|34.75|36.37|34.57|0
1628598000000|2021-08-10 12:20:00|36.31|34.51|36.48|34.68|36.49|34.69|36.26|34.46|0
1628598300000|2021-08-10 12:25:00|36.43|34.63|36.31|34.51|36.43|34.63|36.31|34.51|0
1628598600000|2021-08-10 12:30:00|36.25|34.45|36.25|34.45|36.31|34.51|36.19|34.39|0
1628598900000|2021-08-10 12:35:00|36.3|34.5|36.18|34.38|36.3|34.5|36.18|34.38|0
1628599200000|2021-08-10 12:40:00|36.13|34.33|36.24|34.44|36.3|34.5|36.13|34.33|0
1628599500000|2021-08-10 12:45:00|36.18|34.38|36.24|34.44|36.24|34.44|36.12|34.32|0
1628599800000|2021-08-10 12:50:00|36.23|34.43|36.29|34.49|36.29|34.49|36.17|34.37|0
1628600100000|2021-08-10 12:55:00|36.23|34.43|36.23|34.43|36.29|34.49|36.23|34.43|0
1628600400000|2021-08-10 13:00:00|36.17|34.37|35.88|34.08|36.17|34.37|35.88|34.08|0
1628600700000|2021-08-10 13:05:00|35.94|34.14|35.99|34.19|36.11|34.31|35.88|34.08|0
1628601000000|2021-08-10 13:10:00|35.93|34.13|35.76|33.96|35.93|34.13|35.7|33.9|0
1628601300000|2021-08-10 13:15:00|35.82|34.02|35.93|34.13|35.93|34.13|35.76|33.96|0
1628601600000|2021-08-10 13:20:00|35.87|34.07|35.92|34.12|35.92|34.12|35.81|34.01|0
1628601900000|2021-08-10 13:25:00|35.87|34.07|35.41|33.61|35.87|34.07|35.41|33.61|0
1628602200000|2021-08-10 13:30:00|35.46|33.66|36.03|34.23|36.32|34.52|35.41|33.61|0
1628602500000|2021-08-10 13:35:00|35.97|34.17|35.85|34.05|36.26|34.46|35.63|33.83|0
1628602800000|2021-08-10 13:40:00|35.8|34|35.28|33.48|35.91|34.11|35.28|33.48|0
1628603100000|2021-08-10 13:45:00|35.23|33.43|35.45|33.65|35.56|33.76|35.06|33.26|0
1628603400000|2021-08-10 13:50:00|35.39|33.59|35.27|33.47|35.45|33.65|35.11|33.31|0
1628603700000|2021-08-10 13:55:00|35.22|33.42|35.01|33.21|36.01|34.21|34.66|32.86|0
1628604000000|2021-08-10 14:00:00|34.95|33.15|34.78|32.98|34.95|33.15|34.5|32.7|0
1628604300000|2021-08-10 14:05:00|34.72|32.92|34.55|32.75|35.06|33.26|34.44|32.64|0
1628604600000|2021-08-10 14:10:00|34.61|32.81|34|32.2|34.61|32.81|34|32.2|0
1628604900000|2021-08-10 14:15:00|34.05|32.25|34.21|32.41|34.27|32.47|33.72|31.92|0
1628605200000|2021-08-10 14:20:00|34.27|32.47|33.93|32.13|34.27|32.47|33.88|32.08|0
1628605500000|2021-08-10 14:25:00|33.88|32.08|34.48|32.68|34.54|32.74|33.83|32.03|0
1628605800000|2021-08-10 14:30:00|34.43|32.63|35.55|33.75|36.24|34.44|34.43|32.63|0
1628606100000|2021-08-10 14:35:00|35.6|33.8|35.49|33.69|35.83|34.03|35.26|33.46|0
1628606400000|2021-08-10 14:40:00|35.43|33.63|36.75|34.95|36.87|35.07|35.43|33.63|0
1628606700000|2021-08-10 14:45:00|36.81|35.01|35.94|34.14|36.81|35.01|35.76|33.96|0
1628607000000|2021-08-10 14:50:00|35.99|34.19|36.68|34.88|37.27|35.47|35.93|34.13|0
1628607300000|2021-08-10 14:55:00|36.63|34.83|36.22|34.42|36.92|35.12|36.22|34.42|0
1628607600000|2021-08-10 15:00:00|36.33|34.53|36.27|34.47|36.97|35.17|36.04|34.24|0
1628607900000|2021-08-10 15:05:00|36.21|34.41|36.67|34.87|36.73|34.93|36.04|34.24|0
1628608200000|2021-08-10 15:10:00|36.73|34.93|36.9|35.1|36.96|35.16|35.54|33.74|0
1628608500000|2021-08-10 15:15:00|36.96|35.16|36.72|34.92|37.14|35.34|36.49|34.69|0
1628608800000|2021-08-10 15:20:00|36.84|35.04|35.62|33.82|36.84|35.04|35.57|33.77|0
1628609100000|2021-08-10 15:25:00|35.68|33.88|35.48|33.68|36.46|34.66|35.34|33.54|0
1628609400000|2021-08-10 15:30:00|35.42|33.62|35.53|33.73|35.88|34.08|35.36|33.56|0
1628609700000|2021-08-10 15:35:00|35.59|33.79|35.24|33.44|35.59|33.79|35.24|33.44|0
1628610000000|2021-08-10 15:40:00|35.13|33.33|34.85|33.05|35.3|33.5|34.85|33.05|0
1628610300000|2021-08-10 15:45:00|34.9|33.1|34.62|32.82|34.9|33.1|34.51|32.71|0
1628610600000|2021-08-10 15:50:00|34.56|32.76|34.56|32.76|34.67|32.87|34.51|32.71|0
1628610900000|2021-08-10 15:55:00|34.62|32.82|34.45|32.65|34.62|32.82|34.45|32.65|0
1628611200000|2021-08-10 16:00:00|34.39|32.59|34.33|32.53|34.45|32.65|34|32.2|0
1628611500000|2021-08-10 16:05:00|34.39|32.59|34.49|32.69|34.49|32.69|34.22|32.42|0
1628611800000|2021-08-10 16:10:00|34.55|32.75|34.49|32.69|34.66|32.86|34.49|32.69|0
1628612100000|2021-08-10 16:15:00|34.43|32.63|34.16|32.36|34.49|32.69|34.05|32.25|0
1628612400000|2021-08-10 16:20:00|34.1|32.3|34.04|32.24|34.21|32.41|33.93|32.13|0
1628612700000|2021-08-10 16:25:00|33.99|32.19|34.42|32.62|34.42|32.62|33.88|32.08|0
1628613000000|2021-08-10 16:30:00|34.48|32.68|34.7|32.9|34.76|32.96|34.42|32.62|0
1628613300000|2021-08-10 16:35:00|34.64|32.84|34.64|32.84|34.64|32.84|34.42|32.62|0
1628613600000|2021-08-10 16:40:00|34.58|32.78|34.75|32.95|34.86|33.06|34.53|32.73|0
1628613900000|2021-08-10 16:45:00|34.69|32.89|34.8|33|35.03|33.23|34.64|32.84|0
1628614200000|2021-08-10 16:50:00|34.75|32.95|34.8|33|34.86|33.06|34.63|32.83|0
1628614500000|2021-08-10 16:55:00|34.83|33.03|34.74|32.94|34.91|33.11|34.68|32.88|0
1628614800000|2021-08-10 17:00:00|34.68|32.88|34.73|32.93|34.79|32.99|34.51|32.71|0
1628615100000|2021-08-10 17:05:00|34.68|32.88|34.79|32.99|34.85|33.05|34.62|32.82|0
1628615400000|2021-08-10 17:10:00|34.84|33.04|34.9|33.1|34.9|33.1|34.67|32.87|0
1628615700000|2021-08-10 17:15:00|34.95|33.15|34.61|32.81|34.95|33.15|34.5|32.7|0
1628616000000|2021-08-10 17:20:00|34.67|32.87|34.78|32.98|34.95|33.15|34.67|32.87|0
1628616300000|2021-08-10 17:25:00|34.83|33.03|34.77|32.97|35.06|33.26|34.66|32.86|0
1628616600000|2021-08-10 17:30:00|34.72|32.92|34.55|32.75|34.88|33.08|34.49|32.69|0
1628616900000|2021-08-10 17:35:00|34.6|32.8|34.65|32.85|34.71|32.91|34.54|32.74|0
1628617200000|2021-08-10 17:40:00|34.6|32.8|34.65|32.85|34.65|32.85|34.49|32.69|0
1628617500000|2021-08-10 17:45:00|34.76|32.96|35.1|33.3|35.55|33.75|34.76|32.96|0
1628617800000|2021-08-10 17:50:00|35.21|33.41|34.92|33.12|35.21|33.41|34.81|33.01|0
1628618100000|2021-08-10 17:55:00|34.98|33.18|34.53|32.73|34.98|33.18|34.53|32.73|0
1628618400000|2021-08-10 18:00:00|34.58|32.78|35.14|33.34|35.14|33.34|34.31|32.51|0
1628618700000|2021-08-10 18:05:00|35.09|33.29|35.31|33.51|35.37|33.57|35.03|33.23|0
1628619000000|2021-08-10 18:10:00|35.36|33.56|35.53|33.73|35.59|33.79|35.25|33.45|0
1628619300000|2021-08-10 18:15:00|35.48|33.68|35.16|33.36|35.76|33.96|35.13|33.33|0
1628619600000|2021-08-10 18:20:00|35.13|33.33|35.07|33.27|35.41|33.61|34.96|33.16|0
1628619900000|2021-08-10 18:25:00|35.13|33.33|34.9|33.1|35.13|33.33|34.84|33.04|0
1628620200000|2021-08-10 18:30:00|34.84|33.04|34.78|32.98|34.95|33.15|34.73|32.93|0
1628620500000|2021-08-10 18:35:00|34.73|32.93|34.72|32.92|34.84|33.04|34.62|32.82|0
1628620800000|2021-08-10 18:40:00|34.67|32.87|34.83|33.03|34.89|33.09|34.67|32.87|0
1628621100000|2021-08-10 18:45:00|34.78|32.98|34.66|32.86|34.83|33.03|34.61|32.81|0
1628621400000|2021-08-10 18:50:00|34.72|32.92|34.83|33.03|34.94|33.14|34.66|32.86|0
1628621700000|2021-08-10 18:55:00|34.94|33.14|34.71|32.91|34.99|33.19|34.71|32.91|0
1628622000000|2021-08-10 19:00:00|34.77|32.97|35.1|33.3|35.1|33.3|34.65|32.85|0
1628622300000|2021-08-10 19:05:00|35.16|33.36|34.72|32.92|35.32|33.52|34.61|32.81|0
1628622600000|2021-08-10 19:10:00|34.78|32.98|34.83|33.03|35.06|33.26|34.61|32.81|0
1628622900000|2021-08-10 19:15:00|34.89|33.09|34.89|33.09|35.06|33.26|34.66|32.86|0
1628623200000|2021-08-10 19:20:00|34.83|33.03|34.6|32.8|34.92|33.12|34.6|32.8|0
1628623500000|2021-08-10 19:25:00|34.66|32.86|34.65|32.85|34.77|32.97|34.65|32.85|0
1628623800000|2021-08-10 19:30:00|34.6|32.8|34.76|32.96|34.99|33.19|34.6|32.8|0
1628624100000|2021-08-10 19:35:00|34.71|32.91|35.16|33.36|35.21|33.41|34.59|32.79|0
1628624400000|2021-08-10 19:40:00|35.1|33.3|35.21|33.41|35.32|33.52|34.87|33.07|0
1628624700000|2021-08-10 19:45:00|35.15|33.35|35.43|33.63|35.55|33.75|35.1|33.3|0
1628625000000|2021-08-10 19:50:00|35.38|33.58|35.6|33.8|35.66|33.86|35.26|33.46|0
1628625300000|2021-08-10 19:55:00|35.66|33.86|34.8|33|35.66|33.86|34.69|32.89|0
1628625600000|2021-08-10 20:00:00|34.75|32.95|35.42|33.62|35.42|33.62|34.75|32.95|0
1628625900000|2021-08-10 20:05:00|35.31|33.51|35.48|33.68|35.48|33.68|35.25|33.45|0
1628626200000|2021-08-10 20:10:00|35.53|33.73|35.36|33.56|35.53|33.73|35.3|33.5|0
1628626500000|2021-08-10 20:15:00|35.5|33.3|35.5|33.3|35.56|33.36|35.44|33.24|0
1628626800000|2021-08-10 20:20:00|35.44|33.24|35.27|33.07|35.44|33.24|35.27|33.07|0
1628627100000|2021-08-10 20:25:00|35.26|33.06|35.26|33.06|35.32|33.12|35.26|33.06|0
1628627400000|2021-08-10 20:30:00|35.21|33.01|35.09|32.89|35.21|33.01|35.04|32.84|0
1628627700000|2021-08-10 20:35:00|35.15|32.95|35.03|32.83|35.15|32.95|34.97|32.77|0
1628628000000|2021-08-10 20:40:00|34.97|32.77|34.97|32.77|35.03|32.83|34.97|32.77|0
1628628300000|2021-08-10 20:45:00|35.03|32.83|35.14|32.94|35.19|32.99|35.02|32.82|0
1628628600000|2021-08-10 20:50:00|35.08|32.88|35.02|32.82|35.08|32.88|35.02|32.82|0
1628628900000|2021-08-10 20:55:00|35.08|32.88|35.02|32.82|35.13|32.93|35.02|32.82|0
1628629200000|2021-08-10 21:00:00|35.18|32.98|35.03|32.83|35.18|32.98|35.03|32.83|0
1628629500000|2021-08-10 21:05:00|35.02|32.82|35.05|32.85|35.05|32.85|35.02|32.82|0
1628629800000|2021-08-10 21:10:00|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628630100000|2021-08-10 21:15:00|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628630400000|2021-08-10 21:20:00|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628630700000|2021-08-10 21:25:00|35.03|32.83|35.02|32.82|35.03|32.83|35.02|32.82|0
1628631000000|2021-08-10 21:30:00|35.01|32.81|34.99|32.79|35.01|32.81|34.99|32.79|0
1628631300000|2021-08-10 21:35:00|35|32.8|34.99|32.79|35|32.8|34.99|32.79|0
1628631600000|2021-08-10 21:40:00|35|32.8|34.98|32.78|35|32.8|34.98|32.78|0
1628631900000|2021-08-10 21:45:00|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1628632200000|2021-08-10 21:50:00|35.05|32.85|35.08|32.88|35.18|32.98|35.03|32.83|0
1628632500000|2021-08-10 21:55:00|35.07|32.87|35.07|32.87|35.08|32.88|35.06|32.86|0
1628632800000|2021-08-10 22:00:00|35|32.8|35.03|32.83|35.14|32.94|34.95|32.75|0
1628633100000|2021-08-10 22:05:00|34.97|32.77|34.97|32.77|35.08|32.88|34.91|32.71|0
1628633400000|2021-08-10 22:10:00|34.94|32.74|35.02|32.82|35.02|32.82|34.94|32.74|0
1628633700000|2021-08-10 22:15:00|35.08|32.88|35.24|33.04|35.3|33.1|35.08|32.88|0
1628634000000|2021-08-10 22:20:00|35.19|32.99|35.24|33.04|35.35|33.15|35.19|32.99|0
1628634300000|2021-08-10 22:25:00|35.18|32.98|35.12|32.92|35.24|33.04|35.12|32.92|0
1628634600000|2021-08-10 22:30:00|35.18|32.98|35.12|32.92|35.23|33.03|35.12|32.92|0
1628634900000|2021-08-10 22:35:00|35.06|32.86|35.17|32.97|35.17|32.97|35.06|32.86|0
1628635200000|2021-08-10 22:40:00|35.2|33|35.23|33.03|35.29|33.09|35.17|32.97|0
1628635500000|2021-08-10 22:45:00|35.28|33.08|35.39|33.19|35.39|33.19|35.28|33.08|0
1628635800000|2021-08-10 22:50:00|35.34|33.14|35.28|33.08|35.39|33.19|35.28|33.08|0
1628636100000|2021-08-10 22:55:00|35.33|33.13|35.39|33.19|35.39|33.19|35.33|33.13|0
1628636400000|2021-08-10 23:00:00|35.33|33.13|35.38|33.18|35.38|33.18|35.27|33.07|0
1628636700000|2021-08-10 23:05:00|35.33|33.13|35.47|33.27|35.61|33.41|35.33|33.13|0
1628637000000|2021-08-10 23:10:00|35.44|33.24|35.38|33.18|35.49|33.29|35.32|33.12|0
1628637300000|2021-08-10 23:15:00|35.37|33.17|35.37|33.17|35.37|33.17|35.32|33.12|0
1628637600000|2021-08-10 23:20:00|35.43|33.23|35.43|33.23|35.49|33.29|35.37|33.17|0
1628637900000|2021-08-10 23:25:00|35.37|33.17|35.36|33.16|35.37|33.17|35.36|33.16|0
1628638200000|2021-08-10 23:30:00|35.42|33.22|35.36|33.16|35.42|33.22|35.36|33.16|0
1628638800000|2021-08-10 23:40:00|35.41|33.21|35.47|33.27|35.47|33.27|35.41|33.21|0
1628639100000|2021-08-10 23:45:00|35.44|33.24|35.29|33.09|35.44|33.24|35.18|32.98|0
1628639400000|2021-08-10 23:50:00|35.35|33.15|35.23|33.03|35.35|33.15|35.18|32.98|0
1628639700000|2021-08-10 23:55:00|35.18|32.98|35.34|33.14|35.4|33.2|35.18|32.98|0
1628640000000|2021-08-11 00:00:00|35.29|33.09|35.06|32.86|35.34|33.14|34.81|32.61|0
1628640300000|2021-08-11 00:05:00|35|32.8|35.22|33.02|35.34|33.14|34.94|32.74|0
1628640600000|2021-08-11 00:10:00|35.17|32.97|35.33|33.13|35.33|33.13|35.05|32.85|0
1628640900000|2021-08-11 00:15:00|35.31|33.11|35.16|32.96|35.33|33.13|35.16|32.96|0
1628641200000|2021-08-11 00:20:00|35.1|32.9|35.33|33.13|35.33|33.13|34.99|32.79|0
1628641500000|2021-08-11 00:25:00|35.3|33.1|35.38|33.18|35.5|33.3|35.27|33.07|0
1628641800000|2021-08-11 00:30:00|35.41|33.21|35.49|33.29|35.55|33.35|35.38|33.18|0
1628642100000|2021-08-11 00:35:00|35.55|33.35|35.49|33.29|35.58|33.38|35.43|33.23|0
1628642400000|2021-08-11 00:40:00|35.46|33.26|35.48|33.28|35.54|33.34|35.37|33.17|0
1628642700000|2021-08-11 00:45:00|35.54|33.34|35.59|33.39|35.65|33.45|35.42|33.22|0
1628643000000|2021-08-11 00:50:00|35.54|33.34|35.48|33.28|35.54|33.34|35.31|33.11|0
1628643300000|2021-08-11 00:55:00|35.53|33.33|35.82|33.62|35.88|33.68|35.53|33.33|0
1628643600000|2021-08-11 01:00:00|35.87|33.67|36.04|33.84|36.22|34.02|35.87|33.67|0
1628643900000|2021-08-11 01:05:00|36.07|33.87|36.04|33.84|36.1|33.9|35.99|33.79|0
1628644200000|2021-08-11 01:10:00|36.1|33.9|36.09|33.89|36.1|33.9|36.04|33.84|0
1628644500000|2021-08-11 01:15:00|36.15|33.95|35.86|33.66|36.15|33.95|35.8|33.6|0
1628644800000|2021-08-11 01:20:00|35.8|33.6|35.86|33.66|35.86|33.66|35.8|33.6|0
1628645100000|2021-08-11 01:25:00|35.8|33.6|35.6|33.4|35.86|33.66|35.57|33.37|0
1628645400000|2021-08-11 01:30:00|35.62|33.42|35.45|33.25|35.62|33.42|35.45|33.25|0
1628645700000|2021-08-11 01:35:00|35.48|33.28|35.44|33.24|35.5|33.3|35.33|33.13|0
1628646000000|2021-08-11 01:40:00|35.47|33.27|35.33|33.13|35.5|33.3|35.33|33.13|0
1628646300000|2021-08-11 01:45:00|35.38|33.18|35.49|33.29|35.55|33.35|35.38|33.18|0
1628646600000|2021-08-11 01:50:00|35.55|33.35|35.32|33.12|35.55|33.35|35.32|33.12|0
1628646900000|2021-08-11 01:55:00|35.38|33.18|35.32|33.12|35.49|33.29|35.32|33.12|0
1628647200000|2021-08-11 02:00:00|35.37|33.17|35.31|33.11|35.37|33.17|35.31|33.11|0
1628647500000|2021-08-11 02:05:00|35.2|33|35.14|32.94|35.25|33.05|35.14|32.94|0
1628647800000|2021-08-11 02:10:00|35.08|32.88|35.08|32.88|35.14|32.94|35.02|32.82|0
1628648100000|2021-08-11 02:15:00|35.05|32.85|35.02|32.82|35.08|32.88|34.96|32.76|0
1628648400000|2021-08-11 02:20:00|34.96|32.76|35.01|32.81|35.07|32.87|34.96|32.76|0
1628648700000|2021-08-11 02:25:00|34.96|32.76|35.07|32.87|35.07|32.87|34.96|32.76|0
1628649000000|2021-08-11 02:30:00|35.12|32.92|35.18|32.98|35.18|32.98|35.07|32.87|0
1628649300000|2021-08-11 02:35:00|35.23|33.03|35.12|32.92|35.29|33.09|35.12|32.92|0
1628649600000|2021-08-11 02:40:00|35.17|32.97|35.14|32.94|35.17|32.97|35.11|32.91|0
1628649900000|2021-08-11 02:45:00|35.11|32.91|35.22|33.02|35.23|33.03|35.11|32.91|0
1628650200000|2021-08-11 02:50:00|35.17|32.97|35.08|32.88|35.17|32.97|35.05|32.85|0
1628650500000|2021-08-11 02:55:00|35.11|32.91|35.05|32.85|35.11|32.91|35.05|32.85|0
1628650800000|2021-08-11 03:00:00|34.99|32.79|35.1|32.9|35.1|32.9|34.99|32.79|0
1628651100000|2021-08-11 03:05:00|35.04|32.84|35.27|33.07|35.27|33.07|35.04|32.84|0
1628651400000|2021-08-11 03:10:00|35.21|33.01|35.15|32.95|35.27|33.07|35.09|32.89|0
1628651700000|2021-08-11 03:15:00|35.21|33.01|35.09|32.89|35.21|33.01|35.09|32.89|0
1628652000000|2021-08-11 03:20:00|35.12|32.92|35.2|33|35.26|33.06|35.09|32.89|0
1628652300000|2021-08-11 03:25:00|35.17|32.97|35.31|33.11|35.37|33.17|35.17|32.97|0
1628652600000|2021-08-11 03:30:00|35.25|33.05|35.25|33.05|35.31|33.11|35.14|32.94|0
1628652900000|2021-08-11 03:35:00|35.28|33.08|35.36|33.16|35.36|33.16|35.25|33.05|0
1628653200000|2021-08-11 03:40:00|35.42|33.22|35.47|33.27|35.47|33.27|35.3|33.1|0
1628653500000|2021-08-11 03:45:00|35.41|33.21|35.47|33.27|35.52|33.32|35.41|33.21|0
1628653800000|2021-08-11 03:50:00|35.41|33.21|35.41|33.21|35.52|33.32|35.41|33.21|0
1628654100000|2021-08-11 03:55:00|35.46|33.26|35.4|33.2|35.46|33.26|35.38|33.18|0
1628654400000|2021-08-11 04:00:00|35.46|33.26|35.4|33.2|35.46|33.26|35.34|33.14|0
1628654700000|2021-08-11 04:05:00|35.43|33.23|35.51|33.31|35.57|33.37|35.43|33.23|0
1628655000000|2021-08-11 04:10:00|35.57|33.37|35.42|33.22|35.57|33.37|35.39|33.19|0
1628655300000|2021-08-11 04:15:00|35.39|33.19|35.39|33.19|35.45|33.25|35.39|33.19|0
1628655600000|2021-08-11 04:20:00|35.45|33.25|35.5|33.3|35.5|33.3|35.39|33.19|0
1628655900000|2021-08-11 04:25:00|35.56|33.36|35.5|33.3|35.56|33.36|35.5|33.3|0
1628656200000|2021-08-11 04:30:00|35.49|33.29|35.49|33.29|35.55|33.35|35.44|33.24|0
1628656500000|2021-08-11 04:35:00|35.55|33.35|35.49|33.29|35.55|33.35|35.49|33.29|0
1628656800000|2021-08-11 04:40:00|35.55|33.35|35.43|33.23|35.55|33.35|35.37|33.17|0
1628657100000|2021-08-11 04:45:00|35.46|33.26|35.48|33.28|35.48|33.28|35.43|33.23|0
1628657400000|2021-08-11 04:50:00|35.54|33.34|35.48|33.28|35.54|33.34|35.48|33.28|0
1628657700000|2021-08-11 04:55:00|35.53|33.33|35.47|33.27|35.53|33.33|35.47|33.27|0
1628658000000|2021-08-11 05:00:00|35.53|33.33|35.41|33.21|35.53|33.33|35.41|33.21|0
1628658300000|2021-08-11 05:05:00|35.36|33.16|35.18|32.98|35.41|33.21|35.13|32.93|0
1628658600000|2021-08-11 05:10:00|35.24|33.04|35.24|33.04|35.29|33.09|35.18|32.98|0
1628658900000|2021-08-11 05:15:00|35.18|32.98|35.29|33.09|35.29|33.09|35.12|32.92|0
1628659200000|2021-08-11 05:20:00|35.23|33.03|35.17|32.97|35.29|33.09|35.17|32.97|0
1628659500000|2021-08-11 05:25:00|35.2|33|35.17|32.97|35.28|33.08|35.17|32.97|0
1628659800000|2021-08-11 05:30:00|35.22|33.02|35.22|33.02|35.28|33.08|35.14|32.94|0
1628660100000|2021-08-11 05:35:00|35.28|33.08|35.39|33.19|35.39|33.19|35.28|33.08|0
1628660400000|2021-08-11 05:40:00|35.45|33.25|35.39|33.19|35.45|33.25|35.33|33.13|0
1628660700000|2021-08-11 05:45:00|35.38|33.18|35.44|33.24|35.5|33.3|35.33|33.13|0
1628661000000|2021-08-11 05:50:00|35.41|33.21|35.44|33.24|35.44|33.24|35.32|33.12|0
1628661300000|2021-08-11 05:55:00|35.49|33.29|35.37|33.17|35.49|33.29|35.32|33.12|0
1628661600000|2021-08-11 06:00:00|35.32|33.12|35.49|33.29|35.49|33.29|35.32|33.12|0
1628661900000|2021-08-11 06:05:00|35.54|33.34|35.54|33.34|35.54|33.34|35.43|33.23|0
1628662200000|2021-08-11 06:10:00|35.6|33.4|35.48|33.28|35.6|33.4|35.48|33.28|0
1628662500000|2021-08-11 06:15:00|35.54|33.34|35.39|33.19|35.59|33.39|35.3|33.1|0
1628662800000|2021-08-11 06:20:00|35.42|33.22|35.41|33.21|35.42|33.22|35.28|33.08|0
1628663100000|2021-08-11 06:25:00|35.39|33.19|35.35|33.15|35.39|33.19|35.24|33.04|0
1628663400000|2021-08-11 06:30:00|35.41|33.21|35.41|33.21|35.52|33.32|35.35|33.15|0
1628663700000|2021-08-11 06:35:00|35.46|33.26|35.4|33.2|35.46|33.26|35.35|33.15|0
1628664000000|2021-08-11 06:40:00|35.43|33.23|35.4|33.2|35.43|33.23|35.34|33.14|0
1628664300000|2021-08-11 06:45:00|35.46|33.26|35.28|33.08|35.46|33.26|35.23|33.03|0
1628664600000|2021-08-11 06:50:00|35.23|33.03|35.22|33.02|35.34|33.14|35.22|33.02|0
1628664900000|2021-08-11 06:55:00|35.28|33.08|35.16|32.96|35.33|33.13|35.16|32.96|0
1628665200000|2021-08-11 07:00:00|35.1|32.9|35.58|33.38|35.7|33.5|34.65|32.45|0
1628665500000|2021-08-11 07:05:00|35.38|33.58|35.38|33.58|35.78|33.98|35.21|33.41|0
1628665800000|2021-08-11 07:10:00|35.32|33.52|35.49|33.69|35.49|33.69|35.2|33.4|0
1628666100000|2021-08-11 07:15:00|35.43|33.63|35.71|33.91|35.71|33.91|35.43|33.63|0
1628666400000|2021-08-11 07:20:00|35.77|33.97|36.17|34.37|36.23|34.43|35.77|33.97|0
1628666700000|2021-08-11 07:25:00|36.23|34.43|36.46|34.66|36.99|35.19|36.23|34.43|0
1628667000000|2021-08-11 07:30:00|36.52|34.72|36.86|35.06|37.16|35.36|36.46|34.66|0
1628667300000|2021-08-11 07:35:00|36.92|35.12|37.04|35.24|37.16|35.36|36.86|35.06|0
1628667600000|2021-08-11 07:40:00|36.98|35.18|36.86|35.06|37.04|35.24|36.68|34.88|0
1628667900000|2021-08-11 07:45:00|36.8|35|36.85|35.05|36.86|35.06|36.62|34.82|0
1628668200000|2021-08-11 07:50:00|36.79|34.99|36.44|34.64|36.85|35.05|36.38|34.58|0
1628668500000|2021-08-11 07:55:00|36.38|34.58|36.73|34.93|36.73|34.93|36.38|34.58|0
1628668800000|2021-08-11 08:00:00|36.67|34.87|36.2|34.4|36.67|34.87|36.2|34.4|0
1628669100000|2021-08-11 08:05:00|36.14|34.34|36.31|34.51|36.37|34.57|36.08|34.28|0
1628669400000|2021-08-11 08:10:00|36.34|34.54|36.37|34.57|36.43|34.63|36.31|34.51|0
1628669700000|2021-08-11 08:15:00|36.31|34.51|36.36|34.56|36.42|34.62|36.13|34.33|0
1628670000000|2021-08-11 08:20:00|36.3|34.5|36.42|34.62|36.54|34.74|36.25|34.45|0
1628670300000|2021-08-11 08:25:00|36.48|34.68|36.36|34.56|36.53|34.73|36.24|34.44|0
1628670600000|2021-08-11 08:30:00|36.3|34.5|36.41|34.61|36.59|34.79|36.3|34.5|0
1628670900000|2021-08-11 08:35:00|36.35|34.55|36.09|34.29|36.41|34.61|36.06|34.26|0
1628671200000|2021-08-11 08:40:00|36.06|34.26|36.46|34.66|36.52|34.72|36.06|34.26|0
1628671500000|2021-08-11 08:45:00|36.52|34.72|36.34|34.54|36.58|34.78|36.28|34.48|0
1628671800000|2021-08-11 08:50:00|36.31|34.51|36.37|34.57|36.4|34.6|36.22|34.42|0
1628672100000|2021-08-11 08:55:00|36.4|34.6|36.33|34.53|36.4|34.6|36.22|34.42|0
1628672400000|2021-08-11 09:00:00|36.28|34.48|36.39|34.59|36.45|34.65|36.16|34.36|0
1628672700000|2021-08-11 09:05:00|36.33|34.53|36.33|34.53|36.39|34.59|36.16|34.36|0
1628673000000|2021-08-11 09:10:00|36.39|34.59|36.27|34.47|36.39|34.59|36.09|34.29|0
1628673300000|2021-08-11 09:15:00|36.21|34.41|36.67|34.87|36.79|34.99|36.21|34.41|0
1628673600000|2021-08-11 09:20:00|36.61|34.81|36.46|34.66|36.67|34.87|36.38|34.58|0
1628673900000|2021-08-11 09:25:00|36.49|34.69|36.43|34.63|36.67|34.87|36.43|34.63|0
1628674200000|2021-08-11 09:30:00|36.37|34.57|36.37|34.57|36.49|34.69|36.25|34.45|0
1628674500000|2021-08-11 09:35:00|36.31|34.51|36.39|34.59|36.42|34.62|36.25|34.45|0
1628674800000|2021-08-11 09:40:00|36.36|34.56|36.53|34.73|36.54|34.74|36.3|34.5|0
1628675100000|2021-08-11 09:45:00|36.48|34.68|36.36|34.56|36.48|34.68|36.3|34.5|0
1628675400000|2021-08-11 09:50:00|36.39|34.59|36.12|34.32|36.41|34.61|36.06|34.26|0
1628675700000|2021-08-11 09:55:00|36.06|34.26|36.06|34.26|36.12|34.32|36|34.2|0
1628676000000|2021-08-11 10:00:00|36|34.2|36.11|34.31|36.12|34.32|36|34.2|0
1628676300000|2021-08-11 10:05:00|36.05|34.25|36.05|34.25|36.05|34.25|35.94|34.14|0
1628676600000|2021-08-11 10:10:00|35.99|34.19|36.16|34.36|36.28|34.48|35.99|34.19|0
1628676900000|2021-08-11 10:15:00|36.11|34.31|35.81|34.01|36.22|34.42|35.76|33.96|0
1628677200000|2021-08-11 10:20:00|35.75|33.95|35.64|33.84|35.75|33.95|35.52|33.72|0
1628677500000|2021-08-11 10:25:00|35.69|33.89|35.69|33.89|35.75|33.95|35.63|33.83|0
1628677800000|2021-08-11 10:30:00|35.63|33.83|35.8|34|35.86|34.06|35.63|33.83|0
1628678100000|2021-08-11 10:35:00|35.74|33.94|35.57|33.77|35.86|34.06|35.57|33.77|0
1628678400000|2021-08-11 10:40:00|35.51|33.71|35.45|33.65|35.51|33.71|35.45|33.65|0
1628678700000|2021-08-11 10:45:00|35.51|33.71|35.56|33.76|35.62|33.82|35.45|33.65|0
1628679000000|2021-08-11 10:50:00|35.62|33.82|35.44|33.64|35.62|33.82|35.39|33.59|0
1628679300000|2021-08-11 10:55:00|35.39|33.59|35.44|33.64|35.56|33.76|35.38|33.58|0
1628679600000|2021-08-11 11:00:00|35.38|33.58|35.55|33.75|35.55|33.75|35.38|33.58|0
1628679900000|2021-08-11 11:05:00|35.61|33.81|35.72|33.92|35.72|33.92|35.55|33.75|0
1628680200000|2021-08-11 11:10:00|35.66|33.86|35.66|33.86|35.72|33.92|35.6|33.8|0
1628680500000|2021-08-11 11:15:00|35.72|33.92|35.71|33.91|35.77|33.97|35.6|33.8|0
1628680800000|2021-08-11 11:20:00|35.77|33.97|35.82|34.02|35.88|34.08|35.77|33.97|0
1628681100000|2021-08-11 11:25:00|35.88|34.08|35.99|34.19|36.11|34.31|35.88|34.08|0
1628681400000|2021-08-11 11:30:00|36.05|34.25|36.16|34.36|36.22|34.42|36.05|34.25|0
1628681700000|2021-08-11 11:35:00|36.11|34.31|36.16|34.36|36.22|34.42|36.05|34.25|0
1628682000000|2021-08-11 11:40:00|36.22|34.42|36.1|34.3|36.22|34.42|36.07|34.27|0
1628682300000|2021-08-11 11:45:00|36.04|34.24|35.92|34.12|36.04|34.24|35.87|34.07|0
1628682600000|2021-08-11 11:50:00|35.86|34.06|35.98|34.18|36.03|34.23|35.86|34.06|0
1628682900000|2021-08-11 11:55:00|35.92|34.12|35.91|34.11|35.97|34.17|35.86|34.06|0
1628683200000|2021-08-11 12:00:00|35.97|34.17|35.8|34|35.97|34.17|35.68|33.88|0
1628683500000|2021-08-11 12:05:00|35.74|33.94|35.79|33.99|35.85|34.05|35.62|33.82|0
1628683800000|2021-08-11 12:10:00|35.73|33.93|35.73|33.93|35.82|34.02|35.73|33.93|0
1628684100000|2021-08-11 12:15:00|35.79|33.99|35.84|34.04|35.96|34.16|35.73|33.93|0
1628684400000|2021-08-11 12:20:00|35.9|34.1|35.9|34.1|35.95|34.15|35.78|33.98|0
1628684700000|2021-08-11 12:25:00|35.84|34.04|35.83|34.03|36.01|34.21|35.78|33.98|0
1628685000000|2021-08-11 12:30:00|34.61|32.81|33.8|32|35.23|33.43|32.99|31.19|0
1628685300000|2021-08-11 12:35:00|33.75|31.95|33.75|31.95|33.97|32.17|33.36|31.56|0
1628685600000|2021-08-11 12:40:00|33.64|31.84|33.14|31.34|33.64|31.84|33.03|31.23|0
1628685900000|2021-08-11 12:45:00|33.09|31.29|33.03|31.23|33.36|31.56|32.98|31.18|0
1628686200000|2021-08-11 12:50:00|32.98|31.18|33.35|31.55|33.41|31.61|32.87|31.07|0
1628686500000|2021-08-11 12:55:00|33.3|31.5|33.35|31.55|33.51|31.71|33.14|31.34|0
1628686800000|2021-08-11 13:00:00|33.29|31.49|33.18|31.38|33.4|31.6|33.02|31.22|0
1628687100000|2021-08-11 13:05:00|33.13|31.33|32.8|31|33.24|31.44|32.64|30.84|0
1628687400000|2021-08-11 13:10:00|32.75|30.95|32.16|30.36|32.8|31|32|30.2|0
1628687700000|2021-08-11 13:15:00|32.11|30.31|32.37|30.57|32.37|30.57|31.95|30.15|0
1628688000000|2021-08-11 13:20:00|32.31|30.51|31.99|30.19|32.37|30.57|31.94|30.14|0
1628688300000|2021-08-11 13:25:00|32.05|30.25|32.15|30.35|32.36|30.56|31.99|30.19|0
1628688600000|2021-08-11 13:30:00|32.2|30.4|32.9|31.1|33.71|31.91|32.2|30.4|0
1628688900000|2021-08-11 13:35:00|33.01|31.21|32.79|30.99|33.6|31.8|32.74|30.94|0
1628689200000|2021-08-11 13:40:00|32.84|31.04|32.79|30.99|33.38|31.58|32.79|30.99|0
1628689500000|2021-08-11 13:45:00|32.73|30.93|32.36|30.56|33.16|31.36|32.25|30.45|0
1628689800000|2021-08-11 13:50:00|32.3|30.5|32.62|30.82|32.67|30.87|32.3|30.5|0
1628690100000|2021-08-11 13:55:00|32.56|30.76|32.88|31.08|32.88|31.08|32.35|30.55|0
1628690400000|2021-08-11 14:00:00|32.83|31.03|32.88|31.08|32.93|31.13|32.51|30.71|0
1628690700000|2021-08-11 14:05:00|32.93|31.13|32.5|30.7|32.99|31.19|32.45|30.65|0
1628691000000|2021-08-11 14:10:00|32.45|30.65|32.76|30.96|32.93|31.13|32.45|30.65|0
1628691300000|2021-08-11 14:15:00|32.66|30.86|32.71|30.91|33.03|31.23|32.6|30.8|0
1628691600000|2021-08-11 14:20:00|32.65|30.85|31.87|30.07|32.81|31.01|31.87|30.07|0
1628691900000|2021-08-11 14:25:00|31.92|30.12|31.92|30.12|32.03|30.23|31.82|30.02|0
1628692200000|2021-08-11 14:30:00|31.97|30.17|32.4|30.6|32.51|30.71|31.87|30.07|0
1628692500000|2021-08-11 14:35:00|32.5|30.7|32.39|30.59|32.72|30.92|32.18|30.38|0
1628692800000|2021-08-11 14:40:00|32.34|30.54|31.86|30.06|32.39|30.59|31.75|29.95|0
1628693100000|2021-08-11 14:45:00|31.89|30.09|32.01|30.21|32.17|30.37|31.8|30|0
1628693400000|2021-08-11 14:50:00|31.96|30.16|32.01|30.21|32.12|30.32|31.75|29.95|0
1628693700000|2021-08-11 14:55:00|32.06|30.26|32.54|30.74|32.59|30.79|32.06|30.26|0
1628694000000|2021-08-11 15:00:00|32.49|30.69|33.08|31.28|33.46|31.66|32.49|30.69|0
1628694300000|2021-08-11 15:05:00|33.19|31.39|33.29|31.49|33.35|31.55|32.91|31.11|0
1628694600000|2021-08-11 15:10:00|33.24|31.44|33.23|31.43|33.68|31.88|33.07|31.27|0
1628694900000|2021-08-11 15:15:00|33.29|31.49|33.67|31.87|33.84|32.04|33.13|31.33|0
1628695200000|2021-08-11 15:20:00|33.62|31.82|33.01|31.21|33.62|31.82|32.96|31.16|0
1628695500000|2021-08-11 15:25:00|33.06|31.26|32.99|31.19|33.28|31.48|32.41|30.61|0
1628695800000|2021-08-11 15:30:00|33.04|31.24|32.76|30.96|33.37|31.57|32.6|30.8|0
1628696100000|2021-08-11 15:35:00|32.82|31.02|32.92|31.12|32.98|31.18|32.6|30.8|0
1628696400000|2021-08-11 15:40:00|32.87|31.07|33.41|31.61|33.42|31.62|32.87|31.07|0
1628696700000|2021-08-11 15:45:00|33.36|31.56|33.52|31.72|33.52|31.72|33.14|31.34|0
1628697000000|2021-08-11 15:50:00|33.58|31.78|33.46|31.66|33.58|31.78|33.3|31.5|0
1628697300000|2021-08-11 15:55:00|33.52|31.72|33.29|31.49|33.52|31.72|33.07|31.27|0
1628697600000|2021-08-11 16:00:00|33.35|31.55|32.66|30.86|33.35|31.55|32.63|30.83|0
1628697900000|2021-08-11 16:05:00|32.63|30.83|32.85|31.05|32.9|31.1|32.53|30.73|0
1628698200000|2021-08-11 16:10:00|32.9|31.1|32.9|31.1|33.12|31.32|32.85|31.05|0
1628698500000|2021-08-11 16:15:00|32.95|31.15|33.01|31.21|33.12|31.32|32.84|31.04|0
1628698800000|2021-08-11 16:20:00|33.06|31.26|32.84|31.04|33.11|31.31|32.84|31.04|0
1628699100000|2021-08-11 16:25:00|32.78|30.98|32.78|30.98|32.94|31.14|32.57|30.77|0
1628699400000|2021-08-11 16:30:00|32.83|31.03|32.45|30.65|32.83|31.03|32.45|30.65|0
1628699700000|2021-08-11 16:35:00|32.4|30.6|32.34|30.54|32.53|30.73|32.34|30.54|0
1628700000000|2021-08-11 16:40:00|32.29|30.49|32.44|30.64|32.5|30.7|32.29|30.49|0
1628700300000|2021-08-11 16:45:00|32.5|30.7|32.33|30.53|32.5|30.7|32.28|30.48|0
1628700600000|2021-08-11 16:50:00|32.39|30.59|32.38|30.58|32.49|30.69|32.28|30.48|0
1628700900000|2021-08-11 16:55:00|32.33|30.53|32.22|30.42|32.49|30.69|32.22|30.42|0
1628701200000|2021-08-11 17:00:00|32.27|30.47|32|30.2|32.27|30.47|31.84|30.04|0
1628701500000|2021-08-11 17:05:00|31.95|30.15|31.79|29.99|32.11|30.31|31.79|29.99|0
1628701800000|2021-08-11 17:10:00|31.73|29.93|31.84|30.04|31.94|30.14|31.73|29.93|0
1628702100000|2021-08-11 17:15:00|31.78|29.98|32.05|30.25|32.21|30.41|31.78|29.98|0
1628702400000|2021-08-11 17:20:00|32.02|30.22|31.94|30.14|32.15|30.35|31.94|30.14|0
1628702700000|2021-08-11 17:25:00|31.88|30.08|31.83|30.03|31.99|30.19|31.77|29.97|0
1628703000000|2021-08-11 17:30:00|31.8|30|32.01|30.21|32.09|30.29|31.72|29.92|0
1628703300000|2021-08-11 17:35:00|32.03|30.23|32.35|30.55|32.35|30.55|31.98|30.18|0
1628703600000|2021-08-11 17:40:00|32.3|30.5|32.14|30.34|32.35|30.55|32.03|30.23|0
1628703900000|2021-08-11 17:45:00|32.08|30.28|32.08|30.28|32.13|30.33|31.87|30.07|0
1628704200000|2021-08-11 17:50:00|32.02|30.22|31.81|30.01|32.13|30.33|31.81|30.01|0
1628704500000|2021-08-11 17:55:00|31.76|29.96|31.91|30.11|31.99|30.19|31.75|29.95|0
1628704800000|2021-08-11 18:00:00|31.96|30.16|32.01|30.21|32.15|30.35|31.91|30.11|0
1628705100000|2021-08-11 18:05:00|31.96|30.16|31.69|29.89|32.01|30.21|31.69|29.89|0
1628705400000|2021-08-11 18:10:00|31.74|29.94|31.85|30.05|31.9|30.1|31.69|29.89|0
1628705700000|2021-08-11 18:15:00|31.9|30.1|32.16|30.36|32.22|30.42|31.85|30.05|0
1628706000000|2021-08-11 18:20:00|32.22|30.42|32.38|30.58|32.43|30.63|32.06|30.26|0
1628706300000|2021-08-11 18:25:00|32.32|30.52|32.1|30.3|32.43|30.63|32.1|30.3|0
1628706600000|2021-08-11 18:30:00|32.08|30.28|31.94|30.14|32.08|30.28|31.84|30.04|0
1628706900000|2021-08-11 18:35:00|31.91|30.11|31.83|30.03|31.94|30.14|31.78|29.98|0
1628707200000|2021-08-11 18:40:00|31.78|29.98|31.93|30.13|31.93|30.13|31.67|29.87|0
1628707500000|2021-08-11 18:45:00|31.88|30.08|31.88|30.08|31.98|30.18|31.85|30.05|0
1628707800000|2021-08-11 18:50:00|31.9|30.1|31.98|30.18|32.09|30.29|31.9|30.1|0
1628708100000|2021-08-11 18:55:00|31.93|30.13|31.82|30.02|31.98|30.18|31.79|29.99|0
1628708400000|2021-08-11 19:00:00|31.87|30.07|31.71|29.91|31.87|30.07|31.6|29.8|0
1628708700000|2021-08-11 19:05:00|31.65|29.85|31.39|29.59|31.76|29.96|31.34|29.54|0
1628709000000|2021-08-11 19:10:00|31.44|29.64|31.33|29.53|31.44|29.64|31.23|29.43|0
1628709300000|2021-08-11 19:15:00|31.28|29.48|31.36|29.56|31.49|29.69|31.28|29.48|0
1628709600000|2021-08-11 19:20:00|31.33|29.53|31.17|29.37|31.38|29.58|31.17|29.37|0
1628709900000|2021-08-11 19:25:00|31.12|29.32|31.16|29.36|31.22|29.42|31.06|29.26|0
1628710200000|2021-08-11 19:30:00|31.22|29.42|31.16|29.36|31.37|29.57|31.11|29.31|0
1628710500000|2021-08-11 19:35:00|31.21|29.41|31.58|29.78|31.58|29.78|31.21|29.41|0
1628710800000|2021-08-11 19:40:00|31.63|29.83|31.73|29.93|31.84|30.04|31.52|29.72|0
1628711100000|2021-08-11 19:45:00|31.68|29.88|31.36|29.56|31.79|29.99|31.31|29.51|0
1628711400000|2021-08-11 19:50:00|31.62|29.82|31.57|29.77|31.68|29.88|31.15|29.35|0
1628711700000|2021-08-11 19:55:00|31.62|29.82|31.14|29.34|31.62|29.82|30.99|29.19|0
1628712000000|2021-08-11 20:00:00|31.09|29.29|31.09|29.29|31.25|29.45|31.09|29.29|0
1628712300000|2021-08-11 20:05:00|31.14|29.34|31.24|29.44|31.24|29.44|31.04|29.24|0
1628712600000|2021-08-11 20:10:00|31.19|29.39|31.24|29.44|31.24|29.44|31.19|29.39|0
1628712900000|2021-08-11 20:15:00|31.44|29.24|31.43|29.23|31.44|29.24|31.43|29.23|0
1628713500000|2021-08-11 20:25:00|31.38|29.18|31.32|29.12|31.38|29.18|31.32|29.12|0
1628713800000|2021-08-11 20:30:00|31.27|29.07|31.22|29.02|31.32|29.12|31.16|28.96|0
1628714100000|2021-08-11 20:35:00|31.16|28.96|31.21|29.01|31.21|29.01|31.16|28.96|0
1628714400000|2021-08-11 20:40:00|31.16|28.96|31.16|28.96|31.16|28.96|31.11|28.91|0
1628714700000|2021-08-11 20:45:00|31.21|29.01|31.15|28.95|31.21|29.01|31.15|28.95|0
1628715000000|2021-08-11 20:50:00|31.1|28.9|31.15|28.95|31.15|28.95|31.1|28.9|0
1628715300000|2021-08-11 20:55:00|31.18|28.98|31.17|28.97|31.2|29|31.12|28.92|0
1628715600000|2021-08-11 21:00:00|31.16|28.96|31.15|28.95|31.17|28.97|31.15|28.95|0
1628715900000|2021-08-11 21:05:00|31.14|28.94|31.26|29.06|31.33|29.13|31.13|28.93|0
1628716200000|2021-08-11 21:10:00|31.24|29.04|31.24|29.04|31.25|29.05|31.21|29.01|0
1628716500000|2021-08-11 21:15:00|31.22|29.02|31.29|29.09|31.35|29.15|31.22|29.02|0
1628716800000|2021-08-11 21:20:00|31.26|29.06|31.29|29.09|31.3|29.1|31.24|29.04|0
1628717100000|2021-08-11 21:25:00|31.28|29.08|31.28|29.08|31.33|29.13|31.27|29.07|0
1628717400000|2021-08-11 21:30:00|31.27|29.07|31.26|29.06|31.33|29.13|31.26|29.06|0
1628717700000|2021-08-11 21:35:00|31.25|29.05|31.22|29.02|31.26|29.06|31.22|29.02|0
1628718000000|2021-08-11 21:40:00|31.24|29.04|31.26|29.06|31.26|29.06|31.22|29.02|0
1628718300000|2021-08-11 21:45:00|31.22|29.02|31.26|29.06|31.35|29.15|31.22|29.02|0
1628718600000|2021-08-11 21:50:00|31.27|29.07|31.31|29.11|31.31|29.11|31.27|29.07|0
1628718900000|2021-08-11 21:55:00|31.37|29.17|31.35|29.15|31.39|29.19|31.31|29.11|0
1628719200000|2021-08-11 22:00:00|31.34|29.14|31.36|29.16|31.47|29.27|31.21|29.01|0
1628719500000|2021-08-11 22:05:00|31.39|29.19|31.15|28.95|31.39|29.19|31.15|28.95|0
1628719800000|2021-08-11 22:10:00|31.13|28.93|31.3|29.1|31.3|29.1|31.13|28.93|0
1628720100000|2021-08-11 22:15:00|31.25|29.05|31.25|29.05|31.36|29.16|31.25|29.05|0
1628720400000|2021-08-11 22:20:00|31.2|29|31.25|29.05|31.25|29.05|31.19|28.99|0
1628720700000|2021-08-11 22:25:00|31.24|29.04|31.29|29.09|31.3|29.1|31.19|28.99|0
1628721000000|2021-08-11 22:30:00|31.35|29.15|31.34|29.14|31.4|29.2|31.29|29.09|0
1628721300000|2021-08-11 22:35:00|31.37|29.17|31.39|29.19|31.39|29.19|31.34|29.14|0
1628721600000|2021-08-11 22:40:00|31.34|29.14|31.44|29.24|31.44|29.24|31.34|29.14|0
1628721900000|2021-08-11 22:45:00|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628722200000|2021-08-11 22:50:00|31.38|29.18|31.33|29.13|31.38|29.18|31.33|29.13|0
1628722500000|2021-08-11 22:55:00|31.36|29.16|31.43|29.23|31.48|29.28|31.33|29.13|0
1628722800000|2021-08-11 23:00:00|31.48|29.28|31.38|29.18|31.48|29.28|31.38|29.18|0
1628723100000|2021-08-11 23:05:00|31.37|29.17|31.42|29.22|31.43|29.23|31.37|29.17|0
1628723400000|2021-08-11 23:10:00|31.48|29.28|31.37|29.17|31.48|29.28|31.37|29.17|0
1628723700000|2021-08-11 23:15:00|31.32|29.12|31.37|29.17|31.42|29.22|31.31|29.11|0
1628724000000|2021-08-11 23:20:00|31.36|29.16|31.31|29.11|31.36|29.16|31.31|29.11|0
1628724300000|2021-08-11 23:25:00|31.34|29.14|31.31|29.11|31.41|29.21|31.31|29.11|0
1628724600000|2021-08-11 23:30:00|31.36|29.16|31.35|29.15|31.46|29.26|31.31|29.11|0
1628724900000|2021-08-11 23:35:00|31.38|29.18|31.35|29.15|31.38|29.18|31.2|29|0
1628725200000|2021-08-11 23:40:00|31.4|29.2|31.45|29.25|31.45|29.25|31.4|29.2|0
1628725500000|2021-08-11 23:45:00|31.48|29.28|31.5|29.3|31.51|29.31|31.45|29.25|0
1628725800000|2021-08-11 23:50:00|31.45|29.25|31.39|29.19|31.48|29.28|31.34|29.14|0
1628726100000|2021-08-11 23:55:00|31.34|29.14|31.44|29.24|31.5|29.3|31.34|29.14|0
1628726400000|2021-08-12 00:00:00|31.42|29.22|31.6|29.4|31.7|29.5|31.39|29.19|0
1628726700000|2021-08-12 00:05:00|31.65|29.45|31.38|29.18|31.68|29.48|31.33|29.13|0
1628727000000|2021-08-12 00:10:00|31.33|29.13|31.33|29.13|31.54|29.34|31.33|29.13|0
1628727300000|2021-08-12 00:15:00|31.28|29.08|31.32|29.12|31.43|29.23|31.27|29.07|0
1628727600000|2021-08-12 00:20:00|31.38|29.18|31.22|29.02|31.38|29.18|31.11|28.91|0
1628727900000|2021-08-12 00:25:00|31.19|28.99|31.21|29.01|31.27|29.07|31.16|28.96|0
1628728200000|2021-08-12 00:30:00|31.27|29.07|31.26|29.06|31.27|29.07|31.16|28.96|0
1628728500000|2021-08-12 00:35:00|31.24|29.04|31.36|29.16|31.36|29.16|31.16|28.96|0
1628728800000|2021-08-12 00:40:00|31.41|29.21|31.41|29.21|31.47|29.27|31.36|29.16|0
1628729100000|2021-08-12 00:45:00|31.44|29.24|31.51|29.31|31.57|29.37|31.41|29.21|0
1628729400000|2021-08-12 00:50:00|31.49|29.29|31.35|29.15|31.51|29.31|31.35|29.15|0
1628729700000|2021-08-12 00:55:00|31.38|29.18|31.51|29.31|31.56|29.36|31.38|29.18|0
1628730000000|2021-08-12 01:00:00|31.48|29.28|31.4|29.2|31.5|29.3|31.35|29.15|0
1628730300000|2021-08-12 01:05:00|31.43|29.23|31.34|29.14|31.45|29.25|31.34|29.14|0
1628730600000|2021-08-12 01:10:00|31.39|29.19|31.39|29.19|31.39|29.19|31.34|29.14|0
1628730900000|2021-08-12 01:15:00|31.44|29.24|31.18|28.98|31.44|29.24|31.18|28.98|0
1628731200000|2021-08-12 01:20:00|31.21|29.01|31.28|29.08|31.28|29.08|31.18|28.98|0
1628731500000|2021-08-12 01:25:00|31.23|29.03|31.22|29.02|31.28|29.08|31.12|28.92|0
1628731800000|2021-08-12 01:30:00|31.28|29.08|31.17|28.97|31.28|29.08|31.12|28.92|0
1628732100000|2021-08-12 01:35:00|31.2|29|31.22|29.02|31.27|29.07|31.17|28.97|0
1628732400000|2021-08-12 01:40:00|31.19|28.99|31.32|29.12|31.42|29.22|31.16|28.96|0
1628732700000|2021-08-12 01:45:00|31.37|29.17|31.37|29.17|31.42|29.22|31.24|29.04|0
1628733000000|2021-08-12 01:50:00|31.32|29.12|31.36|29.16|31.37|29.17|31.21|29.01|0
1628733300000|2021-08-12 01:55:00|31.42|29.22|31.36|29.16|31.42|29.22|31.31|29.11|0
1628733600000|2021-08-12 02:00:00|31.41|29.21|31.2|29|31.41|29.21|31.2|29|0
1628733900000|2021-08-12 02:05:00|31.23|29.03|31.3|29.1|31.3|29.1|31.15|28.95|0
1628734200000|2021-08-12 02:10:00|31.25|29.05|31.25|29.05|31.35|29.15|31.25|29.05|0
1628734500000|2021-08-12 02:15:00|31.3|29.1|31.24|29.04|31.4|29.2|31.24|29.04|0
1628734800000|2021-08-12 02:20:00|31.3|29.1|31.29|29.09|31.34|29.14|31.24|29.04|0
1628735100000|2021-08-12 02:25:00|31.32|29.12|31.24|29.04|31.34|29.14|31.18|28.98|0
1628735400000|2021-08-12 02:30:00|31.21|29.01|31.26|29.06|31.29|29.09|31.18|28.98|0
1628735700000|2021-08-12 02:35:00|31.28|29.08|31.23|29.03|31.28|29.08|31.18|28.98|0
1628736000000|2021-08-12 02:40:00|31.2|29|31.23|29.03|31.28|29.08|31.17|28.97|0
1628736300000|2021-08-12 02:45:00|31.28|29.08|31.12|28.92|31.28|29.08|31.12|28.92|0
1628736600000|2021-08-12 02:50:00|31.17|28.97|31.19|28.99|31.22|29.02|31.12|28.92|0
1628736900000|2021-08-12 02:55:00|31.17|28.97|31.11|28.91|31.22|29.02|31.11|28.91|0
1628737200000|2021-08-12 03:00:00|31.09|28.89|30.95|28.75|31.11|28.91|30.95|28.75|0
1628737500000|2021-08-12 03:05:00|30.9|28.7|30.84|28.64|30.9|28.7|30.79|28.59|0
1628737800000|2021-08-12 03:10:00|30.79|28.59|30.84|28.64|30.89|28.69|30.79|28.59|0
1628738100000|2021-08-12 03:15:00|30.89|28.69|30.89|28.69|30.89|28.69|30.84|28.64|0
1628738400000|2021-08-12 03:20:00|30.94|28.74|30.86|28.66|30.94|28.74|30.83|28.63|0
1628738700000|2021-08-12 03:25:00|30.89|28.69|30.83|28.63|30.89|28.69|30.78|28.58|0
1628739000000|2021-08-12 03:30:00|30.81|28.61|30.78|28.58|30.83|28.63|30.78|28.58|0
1628739300000|2021-08-12 03:35:00|30.83|28.63|30.72|28.52|30.83|28.63|30.72|28.52|0
1628739600000|2021-08-12 03:40:00|30.67|28.47|30.67|28.47|30.72|28.52|30.67|28.47|0
1628739900000|2021-08-12 03:45:00|30.72|28.52|30.66|28.46|30.72|28.52|30.66|28.46|0
1628740200000|2021-08-12 03:50:00|30.61|28.41|30.76|28.56|30.76|28.56|30.61|28.41|0
1628740500000|2021-08-12 03:55:00|30.71|28.51|30.76|28.56|30.76|28.56|30.71|28.51|0
1628740800000|2021-08-12 04:00:00|30.71|28.51|30.86|28.66|30.86|28.66|30.71|28.51|0
1628741100000|2021-08-12 04:05:00|30.91|28.71|30.86|28.66|30.91|28.71|30.86|28.66|0
1628741400000|2021-08-12 04:10:00|30.85|28.65|30.9|28.7|30.91|28.71|30.85|28.65|0
1628741700000|2021-08-12 04:15:00|30.96|28.76|30.85|28.65|30.96|28.76|30.85|28.65|0
1628742000000|2021-08-12 04:20:00|30.88|28.68|30.9|28.7|30.95|28.75|30.85|28.65|0
1628742300000|2021-08-12 04:25:00|30.92|28.72|30.95|28.75|31|28.8|30.92|28.72|0
1628742600000|2021-08-12 04:30:00|30.92|28.72|30.94|28.74|30.95|28.75|30.89|28.69|0
1628742900000|2021-08-12 04:35:00|30.89|28.69|30.89|28.69|30.94|28.74|30.84|28.64|0
1628743200000|2021-08-12 04:40:00|30.91|28.71|30.99|28.79|30.99|28.79|30.89|28.69|0
1628743500000|2021-08-12 04:45:00|31.04|28.84|31.04|28.84|31.04|28.84|30.99|28.79|0
1628743800000|2021-08-12 04:50:00|31.09|28.89|31.11|28.91|31.14|28.94|31.09|28.89|0
1628744100000|2021-08-12 04:55:00|31.14|28.94|31.03|28.83|31.14|28.94|31.03|28.83|0
1628744400000|2021-08-12 05:00:00|31.08|28.88|31.24|29.04|31.24|29.04|31.03|28.83|0
1628744700000|2021-08-12 05:05:00|31.21|29.01|31.13|28.93|31.23|29.03|31.1|28.9|0
1628745000000|2021-08-12 05:10:00|31.18|28.98|31.18|28.98|31.23|29.03|31.13|28.93|0
1628745300000|2021-08-12 05:15:00|31.23|29.03|31.2|29|31.23|29.03|31.17|28.97|0
1628745600000|2021-08-12 05:20:00|31.17|28.97|31.17|28.97|31.2|29|31.07|28.87|0
1628745900000|2021-08-12 05:25:00|31.12|28.92|31.27|29.07|31.27|29.07|31.06|28.86|0
1628746200000|2021-08-12 05:30:00|31.32|29.12|31.27|29.07|31.32|29.12|31.16|28.96|0
1628746500000|2021-08-12 05:35:00|31.29|29.09|31.42|29.22|31.42|29.22|31.29|29.09|0
1628746800000|2021-08-12 05:40:00|31.37|29.17|31.52|29.32|31.52|29.32|31.37|29.17|0
1628747100000|2021-08-12 05:45:00|31.58|29.38|31.49|29.29|31.58|29.38|31.47|29.27|0
1628747400000|2021-08-12 05:50:00|31.47|29.27|31.36|29.16|31.57|29.37|31.36|29.16|0
1628747700000|2021-08-12 05:55:00|31.41|29.21|31.46|29.26|31.51|29.31|31.25|29.05|0
1628748000000|2021-08-12 06:00:00|31.41|29.21|31.25|29.05|31.41|29.21|31.25|29.05|0
1628748300000|2021-08-12 06:05:00|31.3|29.1|31.24|29.04|31.3|29.1|31.24|29.04|0
1628748600000|2021-08-12 06:10:00|31.29|29.09|31.24|29.04|31.29|29.09|31.19|28.99|0
1628748900000|2021-08-12 06:15:00|31.29|29.09|31.24|29.04|31.34|29.14|31.24|29.04|0
1628749200000|2021-08-12 06:20:00|31.18|28.98|31.34|29.14|31.39|29.19|31.18|28.98|0
1628749500000|2021-08-12 06:25:00|31.29|29.09|31.33|29.13|31.44|29.24|31.28|29.08|0
1628749800000|2021-08-12 06:30:00|31.39|29.19|31.49|29.29|31.49|29.29|31.39|29.19|0
1628750100000|2021-08-12 06:35:00|31.44|29.24|31.8|29.6|31.86|29.66|31.44|29.24|0
1628750400000|2021-08-12 06:40:00|31.78|29.58|31.8|29.6|31.85|29.65|31.64|29.44|0
1628750700000|2021-08-12 06:45:00|31.85|29.65|31.85|29.65|31.91|29.71|31.85|29.65|0
1628751000000|2021-08-12 06:50:00|31.8|29.6|31.79|29.59|31.85|29.65|31.74|29.54|0
1628751300000|2021-08-12 06:55:00|31.85|29.65|31.68|29.48|31.85|29.65|31.58|29.38|0
1628751600000|2021-08-12 07:00:00|31.63|29.43|32.05|29.85|32.15|29.95|31.37|29.17|0
1628751900000|2021-08-12 07:05:00|31.85|30.05|31.79|29.99|32|30.2|31.68|29.88|0
1628752200000|2021-08-12 07:10:00|31.74|29.94|31.84|30.04|31.95|30.15|31.63|29.83|0
1628752500000|2021-08-12 07:15:00|31.89|30.09|31.62|29.82|31.89|30.09|31.62|29.82|0
1628752800000|2021-08-12 07:20:00|31.68|29.88|31.62|29.82|31.68|29.88|31.31|29.51|0
1628753100000|2021-08-12 07:25:00|31.57|29.77|31.56|29.76|31.78|29.98|31.48|29.68|0
1628753400000|2021-08-12 07:30:00|31.51|29.71|31.45|29.65|31.56|29.76|31.35|29.55|0
1628753700000|2021-08-12 07:35:00|31.4|29.6|31.29|29.49|31.45|29.65|31.29|29.49|0
1628754000000|2021-08-12 07:40:00|31.34|29.54|31.39|29.59|31.45|29.65|31.34|29.54|0
1628754300000|2021-08-12 07:45:00|31.45|29.65|31.18|29.38|31.45|29.65|31.13|29.33|0
1628754600000|2021-08-12 07:50:00|31.23|29.43|31.2|29.4|31.28|29.48|31.12|29.32|0
1628754900000|2021-08-12 07:55:00|31.23|29.43|31.15|29.35|31.23|29.43|31.07|29.27|0
1628755200000|2021-08-12 08:00:00|31.17|29.37|31.17|29.37|31.38|29.58|31.12|29.32|0
1628755500000|2021-08-12 08:05:00|31.12|29.32|31.27|29.47|31.32|29.52|31.06|29.26|0
1628755800000|2021-08-12 08:10:00|31.32|29.52|31.27|29.47|31.48|29.68|31.27|29.47|0
1628756100000|2021-08-12 08:15:00|31.32|29.52|31.37|29.57|31.42|29.62|31.27|29.47|0
1628756400000|2021-08-12 08:20:00|31.32|29.52|31.16|29.36|31.37|29.57|31.16|29.36|0
1628756700000|2021-08-12 08:25:00|31.21|29.41|31.15|29.35|31.26|29.46|31.15|29.35|0
1628757000000|2021-08-12 08:30:00|31.1|29.3|30.99|29.19|31.1|29.3|30.94|29.14|0
1628757300000|2021-08-12 08:35:00|30.97|29.17|30.99|29.19|31.04|29.24|30.94|29.14|0
1628757600000|2021-08-12 08:40:00|30.94|29.14|30.93|29.13|30.99|29.19|30.91|29.11|0
1628757900000|2021-08-12 08:45:00|30.88|29.08|30.98|29.18|31.04|29.24|30.88|29.08|0
1628758200000|2021-08-12 08:50:00|31.03|29.23|30.87|29.07|31.03|29.23|30.82|29.02|0
1628758500000|2021-08-12 08:55:00|30.82|29.02|30.87|29.07|30.92|29.12|30.77|28.97|0
1628758800000|2021-08-12 09:00:00|30.82|29.02|30.87|29.07|30.87|29.07|30.71|28.91|0
1628759100000|2021-08-12 09:05:00|30.82|29.02|30.97|29.17|31|29.2|30.76|28.96|0
1628759400000|2021-08-12 09:10:00|31|29.2|31.02|29.22|31.12|29.32|30.86|29.06|0
1628759700000|2021-08-12 09:15:00|30.96|29.16|30.91|29.11|30.96|29.16|30.88|29.08|0
1628760000000|2021-08-12 09:20:00|30.86|29.06|30.8|29|30.86|29.06|30.75|28.95|0
1628760300000|2021-08-12 09:25:00|30.75|28.95|30.8|29|30.8|29|30.75|28.95|0
1628760600000|2021-08-12 09:30:00|30.85|29.05|30.9|29.1|30.95|29.15|30.85|29.05|0
1628760900000|2021-08-12 09:35:00|30.85|29.05|30.84|29.04|30.9|29.1|30.79|28.99|0
1628761200000|2021-08-12 09:40:00|30.87|29.07|30.89|29.09|30.95|29.15|30.84|29.04|0
1628761500000|2021-08-12 09:45:00|30.84|29.04|30.84|29.04|30.84|29.04|30.79|28.99|0
1628761800000|2021-08-12 09:50:00|30.81|29.01|30.83|29.03|30.89|29.09|30.78|28.98|0
1628762100000|2021-08-12 09:55:00|30.89|29.09|30.67|28.87|30.89|29.09|30.67|28.87|0
1628762400000|2021-08-12 10:00:00|30.62|28.82|30.78|28.98|30.78|28.98|30.57|28.77|0
1628762700000|2021-08-12 10:05:00|30.8|29|30.82|29.02|30.88|29.08|30.77|28.97|0
1628763000000|2021-08-12 10:10:00|30.85|29.05|30.61|28.81|30.85|29.05|30.61|28.81|0
1628763300000|2021-08-12 10:15:00|30.66|28.86|30.76|28.96|30.77|28.97|30.61|28.81|0
1628763600000|2021-08-12 10:20:00|30.71|28.91|30.71|28.91|30.76|28.96|30.71|28.91|0
1628763900000|2021-08-12 10:25:00|30.76|28.96|30.71|28.91|30.81|29.01|30.6|28.8|0
1628764200000|2021-08-12 10:30:00|30.65|28.85|30.55|28.75|30.65|28.85|30.55|28.75|0
1628764500000|2021-08-12 10:35:00|30.5|28.7|30.54|28.74|30.55|28.75|30.49|28.69|0
1628764800000|2021-08-12 10:40:00|30.49|28.69|30.44|28.64|30.49|28.69|30.44|28.64|0
1628765100000|2021-08-12 10:45:00|30.33|28.53|30.33|28.53|30.39|28.59|30.18|28.38|0
1628765400000|2021-08-12 10:50:00|30.38|28.58|30.38|28.58|30.49|28.69|30.38|28.58|0
1628765700000|2021-08-12 10:55:00|30.43|28.63|30.43|28.63|30.53|28.73|30.38|28.58|0
1628766000000|2021-08-12 11:00:00|30.38|28.58|30.48|28.68|30.53|28.73|30.32|28.52|0
1628766300000|2021-08-12 11:05:00|30.53|28.73|30.52|28.72|30.58|28.78|30.45|28.65|0
1628766600000|2021-08-12 11:10:00|30.58|28.78|30.34|28.54|30.58|28.78|30.34|28.54|0
1628766900000|2021-08-12 11:15:00|30.37|28.57|30.26|28.46|30.37|28.57|30.21|28.41|0
1628767200000|2021-08-12 11:20:00|30.31|28.51|30.41|28.61|30.46|28.66|30.26|28.46|0
1628767500000|2021-08-12 11:25:00|30.36|28.56|30.46|28.66|30.51|28.71|30.36|28.56|0
1628767800000|2021-08-12 11:30:00|30.41|28.61|30.35|28.55|30.46|28.66|30.35|28.55|0
1628768100000|2021-08-12 11:35:00|30.3|28.5|30.3|28.5|30.35|28.55|30.3|28.5|0
1628768400000|2021-08-12 11:40:00|30.32|28.52|30.4|28.6|30.4|28.6|30.3|28.5|0
1628768700000|2021-08-12 11:45:00|30.45|28.65|30.45|28.65|30.45|28.65|30.34|28.54|0
1628769000000|2021-08-12 11:50:00|30.44|28.64|30.39|28.59|30.44|28.64|30.39|28.59|0
1628769300000|2021-08-12 11:55:00|30.44|28.64|30.44|28.64|30.44|28.64|30.44|28.64|0
1628769600000|2021-08-12 12:00:00|30.39|28.59|30.49|28.69|30.49|28.69|30.33|28.53|0
1628769900000|2021-08-12 12:05:00|30.44|28.64|30.51|28.71|30.59|28.79|30.44|28.64|0
1628770200000|2021-08-12 12:10:00|30.53|28.73|30.53|28.73|30.53|28.73|30.48|28.68|0
1628770500000|2021-08-12 12:15:00|30.58|28.78|30.58|28.78|30.63|28.83|30.53|28.73|0
1628770800000|2021-08-12 12:20:00|30.63|28.83|30.78|28.98|30.84|29.04|30.58|28.78|0
1628771100000|2021-08-12 12:25:00|30.73|28.93|30.83|29.03|30.94|29.14|30.73|28.93|0
1628771400000|2021-08-12 12:30:00|30.86|29.06|30.88|29.08|30.94|29.14|30.78|28.98|0
1628771700000|2021-08-12 12:35:00|30.93|29.13|30.82|29.02|30.93|29.13|30.72|28.92|0
1628772000000|2021-08-12 12:40:00|30.88|29.08|30.77|28.97|30.93|29.13|30.69|28.89|0
1628772300000|2021-08-12 12:45:00|30.8|29|31.18|29.38|31.34|29.54|30.77|28.97|0
1628772600000|2021-08-12 12:50:00|31.13|29.33|31.29|29.49|31.39|29.59|31.13|29.33|0
1628772900000|2021-08-12 12:55:00|31.23|29.43|31.23|29.43|31.26|29.46|31.13|29.33|0
1628773200000|2021-08-12 13:00:00|31.18|29.38|31.12|29.32|31.39|29.59|31.12|29.32|0
1628773500000|2021-08-12 13:05:00|31.07|29.27|30.8|29|31.12|29.32|30.7|28.9|0
1628773800000|2021-08-12 13:10:00|30.75|28.95|31.06|29.26|31.06|29.26|30.75|28.95|0
1628774100000|2021-08-12 13:15:00|31.04|29.24|30.95|29.15|31.06|29.26|30.9|29.1|0
1628774400000|2021-08-12 13:20:00|31.01|29.21|31.05|29.25|31.16|29.36|31|29.2|0
1628774700000|2021-08-12 13:25:00|30.95|29.15|31|29.2|31.05|29.25|30.79|28.99|0
1628775000000|2021-08-12 13:30:00|30.97|29.17|31.58|29.78|32|30.2|30.97|29.17|0
1628775300000|2021-08-12 13:35:00|31.68|29.88|31.94|30.14|32.22|30.42|31.68|29.88|0
1628775600000|2021-08-12 13:40:00|32|30.2|31.83|30.03|32.11|30.31|31.57|29.77|0
1628775900000|2021-08-12 13:45:00|31.94|30.14|31.72|29.92|31.99|30.19|31.51|29.71|0
1628776200000|2021-08-12 13:50:00|31.78|29.98|32.42|30.62|32.47|30.67|31.72|29.92|0
1628776500000|2021-08-12 13:55:00|32.47|30.67|32.04|30.24|32.53|30.73|31.88|30.08|0
1628776800000|2021-08-12 14:00:00|31.98|30.18|32.41|30.61|32.85|31.05|31.98|30.18|0
1628777100000|2021-08-12 14:05:00|32.47|30.67|32.74|30.94|32.96|31.16|32.47|30.67|0
1628777400000|2021-08-12 14:10:00|32.79|30.99|31.27|29.47|32.84|31.04|31.27|29.47|0
1628777700000|2021-08-12 14:15:00|31.32|29.52|30.95|29.15|31.54|29.74|30.9|29.1|0
1628778000000|2021-08-12 14:20:00|30.9|29.1|30.84|29.04|31.05|29.25|30.79|28.99|0
1628778300000|2021-08-12 14:25:00|30.82|29.02|30.58|28.78|30.89|29.09|30.52|28.72|0
1628778600000|2021-08-12 14:30:00|30.52|28.72|30.52|28.72|30.68|28.88|30.36|28.56|0
1628778900000|2021-08-12 14:35:00|30.47|28.67|30.52|28.72|30.68|28.88|30.41|28.61|0
1628779200000|2021-08-12 14:40:00|30.46|28.66|30.41|28.61|30.52|28.72|30.26|28.46|0
1628779500000|2021-08-12 14:45:00|30.51|28.71|30.25|28.45|30.56|28.76|30.25|28.45|0
1628779800000|2021-08-12 14:50:00|30.2|28.4|29.94|28.14|30.2|28.4|29.89|28.09|0
1628780100000|2021-08-12 14:55:00|29.99|28.19|29.14|27.34|30.09|28.29|29.09|27.29|0
1628780400000|2021-08-12 15:00:00|29.09|27.29|29.55|27.75|29.55|27.75|29.09|27.29|0
1628780700000|2021-08-12 15:05:00|29.5|27.7|29.55|27.75|29.75|27.95|29.42|27.62|0
1628781000000|2021-08-12 15:10:00|29.6|27.8|29.75|27.95|29.8|28|29.49|27.69|0
1628781300000|2021-08-12 15:15:00|29.8|28|29.33|27.53|29.8|28|29.28|27.48|0
1628781600000|2021-08-12 15:20:00|29.28|27.48|29.18|27.38|29.33|27.53|29.13|27.33|0
1628781900000|2021-08-12 15:25:00|29.13|27.33|29.02|27.22|29.13|27.33|28.82|27.02|0
1628782200000|2021-08-12 15:30:00|28.97|27.17|28.77|26.97|29.23|27.43|28.62|26.82|0
1628782500000|2021-08-12 15:35:00|28.87|27.07|28.66|26.86|28.92|27.12|28.62|26.82|0
1628782800000|2021-08-12 15:40:00|28.61|26.81|28.66|26.86|28.71|26.91|28.56|26.76|0
1628783100000|2021-08-12 15:45:00|28.71|26.91|28.71|26.91|28.81|27.01|28.66|26.86|0
1628783400000|2021-08-12 15:50:00|28.76|26.96|28.46|26.66|28.81|27.01|28.31|26.51|0
1628783700000|2021-08-12 15:55:00|28.41|26.61|28.75|26.95|28.75|26.95|28.41|26.61|0
1628784000000|2021-08-12 16:00:00|28.7|26.9|28.65|26.85|28.7|26.9|28.4|26.6|0
1628784300000|2021-08-12 16:05:00|28.7|26.9|28.15|26.35|28.7|26.9|28.15|26.35|0
1628784600000|2021-08-12 16:10:00|28.2|26.4|27.9|26.1|28.3|26.5|27.8|26|0
1628784900000|2021-08-12 16:15:00|27.95|26.15|28.14|26.34|28.44|26.64|27.95|26.15|0
1628785200000|2021-08-12 16:20:00|28.19|26.39|28.14|26.34|28.29|26.49|28.09|26.29|0
1628785500000|2021-08-12 16:25:00|28.09|26.29|27.89|26.09|28.11|26.31|27.79|25.99|0
1628785800000|2021-08-12 16:30:00|27.84|26.04|27.74|25.94|27.89|26.09|27.69|25.89|0
1628786100000|2021-08-12 16:35:00|27.69|25.89|27.74|25.94|27.84|26.04|27.64|25.84|0
1628786400000|2021-08-12 16:40:00|27.79|25.99|27.78|25.98|27.88|26.08|27.74|25.94|0
1628786700000|2021-08-12 16:45:00|27.83|26.03|27.73|25.93|27.88|26.08|27.68|25.88|0
1628787000000|2021-08-12 16:50:00|27.78|25.98|27.83|26.03|27.83|26.03|27.63|25.83|0
1628787300000|2021-08-12 16:55:00|27.78|25.98|27.82|26.02|27.97|26.17|27.73|25.93|0
1628787600000|2021-08-12 17:00:00|27.87|26.07|27.97|26.17|28.16|26.36|27.82|26.02|0
1628787900000|2021-08-12 17:05:00|27.92|26.12|27.96|26.16|28.11|26.31|27.87|26.07|0
1628788200000|2021-08-12 17:10:00|28.01|26.21|28.06|26.26|28.11|26.31|27.96|26.16|0
1628788500000|2021-08-12 17:15:00|28.11|26.31|28.1|26.3|28.2|26.4|27.91|26.11|0
1628788800000|2021-08-12 17:20:00|28.05|26.25|29.12|27.32|29.12|27.32|27.81|26.01|0
1628789100000|2021-08-12 17:25:00|28.34|26.54|28.19|26.39|28.34|26.54|28.19|26.39|0
1628789400000|2021-08-12 17:30:00|28.24|26.44|28.09|26.29|28.24|26.44|28.09|26.29|0
1628789700000|2021-08-12 17:35:00|28.14|26.34|28.03|26.23|28.14|26.34|28.03|26.23|0
1628790000000|2021-08-12 17:40:00|27.99|26.19|28.08|26.28|28.13|26.33|27.84|26.04|0
1628790300000|2021-08-12 17:45:00|28.13|26.33|28.13|26.33|28.18|26.38|28.05|26.25|0
1628790600000|2021-08-12 17:50:00|28.17|26.37|27.98|26.18|28.22|26.42|27.93|26.13|0
1628790900000|2021-08-12 17:55:00|27.93|26.13|28.12|26.32|28.12|26.32|27.88|26.08|0
1628791200000|2021-08-12 18:00:00|28.07|26.27|28.07|26.27|28.27|26.47|28.02|26.22|0
1628791500000|2021-08-12 18:05:00|28.02|26.22|27.97|26.17|28.07|26.27|27.92|26.12|0
1628791800000|2021-08-12 18:10:00|27.92|26.12|27.87|26.07|27.96|26.16|27.87|26.07|0
1628792100000|2021-08-12 18:15:00|27.86|26.06|27.62|25.82|27.91|26.11|27.62|25.82|0
1628792400000|2021-08-12 18:20:00|27.67|25.87|27.66|25.86|27.72|25.92|27.52|25.72|0
1628792700000|2021-08-12 18:25:00|27.71|25.91|27.66|25.86|27.91|26.11|27.61|25.81|0
1628793000000|2021-08-12 18:30:00|27.71|25.91|27.56|25.76|27.71|25.91|27.47|25.67|0
1628793300000|2021-08-12 18:35:00|27.51|25.71|27.41|25.61|27.56|25.76|27.37|25.57|0
1628793600000|2021-08-12 18:40:00|27.37|25.57|27.51|25.71|27.56|25.76|27.36|25.56|0
1628793900000|2021-08-12 18:45:00|27.48|25.68|27.41|25.61|27.51|25.71|27.36|25.56|0
1628794200000|2021-08-12 18:50:00|27.45|25.65|27.16|25.36|27.45|25.65|27.16|25.36|0
1628794500000|2021-08-12 18:55:00|27.12|25.32|27.8|26|27.89|26.09|27.07|25.27|0
1628794800000|2021-08-12 19:00:00|27.75|25.95|27.75|25.95|27.75|25.95|27.65|25.85|0
1628795100000|2021-08-12 19:05:00|27.7|25.9|27.6|25.8|27.75|25.95|27.41|25.61|0
1628795400000|2021-08-12 19:10:00|27.55|25.75|27.55|25.75|27.69|25.89|27.5|25.7|0
1628795700000|2021-08-12 19:15:00|27.6|25.8|27.55|25.75|27.69|25.89|27.55|25.75|0
1628796000000|2021-08-12 19:20:00|27.5|25.7|27.54|25.74|27.57|25.77|27.35|25.55|0
1628796300000|2021-08-12 19:25:00|27.59|25.79|27.44|25.64|27.69|25.89|27.4|25.6|0
1628796600000|2021-08-12 19:30:00|27.49|25.69|27.34|25.54|27.63|25.83|27.34|25.54|0
1628796900000|2021-08-12 19:35:00|27.39|25.59|27.1|25.3|27.39|25.59|27.1|25.3|0
1628797200000|2021-08-12 19:40:00|27.08|25.28|27.43|25.63|27.48|25.68|27.06|25.26|0
1628797500000|2021-08-12 19:45:00|27.53|25.73|27.48|25.68|27.62|25.82|27.38|25.58|0
1628797800000|2021-08-12 19:50:00|27.67|25.87|27.09|25.29|27.72|25.92|27|25.2|0
1628798100000|2021-08-12 19:55:00|27.05|25.25|27.38|25.58|27.38|25.58|27|25.2|0
1628798400000|2021-08-12 20:00:00|27.33|25.53|27.33|25.53|27.56|25.76|27.33|25.53|0
1628798700000|2021-08-12 20:05:00|27.37|25.57|27.46|25.66|27.51|25.71|27.32|25.52|0
1628799000000|2021-08-12 20:10:00|27.51|25.71|27.41|25.61|27.51|25.71|27.41|25.61|0
1628799300000|2021-08-12 20:15:00|27.61|25.41|27.56|25.36|27.61|25.41|27.52|25.32|0
1628799600000|2021-08-12 20:20:00|27.61|25.41|27.56|25.36|27.61|25.41|27.56|25.36|0
1628799900000|2021-08-12 20:25:00|27.51|25.31|27.56|25.36|27.56|25.36|27.51|25.31|0
1628800200000|2021-08-12 20:30:00|27.51|25.31|27.46|25.26|27.51|25.31|27.46|25.26|0
1628800500000|2021-08-12 20:35:00|27.41|25.21|27.36|25.16|27.41|25.21|27.31|25.11|0
1628800800000|2021-08-12 20:40:00|27.31|25.11|27.36|25.16|27.36|25.16|27.31|25.11|0
1628801100000|2021-08-12 20:45:00|27.4|25.2|27.4|25.2|27.4|25.2|27.31|25.11|0
1628801400000|2021-08-12 20:50:00|27.35|25.15|27.3|25.1|27.35|25.15|27.26|25.06|0
1628801700000|2021-08-12 20:55:00|27.26|25.06|27.18|24.98|27.3|25.1|27.18|24.98|0
1628802000000|2021-08-12 21:00:00|27.28|25.08|27.26|25.06|27.28|25.08|27.21|25.01|0
1628802300000|2021-08-12 21:05:00|27.24|25.04|27.27|25.07|27.28|25.08|27.23|25.03|0
1628802600000|2021-08-12 21:10:00|27.31|25.11|27.18|24.98|27.33|25.13|27.16|24.96|0
1628802900000|2021-08-12 21:15:00|27.25|25.05|27.26|25.06|27.3|25.1|27.2|25|0
1628803200000|2021-08-12 21:20:00|27.27|25.07|27.22|25.02|27.27|25.07|27.22|25.02|0
1628803500000|2021-08-12 21:25:00|27.25|25.05|27.27|25.07|27.27|25.07|27.25|25.05|0
1628803800000|2021-08-12 21:30:00|27.29|25.09|27.22|25.02|27.29|25.09|27.22|25.02|0
1628804100000|2021-08-12 21:35:00|27.21|25.01|27.28|25.08|27.28|25.08|27.15|24.95|0
1628804400000|2021-08-12 21:40:00|27.3|25.1|27.33|25.13|27.33|25.13|27.3|25.1|0
1628804700000|2021-08-12 21:45:00|27.35|25.15|27.3|25.1|27.36|25.16|27.29|25.09|0
1628805000000|2021-08-12 21:50:00|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1628805300000|2021-08-12 21:55:00|27.28|25.08|27.25|25.05|27.29|25.09|27.24|25.04|0
1628805600000|2021-08-12 22:00:00|27.29|25.09|27.59|25.39|27.61|25.41|27.29|25.09|0
1628805900000|2021-08-12 22:05:00|27.64|25.44|27.61|25.41|27.64|25.44|27.54|25.34|0
1628806200000|2021-08-12 22:10:00|27.59|25.39|27.63|25.43|27.68|25.48|27.59|25.39|0
1628806500000|2021-08-12 22:15:00|27.58|25.38|27.63|25.43|27.68|25.48|27.49|25.29|0
1628806800000|2021-08-12 22:20:00|27.68|25.48|27.58|25.38|27.68|25.48|27.58|25.38|0
1628807100000|2021-08-12 22:25:00|27.62|25.42|27.57|25.37|27.67|25.47|27.57|25.37|0
1628807400000|2021-08-12 22:30:00|27.62|25.42|27.57|25.37|27.62|25.42|27.57|25.37|0
1628807700000|2021-08-12 22:35:00|27.52|25.32|27.45|25.25|27.57|25.37|27.45|25.25|0
1628808000000|2021-08-12 22:40:00|27.47|25.27|27.42|25.22|27.47|25.27|27.42|25.22|0
1628808300000|2021-08-12 22:45:00|27.45|25.25|27.47|25.27|27.47|25.27|27.42|25.22|0
1628808600000|2021-08-12 22:50:00|27.51|25.31|27.46|25.26|27.51|25.31|27.46|25.26|0
1628808900000|2021-08-12 22:55:00|27.51|25.31|27.55|25.35|27.56|25.36|27.51|25.31|0
1628809200000|2021-08-12 23:00:00|27.51|25.31|27.65|25.45|27.65|25.45|27.51|25.31|0
1628809500000|2021-08-12 23:05:00|27.6|25.4|27.6|25.4|27.6|25.4|27.55|25.35|0
1628809800000|2021-08-12 23:10:00|27.59|25.39|27.5|25.3|27.59|25.39|27.5|25.3|0
1628810100000|2021-08-12 23:15:00|27.54|25.34|27.49|25.29|27.54|25.34|27.49|25.29|0
1628810400000|2021-08-12 23:20:00|27.52|25.32|27.59|25.39|27.59|25.39|27.49|25.29|0
1628810700000|2021-08-12 23:25:00|27.56|25.36|27.44|25.24|27.56|25.36|27.44|25.24|0
1628811000000|2021-08-12 23:30:00|27.46|25.26|27.63|25.43|27.63|25.43|27.46|25.26|0
1628811300000|2021-08-12 23:35:00|27.58|25.38|27.62|25.42|27.67|25.47|27.58|25.38|0
1628811600000|2021-08-12 23:40:00|27.58|25.38|27.67|25.47|27.72|25.52|27.58|25.38|0
1628811900000|2021-08-12 23:45:00|27.69|25.49|27.71|25.51|27.76|25.56|27.66|25.46|0
1628812200000|2021-08-12 23:50:00|27.76|25.56|27.66|25.46|27.81|25.61|27.64|25.44|0
1628812500000|2021-08-12 23:55:00|27.71|25.51|27.73|25.53|27.75|25.55|27.66|25.46|0
1628812800000|2021-08-13 00:00:00|27.71|25.51|27.75|25.55|27.8|25.6|27.7|25.5|0
1628813100000|2021-08-13 00:05:00|27.7|25.5|27.89|25.69|27.94|25.74|27.7|25.5|0
1628813400000|2021-08-13 00:10:00|27.84|25.64|27.87|25.67|27.99|25.79|27.8|25.6|0
1628813700000|2021-08-13 00:15:00|27.89|25.69|27.74|25.54|27.89|25.69|27.74|25.54|0
1628814000000|2021-08-13 00:20:00|27.69|25.49|27.76|25.56|27.84|25.64|27.69|25.49|0
1628814300000|2021-08-13 00:25:00|27.79|25.59|27.64|25.44|27.83|25.63|27.64|25.44|0
1628814600000|2021-08-13 00:30:00|27.59|25.39|27.44|25.24|27.59|25.39|27.4|25.2|0
1628814900000|2021-08-13 00:35:00|27.4|25.2|27.54|25.34|27.54|25.34|27.4|25.2|0
1628815200000|2021-08-13 00:40:00|27.58|25.38|27.53|25.33|27.68|25.48|27.53|25.33|0
1628815500000|2021-08-13 00:45:00|27.58|25.38|27.58|25.38|27.68|25.48|27.53|25.33|0
1628815800000|2021-08-13 00:50:00|27.6|25.4|27.62|25.42|27.63|25.43|27.48|25.28|0
1628816100000|2021-08-13 00:55:00|27.57|25.37|27.55|25.35|27.62|25.42|27.5|25.3|0
1628816400000|2021-08-13 01:00:00|27.57|25.37|27.66|25.46|27.66|25.46|27.52|25.32|0
1628816700000|2021-08-13 01:05:00|27.71|25.51|27.66|25.46|27.71|25.51|27.61|25.41|0
1628817000000|2021-08-13 01:10:00|27.71|25.51|27.75|25.55|27.8|25.6|27.66|25.46|0
1628817300000|2021-08-13 01:15:00|27.73|25.53|27.65|25.45|27.75|25.55|27.65|25.45|0
1628817600000|2021-08-13 01:20:00|27.7|25.5|27.7|25.5|27.7|25.5|27.61|25.41|0
1628817900000|2021-08-13 01:25:00|27.68|25.48|27.65|25.45|27.72|25.52|27.6|25.4|0
1628818200000|2021-08-13 01:30:00|27.67|25.47|27.55|25.35|27.67|25.47|27.5|25.3|0
1628818500000|2021-08-13 01:35:00|27.53|25.33|27.5|25.3|27.69|25.49|27.45|25.25|0
1628818800000|2021-08-13 01:40:00|27.45|25.25|27.45|25.25|27.59|25.39|27.45|25.25|0
1628819100000|2021-08-13 01:45:00|27.42|25.22|27.44|25.24|27.54|25.34|27.35|25.15|0
1628819400000|2021-08-13 01:50:00|27.49|25.29|27.49|25.29|27.49|25.29|27.39|25.19|0
1628819700000|2021-08-13 01:55:00|27.54|25.34|27.48|25.28|27.54|25.34|27.44|25.24|0
1628820000000|2021-08-13 02:00:00|27.44|25.24|27.48|25.28|27.53|25.33|27.43|25.23|0
1628820300000|2021-08-13 02:05:00|27.43|25.23|27.38|25.18|27.43|25.23|27.29|25.09|0
1628820600000|2021-08-13 02:10:00|27.43|25.23|27.28|25.08|27.43|25.23|27.28|25.08|0
1628820900000|2021-08-13 02:15:00|27.26|25.06|27.09|24.89|27.28|25.08|27.09|24.89|0
1628821200000|2021-08-13 02:20:00|27.14|24.94|27.14|24.94|27.19|24.99|27.09|24.89|0
1628821500000|2021-08-13 02:25:00|27.09|24.89|27.23|25.03|27.23|25.03|27.07|24.87|0
1628821800000|2021-08-13 02:30:00|27.18|24.98|27.41|25.21|27.46|25.26|27.18|24.98|0
1628822100000|2021-08-13 02:35:00|27.46|25.26|27.41|25.21|27.46|25.26|27.41|25.21|0
1628822400000|2021-08-13 02:40:00|27.46|25.26|27.46|25.26|27.55|25.35|27.41|25.21|0
1628822700000|2021-08-13 02:45:00|27.5|25.3|27.4|25.2|27.5|25.3|27.36|25.16|0
1628823000000|2021-08-13 02:50:00|27.45|25.25|27.59|25.39|27.59|25.39|27.4|25.2|0
1628823300000|2021-08-13 02:55:00|27.64|25.44|27.64|25.44|27.68|25.48|27.54|25.34|0
1628823600000|2021-08-13 03:00:00|27.61|25.41|27.44|25.24|27.64|25.44|27.4|25.2|0
1628823900000|2021-08-13 03:05:00|27.47|25.27|27.49|25.29|27.54|25.34|27.47|25.27|0
1628824200000|2021-08-13 03:10:00|27.51|25.31|27.53|25.33|27.53|25.33|27.49|25.29|0
1628824500000|2021-08-13 03:15:00|27.48|25.28|27.48|25.28|27.48|25.28|27.43|25.23|0
1628824800000|2021-08-13 03:20:00|27.5|25.3|27.52|25.32|27.57|25.37|27.48|25.28|0
1628825100000|2021-08-13 03:25:00|27.48|25.28|27.43|25.23|27.5|25.3|27.38|25.18|0
1628825400000|2021-08-13 03:30:00|27.45|25.25|27.42|25.22|27.47|25.27|27.38|25.18|0
1628825700000|2021-08-13 03:35:00|27.37|25.17|27.37|25.17|27.42|25.22|27.32|25.12|0
1628826000000|2021-08-13 03:40:00|27.4|25.2|27.37|25.17|27.42|25.22|27.37|25.17|0
1628826300000|2021-08-13 03:45:00|27.32|25.12|27.32|25.12|27.37|25.17|27.27|25.07|0
1628826600000|2021-08-13 03:50:00|27.29|25.09|27.27|25.07|27.32|25.12|27.27|25.07|0
1628826900000|2021-08-13 03:55:00|27.29|25.09|27.31|25.11|27.36|25.16|27.29|25.09|0
1628827200000|2021-08-13 04:00:00|27.34|25.14|27.31|25.11|27.36|25.16|27.26|25.06|0
1628827500000|2021-08-13 04:05:00|27.28|25.08|27.3|25.1|27.35|25.15|27.28|25.08|0
1628827800000|2021-08-13 04:10:00|27.28|25.08|27.3|25.1|27.3|25.1|27.25|25.05|0
1628828100000|2021-08-13 04:15:00|27.28|25.08|27.3|25.1|27.3|25.1|27.25|25.05|0
1628828400000|2021-08-13 04:20:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628828700000|2021-08-13 04:25:00|27.2|25|27.2|25|27.2|25|27.2|25|0
1628829000000|2021-08-13 04:30:00|27.15|24.95|27.19|24.99|27.24|25.04|27.1|24.9|0
1628829300000|2021-08-13 04:35:00|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628829600000|2021-08-13 04:40:00|27.19|24.99|27.19|24.99|27.24|25.04|27.19|24.99|0
1628829900000|2021-08-13 04:45:00|27.23|25.03|27.18|24.98|27.23|25.03|27.18|24.98|0
1628830200000|2021-08-13 04:50:00|27.23|25.03|27.23|25.03|27.23|25.03|27.18|24.98|0
1628830500000|2021-08-13 04:55:00|27.18|24.98|27.22|25.02|27.27|25.07|27.18|24.98|0
1628830800000|2021-08-13 05:00:00|27.18|24.98|27.15|24.95|27.22|25.02|27.13|24.93|0
1628831100000|2021-08-13 05:05:00|27.17|24.97|27.22|25.02|27.27|25.07|27.13|24.93|0
1628831400000|2021-08-13 05:10:00|27.27|25.07|27.22|25.02|27.29|25.09|27.22|25.02|0
1628831700000|2021-08-13 05:15:00|27.26|25.06|27.26|25.06|27.31|25.11|27.21|25.01|0
1628832000000|2021-08-13 05:20:00|27.31|25.11|27.26|25.06|27.35|25.15|27.26|25.06|0
1628832300000|2021-08-13 05:25:00|27.21|25.01|27.25|25.05|27.3|25.1|27.21|25.01|0
1628832600000|2021-08-13 05:30:00|27.21|25.01|27.34|25.14|27.35|25.15|27.2|25|0
1628832900000|2021-08-13 05:35:00|27.39|25.19|27.39|25.19|27.39|25.19|27.29|25.09|0
1628833200000|2021-08-13 05:40:00|27.37|25.17|27.39|25.19|27.39|25.19|27.34|25.14|0
1628833500000|2021-08-13 05:45:00|27.38|25.18|27.33|25.13|27.48|25.28|27.33|25.13|0
1628833800000|2021-08-13 05:50:00|27.29|25.09|27.28|25.08|27.38|25.18|27.28|25.08|0
1628834100000|2021-08-13 05:55:00|27.24|25.04|27.23|25.03|27.28|25.08|27.19|24.99|0
1628834400000|2021-08-13 06:00:00|27.28|25.08|27.23|25.03|27.28|25.08|27.18|24.98|0
1628834700000|2021-08-13 06:05:00|27.25|25.05|27.27|25.07|27.37|25.17|27.23|25.03|0
1628835000000|2021-08-13 06:10:00|27.3|25.1|27.32|25.12|27.32|25.12|27.22|25.02|0
1628835300000|2021-08-13 06:15:00|27.3|25.1|27.27|25.07|27.36|25.16|27.22|25.02|0
1628835600000|2021-08-13 06:20:00|27.22|25.02|27.31|25.11|27.36|25.16|27.2|25|0
1628835900000|2021-08-13 06:25:00|27.26|25.06|27.12|24.92|27.26|25.06|27.07|24.87|0
1628836200000|2021-08-13 06:30:00|27.07|24.87|27.12|24.92|27.12|24.92|27.07|24.87|0
1628836500000|2021-08-13 06:35:00|27.16|24.96|27.21|25.01|27.26|25.06|27.16|24.96|0
1628836800000|2021-08-13 06:40:00|27.16|24.96|27.11|24.91|27.21|25.01|27.11|24.91|0
1628837100000|2021-08-13 06:45:00|27.16|24.96|27.01|24.81|27.2|25|27.01|24.81|0
1628837400000|2021-08-13 06:50:00|26.99|24.79|27.01|24.81|27.04|24.84|26.96|24.76|0
1628837700000|2021-08-13 06:55:00|26.96|24.76|27.01|24.81|27.01|24.81|26.91|24.71|0
1628838000000|2021-08-13 07:00:00|26.96|24.76|26.91|24.71|27|24.8|26.82|24.62|0
1628838300000|2021-08-13 07:05:00|26.71|24.91|26.59|24.79|26.71|24.91|26.43|24.63|0
1628838600000|2021-08-13 07:10:00|26.56|24.76|26.99|25.19|26.99|25.19|26.56|24.76|0
1628838900000|2021-08-13 07:15:00|26.94|25.14|27.03|25.23|27.08|25.28|26.94|25.14|0
1628839200000|2021-08-13 07:20:00|27.08|25.28|27.08|25.28|27.13|25.33|26.99|25.19|0
1628839500000|2021-08-13 07:25:00|27.1|25.3|27.08|25.28|27.13|25.33|26.98|25.18|0
1628839800000|2021-08-13 07:30:00|27.03|25.23|27.17|25.37|27.17|25.37|27.03|25.23|0
1628840100000|2021-08-13 07:35:00|27.12|25.32|27.16|25.36|27.16|25.36|27.07|25.27|0
1628840400000|2021-08-13 07:40:00|27.12|25.32|27.02|25.22|27.16|25.36|26.95|25.15|0
1628840700000|2021-08-13 07:45:00|26.97|25.17|26.97|25.17|27.02|25.22|26.92|25.12|0
1628841000000|2021-08-13 07:50:00|26.92|25.12|26.5|24.7|26.92|25.12|26.5|24.7|0
1628841300000|2021-08-13 07:55:00|26.54|24.74|26.68|24.88|26.68|24.88|26.45|24.65|0
1628841600000|2021-08-13 08:00:00|26.63|24.83|26.68|24.88|26.68|24.88|26.59|24.79|0
1628841900000|2021-08-13 08:05:00|26.63|24.83|26.72|24.92|26.77|24.97|26.58|24.78|0
1628842200000|2021-08-13 08:10:00|26.77|24.97|26.81|25.01|26.91|25.11|26.76|24.96|0
1628842500000|2021-08-13 08:15:00|26.95|25.15|26.85|25.05|26.95|25.15|26.81|25.01|0
1628842800000|2021-08-13 08:20:00|26.81|25.01|26.78|24.98|26.85|25.05|26.71|24.91|0
1628843100000|2021-08-13 08:25:00|26.76|24.96|26.85|25.05|26.85|25.05|26.76|24.96|0
1628843400000|2021-08-13 08:30:00|26.89|25.09|26.7|24.9|26.94|25.14|26.7|24.9|0
1628843700000|2021-08-13 08:35:00|26.75|24.95|26.75|24.95|26.8|25|26.75|24.95|0
1628844000000|2021-08-13 08:40:00|26.79|24.99|26.6|24.8|26.79|24.99|26.6|24.8|0
1628844300000|2021-08-13 08:45:00|26.56|24.76|26.51|24.71|26.56|24.76|26.46|24.66|0
1628844600000|2021-08-13 08:50:00|26.46|24.66|26.5|24.7|26.55|24.75|26.46|24.66|0
1628844900000|2021-08-13 08:55:00|26.55|24.75|26.36|24.56|26.55|24.75|26.36|24.56|0
1628845200000|2021-08-13 09:00:00|26.41|24.61|26.36|24.56|26.41|24.61|26.18|24.38|0
1628845500000|2021-08-13 09:05:00|26.31|24.51|26.26|24.46|26.36|24.56|26.26|24.46|0
1628845800000|2021-08-13 09:10:00|26.22|24.42|26.31|24.51|26.31|24.51|26.22|24.42|0
1628846100000|2021-08-13 09:15:00|26.35|24.55|26.35|24.55|26.4|24.6|26.3|24.5|0
1628846400000|2021-08-13 09:20:00|26.4|24.6|26.56|24.76|26.58|24.78|26.35|24.55|0
1628846700000|2021-08-13 09:25:00|26.53|24.73|26.48|24.68|26.62|24.82|26.44|24.64|0
1628847000000|2021-08-13 09:30:00|26.53|24.73|26.48|24.68|26.53|24.73|26.43|24.63|0
1628847300000|2021-08-13 09:35:00|26.53|24.73|26.52|24.72|26.57|24.77|26.48|24.68|0
1628847600000|2021-08-13 09:40:00|26.57|24.77|26.47|24.67|26.57|24.77|26.47|24.67|0
1628847900000|2021-08-13 09:45:00|26.43|24.63|26.42|24.62|26.47|24.67|26.38|24.58|0
1628848200000|2021-08-13 09:50:00|26.38|24.58|26.47|24.67|26.47|24.67|26.37|24.57|0
1628848500000|2021-08-13 09:55:00|26.51|24.71|26.23|24.43|26.51|24.71|26.23|24.43|0
1628848800000|2021-08-13 10:00:00|26.28|24.48|26.34|24.54|26.37|24.57|26.28|24.48|0
1628849100000|2021-08-13 10:05:00|26.32|24.52|26.46|24.66|26.5|24.7|26.32|24.52|0
1628849400000|2021-08-13 10:10:00|26.41|24.61|26.41|24.61|26.5|24.7|26.36|24.56|0
1628849700000|2021-08-13 10:15:00|26.38|24.58|26.4|24.6|26.45|24.65|26.36|24.56|0
1628850000000|2021-08-13 10:20:00|26.36|24.56|26.35|24.55|26.45|24.65|26.31|24.51|0
1628850300000|2021-08-13 10:25:00|26.4|24.6|26.49|24.69|26.54|24.74|26.4|24.6|0
1628850600000|2021-08-13 10:30:00|26.44|24.64|26.44|24.64|26.49|24.69|26.4|24.6|0
1628850900000|2021-08-13 10:35:00|26.49|24.69|26.44|24.64|26.49|24.69|26.39|24.59|0
1628851200000|2021-08-13 10:40:00|26.46|24.66|26.48|24.68|26.53|24.73|26.43|24.63|0
1628851500000|2021-08-13 10:45:00|26.43|24.63|26.5|24.7|26.53|24.73|26.43|24.63|0
1628851800000|2021-08-13 10:50:00|26.48|24.68|26.57|24.77|26.66|24.86|26.48|24.68|0
1628852100000|2021-08-13 10:55:00|26.61|24.81|26.66|24.86|26.66|24.86|26.56|24.76|0
1628852400000|2021-08-13 11:00:00|26.61|24.81|26.7|24.9|26.75|24.95|26.61|24.81|0
1628852700000|2021-08-13 11:05:00|26.65|24.85|26.65|24.85|26.7|24.9|26.6|24.8|0
1628853000000|2021-08-13 11:10:00|26.7|24.9|26.69|24.89|26.79|24.99|26.65|24.85|0
1628853300000|2021-08-13 11:15:00|26.74|24.94|26.69|24.89|26.74|24.94|26.69|24.89|0
1628853600000|2021-08-13 11:20:00|26.67|24.87|26.69|24.89|26.85|25.05|26.64|24.84|0
1628853900000|2021-08-13 11:25:00|26.66|24.86|26.64|24.84|26.69|24.89|26.59|24.79|0
1628854200000|2021-08-13 11:30:00|26.66|24.86|26.73|24.93|26.73|24.93|26.63|24.83|0
1628854500000|2021-08-13 11:35:00|26.68|24.88|26.72|24.92|26.87|25.07|26.68|24.88|0
1628854800000|2021-08-13 11:40:00|26.77|24.97|26.77|24.97|26.77|24.97|26.68|24.88|0
1628855100000|2021-08-13 11:45:00|26.72|24.92|26.72|24.92|26.77|24.97|26.72|24.92|0
1628855400000|2021-08-13 11:50:00|26.74|24.94|26.71|24.91|26.81|25.01|26.71|24.91|0
1628855700000|2021-08-13 11:55:00|26.76|24.96|26.8|25|26.81|25.01|26.71|24.91|0
1628856000000|2021-08-13 12:00:00|26.76|24.96|26.66|24.86|26.8|25|26.66|24.86|0
1628856300000|2021-08-13 12:05:00|26.61|24.81|26.7|24.9|26.75|24.95|26.57|24.77|0
1628856600000|2021-08-13 12:10:00|26.66|24.86|26.61|24.81|26.7|24.9|26.61|24.81|0
1628856900000|2021-08-13 12:15:00|26.65|24.85|26.6|24.8|26.65|24.85|26.51|24.71|0
1628857200000|2021-08-13 12:20:00|26.56|24.76|26.51|24.71|26.56|24.76|26.44|24.64|0
1628857500000|2021-08-13 12:25:00|26.55|24.75|26.41|24.61|26.55|24.75|26.37|24.57|0
1628857800000|2021-08-13 12:30:00|26.39|24.59|26.27|24.47|26.41|24.61|26.27|24.47|0
1628858100000|2021-08-13 12:35:00|26.32|24.52|26.36|24.56|26.36|24.56|26.22|24.42|0
1628858400000|2021-08-13 12:40:00|26.31|24.51|26.4|24.6|26.45|24.65|26.31|24.51|0
1628858700000|2021-08-13 12:45:00|26.36|24.56|26.21|24.41|26.4|24.6|26.17|24.37|0
1628859000000|2021-08-13 12:50:00|26.26|24.46|26.26|24.46|26.35|24.55|26.21|24.41|0
1628859300000|2021-08-13 12:55:00|26.28|24.48|26.16|24.36|26.3|24.5|26.16|24.36|0
1628859600000|2021-08-13 13:00:00|26.12|24.32|26.11|24.31|26.16|24.36|26.11|24.31|0
1628859900000|2021-08-13 13:05:00|26.07|24.27|26.15|24.35|26.2|24.4|26.02|24.22|0
1628860200000|2021-08-13 13:10:00|26.11|24.31|26.15|24.35|26.15|24.35|26.06|24.26|0
1628860500000|2021-08-13 13:15:00|26.11|24.31|25.97|24.17|26.11|24.31|25.97|24.17|0
1628860800000|2021-08-13 13:20:00|25.96|24.16|26.01|24.21|26.1|24.3|25.92|24.12|0
1628861100000|2021-08-13 13:25:00|25.96|24.16|26.05|24.25|26.19|24.39|25.82|24.02|0
1628861400000|2021-08-13 13:30:00|25.96|24.16|26.42|24.62|26.56|24.76|25.91|24.11|0
1628861700000|2021-08-13 13:35:00|26.37|24.57|26.51|24.71|26.83|25.03|26.28|24.48|0
1628862000000|2021-08-13 13:40:00|26.46|24.66|26.22|24.42|26.46|24.66|26.04|24.24|0
1628862300000|2021-08-13 13:45:00|26.09|24.29|25.67|23.87|26.09|24.29|25.58|23.78|0
1628862600000|2021-08-13 13:50:00|25.76|23.96|25.99|24.19|26.22|24.42|25.76|23.96|0
1628862900000|2021-08-13 13:55:00|26.03|24.23|26.17|24.37|26.17|24.37|25.76|23.96|0
1628863200000|2021-08-13 14:00:00|26.19|24.39|26.54|24.74|26.96|25.16|26.17|24.37|0
1628863500000|2021-08-13 14:05:00|26.58|24.78|26.53|24.73|26.72|24.92|26.35|24.55|0
1628863800000|2021-08-13 14:10:00|26.58|24.78|26.48|24.68|26.76|24.96|26.3|24.5|0
1628864100000|2021-08-13 14:15:00|26.53|24.73|25.93|24.13|26.53|24.73|25.74|23.94|0
1628864400000|2021-08-13 14:20:00|25.88|24.08|25.88|24.08|25.88|24.08|25.61|23.81|0
1628864700000|2021-08-13 14:25:00|25.92|24.12|26.33|24.53|26.52|24.72|25.92|24.12|0
1628865000000|2021-08-13 14:30:00|26.29|24.49|26.15|24.35|26.38|24.58|26.05|24.25|0
1628865300000|2021-08-13 14:35:00|26.19|24.39|26.42|24.62|26.47|24.67|26.19|24.39|0
1628865600000|2021-08-13 14:40:00|26.37|24.57|26.6|24.8|26.61|24.81|26.37|24.57|0
1628865900000|2021-08-13 14:45:00|26.56|24.76|26.27|24.47|26.56|24.76|26.09|24.29|0
1628866200000|2021-08-13 14:50:00|26.23|24.43|26.43|24.63|26.43|24.63|26.09|24.29|0
1628866500000|2021-08-13 14:55:00|26.41|24.61|26.22|24.42|26.46|24.66|26.13|24.33|0
1628866800000|2021-08-13 15:00:00|26.27|24.47|26.08|24.28|26.27|24.47|25.99|24.19|0
1628867100000|2021-08-13 15:05:00|26.03|24.23|26.26|24.46|26.36|24.56|26.03|24.23|0
1628867400000|2021-08-13 15:10:00|26.24|24.44|25.89|24.09|26.31|24.51|25.85|24.05|0
1628867700000|2021-08-13 15:15:00|25.94|24.14|25.98|24.18|26.03|24.23|25.8|24|0
1628868000000|2021-08-13 15:20:00|25.96|24.16|26.11|24.31|26.14|24.34|25.93|24.13|0
1628868300000|2021-08-13 15:25:00|26.16|24.36|25.93|24.13|26.16|24.36|25.93|24.13|0
1628868600000|2021-08-13 15:30:00|25.88|24.08|26.09|24.29|26.11|24.31|25.88|24.08|0
1628868900000|2021-08-13 15:35:00|26.06|24.26|26.15|24.35|26.29|24.49|26.01|24.21|0
1628869200000|2021-08-13 15:40:00|26.2|24.4|25.96|24.16|26.24|24.44|25.92|24.12|0
1628869500000|2021-08-13 15:45:00|25.92|24.12|26.1|24.3|26.1|24.3|25.92|24.12|0
1628869800000|2021-08-13 15:50:00|26.14|24.34|24.67|22.87|26.19|24.39|24.67|22.87|0
1628870100000|2021-08-13 15:55:00|24.71|22.91|24.57|22.77|24.71|22.91|24.57|22.77|0
1628870400000|2021-08-13 16:00:00|24.53|22.73|24.53|22.73|24.57|22.77|24.44|22.64|0
1628870700000|2021-08-13 16:05:00|24.57|22.77|24.52|22.72|24.57|22.77|24.44|22.64|0
1628871000000|2021-08-13 16:10:00|24.48|22.68|24.52|22.72|24.52|22.72|24.43|22.63|0
1628871300000|2021-08-13 16:15:00|24.48|22.68|25.41|23.61|25.41|23.61|23.85|22.05|0
1628871600000|2021-08-13 16:20:00|25.44|23.64|25.36|23.56|25.46|23.66|25.27|23.47|0
1628871900000|2021-08-13 16:25:00|25.39|23.59|25.36|23.56|25.41|23.61|25.32|23.52|0
1628872200000|2021-08-13 16:30:00|25.41|23.61|25.58|23.78|25.58|23.78|25.27|23.47|0
1628872500000|2021-08-13 16:35:00|25.54|23.74|25.58|23.78|25.63|23.83|25.49|23.69|0
1628872800000|2021-08-13 16:40:00|25.54|23.74|25.49|23.69|25.58|23.78|25.49|23.69|0
1628873100000|2021-08-13 16:45:00|25.44|23.64|25.44|23.64|25.49|23.69|25.35|23.55|0
1628873400000|2021-08-13 16:50:00|25.48|23.68|25.3|23.5|25.48|23.68|25.3|23.5|0
1628873700000|2021-08-13 16:55:00|25.25|23.45|25.25|23.45|25.3|23.5|25.16|23.36|0
1628874000000|2021-08-13 17:00:00|25.29|23.49|25.38|23.58|25.38|23.58|25.29|23.49|0
1628874300000|2021-08-13 17:05:00|25.43|23.63|25.38|23.58|25.52|23.72|25.34|23.54|0
1628874600000|2021-08-13 17:10:00|25.43|23.63|25.33|23.53|25.47|23.67|25.33|23.53|0
1628874900000|2021-08-13 17:15:00|25.29|23.49|25.15|23.35|25.29|23.49|25.15|23.35|0
1628875200000|2021-08-13 17:20:00|25.17|23.37|25.28|23.48|25.28|23.48|25.17|23.37|0
1628875500000|2021-08-13 17:25:00|25.23|23.43|25.19|23.39|25.23|23.43|25.19|23.39|0
1628875800000|2021-08-13 17:30:00|25.23|23.43|25.23|23.43|25.23|23.43|25.14|23.34|0
1628876100000|2021-08-13 17:35:00|25.27|23.47|25.09|23.29|25.27|23.47|25.09|23.29|0
1628876400000|2021-08-13 17:40:00|25.07|23.27|24.91|23.11|25.09|23.29|24.77|22.97|0
1628876700000|2021-08-13 17:45:00|24.93|23.13|24.9|23.1|24.95|23.15|24.77|22.97|0
1628877000000|2021-08-13 17:50:00|24.95|23.15|24.9|23.1|25.04|23.24|24.9|23.1|0
1628877300000|2021-08-13 17:55:00|24.95|23.15|24.9|23.1|24.99|23.19|24.9|23.1|0
1628877600000|2021-08-13 18:00:00|24.94|23.14|24.89|23.09|25.08|23.28|24.87|23.07|0
1628877900000|2021-08-13 18:05:00|24.94|23.14|24.89|23.09|25.03|23.23|24.89|23.09|0
1628878200000|2021-08-13 18:10:00|24.94|23.14|24.89|23.09|24.94|23.14|24.89|23.09|0
1628878500000|2021-08-13 18:15:00|24.93|23.13|24.93|23.13|24.98|23.18|24.84|23.04|0
1628878800000|2021-08-13 18:20:00|24.97|23.17|25.02|23.22|25.06|23.26|24.97|23.17|0
1628879100000|2021-08-13 18:25:00|25.06|23.26|25.06|23.26|25.1|23.3|25.01|23.21|0
1628879400000|2021-08-13 18:30:00|25.1|23.3|25.19|23.39|25.19|23.39|25.06|23.26|0
1628879700000|2021-08-13 18:35:00|25.14|23.34|25.37|23.57|25.37|23.57|25.14|23.34|0
1628880000000|2021-08-13 18:40:00|25.41|23.61|25.59|23.79|25.78|23.98|25.37|23.57|0
1628880300000|2021-08-13 18:45:00|25.64|23.84|25.5|23.7|25.73|23.93|25.36|23.56|0
1628880600000|2021-08-13 18:50:00|25.54|23.74|25.49|23.69|25.59|23.79|25.45|23.65|0
1628880900000|2021-08-13 18:55:00|25.54|23.74|25.4|23.6|25.54|23.74|25.31|23.51|0
1628881200000|2021-08-13 19:00:00|25.36|23.56|25.31|23.51|25.44|23.64|25.26|23.46|0
1628881500000|2021-08-13 19:05:00|25.35|23.55|25.17|23.37|25.35|23.55|25.12|23.32|0
1628881800000|2021-08-13 19:10:00|25.15|23.35|25.03|23.23|25.26|23.46|25.03|23.23|0
1628882100000|2021-08-13 19:15:00|25.07|23.27|25.12|23.32|25.21|23.41|25.03|23.23|0
1628882400000|2021-08-13 19:20:00|25.07|23.27|25.07|23.27|25.11|23.31|24.98|23.18|0
1628882700000|2021-08-13 19:25:00|25.09|23.29|25.29|23.49|25.38|23.58|25.09|23.29|0
1628883000000|2021-08-13 19:30:00|25.36|23.56|25.52|23.72|25.52|23.72|25.34|23.54|0
1628883300000|2021-08-13 19:35:00|25.47|23.67|25.01|23.21|25.47|23.67|24.97|23.17|0
1628883600000|2021-08-13 19:40:00|25.06|23.26|25.51|23.71|25.55|23.75|24.92|23.12|0
1628883900000|2021-08-13 19:45:00|25.46|23.66|25.41|23.61|25.46|23.66|25.28|23.48|0
1628884200000|2021-08-13 19:50:00|25.28|23.48|25.64|23.84|25.73|23.93|25.28|23.48|0
1628884500000|2021-08-13 19:55:00|25.59|23.79|24.78|22.98|25.87|24.07|24.78|22.98|0
1628884800000|2021-08-13 20:00:00|24.82|23.02|25.04|23.24|25.04|23.24|24.78|22.98|0
1628885100000|2021-08-13 20:05:00|25|23.2|25.09|23.29|25.22|23.42|25|23.2|0
1628885400000|2021-08-13 20:10:00|25.13|23.33|25.08|23.28|25.22|23.42|25.08|23.28|0
1629097500000|2021-08-16 07:05:00|29.4|27.6|29.3|27.5|29.5|27.7|29.3|27.5|0
1629097800000|2021-08-16 07:10:00|29.35|27.55|29.05|27.25|29.35|27.55|29|27.2|0
1629098100000|2021-08-16 07:15:00|29|27.2|28.31|26.51|29.05|27.25|28.26|26.46|0
1629098400000|2021-08-16 07:20:00|28.17|26.37|27.83|26.03|28.17|26.37|27.64|25.84|0
1629098700000|2021-08-16 07:25:00|27.73|25.93|27.87|26.07|28.02|26.22|27.68|25.88|0
1629099000000|2021-08-16 07:30:00|27.92|26.12|28.06|26.26|28.11|26.31|27.63|25.83|0
1629099300000|2021-08-16 07:35:00|28.11|26.31|27.86|26.06|28.15|26.35|27.81|26.01|0
1629099600000|2021-08-16 07:40:00|27.91|26.11|27.91|26.11|28.01|26.21|27.67|25.87|0
1629099900000|2021-08-16 07:45:00|27.95|26.15|28|26.2|28.05|26.25|27.81|26.01|0
1629100200000|2021-08-16 07:50:00|28.02|26.22|28.19|26.39|28.34|26.54|27.95|26.15|0
1629100500000|2021-08-16 07:55:00|28.14|26.34|27.8|26|28.24|26.44|27.7|25.9|0
1629100800000|2021-08-16 08:00:00|27.85|26.05|27.7|25.9|27.89|26.09|27.56|25.76|0
1629101100000|2021-08-16 08:05:00|27.75|25.95|27.82|26.02|27.84|26.04|27.7|25.9|0
1629101400000|2021-08-16 08:10:00|27.79|25.99|27.69|25.89|27.79|25.99|27.6|25.8|0
1629101700000|2021-08-16 08:15:00|27.74|25.94|27.83|26.03|27.84|26.04|27.69|25.89|0
1629102000000|2021-08-16 08:20:00|27.79|25.99|27.93|26.13|28.07|26.27|27.79|25.99|0
1629102300000|2021-08-16 08:25:00|27.97|26.17|27.97|26.17|27.97|26.17|27.78|25.98|0
1629102600000|2021-08-16 08:30:00|27.92|26.12|28.01|26.21|28.07|26.27|27.85|26.05|0
1629102900000|2021-08-16 08:35:00|27.97|26.17|27.91|26.11|28.06|26.26|27.91|26.11|0
1629103200000|2021-08-16 08:40:00|27.96|26.16|27.77|25.97|27.96|26.16|27.72|25.92|0
1629103500000|2021-08-16 08:45:00|27.82|26.02|27.86|26.06|27.86|26.06|27.72|25.92|0
1629103800000|2021-08-16 08:50:00|27.81|26.01|27.76|25.96|27.86|26.06|27.71|25.91|0
1629104100000|2021-08-16 08:55:00|27.81|26.01|28.19|26.39|28.24|26.44|27.76|25.96|0
1629104400000|2021-08-16 09:00:00|28.14|26.34|27.94|26.14|28.24|26.44|27.94|26.14|0
1629104700000|2021-08-16 09:05:00|27.99|26.19|28.18|26.38|28.18|26.38|27.94|26.14|0
1629105000000|2021-08-16 09:10:00|28.23|26.43|28.08|26.28|28.23|26.43|27.99|26.19|0
1629105300000|2021-08-16 09:15:00|28.13|26.33|28.03|26.23|28.18|26.38|27.98|26.18|0
1629105600000|2021-08-16 09:20:00|27.98|26.18|28.07|26.27|28.12|26.32|27.93|26.13|0
1629105900000|2021-08-16 09:25:00|28.12|26.32|28.07|26.27|28.22|26.42|28.02|26.22|0
1629106200000|2021-08-16 09:30:00|28.02|26.22|28.12|26.32|28.17|26.37|28.02|26.22|0
1629106500000|2021-08-16 09:35:00|28.16|26.36|28.45|26.65|28.55|26.75|28.16|26.36|0
1629106800000|2021-08-16 09:40:00|28.5|26.7|28.4|26.6|28.5|26.7|28.26|26.46|0
1629107100000|2021-08-16 09:45:00|28.42|26.62|28.4|26.6|28.54|26.74|28.35|26.55|0
1629107400000|2021-08-16 09:50:00|28.35|26.55|28.15|26.35|28.35|26.55|28.1|26.3|0
1629107700000|2021-08-16 09:55:00|28.1|26.3|28.29|26.49|28.29|26.49|28.05|26.25|0
1629108000000|2021-08-16 10:00:00|28.24|26.44|28.41|26.61|28.41|26.61|28.19|26.39|0
1629108300000|2021-08-16 10:05:00|28.38|26.58|28.43|26.63|28.48|26.68|28.33|26.53|0
1629108600000|2021-08-16 10:10:00|28.48|26.68|29.07|27.27|29.07|27.27|28.48|26.68|0
1629108900000|2021-08-16 10:15:00|29.12|27.32|29.36|27.56|29.61|27.81|29.01|27.21|0
1629109200000|2021-08-16 10:20:00|29.41|27.61|31.01|29.21|31.01|29.21|28.3|26.5|0
1629109500000|2021-08-16 10:25:00|30.96|29.16|30.32|28.52|30.96|29.16|30.32|28.52|0
1629109800000|2021-08-16 10:30:00|30.37|28.57|29.71|27.91|30.37|28.57|29.66|27.86|0
1629110100000|2021-08-16 10:35:00|29.74|27.94|29.51|27.71|29.81|28.01|29.51|27.71|0
1629110400000|2021-08-16 10:40:00|29.46|27.66|29.35|27.55|29.51|27.71|29.16|27.36|0
1629110700000|2021-08-16 10:45:00|29.3|27.5|29.05|27.25|29.33|27.53|28.95|27.15|0
1629111000000|2021-08-16 10:50:00|29|27.2|28.75|26.95|29.05|27.25|28.7|26.9|0
1629111300000|2021-08-16 10:55:00|28.73|26.93|28.8|27|28.95|27.15|28.7|26.9|0
1629111600000|2021-08-16 11:00:00|28.7|26.9|28.74|26.94|28.75|26.95|28.55|26.75|0
1629111900000|2021-08-16 11:05:00|28.67|26.87|28.69|26.89|28.79|26.99|28.6|26.8|0
1629112200000|2021-08-16 11:10:00|28.72|26.92|28.79|26.99|28.89|27.09|28.64|26.84|0
1629112500000|2021-08-16 11:15:00|28.84|27.04|29.05|27.25|29.08|27.28|28.74|26.94|0
1629112800000|2021-08-16 11:20:00|29.08|27.28|29.02|27.22|29.22|27.42|28.93|27.13|0
1629113100000|2021-08-16 11:25:00|29.07|27.27|29.07|27.27|29.17|27.37|29.02|27.22|0
1629113400000|2021-08-16 11:30:00|29.02|27.22|29.41|27.61|29.41|27.61|29.02|27.22|0
1629113700000|2021-08-16 11:35:00|29.36|27.56|29.46|27.66|29.61|27.81|29.31|27.51|0
1629114000000|2021-08-16 11:40:00|29.51|27.71|29.51|27.71|29.76|27.96|29.46|27.66|0
1629114300000|2021-08-16 11:45:00|29.53|27.73|29.35|27.55|29.53|27.73|29.25|27.45|0
1629114600000|2021-08-16 11:50:00|29.33|27.53|29.3|27.5|29.35|27.55|29.2|27.4|0
1629114900000|2021-08-16 11:55:00|29.28|27.48|29.3|27.5|29.35|27.55|29.2|27.4|0
1629115200000|2021-08-16 12:00:00|29.35|27.55|30.1|28.3|30.15|28.35|29.35|27.55|0
1629115500000|2021-08-16 12:05:00|30.05|28.25|29.99|28.19|30.25|28.45|29.89|28.09|0
1629115800000|2021-08-16 12:10:00|30.02|28.22|29.79|27.99|30.04|28.24|29.69|27.89|0
1629116100000|2021-08-16 12:15:00|29.84|28.04|30.09|28.29|30.14|28.34|29.78|27.98|0
1629116400000|2021-08-16 12:20:00|30.14|28.34|30.03|28.23|30.14|28.34|29.93|28.13|0
1629116700000|2021-08-16 12:25:00|30.08|28.28|29.9|28.1|30.11|28.31|29.9|28.1|0
1629117000000|2021-08-16 12:30:00|29.93|28.13|29.87|28.07|30.03|28.23|29.62|27.82|0
1629117300000|2021-08-16 12:35:00|29.92|28.12|29.82|28.02|30.07|28.27|29.82|28.02|0
1629117600000|2021-08-16 12:40:00|29.77|27.97|29.71|27.91|29.82|28.02|29.46|27.66|0
1629117900000|2021-08-16 12:45:00|29.66|27.86|29.56|27.76|29.71|27.91|29.46|27.66|0
1629118200000|2021-08-16 12:50:00|29.61|27.81|29.75|27.95|29.75|27.95|29.51|27.71|0
1629118500000|2021-08-16 12:55:00|29.81|28.01|29.78|27.98|29.9|28.1|29.7|27.9|0
1629118800000|2021-08-16 13:00:00|29.8|28|29.55|27.75|29.85|28.05|29.5|27.7|0
1629119100000|2021-08-16 13:05:00|29.6|27.8|29.29|27.49|29.8|28|29.29|27.49|0
1629119400000|2021-08-16 13:10:00|29.24|27.44|29.39|27.59|29.44|27.64|29.19|27.39|0
1629119700000|2021-08-16 13:15:00|29.44|27.64|29.53|27.73|29.54|27.74|29.34|27.54|0
1629120000000|2021-08-16 13:20:00|29.48|27.68|29.18|27.38|29.53|27.73|29.18|27.38|0
1629120300000|2021-08-16 13:25:00|29.21|27.41|29.28|27.48|29.28|27.48|29.13|27.33|0
1629120600000|2021-08-16 13:30:00|29.08|27.28|30.23|28.43|30.23|28.43|28.88|27.08|0
1629120900000|2021-08-16 13:35:00|30.33|28.53|29.97|28.17|30.64|28.84|29.97|28.17|0
1629121200000|2021-08-16 13:40:00|30.08|28.28|30.33|28.53|30.69|28.89|29.97|28.17|0
1629121500000|2021-08-16 13:45:00|30.28|28.48|30.99|29.19|31.36|29.56|30.28|28.48|0
1629121800000|2021-08-16 13:50:00|31.05|29.25|31.83|30.03|32|30.2|31.05|29.25|0
1629122100000|2021-08-16 13:55:00|31.94|30.14|31.57|29.77|32.1|30.3|31.2|29.4|0
1629122400000|2021-08-16 14:00:00|31.78|29.98|31.04|29.24|32.04|30.24|30.93|29.13|0
1629122700000|2021-08-16 14:05:00|31.09|29.29|30.51|28.71|31.24|29.44|30.26|28.46|0
1629123000000|2021-08-16 14:10:00|30.56|28.76|30.46|28.66|30.67|28.87|30.05|28.25|0
1629123300000|2021-08-16 14:15:00|30.51|28.71|31.71|29.91|31.71|29.91|30.3|28.5|0
1629123600000|2021-08-16 14:20:00|31.76|29.96|31.92|30.12|32.03|30.23|31.55|29.75|0
1629123900000|2021-08-16 14:25:00|31.81|30.01|32.24|30.44|32.51|30.71|31.81|30.01|0
1629124200000|2021-08-16 14:30:00|32.18|30.38|32.12|30.32|32.51|30.71|31.49|29.69|0
1629124500000|2021-08-16 14:35:00|32.18|30.38|31.67|29.87|32.18|30.38|31.38|29.58|0
1629124800000|2021-08-16 14:40:00|31.64|29.84|31.64|29.84|31.75|29.95|31.32|29.52|0
1629125100000|2021-08-16 14:45:00|31.58|29.78|31.53|29.73|32.01|30.21|31.37|29.57|0
1629125400000|2021-08-16 14:50:00|31.58|29.78|32.06|30.26|32.49|30.69|31.58|29.78|0
1629125700000|2021-08-16 14:55:00|31.3|29.5|30.92|29.12|31.41|29.61|30.76|28.96|0
1629126000000|2021-08-16 15:00:00|30.97|29.17|30.17|28.37|30.97|29.17|29.55|27.75|0
1629126300000|2021-08-16 15:05:00|30.22|28.42|30.16|28.36|30.48|28.68|29.8|28|0
1629126600000|2021-08-16 15:10:00|30.22|28.42|29.8|28|30.32|28.52|29.8|28|0
1629126900000|2021-08-16 15:15:00|29.75|27.95|29.49|27.69|29.75|27.95|29.28|27.48|0
1629127200000|2021-08-16 15:20:00|29.44|27.64|29.58|27.78|29.69|27.89|29.13|27.33|0
1629127500000|2021-08-16 15:25:00|29.53|27.73|29.52|27.72|29.58|27.78|28.8|27|0
1629127800000|2021-08-16 15:30:00|29.57|27.77|28.03|26.23|29.57|27.77|28.03|26.23|0
1629128100000|2021-08-16 15:35:00|27.98|26.18|27.97|26.17|28.07|26.27|27.63|25.83|0
1629128400000|2021-08-16 15:40:00|27.83|26.03|27.72|25.92|27.87|26.07|27.53|25.73|0
1629128700000|2021-08-16 15:45:00|27.68|25.88|27.71|25.91|28.44|26.64|27.48|25.68|0
1629129000000|2021-08-16 15:50:00|27.76|25.96|27.81|26.01|27.81|26.01|27.61|25.81|0
1629129300000|2021-08-16 15:55:00|27.86|26.06|27.85|26.05|27.95|26.15|27.71|25.91|0
1629129600000|2021-08-16 16:00:00|27.75|25.95|27.44|25.64|27.95|26.15|27.41|25.61|0
1629129900000|2021-08-16 16:05:00|27.41|25.61|27.46|25.66|27.65|25.85|27.22|25.42|0
1629130200000|2021-08-16 16:10:00|27.41|25.61|27.26|25.46|27.55|25.75|27.21|25.41|0
1629130500000|2021-08-16 16:15:00|27.21|25.41|27.3|25.5|27.3|25.5|27.11|25.31|0
1629130800000|2021-08-16 16:20:00|27.26|25.46|26.96|25.16|27.3|25.5|26.92|25.12|0
1629131100000|2021-08-16 16:25:00|26.99|25.19|27.25|25.45|27.35|25.55|26.96|25.16|0
1629131400000|2021-08-16 16:30:00|27.2|25.4|27.53|25.73|27.54|25.74|27.05|25.25|0
1629131700000|2021-08-16 16:35:00|27.56|25.76|27.43|25.63|27.63|25.83|27.24|25.44|0
1629132000000|2021-08-16 16:40:00|27.48|25.68|27.09|25.29|27.48|25.68|27.09|25.29|0
1629132300000|2021-08-16 16:45:00|27.05|25.25|26.8|25|27.09|25.29|26.8|25|0
1629132600000|2021-08-16 16:50:00|26.76|24.96|26.42|24.62|26.8|25|26.42|24.62|0
1629132900000|2021-08-16 16:55:00|26.47|24.67|26.47|24.67|26.61|24.81|26.42|24.62|0
1629133200000|2021-08-16 17:00:00|26.42|24.62|26.39|24.59|26.61|24.81|26.37|24.57|0
1629133500000|2021-08-16 17:05:00|26.42|24.62|26.22|24.42|26.46|24.66|26.18|24.38|0
1629133800000|2021-08-16 17:10:00|26.2|24.4|26.31|24.51|26.46|24.66|26.18|24.38|0
1629134100000|2021-08-16 17:15:00|26.27|24.47|26.31|24.51|26.41|24.61|26.26|24.46|0
1629134400000|2021-08-16 17:20:00|26.36|24.56|26.26|24.46|26.5|24.7|26.17|24.37|0
1629134700000|2021-08-16 17:25:00|26.21|24.41|25.93|24.13|26.21|24.41|25.8|24|0
1629135000000|2021-08-16 17:30:00|25.89|24.09|25.52|23.72|25.98|24.18|25.52|23.72|0
1629135300000|2021-08-16 17:35:00|25.47|23.67|25.38|23.58|25.56|23.76|25.29|23.49|0
1629135600000|2021-08-16 17:40:00|25.35|23.55|25.24|23.44|25.37|23.57|25.15|23.35|0
1629135900000|2021-08-16 17:45:00|25.19|23.39|25.28|23.48|25.42|23.62|25.19|23.39|0
1629136200000|2021-08-16 17:50:00|25.23|23.43|25.18|23.38|25.23|23.43|25.09|23.29|0
1629136500000|2021-08-16 17:55:00|25.16|23.36|25|23.2|25.18|23.38|25|23.2|0
1629136800000|2021-08-16 18:00:00|25.05|23.25|25.04|23.24|25.22|23.42|25.04|23.24|0
1629137100000|2021-08-16 18:05:00|25|23.2|24.59|22.79|25.09|23.29|24.42|22.62|0
1629137400000|2021-08-16 18:10:00|24.64|22.84|24.55|22.75|24.64|22.84|24.42|22.62|0
1629137700000|2021-08-16 18:15:00|24.54|22.74|24.5|22.7|24.54|22.74|24.45|22.65|0
1629138000000|2021-08-16 18:20:00|24.54|22.74|25.48|23.68|26.48|24.68|24.45|22.65|0
1629138300000|2021-08-16 18:25:00|25.53|23.73|25.7|23.9|25.75|23.95|25.52|23.72|0
1629138600000|2021-08-16 18:30:00|25.66|23.86|25.34|23.54|25.66|23.86|25.29|23.49|0
1629138900000|2021-08-16 18:35:00|25.38|23.58|25.56|23.76|25.61|23.81|25.38|23.58|0
1629139200000|2021-08-16 18:40:00|25.6|23.8|25.33|23.53|25.6|23.8|25.29|23.49|0
1629139500000|2021-08-16 18:45:00|25.35|23.55|24.93|23.13|25.38|23.58|24.84|23.04|0
1629139800000|2021-08-16 18:50:00|24.88|23.08|24.79|22.99|24.88|23.08|24.49|22.69|0
1629140100000|2021-08-16 18:55:00|24.75|22.95|25.01|23.21|25.05|23.25|24.66|22.86|0
1629140400000|2021-08-16 19:00:00|24.96|23.16|24.83|23.03|25.14|23.34|24.78|22.98|0
1629140700000|2021-08-16 19:05:00|24.87|23.07|24.87|23.07|24.96|23.16|24.83|23.03|0
1629141000000|2021-08-16 19:10:00|24.91|23.11|24.56|22.76|24.91|23.11|24.47|22.67|0
1629141300000|2021-08-16 19:15:00|24.51|22.71|24.55|22.75|24.64|22.84|24.47|22.67|0
1629141600000|2021-08-16 19:20:00|24.51|22.71|24.25|22.45|24.51|22.71|24.12|22.32|0
1629141900000|2021-08-16 19:25:00|24.29|22.49|24.29|22.49|24.46|22.66|24.2|22.4|0
1629142200000|2021-08-16 19:30:00|24.33|22.53|24.2|22.4|24.5|22.7|24.15|22.35|0
1629142500000|2021-08-16 19:35:00|24.15|22.35|24.63|22.83|24.63|22.83|24.15|22.35|0
1629142800000|2021-08-16 19:40:00|24.67|22.87|24.14|22.34|25.04|23.24|24.02|22.22|0
1629143100000|2021-08-16 19:45:00|24.1|22.3|24.18|22.38|24.19|22.39|23.97|22.17|0
1629143400000|2021-08-16 19:50:00|24.01|22.21|23.45|21.65|24.05|22.25|23.37|21.57|0
1629143700000|2021-08-16 19:55:00|23.49|21.69|22.99|21.19|23.49|21.69|22.99|21.19|0
1629144000000|2021-08-16 20:00:00|23.15|21.35|23.81|22.01|23.81|22.01|22.66|20.86|0
1629144300000|2021-08-16 20:05:00|23.9|22.1|24.1|22.3|24.11|22.31|23.81|22.01|0
1629144600000|2021-08-16 20:10:00|24.15|22.35|24.02|22.22|24.15|22.35|23.93|22.13|0
1629144900000|2021-08-16 20:15:00|24.22|22.02|24.26|22.06|24.26|22.06|24.13|21.93|0
1629145200000|2021-08-16 20:20:00|24.3|22.1|24.38|22.18|24.42|22.22|24.3|22.1|0
1629145500000|2021-08-16 20:25:00|24.42|22.22|24.36|22.16|24.46|22.26|24.33|22.13|0
1629145800000|2021-08-16 20:30:00|24.38|22.18|24.46|22.26|24.55|22.35|24.29|22.09|0
1629146100000|2021-08-16 20:35:00|24.5|22.3|24.8|22.6|24.84|22.64|24.5|22.3|0
1629146400000|2021-08-16 20:40:00|24.84|22.64|24.75|22.55|24.89|22.69|24.75|22.55|0
1629146700000|2021-08-16 20:45:00|24.8|22.6|24.84|22.64|24.84|22.64|24.58|22.38|0
1629147000000|2021-08-16 20:50:00|24.79|22.59|24.57|22.37|24.84|22.64|24.57|22.37|0
1629147300000|2021-08-16 20:55:00|24.55|22.35|24.52|22.32|24.59|22.39|24.51|22.31|0
1629147600000|2021-08-16 21:00:00|24.53|22.33|24.48|22.28|24.56|22.36|24.47|22.27|0
1629147900000|2021-08-16 21:05:00|24.5|22.3|24.47|22.27|24.5|22.3|24.47|22.27|0
1629148200000|2021-08-16 21:10:00|24.5|22.3|24.47|22.27|24.5|22.3|24.37|22.17|0
1629148500000|2021-08-16 21:15:00|24.42|22.22|24.41|22.21|24.44|22.24|24.41|22.21|0
1629148800000|2021-08-16 21:20:00|24.39|22.19|24.41|22.21|24.43|22.23|24.39|22.19|0
1629149100000|2021-08-16 21:25:00|24.42|22.22|24.42|22.22|24.42|22.22|24.41|22.21|0
1629149400000|2021-08-16 21:30:00|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629149700000|2021-08-16 21:35:00|24.37|22.17|24.41|22.21|24.41|22.21|24.36|22.16|0
1629150000000|2021-08-16 21:40:00|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1629150300000|2021-08-16 21:45:00|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1629150600000|2021-08-16 21:50:00|24.4|22.2|24.39|22.19|24.42|22.22|24.39|22.19|0
1629150900000|2021-08-16 21:55:00|24.38|22.18|24.36|22.16|24.4|22.2|24.35|22.15|0
1629151200000|2021-08-16 22:00:00|24.46|22.26|24.74|22.54|24.74|22.54|24.46|22.26|0
1629151500000|2021-08-16 22:05:00|24.65|22.45|24.74|22.54|24.83|22.63|24.65|22.45|0
1629151800000|2021-08-16 22:10:00|24.69|22.49|24.73|22.53|24.78|22.58|24.69|22.49|0
1629152100000|2021-08-16 22:15:00|24.76|22.56|24.77|22.57|24.78|22.58|24.69|22.49|0
1629152400000|2021-08-16 22:20:00|24.86|22.66|24.73|22.53|24.86|22.66|24.69|22.49|0
1629152700000|2021-08-16 22:25:00|24.68|22.48|24.68|22.48|24.73|22.53|24.68|22.48|0
1629153000000|2021-08-16 22:30:00|24.64|22.44|24.68|22.48|24.72|22.52|24.64|22.44|0
1629153300000|2021-08-16 22:35:00|24.67|22.47|24.72|22.52|24.72|22.52|24.63|22.43|0
1629153600000|2021-08-16 22:40:00|24.67|22.47|24.8|22.6|24.8|22.6|24.67|22.47|0
1629153900000|2021-08-16 22:45:00|24.84|22.64|24.8|22.6|24.84|22.64|24.78|22.58|0
1629154200000|2021-08-16 22:50:00|24.77|22.57|24.79|22.59|24.82|22.62|24.75|22.55|0
1629154500000|2021-08-16 22:55:00|24.84|22.64|24.75|22.55|24.84|22.64|24.7|22.5|0
1629154800000|2021-08-16 23:00:00|24.73|22.53|24.79|22.59|24.81|22.61|24.7|22.5|0
1629155100000|2021-08-16 23:05:00|24.74|22.54|24.7|22.5|24.78|22.58|24.7|22.5|0
1629155400000|2021-08-16 23:10:00|24.65|22.45|24.56|22.36|24.65|22.45|24.56|22.36|0
1629155700000|2021-08-16 23:15:00|24.61|22.41|24.6|22.4|24.65|22.45|24.6|22.4|0
1629156000000|2021-08-16 23:20:00|24.56|22.36|24.64|22.44|24.69|22.49|24.56|22.36|0
1629156300000|2021-08-16 23:25:00|24.6|22.4|24.64|22.44|24.68|22.48|24.6|22.4|0
1629156600000|2021-08-16 23:30:00|24.68|22.48|24.64|22.44|24.68|22.48|24.64|22.44|0
1629156900000|2021-08-16 23:35:00|24.66|22.46|24.55|22.35|24.68|22.48|24.46|22.26|0
1629157200000|2021-08-16 23:40:00|24.52|22.32|24.5|22.3|24.54|22.34|24.5|22.3|0
1629157500000|2021-08-16 23:45:00|24.52|22.32|24.45|22.25|24.52|22.32|24.45|22.25|0
1629157800000|2021-08-16 23:50:00|24.43|22.23|24.45|22.25|24.45|22.25|24.36|22.16|0
1629158100000|2021-08-16 23:55:00|24.41|22.21|24.53|22.33|24.58|22.38|24.4|22.2|0
1629158400000|2021-08-17 00:00:00|24.57|22.37|24.53|22.33|24.88|22.68|24.49|22.29|0
1629158700000|2021-08-17 00:05:00|24.57|22.37|24.81|22.61|24.83|22.63|24.57|22.37|0
1629159000000|2021-08-17 00:10:00|24.78|22.58|24.91|22.71|25|22.8|24.78|22.58|0
1629159300000|2021-08-17 00:15:00|24.95|22.75|24.86|22.66|24.95|22.75|24.82|22.62|0
1629159600000|2021-08-17 00:20:00|24.89|22.69|24.99|22.79|24.99|22.79|24.86|22.66|0
1629159900000|2021-08-17 00:25:00|24.95|22.75|25.27|23.07|25.34|23.14|24.95|22.75|0
1629160200000|2021-08-17 00:30:00|25.3|23.1|25.2|23|25.38|23.18|25.18|22.98|0
1629160500000|2021-08-17 00:35:00|25.23|23.03|25.33|23.13|25.33|23.13|25.16|22.96|0
1629160800000|2021-08-17 00:40:00|25.29|23.09|25.49|23.29|25.51|23.31|25.29|23.09|0
1629161100000|2021-08-17 00:45:00|25.46|23.26|25.24|23.04|25.46|23.26|25.24|23.04|0
1629161400000|2021-08-17 00:50:00|25.26|23.06|25.35|23.15|25.37|23.17|25.19|22.99|0
1629161700000|2021-08-17 00:55:00|25.32|23.12|25.27|23.07|25.41|23.21|25.27|23.07|0
1629162000000|2021-08-17 01:00:00|25.25|23.05|25.32|23.12|25.36|23.16|25.23|23.03|0
1629162300000|2021-08-17 01:05:00|25.27|23.07|25.27|23.07|25.36|23.16|25.27|23.07|0
1629162600000|2021-08-17 01:10:00|25.29|23.09|25.44|23.24|25.44|23.24|25.27|23.07|0
1629162900000|2021-08-17 01:15:00|25.42|23.22|25.26|23.06|25.49|23.29|25.26|23.06|0
1629163200000|2021-08-17 01:20:00|25.3|23.1|25.41|23.21|25.43|23.23|25.22|23.02|0
1629163500000|2021-08-17 01:25:00|25.39|23.19|25.43|23.23|25.43|23.23|25.34|23.14|0
1629163800000|2021-08-17 01:30:00|25.45|23.25|25.61|23.41|25.65|23.45|25.34|23.14|0
1629164100000|2021-08-17 01:35:00|25.65|23.45|25.56|23.36|25.74|23.54|25.54|23.34|0
1629164400000|2021-08-17 01:40:00|25.54|23.34|25.29|23.09|25.56|23.36|25.29|23.09|0
1629164700000|2021-08-17 01:45:00|25.24|23.04|25.37|23.17|25.37|23.17|25.2|23|0
1629165000000|2021-08-17 01:50:00|25.4|23.2|25.28|23.08|25.42|23.22|25.28|23.08|0
1629165300000|2021-08-17 01:55:00|25.26|23.06|25.39|23.19|25.41|23.21|25.26|23.06|0
1629165600000|2021-08-17 02:00:00|25.37|23.17|25.36|23.16|25.5|23.3|25.36|23.16|0
1629165900000|2021-08-17 02:05:00|25.41|23.21|25.49|23.29|25.49|23.29|25.4|23.2|0
1629166200000|2021-08-17 02:10:00|25.54|23.34|25.53|23.33|25.58|23.38|25.49|23.29|0
1629166500000|2021-08-17 02:15:00|25.49|23.29|25.62|23.42|25.62|23.42|25.44|23.24|0
1629166800000|2021-08-17 02:20:00|25.64|23.44|25.53|23.33|25.66|23.46|25.39|23.19|0
1629167100000|2021-08-17 02:25:00|25.57|23.37|25.39|23.19|25.57|23.37|25.39|23.19|0
1629167400000|2021-08-17 02:30:00|25.43|23.23|25.43|23.23|25.48|23.28|25.39|23.19|0
1629167700000|2021-08-17 02:35:00|25.45|23.25|25.52|23.32|25.56|23.36|25.38|23.18|0
1629168000000|2021-08-17 02:40:00|25.51|23.31|25.56|23.36|25.56|23.36|25.51|23.31|0
1629168300000|2021-08-17 02:45:00|25.6|23.4|25.37|23.17|25.6|23.4|25.37|23.17|0
1629168600000|2021-08-17 02:50:00|25.42|23.22|25.37|23.17|25.46|23.26|25.37|23.17|0
1629168900000|2021-08-17 02:55:00|25.35|23.15|25.41|23.21|25.46|23.26|25.28|23.08|0
1629169200000|2021-08-17 03:00:00|25.46|23.26|25.36|23.16|25.46|23.26|25.36|23.16|0
1629169500000|2021-08-17 03:05:00|25.39|23.19|25.45|23.25|25.45|23.25|25.36|23.16|0
1629169800000|2021-08-17 03:10:00|25.49|23.29|25.53|23.33|25.54|23.34|25.49|23.29|0
1629170100000|2021-08-17 03:15:00|25.58|23.38|25.62|23.42|25.71|23.51|25.53|23.33|0
1629170400000|2021-08-17 03:20:00|25.58|23.38|25.62|23.42|25.66|23.46|25.57|23.37|0
1629170700000|2021-08-17 03:25:00|25.64|23.44|25.7|23.5|25.71|23.51|25.62|23.42|0
1629171000000|2021-08-17 03:30:00|25.73|23.53|25.65|23.45|25.75|23.55|25.61|23.41|0
1629171300000|2021-08-17 03:35:00|25.61|23.41|25.79|23.59|25.79|23.59|25.61|23.41|0
1629171600000|2021-08-17 03:40:00|25.74|23.54|25.74|23.54|25.79|23.59|25.74|23.54|0
1629171900000|2021-08-17 03:45:00|25.78|23.58|25.67|23.47|25.78|23.58|25.64|23.44|0
1629172200000|2021-08-17 03:50:00|25.64|23.44|25.69|23.49|25.69|23.49|25.6|23.4|0
1629172500000|2021-08-17 03:55:00|25.73|23.53|25.68|23.48|25.73|23.53|25.64|23.44|0
1629172800000|2021-08-17 04:00:00|25.64|23.44|25.59|23.39|25.68|23.48|25.59|23.39|0
1629173100000|2021-08-17 04:05:00|25.61|23.41|25.59|23.39|25.63|23.43|25.54|23.34|0
1629173400000|2021-08-17 04:10:00|25.58|23.38|25.45|23.25|25.58|23.38|25.45|23.25|0
1629173700000|2021-08-17 04:15:00|25.4|23.2|25.53|23.33|25.53|23.33|25.4|23.2|0
1629174000000|2021-08-17 04:20:00|25.49|23.29|25.49|23.29|25.53|23.33|25.44|23.24|0
1629174300000|2021-08-17 04:25:00|25.48|23.28|25.44|23.24|25.53|23.33|25.44|23.24|0
1629174600000|2021-08-17 04:30:00|25.46|23.26|25.52|23.32|25.55|23.35|25.44|23.24|0
1629174900000|2021-08-17 04:35:00|25.54|23.34|25.56|23.36|25.61|23.41|25.52|23.32|0
1629175200000|2021-08-17 04:40:00|25.54|23.34|25.56|23.36|25.56|23.36|25.52|23.32|0
1629175500000|2021-08-17 04:45:00|25.52|23.32|25.47|23.27|25.6|23.4|25.47|23.27|0
1629175800000|2021-08-17 04:50:00|25.51|23.31|25.53|23.33|25.56|23.36|25.47|23.27|0
1629176100000|2021-08-17 04:55:00|25.51|23.31|25.5|23.3|25.55|23.35|25.46|23.26|0
1629176400000|2021-08-17 05:00:00|25.53|23.33|25.77|23.57|25.82|23.62|25.53|23.33|0
1629176700000|2021-08-17 05:05:00|25.82|23.62|25.86|23.66|25.91|23.71|25.77|23.57|0
1629177000000|2021-08-17 05:10:00|25.81|23.61|25.99|23.79|25.99|23.79|25.81|23.61|0
1629177300000|2021-08-17 05:15:00|25.97|23.77|25.85|23.65|25.99|23.79|25.76|23.56|0
1629177600000|2021-08-17 05:20:00|25.83|23.63|25.87|23.67|25.94|23.74|24.8|22.6|0
1629177900000|2021-08-17 05:25:00|25.82|23.62|25.77|23.57|25.87|23.67|25.73|23.53|0
1629178200000|2021-08-17 05:30:00|25.73|23.53|25.86|23.66|25.91|23.71|25.73|23.53|0
1629178500000|2021-08-17 05:35:00|25.88|23.68|25.81|23.61|25.91|23.71|25.81|23.61|0
1629178800000|2021-08-17 05:40:00|25.86|23.66|25.99|23.79|25.99|23.79|25.81|23.61|0
1629179100000|2021-08-17 05:45:00|25.94|23.74|25.9|23.7|26.03|23.83|25.9|23.7|0
1629179400000|2021-08-17 05:50:00|25.87|23.67|25.89|23.69|25.94|23.74|25.83|23.63|0
1629179700000|2021-08-17 05:55:00|25.94|23.74|25.98|23.78|26.03|23.83|25.89|23.69|0
1629180000000|2021-08-17 06:00:00|26.02|23.82|26.29|24.09|26.43|24.23|25.98|23.78|0
1629180300000|2021-08-17 06:05:00|26.25|24.05|26.15|23.95|26.29|24.09|26.11|23.91|0
1629180600000|2021-08-17 06:10:00|26.22|24.02|26.2|24|26.34|24.14|26.15|23.95|0
1629180900000|2021-08-17 06:15:00|26.24|24.04|26.19|23.99|26.33|24.13|26.19|23.99|0
1629181200000|2021-08-17 06:20:00|26.24|24.04|25.96|23.76|26.24|24.04|25.92|23.72|0
1629181500000|2021-08-17 06:25:00|26.01|23.81|25.91|23.71|26.05|23.85|25.91|23.71|0
1629181800000|2021-08-17 06:30:00|25.96|23.76|26.27|24.07|26.32|24.12|25.96|23.76|0
1629182100000|2021-08-17 06:35:00|26.32|24.12|26.55|24.35|26.59|24.39|26.23|24.03|0
1629182400000|2021-08-17 06:40:00|26.59|24.39|26.68|24.48|26.82|24.62|26.55|24.35|0
1629182700000|2021-08-17 06:45:00|26.66|24.46|27.05|24.85|27.19|24.99|26.66|24.46|0
1629183000000|2021-08-17 06:50:00|27|24.8|26.86|24.66|27.15|24.95|26.81|24.61|0
1629183300000|2021-08-17 06:55:00|26.88|24.68|26.62|24.42|26.95|24.75|26.58|24.38|0
1629183600000|2021-08-17 07:00:00|26.72|24.52|26.27|24.07|27.04|24.84|25.83|23.63|0
1629183900000|2021-08-17 07:05:00|26.07|24.27|26.68|24.88|26.77|24.97|26.07|24.27|0
1629184200000|2021-08-17 07:10:00|26.63|24.83|27.22|25.42|27.49|25.69|26.63|24.83|0
1629184500000|2021-08-17 07:15:00|27.2|25.4|26.72|24.92|27.58|25.78|26.57|24.77|0
1629184800000|2021-08-17 07:20:00|26.74|24.94|27.14|25.34|27.14|25.34|26.71|24.91|0
1629185100000|2021-08-17 07:25:00|27.09|25.29|26.66|24.86|27.33|25.53|26.61|24.81|0
1629185400000|2021-08-17 07:30:00|26.71|24.91|26.56|24.76|26.94|25.14|26.42|24.62|0
1629185700000|2021-08-17 07:35:00|26.47|24.67|26.37|24.57|26.56|24.76|26.37|24.57|0
1629186000000|2021-08-17 07:40:00|26.28|24.48|26.13|24.33|26.32|24.52|26.04|24.24|0
1629186300000|2021-08-17 07:45:00|26.09|24.29|26.22|24.42|26.27|24.47|25.95|24.15|0
1629186600000|2021-08-17 07:50:00|26.18|24.38|26.5|24.7|26.5|24.7|26.04|24.24|0
1629186900000|2021-08-17 07:55:00|26.6|24.8|26.31|24.51|26.74|24.94|25.99|24.19|0
1629187200000|2021-08-17 08:00:00|26.22|24.42|25.89|24.09|26.22|24.42|25.61|23.81|0
1629187500000|2021-08-17 08:05:00|25.84|24.04|25.98|24.18|26.21|24.41|25.66|23.86|0
1629187800000|2021-08-17 08:10:00|25.93|24.13|25.84|24.04|26.16|24.36|25.84|24.04|0
1629188100000|2021-08-17 08:15:00|25.88|24.08|26.11|24.31|26.11|24.31|25.7|23.9|0
1629188400000|2021-08-17 08:20:00|26.16|24.36|25.97|24.17|26.39|24.59|25.97|24.17|0
1629188700000|2021-08-17 08:25:00|25.92|24.12|26.34|24.54|26.38|24.58|25.92|24.12|0
1629189000000|2021-08-17 08:30:00|26.43|24.63|26.43|24.63|26.43|24.63|26.19|24.39|0
1629189300000|2021-08-17 08:35:00|26.38|24.58|26.07|24.27|26.52|24.72|26.05|24.25|0
1629189600000|2021-08-17 08:40:00|26.1|24.3|26.28|24.48|26.28|24.48|25.96|24.16|0
1629189900000|2021-08-17 08:45:00|26.23|24.43|26.18|24.38|26.37|24.57|26.09|24.29|0
1629190200000|2021-08-17 08:50:00|26.21|24.41|26.18|24.38|26.37|24.57|26.18|24.38|0
1629190500000|2021-08-17 08:55:00|26.13|24.33|25.99|24.19|26.27|24.47|25.94|24.14|0
1629190800000|2021-08-17 09:00:00|26.03|24.23|26.22|24.42|26.22|24.42|25.9|24.1|0
1629191100000|2021-08-17 09:05:00|26.26|24.46|25.75|23.95|26.26|24.46|25.7|23.9|0
1629191400000|2021-08-17 09:10:00|25.77|23.97|25.75|23.95|25.77|23.97|25.52|23.72|0
1629191700000|2021-08-17 09:15:00|25.7|23.9|25.79|23.99|25.88|24.08|25.61|23.81|0
1629192000000|2021-08-17 09:20:00|25.74|23.94|25.33|23.53|25.79|23.99|25.33|23.53|0
1629192300000|2021-08-17 09:25:00|25.37|23.57|25.46|23.66|25.46|23.66|25.28|23.48|0
1629192600000|2021-08-17 09:30:00|25.42|23.62|25.73|23.93|25.73|23.93|25.42|23.62|0
1629192900000|2021-08-17 09:35:00|25.66|23.86|25.87|24.07|25.87|24.07|25.64|23.84|0
1629193200000|2021-08-17 09:40:00|25.82|24.02|26|24.2|26.24|24.44|25.82|24.02|0
1629193500000|2021-08-17 09:45:00|25.98|24.18|25.95|24.15|26.19|24.39|25.91|24.11|0
1629193800000|2021-08-17 09:50:00|25.98|24.18|26.04|24.24|26.23|24.43|25.95|24.15|0
1629194100000|2021-08-17 09:55:00|25.99|24.19|25.99|24.19|26.09|24.29|25.9|24.1|0
1629194400000|2021-08-17 10:00:00|26.04|24.24|26.31|24.51|26.41|24.61|25.99|24.19|0
1629194700000|2021-08-17 10:05:00|26.36|24.56|26.12|24.32|26.41|24.61|25.8|24|0
1629195000000|2021-08-17 10:10:00|26.1|24.3|25.98|24.18|26.12|24.32|25.89|24.09|0
1629195300000|2021-08-17 10:15:00|26.03|24.23|26.07|24.27|26.12|24.32|25.75|23.95|0
1629195600000|2021-08-17 10:20:00|26.12|24.32|25.97|24.17|26.16|24.36|25.97|24.17|0
1629195900000|2021-08-17 10:25:00|26.02|24.22|26.11|24.31|26.2|24.4|25.88|24.08|0
1629196200000|2021-08-17 10:30:00|26.02|24.22|25.94|24.14|26.25|24.45|25.92|24.12|0
1629196500000|2021-08-17 10:35:00|25.97|24.17|26.24|24.44|26.38|24.58|25.87|24.07|0
1629196800000|2021-08-17 10:40:00|26.27|24.47|26.43|24.63|26.48|24.68|26.27|24.47|0
1629197100000|2021-08-17 10:45:00|26.47|24.67|26.28|24.48|26.52|24.72|26.19|24.39|0
1629197400000|2021-08-17 10:50:00|26.26|24.46|26.18|24.38|26.33|24.53|26.14|24.34|0
1629197700000|2021-08-17 10:55:00|26.14|24.34|26.09|24.29|26.23|24.43|25.99|24.19|0
1629198000000|2021-08-17 11:00:00|26.04|24.24|26.04|24.24|26.09|24.29|25.9|24.1|0
1629198300000|2021-08-17 11:05:00|26.08|24.28|26.27|24.47|26.36|24.56|26.04|24.24|0
1629198600000|2021-08-17 11:10:00|26.22|24.42|26.22|24.42|26.31|24.51|26.17|24.37|0
1629198900000|2021-08-17 11:15:00|26.26|24.46|26.59|24.79|27.02|25.22|26.21|24.41|0
1629199200000|2021-08-17 11:20:00|26.49|24.69|26.68|24.88|26.68|24.88|26.49|24.69|0
1629199500000|2021-08-17 11:25:00|26.63|24.83|26.58|24.78|26.87|25.07|26.58|24.78|0
1629199800000|2021-08-17 11:30:00|26.53|24.73|26.3|24.5|26.82|25.02|26.3|24.5|0
1629200100000|2021-08-17 11:35:00|26.25|24.45|27.5|25.7|27.64|25.84|26.11|24.31|0
1629200400000|2021-08-17 11:40:00|27.54|25.74|27.64|25.84|27.78|25.98|27.49|25.69|0
1629200700000|2021-08-17 11:45:00|27.59|25.79|27.35|25.55|27.73|25.93|27.35|25.55|0
1629201000000|2021-08-17 11:50:00|27.39|25.59|27.44|25.64|27.54|25.74|27.39|25.59|0
1629201300000|2021-08-17 11:55:00|27.48|25.68|27.43|25.63|27.53|25.73|27.39|25.59|0
1629201600000|2021-08-17 12:00:00|27.48|25.68|27.48|25.68|27.57|25.77|27.43|25.63|0
1629201900000|2021-08-17 12:05:00|27.45|25.65|27.47|25.67|27.48|25.68|27.38|25.58|0
1629202200000|2021-08-17 12:10:00|27.43|25.63|27.42|25.62|27.52|25.72|27.37|25.57|0
1629202500000|2021-08-17 12:15:00|27.47|25.67|27.8|26|27.8|26|27.42|25.62|0
1629202800000|2021-08-17 12:20:00|27.83|26.03|27.89|26.09|27.99|26.19|27.8|26|0
1629203100000|2021-08-17 12:25:00|27.92|26.12|28.08|26.28|28.28|26.48|27.89|26.09|0
1629203400000|2021-08-17 12:30:00|28.04|26.24|28.32|26.52|28.67|26.87|27.94|26.14|0
1629203700000|2021-08-17 12:35:00|28.28|26.48|27.59|25.79|28.64|26.84|27.59|25.79|0
1629204000000|2021-08-17 12:40:00|27.52|25.72|27.16|25.36|27.52|25.72|27.07|25.27|0
1629204300000|2021-08-17 12:45:00|27.21|25.41|27.3|25.5|27.35|25.55|27.16|25.36|0
1629204600000|2021-08-17 12:50:00|27.28|25.48|27.3|25.5|27.44|25.64|27.2|25.4|0
1629204900000|2021-08-17 12:55:00|27.25|25.45|27.46|25.66|27.48|25.68|27.25|25.45|0
1629205200000|2021-08-17 13:00:00|27.44|25.64|27.43|25.63|27.87|26.07|27.43|25.63|0
1629205500000|2021-08-17 13:05:00|27.48|25.68|28.3|26.5|28.3|26.5|27.48|25.68|0
1629205800000|2021-08-17 13:10:00|28.25|26.45|28.05|26.25|28.44|26.64|28.05|26.25|0
1629206100000|2021-08-17 13:15:00|28|26.2|28.63|26.83|28.83|27.03|28|26.2|0
1629206400000|2021-08-17 13:20:00|28.73|26.93|28.09|26.29|28.83|27.03|28.09|26.29|0
1629206700000|2021-08-17 13:25:00|28.04|26.24|28.87|27.07|28.87|27.07|27.94|26.14|0
1629207000000|2021-08-17 13:30:00|29.02|27.22|28.24|26.44|29.98|28.18|28.24|26.44|0
1629207300000|2021-08-17 13:35:00|28.09|26.29|27.11|25.31|28.58|26.78|27.11|25.31|0
1629207600000|2021-08-17 13:40:00|27.16|25.36|26.73|24.93|27.84|26.04|26.59|24.79|0
1629207900000|2021-08-17 13:45:00|26.78|24.98|27.01|25.21|27.2|25.4|26.63|24.83|0
1629208200000|2021-08-17 13:50:00|27.06|25.26|28.52|26.72|28.67|26.87|27.06|25.26|0
1629208500000|2021-08-17 13:55:00|28.57|26.77|28.77|26.97|29.59|27.79|28.57|26.77|0
1629208800000|2021-08-17 14:00:00|29.02|27.22|28.92|27.12|29.38|27.58|28.72|26.92|0
1629209100000|2021-08-17 14:05:00|28.87|27.07|29.35|27.55|29.45|27.65|28.17|26.37|0
1629209400000|2021-08-17 14:10:00|29.4|27.6|28.01|26.21|29.55|27.75|27.77|25.97|0
1629209700000|2021-08-17 14:15:00|28.06|26.26|28.74|26.94|29.04|27.24|27.91|26.11|0
1629210000000|2021-08-17 14:20:00|28.79|26.99|28.69|26.89|29.14|27.34|28.44|26.64|0
1629210300000|2021-08-17 14:25:00|28.64|26.84|28.25|26.45|28.79|26.99|27.71|25.91|0
1629210600000|2021-08-17 14:30:00|28.2|26.4|29.08|27.28|29.13|27.33|28.2|26.4|0
1629210900000|2021-08-17 14:35:00|29.03|27.23|29.28|27.48|29.28|27.48|28.29|26.49|0
1629211200000|2021-08-17 14:40:00|29.33|27.53|28.09|26.29|29.33|27.53|27.99|26.19|0
1629211500000|2021-08-17 14:45:00|28.28|26.48|27.89|26.09|28.53|26.73|27.89|26.09|0
1629211800000|2021-08-17 14:50:00|27.92|26.12|27.94|26.14|28.33|26.53|27.65|25.85|0
1629212100000|2021-08-17 14:55:00|28.03|26.23|28.76|26.96|28.86|27.06|27.98|26.18|0
1629212400000|2021-08-17 15:00:00|28.81|27.01|29.06|27.26|29.31|27.51|28.61|26.81|0
1629212700000|2021-08-17 15:05:00|29.11|27.31|29.25|27.45|29.61|27.81|29.11|27.31|0
1629213000000|2021-08-17 15:10:00|29.31|27.51|28.38|26.58|29.33|27.53|28.28|26.48|0
1629213300000|2021-08-17 15:15:00|28.33|26.53|27.93|26.13|28.83|27.03|27.88|26.08|0
1629213600000|2021-08-17 15:20:00|27.98|26.18|28.32|26.52|28.37|26.57|27.78|25.98|0
1629213900000|2021-08-17 15:25:00|28.5|26.7|29.02|27.22|29.32|27.52|28.42|26.62|0
1629214200000|2021-08-17 15:30:00|29.07|27.27|27.63|25.83|29.52|27.72|27.48|25.68|0
1629214500000|2021-08-17 15:35:00|27.68|25.88|28.82|27.02|28.93|27.13|27.58|25.78|0
1629214800000|2021-08-17 15:40:00|28.77|26.97|29.29|27.49|29.44|27.64|28.67|26.87|0
1629215100000|2021-08-17 15:45:00|29.24|27.44|29.28|27.48|29.59|27.79|29.13|27.33|0
1629215400000|2021-08-17 15:50:00|29.31|27.51|30.26|28.46|30.26|28.46|29.31|27.51|0
1629215700000|2021-08-17 15:55:00|30.36|28.56|30.76|28.96|31.45|29.65|29.33|27.53|0
1629216000000|2021-08-17 16:00:00|30.71|28.91|31.24|29.44|31.4|29.6|30.71|28.91|0
1629216300000|2021-08-17 16:05:00|31.29|29.49|30.91|29.11|31.34|29.54|30.23|28.43|0
1629216600000|2021-08-17 16:10:00|31.02|29.22|31.55|29.75|31.55|29.75|30.54|28.74|0
1629216900000|2021-08-17 16:15:00|31.61|29.81|32.09|30.29|32.74|30.94|31.55|29.75|0
1629217200000|2021-08-17 16:20:00|32.14|30.34|31.68|29.88|32.19|30.39|31.44|29.64|0
1629217500000|2021-08-17 16:25:00|31.7|29.9|31.27|29.47|31.95|30.15|31.17|29.37|0
1629217800000|2021-08-17 16:30:00|31.22|29.42|32.51|30.71|32.51|30.71|31.22|29.42|0
1629218100000|2021-08-17 16:35:00|32.46|30.66|33.56|31.76|33.73|31.93|32.35|30.55|0
1629218400000|2021-08-17 16:40:00|33.45|31.65|33.84|32.04|34.53|32.73|33.45|31.65|0
1629218700000|2021-08-17 16:45:00|33.78|31.98|34.93|33.13|35.22|33.42|33.73|31.93|0
1629219000000|2021-08-17 16:50:00|34.98|33.18|35.39|33.59|35.51|33.71|34.35|32.55|0
1629219300000|2021-08-17 16:55:00|35.45|33.65|35.98|34.18|36.27|34.47|35.45|33.65|0
1629219600000|2021-08-17 17:00:00|36.04|34.24|37.08|35.28|37.88|36.08|32.92|31.12|0
1629219900000|2021-08-17 17:05:00|37.26|35.46|36.24|34.44|37.74|35.94|36.13|34.33|0
1629220200000|2021-08-17 17:10:00|36.3|34.5|35.09|33.29|36.66|34.86|35.04|33.24|0
1629220500000|2021-08-17 17:15:00|35.15|33.35|36.13|34.33|36.37|34.57|35.15|33.35|0
1629220800000|2021-08-17 17:20:00|36.19|34.39|36.31|34.51|36.58|34.78|35.67|33.87|0
1629221100000|2021-08-17 17:25:00|36.19|34.39|34.85|33.05|36.54|34.74|34.74|32.94|0
1629221400000|2021-08-17 17:30:00|34.79|32.99|35.02|33.22|35.98|34.18|34.79|32.99|0
1629221700000|2021-08-17 17:35:00|35.08|33.28|36.42|34.62|36.42|34.62|35.08|33.28|0
1629222000000|2021-08-17 17:40:00|36.48|34.68|36.59|34.79|37.07|35.27|36.36|34.56|0
1629222300000|2021-08-17 17:45:00|36.65|34.85|36.88|35.08|37.3|35.5|36.59|34.79|0
1629222600000|2021-08-17 17:50:00|36.7|34.9|36.28|34.48|37.18|35.38|35.87|34.07|0
1629222900000|2021-08-17 17:55:00|36.05|34.25|34.77|32.97|36.23|34.43|34.77|32.97|0
1629223200000|2021-08-17 18:00:00|34.83|33.03|33.92|32.12|34.89|33.09|33.7|31.9|0
1629223500000|2021-08-17 18:05:00|33.98|32.18|33.19|31.39|34.46|32.66|33.03|31.23|0
1629223800000|2021-08-17 18:10:00|33.03|31.23|32.86|31.06|33.3|31.5|32.64|30.84|0
1629224100000|2021-08-17 18:15:00|32.75|30.95|33.02|31.22|33.02|31.22|32.42|30.62|0
1629224400000|2021-08-17 18:20:00|32.94|31.14|33.13|31.33|33.8|32|32.94|31.14|0
1629224700000|2021-08-17 18:25:00|33.15|31.35|33.79|31.99|33.9|32.1|33.07|31.27|0
1629225000000|2021-08-17 18:30:00|33.73|31.93|34.01|32.21|34.18|32.38|33.17|31.37|0
1629225300000|2021-08-17 18:35:00|34.04|32.24|34.8|33|34.86|33.06|34.04|32.24|0
1629225600000|2021-08-17 18:40:00|34.86|33.06|33.95|32.15|34.92|33.12|33.89|32.09|0
1629225900000|2021-08-17 18:45:00|33.89|32.09|33.11|31.31|34.17|32.37|32.78|30.98|0
1629226200000|2021-08-17 18:50:00|33.16|31.36|33.49|31.69|33.55|31.75|32.67|30.87|0
1629226500000|2021-08-17 18:55:00|33.54|31.74|32.06|30.26|33.54|31.74|31.9|30.1|0
1629226800000|2021-08-17 19:00:00|32.01|30.21|31.74|29.94|32.06|30.26|31.47|29.67|0
1629227100000|2021-08-17 19:05:00|31.79|29.99|31.31|29.51|32|30.2|31.18|29.38|0
1629227400000|2021-08-17 19:10:00|31.26|29.46|31.86|30.06|31.89|30.09|31.15|29.35|0
1629227700000|2021-08-17 19:15:00|31.94|30.14|31.88|30.08|32.37|30.57|31.67|29.87|0
1629228000000|2021-08-17 19:20:00|31.83|30.03|32.2|30.4|32.31|30.51|31.46|29.66|0
1629228300000|2021-08-17 19:25:00|32.15|30.35|31.82|30.02|32.42|30.62|31.77|29.97|0
1629228600000|2021-08-17 19:30:00|31.72|29.92|30.91|29.11|31.77|29.97|30.39|28.59|0
1629228900000|2021-08-17 19:35:00|30.89|29.09|30.96|29.16|31.02|29.22|30.34|28.54|0
1629229200000|2021-08-17 19:40:00|31.01|29.21|31.38|29.58|31.92|30.12|31.01|29.21|0
1629229500000|2021-08-17 19:45:00|31.44|29.64|31.03|29.23|31.76|29.96|30.69|28.89|0
1629229800000|2021-08-17 19:50:00|30.61|28.81|30.35|28.55|30.61|28.81|29.76|27.96|0
1629230100000|2021-08-17 19:55:00|30.27|28.47|28.91|27.11|31.3|29.5|28.91|27.11|0
1629230400000|2021-08-17 20:00:00|29.11|27.31|30.23|28.43|30.28|28.48|28.91|27.11|0
1629230700000|2021-08-17 20:05:00|30.28|28.48|29.76|27.96|30.33|28.53|29.61|27.81|0
1629231000000|2021-08-17 20:10:00|29.81|28.01|30.17|28.37|30.22|28.42|29.76|27.96|0
1629231300000|2021-08-17 20:15:00|30.37|28.17|30.39|28.19|30.42|28.22|30.21|28.01|0
1629231600000|2021-08-17 20:20:00|30.36|28.16|30.36|28.16|30.42|28.22|30.26|28.06|0
1629231900000|2021-08-17 20:25:00|30.31|28.11|30.46|28.26|30.51|28.31|30.31|28.11|0
1629232200000|2021-08-17 20:30:00|30.49|28.29|30.82|28.62|30.87|28.67|30.49|28.29|0
1629232500000|2021-08-17 20:35:00|30.77|28.57|30.71|28.51|30.77|28.57|30.61|28.41|0
1629232800000|2021-08-17 20:40:00|30.76|28.56|30.81|28.61|30.82|28.62|30.6|28.4|0
1629233100000|2021-08-17 20:45:00|30.79|28.59|30.7|28.5|30.81|28.61|30.6|28.4|0
1629233400000|2021-08-17 20:50:00|30.76|28.56|30.6|28.4|30.81|28.61|30.6|28.4|0
1629233700000|2021-08-17 20:55:00|30.49|28.29|30.51|28.31|30.51|28.31|30.33|28.13|0
1629234000000|2021-08-17 21:00:00|30.49|28.29|30.44|28.24|30.49|28.29|30.44|28.24|0
1629234300000|2021-08-17 21:05:00|30.45|28.25|30.45|28.25|30.49|28.29|30.45|28.25|0
1629234600000|2021-08-17 21:10:00|30.52|28.32|30.54|28.34|30.55|28.35|30.52|28.32|0
1629234900000|2021-08-17 21:15:00|30.51|28.31|30.48|28.28|30.51|28.31|30.48|28.28|0
1629235200000|2021-08-17 21:20:00|30.5|28.3|30.53|28.33|30.55|28.35|30.5|28.3|0
1629235500000|2021-08-17 21:25:00|30.52|28.32|30.47|28.27|30.52|28.32|30.46|28.26|0
1629235800000|2021-08-17 21:30:00|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629236100000|2021-08-17 21:35:00|30.47|28.27|30.46|28.26|30.47|28.27|30.45|28.25|0
1629236400000|2021-08-17 21:40:00|30.47|28.27|30.42|28.22|30.47|28.27|30.42|28.22|0
1629236700000|2021-08-17 21:45:00|30.45|28.25|30.45|28.25|30.45|28.25|30.44|28.24|0
1629237000000|2021-08-17 21:50:00|30.49|28.29|30.58|28.38|30.6|28.4|30.48|28.28|0
1629237300000|2021-08-17 21:55:00|30.6|28.4|30.56|28.36|30.6|28.4|30.5|28.3|0
1629237600000|2021-08-17 22:00:00|30.68|28.48|30.23|28.03|30.68|28.48|30.23|28.03|0
1629237900000|2021-08-17 22:05:00|30.18|27.98|30.17|27.97|30.23|28.03|30.12|27.92|0
1629238200000|2021-08-17 22:10:00|30.12|27.92|30.17|27.97|30.27|28.07|30.12|27.92|0
1629238500000|2021-08-17 22:15:00|30.22|28.02|30.37|28.17|30.37|28.17|30.22|28.02|0
1629238800000|2021-08-17 22:20:00|30.35|28.15|30.42|28.22|30.42|28.22|30.32|28.12|0
1629239100000|2021-08-17 22:25:00|30.39|28.19|30.42|28.22|30.42|28.22|30.31|28.11|0
1629239400000|2021-08-17 22:30:00|30.36|28.16|30.36|28.16|30.47|28.27|30.31|28.11|0
1629239700000|2021-08-17 22:35:00|30.31|28.11|30.25|28.05|30.51|28.31|30.25|28.05|0
1629240000000|2021-08-17 22:40:00|30.36|28.16|30.66|28.46|30.72|28.52|30.28|28.08|0
1629240300000|2021-08-17 22:45:00|30.72|28.52|30.82|28.62|31.03|28.83|30.66|28.46|0
1629240600000|2021-08-17 22:50:00|30.71|28.51|30.53|28.33|30.77|28.57|30.5|28.3|0
1629240900000|2021-08-17 22:55:00|30.5|28.3|30.44|28.24|30.55|28.35|30.39|28.19|0
1629241200000|2021-08-17 23:00:00|30.39|28.19|30.34|28.14|30.39|28.19|30.24|28.04|0
1629241500000|2021-08-17 23:05:00|30.36|28.16|30.33|28.13|30.49|28.29|30.33|28.13|0
1629241800000|2021-08-17 23:10:00|30.28|28.08|30.33|28.13|30.33|28.13|30.23|28.03|0
1629242100000|2021-08-17 23:15:00|30.35|28.15|30.53|28.33|30.64|28.44|30.35|28.15|0
1629242400000|2021-08-17 23:20:00|30.48|28.28|30.48|28.28|30.48|28.28|30.45|28.25|0
1629242700000|2021-08-17 23:25:00|30.58|28.38|30.32|28.12|30.58|28.38|30.21|28.01|0
1629243000000|2021-08-17 23:30:00|30.42|28.22|30.57|28.37|30.68|28.48|30.37|28.17|0
1629243300000|2021-08-17 23:35:00|30.62|28.42|30.73|28.53|30.78|28.58|30.55|28.35|0
1629243600000|2021-08-17 23:40:00|30.67|28.47|30.67|28.47|30.73|28.53|30.57|28.37|0
1629243900000|2021-08-17 23:45:00|30.72|28.52|30.88|28.68|30.93|28.73|30.56|28.36|0
1629244200000|2021-08-17 23:50:00|30.98|28.78|30.92|28.72|31.09|28.89|30.82|28.62|0
1629244500000|2021-08-17 23:55:00|30.98|28.78|31.18|28.98|31.19|28.99|30.92|28.72|0
1629244800000|2021-08-18 00:00:00|31.13|28.93|31.34|29.14|31.4|29.2|30.87|28.67|0
1629245100000|2021-08-18 00:05:00|31.29|29.09|30.91|28.71|31.39|29.19|30.86|28.66|0
1629245400000|2021-08-18 00:10:00|30.86|28.66|30.65|28.45|30.91|28.71|30.59|28.39|0
1629245700000|2021-08-18 00:15:00|30.59|28.39|30.8|28.6|30.85|28.65|30.38|28.18|0
1629246000000|2021-08-18 00:20:00|30.75|28.55|30.79|28.59|30.93|28.73|30.69|28.49|0
1629246300000|2021-08-18 00:25:00|30.85|28.65|30.63|28.43|30.9|28.7|30.48|28.28|0
1629246600000|2021-08-18 00:30:00|30.58|28.38|30.34|28.14|30.58|28.38|30.21|28.01|0
1629246900000|2021-08-18 00:35:00|30.32|28.12|30.42|28.22|30.42|28.22|30.26|28.06|0
1629247200000|2021-08-18 00:40:00|30.39|28.19|30.15|27.95|30.42|28.22|30.05|27.85|0
1629247500000|2021-08-18 00:45:00|30.13|27.93|30.05|27.85|30.21|28.01|29.95|27.75|0
1629247800000|2021-08-18 00:50:00|30|27.8|30.04|27.84|30.1|27.9|29.84|27.64|0
1629248100000|2021-08-18 00:55:00|30.09|27.89|30.14|27.94|30.2|28|30.04|27.84|0
1629248400000|2021-08-18 01:00:00|30.09|27.89|29.78|27.58|30.3|28.1|29.75|27.55|0
1629248700000|2021-08-18 01:05:00|29.75|27.55|29.72|27.52|29.88|27.68|29.62|27.42|0
1629249000000|2021-08-18 01:10:00|29.67|27.47|29.42|27.22|29.67|27.47|29.42|27.22|0
1629249300000|2021-08-18 01:15:00|29.26|27.06|29.26|27.06|29.36|27.16|29.16|26.96|0
1629249600000|2021-08-18 01:20:00|29.31|27.11|29.41|27.21|29.41|27.21|29.26|27.06|0
1629249900000|2021-08-18 01:25:00|29.36|27.16|29.2|27|29.41|27.21|29.15|26.95|0
1629250200000|2021-08-18 01:30:00|29.25|27.05|29.15|26.95|29.3|27.1|29.05|26.85|0
1629250500000|2021-08-18 01:35:00|29.1|26.9|29.35|27.15|29.35|27.15|29.1|26.9|0
1629250800000|2021-08-18 01:40:00|29.29|27.09|29.54|27.34|29.7|27.5|29.29|27.09|0
1629251100000|2021-08-18 01:45:00|29.57|27.37|29.39|27.19|29.59|27.39|29.34|27.14|0
1629251400000|2021-08-18 01:50:00|29.44|27.24|29.49|27.29|29.49|27.29|29.23|27.03|0
1629251700000|2021-08-18 01:55:00|29.54|27.34|29.53|27.33|29.58|27.38|29.48|27.28|0
1629252000000|2021-08-18 02:00:00|29.48|27.28|29.48|27.28|29.74|27.54|29.43|27.23|0
1629252300000|2021-08-18 02:05:00|29.5|27.3|29.37|27.17|29.53|27.33|29.32|27.12|0
1629252600000|2021-08-18 02:10:00|29.35|27.15|29.12|26.92|29.35|27.15|29.12|26.92|0
1629252900000|2021-08-18 02:15:00|29.09|26.89|28.86|26.66|29.09|26.89|28.81|26.61|0
1629253200000|2021-08-18 02:20:00|28.91|26.71|28.91|26.71|28.91|26.71|28.81|26.61|0
1629253500000|2021-08-18 02:25:00|28.86|26.66|28.85|26.65|28.91|26.71|28.66|26.46|0
1629253800000|2021-08-18 02:30:00|28.76|26.56|28.8|26.6|28.85|26.65|28.75|26.55|0
1629254100000|2021-08-18 02:35:00|28.75|26.55|28.45|26.25|28.8|26.6|28.45|26.25|0
1629254400000|2021-08-18 02:40:00|28.5|26.3|28.55|26.35|28.75|26.55|28.45|26.25|0
1629254700000|2021-08-18 02:45:00|28.59|26.39|28.59|26.39|28.64|26.44|28.47|26.27|0
1629255000000|2021-08-18 02:50:00|28.54|26.34|28.64|26.44|28.69|26.49|28.44|26.24|0
1629255300000|2021-08-18 02:55:00|28.59|26.39|28.58|26.38|28.74|26.54|28.58|26.38|0
1629255600000|2021-08-18 03:00:00|28.53|26.33|28.33|26.13|28.58|26.38|28.33|26.13|0
1629255900000|2021-08-18 03:05:00|28.38|26.18|28.58|26.38|28.68|26.48|28.33|26.13|0
1629256200000|2021-08-18 03:10:00|28.6|26.4|28.37|26.17|28.63|26.43|28.37|26.17|0
1629256500000|2021-08-18 03:15:00|28.42|26.22|28.13|25.93|28.42|26.22|28.08|25.88|0
1629256800000|2021-08-18 03:20:00|28.17|25.97|28.12|25.92|28.32|26.12|28.07|25.87|0
1629257100000|2021-08-18 03:25:00|28.17|25.97|28.17|25.97|28.27|26.07|28.17|25.97|0
1629257400000|2021-08-18 03:30:00|28.12|25.92|28.21|26.01|28.26|26.06|28.07|25.87|0
1629257700000|2021-08-18 03:35:00|28.26|26.06|28.21|26.01|28.26|26.06|28.16|25.96|0
1629258000000|2021-08-18 03:40:00|28.26|26.06|28.35|26.15|28.45|26.25|28.26|26.06|0
1629258300000|2021-08-18 03:45:00|28.3|26.1|28.2|26|28.3|26.1|28.2|26|0
1629258600000|2021-08-18 03:50:00|28.18|25.98|28.2|26|28.2|26|28.15|25.95|0
1629258900000|2021-08-18 03:55:00|28.15|25.95|28.29|26.09|28.29|26.09|28.15|25.95|0
1629259200000|2021-08-18 04:00:00|28.24|26.04|28.24|26.04|28.29|26.09|28.19|25.99|0
1629259500000|2021-08-18 04:05:00|28.28|26.08|28.23|26.03|28.28|26.08|28.19|25.99|0
1629259800000|2021-08-18 04:10:00|28.18|25.98|28.08|25.88|28.28|26.08|28.08|25.88|0
1629260100000|2021-08-18 04:15:00|28.04|25.84|28.18|25.98|28.18|25.98|28.03|25.83|0
1629260400000|2021-08-18 04:20:00|28.2|26|27.93|25.73|28.2|26|27.93|25.73|0
1629260700000|2021-08-18 04:25:00|27.98|25.78|27.93|25.73|27.98|25.78|27.88|25.68|0
1629261000000|2021-08-18 04:30:00|27.95|25.75|27.97|25.77|27.97|25.77|27.92|25.72|0
1629261300000|2021-08-18 04:35:00|28.02|25.82|27.97|25.77|28.02|25.82|27.97|25.77|0
1629261600000|2021-08-18 04:40:00|28.02|25.82|28.09|25.89|28.16|25.96|28.02|25.82|0
1629261900000|2021-08-18 04:45:00|28.11|25.91|28.11|25.91|28.16|25.96|28.06|25.86|0
1629262200000|2021-08-18 04:50:00|28.13|25.93|28.2|26|28.2|26|28.05|25.85|0
1629262500000|2021-08-18 04:55:00|28.15|25.95|28.2|26|28.25|26.05|28.15|25.95|0
1629262800000|2021-08-18 05:00:00|28.15|25.95|28|25.8|28.2|26|27.95|25.75|0
1629263100000|2021-08-18 05:05:00|27.95|25.75|27.99|25.79|28.04|25.84|27.95|25.75|0
1629263400000|2021-08-18 05:10:00|27.94|25.74|27.89|25.69|27.99|25.79|27.84|25.64|0
1629263700000|2021-08-18 05:15:00|27.94|25.74|27.99|25.79|28.04|25.84|27.94|25.74|0
1629264000000|2021-08-18 05:20:00|27.94|25.74|28.03|25.83|28.03|25.83|27.93|25.73|0
1629264300000|2021-08-18 05:25:00|28.08|25.88|28.12|25.92|28.12|25.92|27.98|25.78|0
1629264600000|2021-08-18 05:30:00|28.1|25.9|28.07|25.87|28.17|25.97|28.03|25.83|0
1629264900000|2021-08-18 05:35:00|28.12|25.92|28.02|25.82|28.12|25.92|28.02|25.82|0
1629265200000|2021-08-18 05:40:00|28.07|25.87|28.16|25.96|28.16|25.96|28.02|25.82|0
1629265500000|2021-08-18 05:45:00|28.11|25.91|28.16|25.96|28.16|25.96|28.11|25.91|0
1629265800000|2021-08-18 05:50:00|28.11|25.91|28.2|26|28.25|26.05|28.11|25.91|0
1629266100000|2021-08-18 05:55:00|28.15|25.95|28.15|25.95|28.2|26|28.1|25.9|0
1629266400000|2021-08-18 06:00:00|28.05|25.85|28.39|26.19|28.44|26.24|28.05|25.85|0
1629266700000|2021-08-18 06:05:00|28.44|26.24|27.58|25.38|28.44|26.24|27.58|25.38|0
1629267000000|2021-08-18 06:10:00|27.53|25.33|27.38|25.18|27.58|25.38|27.38|25.18|0
1629267300000|2021-08-18 06:15:00|27.36|25.16|27.57|25.37|27.58|25.38|27.36|25.16|0
1629267600000|2021-08-18 06:20:00|27.62|25.42|27.64|25.44|27.67|25.47|27.57|25.37|0
1629267900000|2021-08-18 06:25:00|27.67|25.47|27.76|25.56|27.76|25.56|27.52|25.32|0
1629268200000|2021-08-18 06:30:00|27.81|25.61|27.9|25.7|27.9|25.7|27.66|25.46|0
1629268500000|2021-08-18 06:35:00|27.86|25.66|27.9|25.7|27.9|25.7|27.8|25.6|0
1629268800000|2021-08-18 06:40:00|27.85|25.65|27.9|25.7|27.95|25.75|27.85|25.65|0
1629269100000|2021-08-18 06:45:00|27.87|25.67|27.8|25.6|27.9|25.7|27.65|25.45|0
1629269400000|2021-08-18 06:50:00|27.79|25.59|27.6|25.4|27.84|25.64|27.6|25.4|0
1629269700000|2021-08-18 06:55:00|27.65|25.45|27.79|25.59|27.84|25.64|27.6|25.4|0
1629270000000|2021-08-18 07:00:00|27.76|25.56|27.4|25.2|27.84|25.64|27.4|25.2|0
1629270300000|2021-08-18 07:05:00|27.2|25.4|27.39|25.59|27.39|25.59|27.14|25.34|0
1629270600000|2021-08-18 07:10:00|27.34|25.54|27.53|25.73|27.63|25.83|27.19|25.39|0
1629270900000|2021-08-18 07:15:00|27.48|25.68|27.72|25.92|27.77|25.97|27.48|25.68|0
1629271200000|2021-08-18 07:20:00|27.7|25.9|27.67|25.87|27.77|25.97|27.57|25.77|0
1629271500000|2021-08-18 07:25:00|27.72|25.92|28.85|27.05|28.88|27.08|27.67|25.87|0
1629271800000|2021-08-18 07:30:00|28.88|27.08|29.5|27.7|29.66|27.86|28.85|27.05|0
1629272100000|2021-08-18 07:35:00|29.55|27.75|29.55|27.75|29.76|27.96|29.53|27.73|0
1629272400000|2021-08-18 07:40:00|29.53|27.73|29.8|28|29.8|28|29.45|27.65|0
1629272700000|2021-08-18 07:45:00|29.75|27.95|30.16|28.36|30.48|28.68|29.75|27.95|0
1629273000000|2021-08-18 07:50:00|30.11|28.31|30.16|28.36|30.32|28.52|30.01|28.21|0
1629273300000|2021-08-18 07:55:00|30.11|28.31|30.26|28.46|30.47|28.67|30.11|28.31|0
1629273600000|2021-08-18 08:00:00|30.29|28.49|29.69|27.89|30.36|28.56|29.69|27.89|0
1629273900000|2021-08-18 08:05:00|29.64|27.84|29.43|27.63|29.69|27.89|29.33|27.53|0
1629274200000|2021-08-18 08:10:00|29.46|27.66|29.89|28.09|29.89|28.09|29.46|27.66|0
1629274500000|2021-08-18 08:15:00|29.83|28.03|30.24|28.44|30.3|28.5|29.83|28.03|0
1629274800000|2021-08-18 08:20:00|30.19|28.39|30.06|28.26|30.29|28.49|29.67|27.87|0
1629275100000|2021-08-18 08:25:00|30.13|28.33|30.39|28.59|30.42|28.62|29.98|28.18|0
1629275400000|2021-08-18 08:30:00|30.34|28.54|30.08|28.28|30.6|28.8|30.02|28.22|0
1629275700000|2021-08-18 08:35:00|30.13|28.33|29.97|28.17|30.23|28.43|29.82|28.02|0
1629276000000|2021-08-18 08:40:00|30.02|28.22|30.33|28.53|30.38|28.58|30.02|28.22|0
1629276300000|2021-08-18 08:45:00|30.38|28.58|30.17|28.37|30.69|28.89|30.11|28.31|0
1629276600000|2021-08-18 08:50:00|30.11|28.31|30.47|28.67|30.53|28.73|30.11|28.31|0
1629276900000|2021-08-18 08:55:00|30.53|28.73|30.06|28.26|30.68|28.88|30.06|28.26|0
1629277200000|2021-08-18 09:00:00|30.11|28.31|30.26|28.46|30.26|28.46|30.05|28.25|0
1629277500000|2021-08-18 09:05:00|30.23|28.43|30.15|28.35|30.41|28.61|30.1|28.3|0
1629277800000|2021-08-18 09:10:00|30.1|28.3|29.84|28.04|30.28|28.48|29.79|27.99|0
1629278100000|2021-08-18 09:15:00|29.79|27.99|29.73|27.93|29.89|28.09|29.73|27.93|0
1629278400000|2021-08-18 09:20:00|29.68|27.88|29.88|28.08|29.88|28.08|29.68|27.88|0
1629278700000|2021-08-18 09:25:00|29.83|28.03|29.83|28.03|30.03|28.23|29.75|27.95|0
1629279000000|2021-08-18 09:30:00|29.93|28.13|29.92|28.12|30.18|28.38|29.92|28.12|0
1629279300000|2021-08-18 09:35:00|29.95|28.15|30.07|28.27|30.18|28.38|29.92|28.12|0
1629279600000|2021-08-18 09:40:00|30.13|28.33|30.07|28.27|30.28|28.48|30.07|28.27|0
1629279900000|2021-08-18 09:45:00|30.1|28.3|30.22|28.42|30.27|28.47|30.07|28.27|0
1629280200000|2021-08-18 09:50:00|30.27|28.47|30.27|28.47|30.43|28.63|30.22|28.42|0
1629280500000|2021-08-18 09:55:00|30.22|28.42|30.42|28.62|30.47|28.67|30.22|28.42|0
1629280800000|2021-08-18 10:00:00|30.37|28.57|30.42|28.62|30.68|28.88|30.37|28.57|0
1629281100000|2021-08-18 10:05:00|30.44|28.64|30.52|28.72|30.57|28.77|30.31|28.51|0
1629281400000|2021-08-18 10:10:00|30.49|28.69|30.36|28.56|30.52|28.72|30.36|28.56|0
1629281700000|2021-08-18 10:15:00|30.31|28.51|30.67|28.87|30.67|28.87|30.3|28.5|0
1629282000000|2021-08-18 10:20:00|30.61|28.81|30.61|28.81|30.77|28.97|30.56|28.76|0
1629282300000|2021-08-18 10:25:00|30.66|28.86|30.61|28.81|30.71|28.91|30.45|28.65|0
1629282600000|2021-08-18 10:30:00|30.55|28.75|30.29|28.49|30.61|28.81|30.24|28.44|0
1629282900000|2021-08-18 10:35:00|30.24|28.44|30.03|28.23|30.24|28.44|29.98|28.18|0
1629283200000|2021-08-18 10:40:00|29.97|28.17|29.71|27.91|29.97|28.17|29.66|27.86|0
1629283500000|2021-08-18 10:45:00|29.69|27.89|29.71|27.91|29.82|28.02|29.66|27.86|0
1629283800000|2021-08-18 10:50:00|29.66|27.86|29.15|27.35|29.71|27.91|29.15|27.35|0
1629284100000|2021-08-18 10:55:00|29.17|27.37|29.3|27.5|29.4|27.6|29.14|27.34|0
1629284400000|2021-08-18 11:00:00|29.24|27.44|29.29|27.49|29.34|27.54|29.09|27.29|0
1629284700000|2021-08-18 11:05:00|29.34|27.54|29.09|27.29|29.34|27.54|29.09|27.29|0
1629285000000|2021-08-18 11:10:00|29.14|27.34|29.74|27.94|29.74|27.94|29.14|27.34|0
1629285300000|2021-08-18 11:15:00|29.69|27.89|29.79|27.99|30|28.2|29.69|27.89|0
1629285600000|2021-08-18 11:20:00|29.74|27.94|29.73|27.93|29.99|28.19|29.68|27.88|0
1629285900000|2021-08-18 11:25:00|29.71|27.91|29.99|28.19|30.04|28.24|29.68|27.88|0
1629286200000|2021-08-18 11:30:00|30.01|28.21|29.93|28.13|30.09|28.29|29.88|28.08|0
1629286500000|2021-08-18 11:35:00|29.96|28.16|29.82|28.02|29.98|28.18|29.82|28.02|0
1629286800000|2021-08-18 11:40:00|29.8|28|29.97|28.17|29.98|28.18|29.8|28|0
1629287100000|2021-08-18 11:45:00|30.03|28.23|29.71|27.91|30.03|28.23|29.66|27.86|0
1629287400000|2021-08-18 11:50:00|29.69|27.89|29.91|28.11|29.92|28.12|29.66|27.86|0
1629287700000|2021-08-18 11:55:00|29.86|28.06|29.86|28.06|29.96|28.16|29.76|27.96|0
1629288000000|2021-08-18 12:00:00|29.81|28.01|29.45|27.65|29.86|28.06|29.45|27.65|0
1629288300000|2021-08-18 12:05:00|29.5|27.7|29.9|28.1|29.9|28.1|29.45|27.65|0
1629288600000|2021-08-18 12:10:00|29.95|28.15|30.16|28.36|30.26|28.46|29.9|28.1|0
1629288900000|2021-08-18 12:15:00|30.11|28.31|29.95|28.15|30.11|28.31|29.84|28.04|0
1629289200000|2021-08-18 12:20:00|30|28.2|29.79|27.99|30.05|28.25|29.79|27.99|0
1629289500000|2021-08-18 12:25:00|29.84|28.04|30.2|28.4|30.25|28.45|29.79|27.99|0
1629289800000|2021-08-18 12:30:00|30.09|28.29|30.04|28.24|30.3|28.5|29.99|28.19|0
1629290100000|2021-08-18 12:35:00|29.99|28.19|30.03|28.23|30.19|28.39|29.78|27.98|0
1629290400000|2021-08-18 12:40:00|29.98|28.18|30.13|28.33|30.19|28.39|29.98|28.18|0
1629290700000|2021-08-18 12:45:00|30.18|28.38|30.68|28.88|30.86|29.06|30.08|28.28|0
1629291000000|2021-08-18 12:50:00|30.65|28.85|30.75|28.95|30.81|29.01|30.65|28.85|0
1629291300000|2021-08-18 12:55:00|30.7|28.9|30.56|28.76|30.7|28.9|30.44|28.64|0
1629291600000|2021-08-18 13:00:00|30.54|28.74|30.69|28.89|30.85|29.05|30.43|28.63|0
1629291900000|2021-08-18 13:05:00|30.74|28.94|30.48|28.68|30.74|28.94|30.48|28.68|0
1629292200000|2021-08-18 13:10:00|30.53|28.73|31.05|29.25|31.05|29.25|30.47|28.67|0
1629292500000|2021-08-18 13:15:00|31.11|29.31|31.15|29.35|31.43|29.63|31.05|29.25|0
1629292800000|2021-08-18 13:20:00|31.1|29.3|30.99|29.19|31.26|29.46|30.99|29.19|0
1629293100000|2021-08-18 13:25:00|31.04|29.24|31.2|29.4|31.47|29.67|30.94|29.14|0
1629293400000|2021-08-18 13:30:00|31.36|29.56|31.36|29.56|31.74|29.94|30.72|28.92|0
1629293700000|2021-08-18 13:35:00|31.52|29.72|31.01|29.21|31.52|29.72|30.56|28.76|0
1629294000000|2021-08-18 13:40:00|30.98|29.18|30.14|28.34|31.09|29.29|30.14|28.34|0
1629294300000|2021-08-18 13:45:00|30.08|28.28|30.34|28.54|30.5|28.7|29.72|27.92|0
1629294600000|2021-08-18 13:50:00|30.29|28.49|29.51|27.71|30.81|29.01|29.51|27.71|0
1629294900000|2021-08-18 13:55:00|29.46|27.66|28.8|27|29.51|27.71|28.75|26.95|0
1629295200000|2021-08-18 14:00:00|28.85|27.05|28.75|26.95|29.2|27.4|28.65|26.85|0
1629295500000|2021-08-18 14:05:00|28.85|27.05|29.09|27.29|29.25|27.45|28.85|27.05|0
1629295800000|2021-08-18 14:10:00|29.04|27.24|28.29|26.49|29.04|27.24|28.29|26.49|0
1629296100000|2021-08-18 14:15:00|28.39|26.59|27.9|26.1|28.54|26.74|27.8|26|0
1629296400000|2021-08-18 14:20:00|27.95|26.15|27.94|26.14|28.29|26.49|27.89|26.09|0
1629296700000|2021-08-18 14:25:00|27.99|26.19|28.58|26.78|28.75|26.95|27.94|26.14|0
1629297000000|2021-08-18 14:30:00|28.48|26.68|28.18|26.38|28.48|26.68|27.98|26.18|0
1629297300000|2021-08-18 14:35:00|28.13|26.33|28.87|27.07|28.87|27.07|28.03|26.23|0
1629297600000|2021-08-18 14:40:00|29.02|27.22|29.32|27.52|29.52|27.72|28.95|27.15|0
1629297900000|2021-08-18 14:45:00|29.42|27.62|29.06|27.26|29.57|27.77|28.96|27.16|0
1629298200000|2021-08-18 14:50:00|29.11|27.31|28.91|27.11|29.11|27.31|28.31|26.51|0
1629298500000|2021-08-18 14:55:00|28.86|27.06|29.36|27.56|29.66|27.86|28.81|27.01|0
1629298800000|2021-08-18 15:00:00|29.31|27.51|29.71|27.91|29.97|28.17|29.31|27.51|0
1629299100000|2021-08-18 15:05:00|29.76|27.96|29.5|27.7|29.76|27.96|29.25|27.45|0
1629299400000|2021-08-18 15:10:00|29.45|27.65|30.01|28.21|30.22|28.42|29.35|27.55|0
1629299700000|2021-08-18 15:15:00|30.17|28.37|29.9|28.1|30.37|28.57|29.85|28.05|0
1629300000000|2021-08-18 15:20:00|29.96|28.16|29.95|28.15|30.21|28.41|29.7|27.9|0
1629300300000|2021-08-18 15:25:00|29.9|28.1|29.79|27.99|30.05|28.25|29.64|27.84|0
1629300600000|2021-08-18 15:30:00|29.74|27.94|30.1|28.3|30.31|28.51|29.64|27.84|0
1629300900000|2021-08-18 15:35:00|30.26|28.46|30.04|28.24|30.67|28.87|29.79|27.99|0
1629301200000|2021-08-18 15:40:00|30.1|28.3|29.73|27.93|30.15|28.35|29.63|27.83|0
1629301500000|2021-08-18 15:45:00|29.68|27.88|30.35|28.55|30.35|28.55|29.42|27.62|0
1629301800000|2021-08-18 15:50:00|30.3|28.5|30.34|28.54|30.56|28.76|29.98|28.18|0
1629302100000|2021-08-18 15:55:00|30.29|28.49|30.23|28.43|30.45|28.65|29.87|28.07|0
1629302400000|2021-08-18 16:00:00|30.29|28.49|30.02|28.22|30.37|28.57|29.84|28.04|0
1629302700000|2021-08-18 16:05:00|29.97|28.17|29.76|27.96|30.05|28.25|29.61|27.81|0
1629303000000|2021-08-18 16:10:00|29.81|28.01|29.71|27.91|29.81|28.01|29.5|27.7|0
1629303300000|2021-08-18 16:15:00|29.65|27.85|29.8|28|30.07|28.27|29.6|27.8|0
1629303600000|2021-08-18 16:20:00|29.75|27.95|31.39|29.59|31.39|29.59|29.34|27.54|0
1629303900000|2021-08-18 16:25:00|31.44|29.64|31.86|30.06|31.92|30.12|31.17|29.37|0
1629304200000|2021-08-18 16:30:00|31.75|29.95|31.54|29.74|31.86|30.06|31.43|29.63|0
1629304500000|2021-08-18 16:35:00|31.59|29.79|31.59|29.79|31.8|30|31.53|29.73|0
1629304800000|2021-08-18 16:40:00|31.53|29.73|31.53|29.73|31.85|30.05|31.37|29.57|0
1629305100000|2021-08-18 16:45:00|31.47|29.67|31.42|29.62|31.69|29.89|31.36|29.56|0
1629305400000|2021-08-18 16:50:00|31.47|29.67|31.41|29.61|31.74|29.94|31.25|29.45|0
1629305700000|2021-08-18 16:55:00|31.47|29.67|31.09|29.29|31.52|29.72|31.04|29.24|0
1629306000000|2021-08-18 17:00:00|31.04|29.24|31.41|29.61|31.62|29.82|31.04|29.24|0
1629306300000|2021-08-18 17:05:00|31.35|29.55|31.22|29.42|31.72|29.92|31.19|29.39|0
1629306600000|2021-08-18 17:10:00|31.19|29.39|31.13|29.33|31.35|29.55|31.08|29.28|0
1629306900000|2021-08-18 17:15:00|31.18|29.38|31.45|29.65|31.61|29.81|31.08|29.28|0
1629307200000|2021-08-18 17:20:00|31.39|29.59|31.71|29.91|31.71|29.91|31.39|29.59|0
1629307500000|2021-08-18 17:25:00|31.82|30.02|31.7|29.9|32.03|30.23|31.65|29.85|0
1629307800000|2021-08-18 17:30:00|31.76|29.96|31.54|29.74|31.76|29.96|31.33|29.53|0
1629308100000|2021-08-18 17:35:00|31.59|29.79|31.43|29.63|31.65|29.85|31.38|29.58|0
1629308400000|2021-08-18 17:40:00|31.4|29.6|31.27|29.47|31.53|29.73|31.27|29.47|0
1629308700000|2021-08-18 17:45:00|31.21|29.41|31.16|29.36|31.26|29.46|31.05|29.25|0
1629309000000|2021-08-18 17:50:00|31.18|29.38|30.94|29.14|31.21|29.41|30.89|29.09|0
1629309300000|2021-08-18 17:55:00|30.89|29.09|31.09|29.29|31.1|29.3|30.84|29.04|0
1629309600000|2021-08-18 18:00:00|31.04|29.24|29.49|27.69|31.2|29.4|29.39|27.59|0
1629309900000|2021-08-18 18:05:00|29.39|27.59|30.25|28.45|30.46|28.66|29.34|27.54|0
1629310200000|2021-08-18 18:10:00|30.2|28.4|32.75|30.95|33.25|31.45|29.94|28.14|0
1629310500000|2021-08-18 18:15:00|32.92|31.12|33.14|31.34|34.33|32.53|31.47|29.67|0
1629310800000|2021-08-18 18:20:00|33.03|31.23|31.98|30.18|33.59|31.79|31.98|30.18|0
1629311100000|2021-08-18 18:25:00|31.96|30.16|30.96|29.16|32.2|30.4|30.91|29.11|0
1629311400000|2021-08-18 18:30:00|30.91|29.11|31|29.2|31.53|29.73|30.34|28.54|0
1629311700000|2021-08-18 18:35:00|30.95|29.15|31.06|29.26|31.64|29.84|30.69|28.89|0
1629312000000|2021-08-18 18:40:00|31.11|29.31|31.64|29.84|31.75|29.95|30.95|29.15|0
1629312300000|2021-08-18 18:45:00|31.59|29.79|32.07|30.27|32.29|30.49|31.28|29.48|0
1629312600000|2021-08-18 18:50:00|32.13|30.33|32.39|30.59|32.62|30.82|31.85|30.05|0
1629312900000|2021-08-18 18:55:00|32.34|30.54|31.74|29.94|32.45|30.65|31.53|29.73|0
1629313200000|2021-08-18 19:00:00|31.79|29.99|32.66|30.86|32.88|31.08|31.79|29.99|0
1629313500000|2021-08-18 19:05:00|32.55|30.75|32.93|31.13|32.99|31.19|32.33|30.53|0
1629313800000|2021-08-18 19:10:00|32.99|31.19|32.68|30.88|33.21|31.41|32.38|30.58|0
1629314100000|2021-08-18 19:15:00|32.65|30.85|32.43|30.63|32.98|31.18|32.32|30.52|0
1629314400000|2021-08-18 19:20:00|32.37|30.57|33.37|31.57|33.37|31.57|32.37|30.57|0
1629314700000|2021-08-18 19:25:00|33.31|31.51|34.67|32.87|34.67|32.87|33.2|31.4|0
1629315000000|2021-08-18 19:30:00|34.73|32.93|36.2|34.4|36.38|34.58|34.67|32.87|0
1629315300000|2021-08-18 19:35:00|36.14|34.34|33.72|31.92|36.62|34.82|33.72|31.92|0
1629315600000|2021-08-18 19:40:00|33.66|31.86|36.31|34.51|37.06|35.26|33.66|31.86|0
1629315900000|2021-08-18 19:45:00|36.14|34.34|39.18|37.38|39.25|37.45|35.96|34.16|0
1629316200000|2021-08-18 19:50:00|40.43|38.63|41.61|39.81|43.91|42.11|38.75|36.95|0
1629316500000|2021-08-18 19:55:00|41.68|39.88|43.59|41.79|44.4|42.6|41.68|39.88|0
1629316800000|2021-08-18 20:00:00|43.45|41.65|44.53|42.73|44.6|42.8|43.05|41.25|0
1629317100000|2021-08-18 20:05:00|44.67|42.87|44.22|42.42|44.67|42.87|43.65|41.85|0
1629317400000|2021-08-18 20:10:00|44.32|42.52|44.74|42.94|45.64|43.84|44.05|42.25|0
1629317700000|2021-08-18 20:15:00|45.08|42.88|45.48|43.28|45.69|43.49|44.94|42.74|0
1629318000000|2021-08-18 20:20:00|45.42|43.22|46.1|43.9|46.31|44.11|45.42|43.22|0
1629318300000|2021-08-18 20:25:00|46.07|43.87|45.99|43.79|46.1|43.9|45.68|43.48|0
1629318600000|2021-08-18 20:30:00|45.96|43.76|46.79|44.59|46.79|44.59|45.68|43.48|0
1629318900000|2021-08-18 20:35:00|46.72|44.52|47.14|44.94|48.43|46.23|46.58|44.38|0
1629319200000|2021-08-18 20:40:00|47.21|45.01|46.71|44.51|47.21|45.01|46.43|44.23|0
1629319500000|2021-08-18 20:45:00|46.99|44.79|47.84|45.64|47.91|45.71|46.78|44.58|0
1629319800000|2021-08-18 20:50:00|47.77|45.57|46.7|44.5|47.84|45.64|46.7|44.5|0
1629320100000|2021-08-18 20:55:00|46.84|44.64|46.59|44.39|46.84|44.64|46.07|43.87|0
1629320400000|2021-08-18 21:00:00|46.38|44.18|46.16|43.96|46.4|44.2|46.16|43.96|0
1629320700000|2021-08-18 21:05:00|46.17|43.97|45.99|43.79|46.21|44.01|45.99|43.79|0
1629321000000|2021-08-18 21:10:00|46.01|43.81|45.84|43.64|46.01|43.81|45.84|43.64|0
1629321300000|2021-08-18 21:15:00|45.82|43.62|45.81|43.61|45.84|43.64|45.76|43.56|0
1629321600000|2021-08-18 21:20:00|45.82|43.62|45.89|43.69|46.09|43.89|45.8|43.6|0
1629321900000|2021-08-18 21:25:00|45.87|43.67|46.04|43.84|46.13|43.93|45.87|43.67|0
1629322200000|2021-08-18 21:30:00|46.07|43.87|46.19|43.99|46.21|44.01|45.97|43.77|0
1629322500000|2021-08-18 21:35:00|46.18|43.98|46.17|43.97|46.23|44.03|46.15|43.95|0
1629322800000|2021-08-18 21:40:00|46.15|43.95|46.14|43.94|46.16|43.96|46.14|43.94|0
1629323100000|2021-08-18 21:45:00|46.13|43.93|46.12|43.92|46.18|43.98|46.1|43.9|0
1629323400000|2021-08-18 21:50:00|46.11|43.91|46.09|43.89|46.14|43.94|46.09|43.89|0
1629323700000|2021-08-18 21:55:00|46.12|43.92|46.1|43.9|46.14|43.94|46.01|43.81|0
1629324000000|2021-08-18 22:00:00|46.11|43.91|45.66|43.46|46.25|44.05|45.31|43.11|0
1629324300000|2021-08-18 22:05:00|45.65|43.45|48.05|45.85|48.05|45.85|43.54|41.34|0
1629324600000|2021-08-18 22:10:00|47.98|45.78|47.91|45.71|48.19|45.99|47.84|45.64|0
1629324900000|2021-08-18 22:15:00|47.83|45.63|46.71|44.51|47.9|45.7|46.64|44.44|0
1629325200000|2021-08-18 22:20:00|46.64|44.44|46.36|44.16|46.67|44.47|46.36|44.16|0
1629325500000|2021-08-18 22:25:00|46.43|44.23|46.49|44.29|46.56|44.36|46.4|44.2|0
1629325800000|2021-08-18 22:30:00|46.42|44.22|46.39|44.19|46.49|44.29|46.35|44.15|0
1629326100000|2021-08-18 22:35:00|46.42|44.22|46.41|44.21|46.56|44.36|46.35|44.15|0
1629326400000|2021-08-18 22:40:00|46.34|44.14|46.34|44.14|46.38|44.18|46.2|44|0
1629326700000|2021-08-18 22:45:00|46.41|44.21|46.47|44.27|46.61|44.41|46.34|44.14|0
1629327000000|2021-08-18 22:50:00|46.51|44.31|46.54|44.34|46.54|44.34|46.26|44.06|0
1629327300000|2021-08-18 22:55:00|46.47|44.27|46.26|44.06|46.54|44.34|46.26|44.06|0
1629327600000|2021-08-18 23:00:00|46.25|44.05|46.87|44.67|46.87|44.67|46.25|44.05|0
1629327900000|2021-08-18 23:05:00|46.8|44.6|46.31|44.11|46.87|44.67|46.31|44.11|0
1629328200000|2021-08-18 23:10:00|46.28|44.08|46.31|44.11|46.38|44.18|46.24|44.04|0
1629328500000|2021-08-18 23:15:00|46.34|44.14|46.51|44.31|46.51|44.31|46.24|44.04|0
1629328800000|2021-08-18 23:20:00|46.58|44.38|46.85|44.65|46.92|44.72|46.51|44.31|0
1629329100000|2021-08-18 23:25:00|46.89|44.69|47.06|44.86|47.2|45|46.78|44.58|0
1629329400000|2021-08-18 23:30:00|46.99|44.79|46.91|44.71|47.48|45.28|46.91|44.71|0
1629329700000|2021-08-18 23:35:00|46.84|44.64|47.19|44.99|47.19|44.99|46.77|44.57|0
1629330000000|2021-08-18 23:40:00|47.12|44.92|46.83|44.63|47.19|44.99|46.83|44.63|0
1629330300000|2021-08-18 23:45:00|46.76|44.56|46.69|44.49|46.83|44.63|46.55|44.35|0
1629330600000|2021-08-18 23:50:00|46.72|44.52|46.96|44.76|47.03|44.83|46.69|44.49|0
1629330900000|2021-08-18 23:55:00|46.89|44.69|46.89|44.69|47.03|44.83|46.82|44.62|0
1629331200000|2021-08-19 00:00:00|46.96|44.76|46.19|43.99|47.03|44.83|46.19|43.99|0
1629331500000|2021-08-19 00:05:00|46.26|44.06|45.5|43.3|46.4|44.2|45.5|43.3|0
1629331800000|2021-08-19 00:10:00|45.36|43.16|45.5|43.3|45.64|43.44|45.23|43.03|0
1629332100000|2021-08-19 00:15:00|45.43|43.23|45.83|43.63|45.9|43.7|45.42|43.22|0
1629332400000|2021-08-19 00:20:00|45.9|43.7|45.76|43.56|46.17|43.97|45.76|43.56|0
1629332700000|2021-08-19 00:25:00|45.83|43.63|45.89|43.69|45.89|43.69|45.69|43.49|0
1629333000000|2021-08-19 00:30:00|45.93|43.73|45.75|43.55|46.09|43.89|45.75|43.55|0
1629333300000|2021-08-19 00:35:00|45.68|43.48|45.61|43.41|45.75|43.55|45.47|43.27|0
1629333600000|2021-08-19 00:40:00|45.54|43.34|45.12|42.92|45.61|43.41|45.09|42.89|0
1629333900000|2021-08-19 00:45:00|45.09|42.89|44.6|42.4|45.12|42.92|44.56|42.36|0
1629334200000|2021-08-19 00:50:00|44.63|42.43|44.42|42.22|44.63|42.43|44.36|42.16|0
1629334500000|2021-08-19 00:55:00|44.49|42.29|44.72|42.52|44.89|42.69|44.42|42.22|0
1629334800000|2021-08-19 01:00:00|44.69|42.49|44.62|42.42|45.23|43.03|44.55|42.35|0
1629335100000|2021-08-19 01:05:00|44.55|42.35|44.41|42.21|44.62|42.42|44.08|41.88|0
1629335400000|2021-08-19 01:10:00|44.34|42.14|44.34|42.14|44.48|42.28|44.14|41.94|0
1629335700000|2021-08-19 01:15:00|44.27|42.07|44.3|42.1|44.34|42.14|44.13|41.93|0
1629336000000|2021-08-19 01:20:00|44.33|42.13|44.39|42.19|44.4|42.2|44.13|41.93|0
1629336300000|2021-08-19 01:25:00|44.33|42.13|44.32|42.12|44.6|42.4|44.26|42.06|0
1629336600000|2021-08-19 01:30:00|44.26|42.06|43.98|41.78|44.32|42.12|43.85|41.65|0
1629336900000|2021-08-19 01:35:00|43.92|41.72|44.04|41.84|44.18|41.98|43.85|41.65|0
1629337200000|2021-08-19 01:40:00|44.11|41.91|43.91|41.71|44.18|41.98|43.84|41.64|0
1629337500000|2021-08-19 01:45:00|43.97|41.77|44.1|41.9|44.17|41.97|43.97|41.77|0
1629337800000|2021-08-19 01:50:00|44.17|41.97|44.36|42.16|44.37|42.17|44.1|41.9|0
1629338100000|2021-08-19 01:55:00|44.43|42.23|45.31|43.11|45.38|43.18|44.43|42.23|0
1629338400000|2021-08-19 02:00:00|45.45|43.25|45.51|43.31|45.93|43.73|45.45|43.25|0
1629338700000|2021-08-19 02:05:00|45.44|43.24|45.37|43.17|45.51|43.31|45.16|42.96|0
1629339000000|2021-08-19 02:10:00|45.44|43.24|45.71|43.51|45.78|43.58|45.44|43.24|0
1629339300000|2021-08-19 02:15:00|45.77|43.57|46.25|44.05|46.68|44.48|45.71|43.51|0
1629339600000|2021-08-19 02:20:00|46.18|43.98|46.56|44.36|46.88|44.68|46.18|43.98|0
1629339900000|2021-08-19 02:25:00|46.53|44.33|46.66|44.46|46.88|44.68|46.32|44.12|0
1629340200000|2021-08-19 02:30:00|46.73|44.53|45.96|43.76|46.8|44.6|45.89|43.69|0
1629340500000|2021-08-19 02:35:00|46.17|43.97|45.99|43.79|46.17|43.97|45.89|43.69|0
1629340800000|2021-08-19 02:40:00|46.03|43.83|45.95|43.75|46.03|43.83|45.75|43.55|0
1629341100000|2021-08-19 02:45:00|46.02|43.82|45.12|42.92|46.09|43.89|45.05|42.85|0
1629341400000|2021-08-19 02:50:00|45.05|42.85|45.32|43.12|45.46|43.26|45.05|42.85|0
1629341700000|2021-08-19 02:55:00|45.25|43.05|45.66|43.46|45.73|43.53|45.19|42.99|0
1629342000000|2021-08-19 03:00:00|45.52|43.32|45.45|43.25|45.52|43.32|45.18|42.98|0
1629342300000|2021-08-19 03:05:00|45.52|43.32|45.69|43.49|45.72|43.52|45.24|43.04|0
1629342600000|2021-08-19 03:10:00|45.65|43.45|45.65|43.45|46.06|43.86|45.65|43.45|0
1629342900000|2021-08-19 03:15:00|45.71|43.51|45.57|43.37|45.92|43.72|45.57|43.37|0
1629343200000|2021-08-19 03:20:00|45.5|43.3|45.02|42.82|45.5|43.3|44.89|42.69|0
1629343500000|2021-08-19 03:25:00|45.09|42.89|45.36|43.16|45.63|43.43|45.02|42.82|0
1629343800000|2021-08-19 03:30:00|45.42|43.22|45.56|43.36|45.76|43.56|45.42|43.22|0
1629344100000|2021-08-19 03:35:00|45.63|43.43|45.93|43.73|45.97|43.77|45.63|43.43|0
1629344400000|2021-08-19 03:40:00|45.9|43.7|45.82|43.62|45.97|43.77|45.72|43.52|0
1629344700000|2021-08-19 03:45:00|45.89|43.69|45.96|43.76|46.1|43.9|45.68|43.48|0
1629345000000|2021-08-19 03:50:00|46.02|43.82|45.61|43.41|46.09|43.89|45.61|43.41|0
1629345300000|2021-08-19 03:55:00|45.67|43.47|45.77|43.57|45.81|43.61|45.6|43.4|0
1629345600000|2021-08-19 04:00:00|45.74|43.54|45.66|43.46|45.88|43.68|45.53|43.33|0
1629345900000|2021-08-19 04:05:00|45.63|43.43|45.87|43.67|45.9|43.7|45.6|43.4|0
1629346200000|2021-08-19 04:10:00|45.8|43.6|45.93|43.73|45.93|43.73|45.79|43.59|0
1629346500000|2021-08-19 04:15:00|45.86|43.66|46.2|44|46.34|44.14|45.86|43.66|0
1629346800000|2021-08-19 04:20:00|46.13|43.93|46.03|43.83|46.2|44|45.92|43.72|0
1629347100000|2021-08-19 04:25:00|45.99|43.79|46.12|43.92|46.12|43.92|45.85|43.65|0
1629347400000|2021-08-19 04:30:00|46.05|43.85|46.05|43.85|46.09|43.89|45.84|43.64|0
1629347700000|2021-08-19 04:35:00|46.12|43.92|46.04|43.84|46.26|44.06|45.98|43.78|0
1629348000000|2021-08-19 04:40:00|46.08|43.88|45.76|43.56|46.11|43.91|45.69|43.49|0
1629348300000|2021-08-19 04:45:00|45.73|43.53|45.76|43.56|45.83|43.63|45.69|43.49|0
1629348600000|2021-08-19 04:50:00|45.83|43.63|46.17|43.97|46.17|43.97|45.76|43.56|0
1629348900000|2021-08-19 04:55:00|46.1|43.9|46.09|43.89|46.23|44.03|46.03|43.83|0
1629349200000|2021-08-19 05:00:00|46.02|43.82|46.23|44.03|47.21|45.01|46.02|43.82|0
1629349500000|2021-08-19 05:05:00|46.09|43.89|46.29|44.09|46.57|44.37|46.02|43.82|0
1629349800000|2021-08-19 05:10:00|46.33|44.13|46.32|44.12|46.64|44.44|46.32|44.12|0
1629350100000|2021-08-19 05:15:00|46.29|44.09|46.63|44.43|46.7|44.5|46.08|43.88|0
1629350400000|2021-08-19 05:20:00|46.56|44.36|46.35|44.15|46.91|44.71|46.14|43.94|0
1629350700000|2021-08-19 05:25:00|46.31|44.11|46.83|44.63|46.83|44.63|46.21|44.01|0
1629351000000|2021-08-19 05:30:00|46.76|44.56|46.3|44.1|46.83|44.63|46.2|44|0
1629351300000|2021-08-19 05:35:00|46.34|44.14|46.37|44.17|46.4|44.2|45.92|43.72|0
1629351600000|2021-08-19 05:40:00|46.33|44.13|47.24|45.04|47.31|45.11|46.19|43.99|0
1629351900000|2021-08-19 05:45:00|47.21|45.01|47.38|45.18|47.59|45.39|47.1|44.9|0
1629352200000|2021-08-19 05:50:00|47.31|45.11|47.87|45.67|47.94|45.74|47.31|45.11|0
1629352500000|2021-08-19 05:55:00|47.94|45.74|48.37|46.17|48.37|46.17|47.91|45.71|0
1629352800000|2021-08-19 06:00:00|48.44|46.24|50.04|47.84|50.04|47.84|47.79|45.59|0
1629353100000|2021-08-19 06:05:00|50.12|47.92|49.89|47.69|50.26|48.06|49.45|47.25|0
1629353400000|2021-08-19 06:10:00|49.97|47.77|51.4|49.2|51.47|49.27|49.74|47.54|0
1629353700000|2021-08-19 06:15:00|51.47|49.27|51.41|49.21|52.51|50.31|51.38|49.18|0
1629354000000|2021-08-19 06:20:00|51.37|49.17|52.95|50.75|52.95|50.75|51.37|49.17|0
1629354300000|2021-08-19 06:25:00|52.87|50.67|53.79|51.59|53.95|51.75|52.84|50.64|0
1629354600000|2021-08-19 06:30:00|53.87|51.67|52.64|50.44|53.94|51.74|52.49|50.29|0
1629354900000|2021-08-19 06:35:00|52.79|50.59|53.01|50.81|53.32|51.12|52.71|50.51|0
1629355200000|2021-08-19 06:40:00|53.09|50.89|53.01|50.81|53.7|51.5|52.93|50.73|0
1629355500000|2021-08-19 06:45:00|53.08|50.88|53.69|51.49|53.85|51.65|53.08|50.88|0
1629355800000|2021-08-19 06:50:00|53.61|51.41|53.45|51.25|53.76|51.56|52.92|50.72|0
1629356100000|2021-08-19 06:55:00|53.49|51.29|55.52|53.32|55.99|53.79|53.45|51.25|0
1629356400000|2021-08-19 07:00:00|55.55|53.35|56.18|53.98|56.42|54.22|55.04|52.84|0
1629356700000|2021-08-19 07:05:00|55.82|54.02|57.32|55.52|57.49|55.69|50.54|48.74|0
1629357000000|2021-08-19 07:10:00|57.24|55.44|56.72|54.92|58.85|57.05|56.56|54.76|0
1629357300000|2021-08-19 07:15:00|56.56|54.76|56.4|54.6|57.71|55.91|56.4|54.6|0
1629357600000|2021-08-19 07:20:00|56.56|54.76|54.96|53.16|56.87|55.07|54.88|53.08|0
1629357900000|2021-08-19 07:25:00|54.88|53.08|55.27|53.47|56.37|54.57|54.73|52.93|0
1629358200000|2021-08-19 07:30:00|55.42|53.62|56.92|55.12|57.08|55.28|55.42|53.62|0
1629358500000|2021-08-19 07:35:00|56.96|55.16|57.4|55.6|58.28|56.48|56.92|55.12|0
1629358800000|2021-08-19 07:40:00|57.48|55.68|57.67|55.87|58.56|56.76|57.48|55.68|0
1629359100000|2021-08-19 07:45:00|57.71|55.91|56.67|54.87|58.03|56.23|56.32|54.52|0
1629359400000|2021-08-19 07:50:00|56.59|54.79|58.35|56.55|58.51|56.71|56.44|54.64|0
1629359700000|2021-08-19 07:55:00|58.26|56.46|57.9|56.1|58.59|56.79|57.86|56.06|0
1629360000000|2021-08-19 08:00:00|57.86|56.06|59.47|57.67|59.64|57.84|57.86|56.06|0
1629360300000|2021-08-19 08:05:00|59.56|57.76|58.98|57.18|59.97|58.17|58.9|57.1|0
1629360600000|2021-08-19 08:10:00|58.9|57.1|59.05|57.25|59.3|57.5|58.49|56.69|0
1629360900000|2021-08-19 08:15:00|59.14|57.34|60.31|58.51|60.31|58.51|59.14|57.34|0
1629361200000|2021-08-19 08:20:00|60.23|58.43|60.89|59.09|61.14|59.34|60.23|58.43|0
1629361500000|2021-08-19 08:25:00|60.97|59.17|62.02|60.22|62.73|60.93|60.88|59.08|0
1629361800000|2021-08-19 08:30:00|61.89|60.09|62.14|60.34|62.39|60.59|61.89|60.09|0
1629362100000|2021-08-19 08:35:00|62.22|60.42|61.46|59.66|62.72|60.92|61.46|59.66|0
1629362400000|2021-08-19 08:40:00|61.38|59.58|60.27|58.47|61.88|60.08|60.27|58.47|0
1629362700000|2021-08-19 08:45:00|60.35|58.55|62.05|60.25|62.09|60.29|60.1|58.3|0
1629363000000|2021-08-19 08:50:00|62.09|60.29|61.92|60.12|62.34|60.54|61.25|59.45|0
1629363300000|2021-08-19 08:55:00|62.08|60.28|61.24|59.44|62.17|60.37|61.24|59.44|0
1629363600000|2021-08-19 09:00:00|61.16|59.36|62.24|60.44|62.58|60.78|61.16|59.36|0
1629363900000|2021-08-19 09:05:00|62.33|60.53|63.08|61.28|63.34|61.54|62.24|60.44|0
1629364200000|2021-08-19 09:10:00|63.04|61.24|63.72|61.92|63.98|62.18|62.4|60.6|0
1629364500000|2021-08-19 09:15:00|63.81|62.01|63.69|61.89|65.57|63.77|63.6|61.8|0
1629364800000|2021-08-19 09:20:00|63.52|61.72|63.34|61.54|64.28|62.48|63.17|61.37|0
1629365100000|2021-08-19 09:25:00|63.26|61.46|63|61.2|63.68|61.88|62.54|60.74|0
1629365400000|2021-08-19 09:30:00|63.04|61.24|61.09|59.29|63.33|61.53|61.09|59.29|0
1629365700000|2021-08-19 09:35:00|61.01|59.21|57.6|55.8|61.78|59.98|57.44|55.64|0
1629366000000|2021-08-19 09:40:00|57.52|55.72|56.95|55.15|57.84|56.04|56.88|55.08|0
1629366300000|2021-08-19 09:45:00|56.88|55.08|56.39|54.59|57.19|55.39|56.16|54.36|0
1629366600000|2021-08-19 09:50:00|56.31|54.51|54.84|53.04|56.47|54.67|54.84|53.04|0
1629366900000|2021-08-19 09:55:00|54.88|53.08|54.83|53.03|54.91|53.11|53.98|52.18|0
1629367200000|2021-08-19 10:00:00|54.87|53.07|54.51|52.71|54.98|53.18|54.13|52.33|0
1629367500000|2021-08-19 10:05:00|54.59|52.79|54.43|52.63|54.75|52.95|53.2|51.4|0
1629367800000|2021-08-19 10:10:00|54.51|52.71|54.89|53.09|54.89|53.09|53.89|52.09|0
1629368100000|2021-08-19 10:15:00|54.81|53.01|55.04|53.24|55.52|53.72|54.42|52.62|0
1629368400000|2021-08-19 10:20:00|55.12|53.32|54.28|52.48|55.67|53.87|54.2|52.4|0
1629368700000|2021-08-19 10:25:00|54.35|52.55|55.2|53.4|55.83|54.03|54.32|52.52|0
1629369000000|2021-08-19 10:30:00|55.13|53.33|55.35|53.55|55.67|53.87|54.73|52.93|0
1629369300000|2021-08-19 10:35:00|55.28|53.48|56.83|55.03|56.83|55.03|55.12|53.32|0
1629369600000|2021-08-19 10:40:00|56.8|55|58.51|56.71|58.59|56.79|56.67|54.87|0
1629369900000|2021-08-19 10:45:00|58.43|56.63|58.06|56.26|58.59|56.79|57.62|55.82|0
1629370200000|2021-08-19 10:50:00|58.1|56.3|58.34|56.54|58.95|57.15|57.9|56.1|0
1629370500000|2021-08-19 10:55:00|58.38|56.58|58.86|57.06|59.1|57.3|58.13|56.33|0
1629370800000|2021-08-19 11:00:00|58.61|56.81|58.36|56.56|58.85|57.05|58.28|56.48|0
1629371100000|2021-08-19 11:05:00|58.28|56.48|59.33|57.53|59.87|58.07|58.08|56.28|0
1629371400000|2021-08-19 11:10:00|59.58|57.78|60.05|58.25|60.84|59.04|59.33|57.53|0
1629371700000|2021-08-19 11:15:00|59.97|58.17|60.45|58.65|60.79|58.99|59.64|57.84|0
1629372000000|2021-08-19 11:20:00|60.53|58.73|60.74|58.94|61.86|60.06|60.29|58.49|0
1629372300000|2021-08-19 11:25:00|60.78|58.98|59.64|57.84|60.94|59.14|59.64|57.84|0
1629372600000|2021-08-19 11:30:00|59.72|57.92|58.78|56.98|59.96|58.16|58.62|56.82|0
1629372900000|2021-08-19 11:35:00|58.7|56.9|58.37|56.57|59.02|57.22|57.97|56.17|0
1629373200000|2021-08-19 11:40:00|58.29|56.49|58.45|56.65|58.69|56.89|57.85|56.05|0
1629373500000|2021-08-19 11:45:00|58.41|56.61|58.4|56.6|58.49|56.69|57.81|56.01|0
1629373800000|2021-08-19 11:50:00|58.48|56.68|61.04|59.24|61.04|59.24|58.4|56.6|0
1629374100000|2021-08-19 11:55:00|61.12|59.32|61.16|59.36|61.37|59.57|60.62|58.82|0
1629374400000|2021-08-19 12:00:00|60.87|59.07|61.61|59.81|62.46|60.66|60.83|59.03|0
1629374700000|2021-08-19 12:05:00|61.86|60.06|60.53|58.73|61.86|60.06|60.53|58.73|0
1629375000000|2021-08-19 12:10:00|60.44|58.64|60.52|58.72|60.69|58.89|59.95|58.15|0
1629375300000|2021-08-19 12:15:00|60.44|58.64|60.19|58.39|60.52|58.72|60.11|58.31|0
1629375600000|2021-08-19 12:20:00|60.02|58.22|58.96|57.16|60.02|58.22|58.88|57.08|0
1629375900000|2021-08-19 12:25:00|58.88|57.08|58.71|56.91|58.88|57.08|57.95|56.15|0
1629376200000|2021-08-19 12:30:00|58.63|56.83|59.04|57.24|59.12|57.32|57.95|56.15|0
1629376500000|2021-08-19 12:35:00|58.96|57.16|57.9|56.1|59.04|57.24|57.9|56.1|0
1629376800000|2021-08-19 12:40:00|57.82|56.02|57.81|56.01|58.14|56.34|57.41|55.61|0
1629377100000|2021-08-19 12:45:00|57.65|55.85|58.78|56.98|58.86|57.06|57.65|55.85|0
1629377400000|2021-08-19 12:50:00|58.86|57.06|59.55|57.75|59.67|57.87|58.86|57.06|0
1629377700000|2021-08-19 12:55:00|59.51|57.71|60.08|58.28|60.08|58.28|59.01|57.21|0
1629378000000|2021-08-19 13:00:00|59.99|58.19|58.92|57.12|59.99|58.19|58.35|56.55|0
1629378300000|2021-08-19 13:05:00|58.84|57.04|57.94|56.14|59|57.2|57.38|55.58|0
1629378600000|2021-08-19 13:10:00|57.86|56.06|55.64|53.84|57.86|56.06|55.64|53.84|0
1629378900000|2021-08-19 13:15:00|55.48|53.68|55.63|53.83|55.79|53.99|55.17|53.37|0
1629379200000|2021-08-19 13:20:00|55.71|53.91|56.41|54.61|56.49|54.69|55.71|53.91|0
1629379500000|2021-08-19 13:25:00|56.49|54.69|56.96|55.16|56.96|55.16|56.17|54.37|0
1629379800000|2021-08-19 13:30:00|56.8|55|51.6|49.8|57.12|55.32|51.6|49.8|0
1629380100000|2021-08-19 13:35:00|51.67|49.87|52.93|51.13|53.91|52.11|51.08|49.28|0
1629380400000|2021-08-19 13:40:00|52.85|51.05|52.18|50.38|54.45|52.65|51.59|49.79|0
1629380700000|2021-08-19 13:45:00|51.88|50.08|50.19|48.39|53.15|51.35|47.61|45.81|0
1629381000000|2021-08-19 13:50:00|50.12|48.32|47.61|45.81|50.12|48.32|47.47|45.67|0
1629381300000|2021-08-19 13:55:00|47.47|45.67|47.29|45.49|49.46|47.66|46.66|44.86|0
1629381600000|2021-08-19 14:00:00|47.5|45.7|45.48|43.68|47.78|45.98|45.01|43.21|0
1629381900000|2021-08-19 14:05:00|45.41|43.61|45.61|43.81|46.03|44.23|45.07|43.27|0
1629382200000|2021-08-19 14:10:00|45.68|43.88|45.34|43.54|46.37|44.57|45|43.2|0
1629382500000|2021-08-19 14:15:00|45.4|43.6|43.31|41.51|46.09|44.29|42.06|40.26|0
1629382800000|2021-08-19 14:20:00|43.38|41.58|44.66|42.86|44.72|42.92|42.78|40.98|0
1629383100000|2021-08-19 14:25:00|44.72|42.92|45.18|43.38|45.59|43.79|44.45|42.65|0
1629383400000|2021-08-19 14:30:00|45.04|43.24|47.26|45.46|47.47|45.67|44.91|43.11|0
1629383700000|2021-08-19 14:35:00|47.22|45.42|50.74|48.94|50.81|49.01|47.19|45.39|0
1629384000000|2021-08-19 14:40:00|50.52|48.72|51.03|49.23|51.4|49.6|50.15|48.35|0
1629384300000|2021-08-19 14:45:00|50.99|49.19|51.47|49.67|51.69|49.89|50.62|48.82|0
1629384600000|2021-08-19 14:50:00|51.54|49.74|48.79|46.99|51.69|49.89|48.65|46.85|0
1629384900000|2021-08-19 14:55:00|48.65|46.85|45.72|43.92|48.79|46.99|45.58|43.78|0
1629385200000|2021-08-19 15:00:00|45.65|43.85|45.92|44.12|47.09|45.29|45.38|43.58|0
1629385500000|2021-08-19 15:05:00|45.71|43.91|47.29|45.49|47.5|45.7|45.44|43.64|0
1629385800000|2021-08-19 15:10:00|47.22|45.42|46.66|44.86|47.29|45.49|46.18|44.38|0
1629386100000|2021-08-19 15:15:00|46.45|44.65|45.53|43.73|47.28|45.48|45.43|43.63|0
1629386400000|2021-08-19 15:20:00|45.49|43.69|45.49|43.69|46.24|44.44|45.35|43.55|0
1629386700000|2021-08-19 15:25:00|45.42|43.62|47.2|45.4|48.94|47.14|45.35|43.55|0
1629387000000|2021-08-19 15:30:00|46.92|45.12|45.2|43.4|46.99|45.19|44.46|42.66|0
1629387300000|2021-08-19 15:35:00|45.13|43.33|45.26|43.46|46.02|44.22|44.79|42.99|0
1629387600000|2021-08-19 15:40:00|45.33|43.53|43.32|41.52|45.33|43.53|43.19|41.39|0
1629387900000|2021-08-19 15:45:00|43.19|41.39|40.51|38.71|43.19|41.39|40.26|38.46|0
1629388200000|2021-08-19 15:50:00|40.38|38.58|40.69|38.89|40.69|38.89|40.13|38.33|0
1629388500000|2021-08-19 15:55:00|40.56|38.76|40.31|38.51|40.56|38.76|39.62|37.82|0
1629388800000|2021-08-19 16:00:00|40.24|38.44|39.93|38.13|40.24|38.44|39.37|37.57|0
1629389100000|2021-08-19 16:05:00|39.99|38.19|41.89|40.09|41.96|40.16|39.62|37.82|0
1629389400000|2021-08-19 16:10:00|41.96|40.16|41.31|39.51|41.96|40.16|40.67|38.87|0
1629389700000|2021-08-19 16:15:00|41.24|39.44|41.62|39.82|41.82|40.02|41.18|39.38|0
1629390000000|2021-08-19 16:20:00|41.69|39.89|42.01|40.21|42.2|40.4|41.04|39.24|0
1629390300000|2021-08-19 16:25:00|41.94|40.14|41.42|39.62|41.94|40.14|41.3|39.5|0
1629390600000|2021-08-19 16:30:00|41.48|39.68|40.9|39.1|41.81|40.01|40.9|39.1|0
1629390900000|2021-08-19 16:35:00|40.97|39.17|40.33|38.53|41.35|39.55|40.33|38.53|0
1629391200000|2021-08-19 16:40:00|40.39|38.59|40.64|38.84|40.64|38.84|40.02|38.22|0
1629391500000|2021-08-19 16:45:00|40.61|38.81|40.76|38.96|42.74|40.94|39.23|37.43|0
1629391800000|2021-08-19 16:50:00|40.69|38.89|40.25|38.45|40.94|39.14|40.18|38.38|0
1629392100000|2021-08-19 16:55:00|40.18|38.38|40.06|38.26|40.43|38.63|40|38.2|0
1629392400000|2021-08-19 17:00:00|39.99|38.19|41.63|39.83|41.63|39.83|39.99|38.19|0
1629392700000|2021-08-19 17:05:00|41.7|39.9|42.41|40.61|42.67|40.87|41.57|39.77|0
1629393000000|2021-08-19 17:10:00|42.34|40.54|41.75|39.95|42.34|40.54|41.5|39.7|0
1629393300000|2021-08-19 17:15:00|41.88|40.08|42.33|40.53|42.56|40.76|41.69|39.89|0
1629393600000|2021-08-19 17:20:00|42.2|40.4|42.39|40.59|42.52|40.72|41.62|39.82|0
1629393900000|2021-08-19 17:25:00|42.26|40.46|43.84|42.04|43.84|42.04|42.07|40.27|0
1629394200000|2021-08-19 17:30:00|43.57|41.77|43.77|41.97|44.31|42.51|43.57|41.77|0
1629394500000|2021-08-19 17:35:00|43.84|42.04|43.5|41.7|44.64|42.84|43.43|41.63|0
1629394800000|2021-08-19 17:40:00|43.43|41.63|42.9|41.1|43.63|41.83|42.18|40.38|0
1629395100000|2021-08-19 17:45:00|42.83|41.03|42.96|41.16|43.69|41.89|42.83|41.03|0
1629395400000|2021-08-19 17:50:00|43.02|41.22|43.62|41.82|43.62|41.82|42.63|40.83|0
1629395700000|2021-08-19 17:55:00|43.48|41.68|45.17|43.37|45.17|43.37|43.42|41.62|0
1629396000000|2021-08-19 18:00:00|45.24|43.44|46.06|44.26|46.13|44.33|44.15|42.35|0
1629396300000|2021-08-19 18:05:00|45.92|44.12|47.52|45.72|48.37|46.57|43.06|41.26|0
1629396600000|2021-08-19 18:10:00|47.56|45.76|47.45|45.65|48.15|46.35|46.75|44.95|0
1629396900000|2021-08-19 18:15:00|47.59|45.79|47.23|45.43|48.22|46.42|47.02|45.22|0
1629397200000|2021-08-19 18:20:00|47.16|45.36|46.53|44.73|47.93|46.13|46.53|44.73|0
1629397500000|2021-08-19 18:25:00|46.6|44.8|49.21|47.41|49.35|47.55|45.91|44.11|0
1629397800000|2021-08-19 18:30:00|49.28|47.48|48.56|46.76|51.26|49.46|48.56|46.76|0
1629398100000|2021-08-19 18:35:00|48.84|47.04|47.98|46.18|48.84|47.04|47.42|45.62|0
1629398400000|2021-08-19 18:40:00|48.19|46.39|47.91|46.11|49.27|47.47|47.62|45.82|0
1629398700000|2021-08-19 18:45:00|48.05|46.25|47.83|46.03|48.97|47.17|47.48|45.68|0
1629399000000|2021-08-19 18:50:00|48.11|46.31|45.41|43.61|49.33|47.53|45.41|43.61|0
1629399300000|2021-08-19 18:55:00|45.68|43.88|45.06|43.26|45.95|44.15|44.86|43.06|0
1629399600000|2021-08-19 19:00:00|45|43.2|43.33|41.53|45.06|43.26|43.2|41.4|0
1629399900000|2021-08-19 19:05:00|43.27|41.47|43.39|41.59|43.99|42.19|43|41.2|0
1629400200000|2021-08-19 19:10:00|43.33|41.53|44.18|42.38|44.18|42.38|43|41.2|0
1629400500000|2021-08-19 19:15:00|43.98|42.18|43.16|41.36|43.98|42.18|42.87|41.07|0
1629400800000|2021-08-19 19:20:00|42.99|41.19|42.6|40.8|43.45|41.65|42.47|40.67|0
1629401100000|2021-08-19 19:25:00|42.47|40.67|41.7|39.9|42.66|40.86|41.57|39.77|0
1629401400000|2021-08-19 19:30:00|41.76|39.96|41.57|39.77|42.72|40.92|41.51|39.71|0
1629401700000|2021-08-19 19:35:00|41.44|39.64|43.43|41.63|43.43|41.63|41.31|39.51|0
1629402000000|2021-08-19 19:40:00|43.36|41.56|44.15|42.35|45.09|43.29|43.3|41.5|0
1629402300000|2021-08-19 19:45:00|44.21|42.41|44.47|42.67|45.49|43.69|44.21|42.41|0
1629402600000|2021-08-19 19:50:00|44.54|42.74|45.18|43.38|45.55|43.75|43.48|41.68|0
1629402900000|2021-08-19 19:55:00|45.28|43.48|44.07|42.27|46.02|44.22|44.07|42.27|0
1629403200000|2021-08-19 20:00:00|44.53|42.73|43.99|42.19|44.53|42.73|43.67|41.87|0
1629403500000|2021-08-19 20:05:00|43.93|42.13|43.2|41.4|44.13|42.33|43.2|41.4|0
1629403800000|2021-08-19 20:10:00|43.14|41.34|43.79|41.99|43.79|41.99|42.94|41.14|0
1629404100000|2021-08-19 20:15:00|43.85|41.65|44.18|41.98|44.18|41.98|43.46|41.26|0
1629404400000|2021-08-19 20:20:00|44.11|41.91|44.75|42.55|45.9|43.7|44.11|41.91|0
1629404700000|2021-08-19 20:25:00|44.68|42.48|44.94|42.74|44.94|42.74|44.61|42.41|0
1629405000000|2021-08-19 20:30:00|45.01|42.81|45|42.8|45.14|42.94|44.8|42.6|0
1629405300000|2021-08-19 20:35:00|44.97|42.77|45.13|42.93|45.2|43|44.87|42.67|0
1629405600000|2021-08-19 20:40:00|45.07|42.87|45.06|42.86|45.2|43|44.93|42.73|0
1629405900000|2021-08-19 20:45:00|45.03|42.83|44.66|42.46|45.06|42.86|44.66|42.46|0
1629406200000|2021-08-19 20:50:00|44.62|42.42|44.72|42.52|44.72|42.52|44.62|42.42|0
1629406500000|2021-08-19 20:55:00|44.78|42.58|44.75|42.55|44.85|42.65|44.65|42.45|0
1629406800000|2021-08-19 21:00:00|44.7|42.5|44.75|42.55|44.79|42.59|44.7|42.5|0
1629407100000|2021-08-19 21:05:00|44.76|42.56|44.76|42.56|44.77|42.57|44.71|42.51|0
1629407400000|2021-08-19 21:10:00|44.73|42.53|44.7|42.5|44.73|42.53|44.64|42.44|0
1629407700000|2021-08-19 21:15:00|44.72|42.52|44.62|42.42|44.72|42.52|44.62|42.42|0
1629408000000|2021-08-19 21:20:00|44.61|42.41|44.61|42.41|44.61|42.41|44.61|42.41|0
1629408600000|2021-08-19 21:30:00|44.62|42.42|44.76|42.56|44.84|42.64|44.62|42.42|0
1629408900000|2021-08-19 21:35:00|44.77|42.57|44.82|42.62|44.95|42.75|44.77|42.57|0
1629409200000|2021-08-19 21:40:00|44.84|42.64|44.86|42.66|44.94|42.74|44.84|42.64|0
1629409500000|2021-08-19 21:45:00|44.87|42.67|44.87|42.67|44.93|42.73|44.8|42.6|0
1629409800000|2021-08-19 21:50:00|44.85|42.65|44.88|42.68|44.95|42.75|44.84|42.64|0
1629410100000|2021-08-19 21:55:00|44.97|42.77|44.88|42.68|44.99|42.79|44.79|42.59|0
1629410400000|2021-08-19 22:00:00|44.75|42.55|45.24|43.04|45.24|43.04|44.58|42.38|0
1629410700000|2021-08-19 22:05:00|45.18|42.98|45.11|42.91|45.21|43.01|45.11|42.91|0
1629411000000|2021-08-19 22:10:00|45.04|42.84|45.1|42.9|45.1|42.9|44.84|42.64|0
1629411300000|2021-08-19 22:15:00|45.03|42.83|45.16|42.96|45.5|43.3|45.03|42.83|0
1629411600000|2021-08-19 22:20:00|45.09|42.89|44.96|42.76|45.16|42.96|44.89|42.69|0
1629411900000|2021-08-19 22:25:00|44.89|42.69|44.75|42.55|44.96|42.76|44.62|42.42|0
1629412200000|2021-08-19 22:30:00|44.68|42.48|45.08|42.88|45.08|42.88|44.68|42.48|0
1629412500000|2021-08-19 22:35:00|45.15|42.95|45.28|43.08|45.35|43.15|45.15|42.95|0
1629412800000|2021-08-19 22:40:00|45.24|43.04|45.61|43.41|45.74|43.54|45.21|43.01|0
1629413100000|2021-08-19 22:45:00|45.67|43.47|45.47|43.27|45.67|43.47|45.47|43.27|0
1629413400000|2021-08-19 22:50:00|45.53|43.33|45.5|43.3|45.67|43.47|45.46|43.26|0
1629413700000|2021-08-19 22:55:00|45.53|43.33|45.66|43.46|45.73|43.53|45.46|43.26|0
1629414000000|2021-08-19 23:00:00|45.59|43.39|45.45|43.25|45.73|43.53|45.39|43.19|0
1629414300000|2021-08-19 23:05:00|45.38|43.18|45.58|43.38|45.72|43.52|45.38|43.18|0
1629414600000|2021-08-19 23:10:00|45.55|43.35|45.71|43.51|45.71|43.51|45.51|43.31|0
1629414900000|2021-08-19 23:15:00|45.64|43.44|45.71|43.51|45.78|43.58|45.51|43.31|0
1629415200000|2021-08-19 23:20:00|45.77|43.57|45.63|43.43|45.77|43.57|45.6|43.4|0
1629415500000|2021-08-19 23:25:00|45.6|43.4|45.56|43.36|45.63|43.43|45.29|43.09|0
1629415800000|2021-08-19 23:30:00|45.49|43.29|45.69|43.49|45.76|43.56|45.49|43.29|0
1629416100000|2021-08-19 23:35:00|45.76|43.56|45.75|43.55|45.82|43.62|45.62|43.42|0
1629416400000|2021-08-19 23:40:00|45.82|43.62|46.22|44.02|46.22|44.02|45.75|43.55|0
1629416700000|2021-08-19 23:45:00|46.15|43.95|46.56|44.36|46.63|44.43|46.08|43.88|0
1629417000000|2021-08-19 23:50:00|46.49|44.29|47.28|45.08|47.32|45.12|46.49|44.29|0
1629417300000|2021-08-19 23:55:00|47.25|45.05|46.89|44.69|47.38|45.18|46.69|44.49|0
1629417600000|2021-08-20 00:00:00|46.96|44.76|45.46|43.26|46.96|44.76|45.32|43.12|0
1629417900000|2021-08-20 00:05:00|45.39|43.19|45.52|43.32|45.52|43.32|45.12|42.92|0
1629418200000|2021-08-20 00:10:00|45.45|43.25|45.65|43.45|45.85|43.65|45.31|43.11|0
1629418500000|2021-08-20 00:15:00|45.58|43.38|46.19|43.99|46.6|44.4|45.58|43.38|0
1629418800000|2021-08-20 00:20:00|46.12|43.92|45.43|43.23|46.25|44.05|45.17|42.97|0
1629419100000|2021-08-20 00:25:00|45.37|43.17|45.16|42.96|45.64|43.44|45.16|42.96|0
1629419400000|2021-08-20 00:30:00|45.13|42.93|44.75|42.55|45.13|42.93|44.06|41.86|0
1629419700000|2021-08-20 00:35:00|44.82|42.62|44.48|42.28|44.89|42.69|44.39|42.19|0
1629420000000|2021-08-20 00:40:00|44.42|42.22|44.74|42.54|44.81|42.61|44.42|42.22|0
1629420300000|2021-08-20 00:45:00|44.68|42.48|44.01|41.81|44.68|42.48|43.98|41.78|0
1629420600000|2021-08-20 00:50:00|43.88|41.68|44.01|41.81|44.01|41.81|43.75|41.55|0
1629420900000|2021-08-20 00:55:00|43.97|41.77|44.43|42.23|44.6|42.4|43.94|41.74|0
1629421200000|2021-08-20 01:00:00|44.46|42.26|44.52|42.32|44.79|42.59|44.33|42.13|0
1629421500000|2021-08-20 01:05:00|44.49|42.29|45.05|42.85|45.05|42.85|43.99|41.79|0
1629421800000|2021-08-20 01:10:00|44.98|42.78|44.88|42.68|45.02|42.82|44.65|42.45|0
1629422100000|2021-08-20 01:15:00|44.91|42.71|45.65|43.45|46.19|43.99|44.78|42.58|0
1629422400000|2021-08-20 01:20:00|45.71|43.51|45.91|43.71|46.19|43.99|45.57|43.37|0
1629422700000|2021-08-20 01:25:00|45.98|43.78|45.37|43.17|45.98|43.78|45.13|42.93|0
1629423000000|2021-08-20 01:30:00|45.4|43.2|46.11|43.91|46.31|44.11|45.3|43.1|0
1629423300000|2021-08-20 01:35:00|46.04|43.84|47.34|45.14|47.48|45.28|45.97|43.77|0
1629423600000|2021-08-20 01:40:00|47.2|45|47.28|45.08|47.9|45.7|46.01|43.81|0
1629423900000|2021-08-20 01:45:00|47.25|45.05|47.38|45.18|47.46|45.26|46.89|44.69|0
1629424200000|2021-08-20 01:50:00|47.35|45.15|46.75|44.55|47.38|45.18|46.75|44.55|0
1629424500000|2021-08-20 01:55:00|46.82|44.62|46.6|44.4|47.1|44.9|46.57|44.37|0
1629424800000|2021-08-20 02:00:00|46.53|44.33|45.98|43.78|46.67|44.47|45.98|43.78|0
1629425100000|2021-08-20 02:05:00|45.91|43.71|45.9|43.7|45.98|43.78|45.56|43.36|0
1629425400000|2021-08-20 02:10:00|45.83|43.63|45.8|43.6|46.17|43.97|45.76|43.56|0
1629425700000|2021-08-20 02:15:00|45.79|43.59|45.69|43.49|45.89|43.69|45.48|43.28|0
1629426000000|2021-08-20 02:20:00|45.75|43.55|46.09|43.89|46.09|43.89|45.68|43.48|0
1629426300000|2021-08-20 02:25:00|46.13|43.93|45.68|43.48|46.2|44|45.54|43.34|0
1629426600000|2021-08-20 02:30:00|45.71|43.51|45.84|43.64|45.98|43.78|45.47|43.27|0
1629426900000|2021-08-20 02:35:00|45.88|43.68|46.08|43.88|46.08|43.88|45.74|43.54|0
1629427200000|2021-08-20 02:40:00|46.01|43.81|46.42|44.22|46.42|44.22|45.8|43.6|0
1629427500000|2021-08-20 02:45:00|46.49|44.29|46.2|44|46.55|44.35|46.2|44|0
1629427800000|2021-08-20 02:50:00|46.27|44.07|45.92|43.72|46.41|44.21|45.85|43.65|0
1629428100000|2021-08-20 02:55:00|45.85|43.65|46.02|43.82|46.2|44|45.72|43.52|0
1629428400000|2021-08-20 03:00:00|45.99|43.79|45.84|43.64|46.06|43.86|45.71|43.51|0
1629428700000|2021-08-20 03:05:00|45.91|43.71|45.57|43.37|45.98|43.78|45.43|43.23|0
1629429000000|2021-08-20 03:10:00|45.63|43.43|44.95|42.75|45.7|43.5|44.81|42.61|0
1629429300000|2021-08-20 03:15:00|44.98|42.78|44.88|42.68|45.15|42.95|44.71|42.51|0
1629429600000|2021-08-20 03:20:00|44.81|42.61|44.94|42.74|45.07|42.87|44.67|42.47|0
1629429900000|2021-08-20 03:25:00|44.8|42.6|45.41|43.21|45.41|43.21|44.8|42.6|0
1629430200000|2021-08-20 03:30:00|45.34|43.14|45.85|43.65|45.95|43.75|45.27|43.07|0
1629430500000|2021-08-20 03:35:00|45.88|43.68|46.36|44.16|46.36|44.16|45.67|43.47|0
1629430800000|2021-08-20 03:40:00|46.29|44.09|45.94|43.74|46.33|44.13|45.87|43.67|0
1629431100000|2021-08-20 03:45:00|46.01|43.81|45.73|43.53|46.21|44.01|45.59|43.39|0
1629431400000|2021-08-20 03:50:00|45.7|43.5|45.72|43.52|45.93|43.73|45.52|43.32|0
1629431700000|2021-08-20 03:55:00|45.65|43.45|45.17|42.97|45.72|43.52|45.17|42.97|0
1629432000000|2021-08-20 04:00:00|45.1|42.9|45.24|43.04|45.31|43.11|45.04|42.84|0
1629432300000|2021-08-20 04:05:00|45.17|42.97|45.23|43.03|45.44|43.24|45.16|42.96|0
1629432600000|2021-08-20 04:10:00|45.2|43|45.29|43.09|45.43|43.23|45.16|42.96|0
1629432900000|2021-08-20 04:15:00|45.22|43.02|45.02|42.82|45.29|43.09|44.88|42.68|0
1629433200000|2021-08-20 04:20:00|44.95|42.75|45.45|43.25|45.49|43.29|44.95|42.75|0
1629433500000|2021-08-20 04:25:00|45.42|43.22|45.41|43.21|45.69|43.49|45.39|43.19|0
1629433800000|2021-08-20 04:30:00|45.48|43.28|45.58|43.38|45.68|43.48|45.41|43.21|0
1629434100000|2021-08-20 04:35:00|45.54|43.34|45.61|43.41|45.68|43.48|45.41|43.21|0
1629434400000|2021-08-20 04:40:00|45.68|43.48|46.97|44.77|46.97|44.77|45.6|43.4|0
1629434700000|2021-08-20 04:45:00|46.93|44.73|46.82|44.62|47.17|44.97|46.72|44.52|0
1629435000000|2021-08-20 04:50:00|46.79|44.59|46.68|44.48|46.82|44.62|46.61|44.41|0
1629435300000|2021-08-20 04:55:00|46.75|44.55|46.61|44.41|46.75|44.55|46.54|44.34|0
1629435600000|2021-08-20 05:00:00|46.57|44.37|47.85|45.65|47.85|45.65|46.57|44.37|0
1629435900000|2021-08-20 05:05:00|47.92|45.72|47.25|45.05|48.56|46.36|47.15|44.95|0
1629436200000|2021-08-20 05:10:00|47.29|45.09|47.56|45.36|47.56|45.36|46.87|44.67|0
1629436500000|2021-08-20 05:15:00|47.63|45.43|48.22|46.02|48.26|46.06|47.63|45.43|0
1629436800000|2021-08-20 05:20:00|48.26|46.06|48.04|45.84|48.33|46.13|47.97|45.77|0
1629437100000|2021-08-20 05:25:00|48.11|45.91|48.82|46.62|49.03|46.83|48.11|45.91|0
1629437400000|2021-08-20 05:30:00|48.74|46.54|48.38|46.18|48.82|46.62|48.1|45.9|0
1629437700000|2021-08-20 05:35:00|48.35|46.15|47.92|45.72|48.67|46.47|47.82|45.62|0
1629438000000|2021-08-20 05:40:00|47.95|45.75|48.8|46.6|48.94|46.74|47.81|45.61|0
1629438300000|2021-08-20 05:45:00|48.73|46.53|48.37|46.17|48.77|46.57|48.05|45.85|0
1629438600000|2021-08-20 05:50:00|48.16|45.96|47.52|45.32|48.23|46.03|47.38|45.18|0
1629438900000|2021-08-20 05:55:00|47.45|45.25|47.3|45.1|47.52|45.32|47.03|44.83|0
1629439200000|2021-08-20 06:00:00|47.37|45.17|47.37|45.17|48.21|46.01|47.16|44.96|0
1629439500000|2021-08-20 06:05:00|47.44|45.24|47.22|45.02|47.93|45.73|47.19|44.99|0
1629439800000|2021-08-20 06:10:00|47.26|45.06|46.73|44.53|47.43|45.23|46.73|44.53|0
1629440100000|2021-08-20 06:15:00|46.66|44.46|46.93|44.73|47.21|45.01|46.46|44.26|0
1629440400000|2021-08-20 06:20:00|47|44.8|47.49|45.29|47.56|45.36|47|44.8|0
1629440700000|2021-08-20 06:25:00|47.42|45.22|46.65|44.45|47.49|45.29|46.65|44.45|0
1629441000000|2021-08-20 06:30:00|46.72|44.52|47.61|45.41|47.69|45.49|46.65|44.45|0
1629441300000|2021-08-20 06:35:00|47.58|45.38|47.4|45.2|47.96|45.76|47.26|45.06|0
1629441600000|2021-08-20 06:40:00|47.33|45.13|47.71|45.51|47.75|45.55|47.33|45.13|0
1629441900000|2021-08-20 06:45:00|47.74|45.54|48.62|46.42|48.62|46.42|47.6|45.4|0
1629442200000|2021-08-20 06:50:00|48.59|46.39|47.94|45.74|48.73|46.53|47.73|45.53|0
1629442500000|2021-08-20 06:55:00|47.87|45.67|47.8|45.6|48.01|45.81|47.52|45.32|0
1629442800000|2021-08-20 07:00:00|47.87|45.67|48.69|46.49|49.69|47.49|47.8|45.6|0
1629443100000|2021-08-20 07:05:00|48.53|46.73|48.95|47.15|49.77|47.97|48.42|46.62|0
1629443400000|2021-08-20 07:10:00|49.05|47.25|48.62|46.82|49.62|47.82|48.48|46.68|0
1629443700000|2021-08-20 07:15:00|48.83|47.03|49.47|47.67|49.54|47.74|48.41|46.61|0
1629444000000|2021-08-20 07:20:00|49.61|47.81|50.85|49.05|50.92|49.12|49.47|47.67|0
1629444300000|2021-08-20 07:25:00|50.92|49.12|54.21|52.41|54.29|52.49|50.24|48.44|0
1629444600000|2021-08-20 07:30:00|55.14|53.34|54.56|52.76|55.45|53.65|54.11|52.31|0
1629444900000|2021-08-20 07:35:00|54.68|52.88|54.79|52.99|55.56|53.76|54.64|52.84|0
1629445200000|2021-08-20 07:40:00|54.71|52.91|54.55|52.75|55.4|53.6|54.55|52.75|0
1629445500000|2021-08-20 07:45:00|54.59|52.79|54.85|53.05|55.24|53.44|54.59|52.79|0
1629445800000|2021-08-20 07:50:00|54.81|53.01|54.46|52.66|55.15|53.35|53.86|52.06|0
1629446100000|2021-08-20 07:55:00|54.54|52.74|53.85|52.05|54.69|52.89|53.55|51.75|0
1629446400000|2021-08-20 08:00:00|53.7|51.9|52.2|50.4|53.7|51.9|51.9|50.1|0
1629446700000|2021-08-20 08:05:00|51.98|50.18|52.79|50.99|52.79|50.99|51.83|50.03|0
1629447000000|2021-08-20 08:10:00|52.75|50.95|52.93|51.13|53.15|51.35|52.49|50.69|0
1629447300000|2021-08-20 08:15:00|52.97|51.17|52.77|50.97|53|51.2|52.48|50.68|0
1629447600000|2021-08-20 08:20:00|52.85|51.05|54.66|52.86|54.81|53.01|52.77|50.97|0
1629447900000|2021-08-20 08:25:00|54.58|52.78|53.66|51.86|54.81|53.01|53.36|51.56|0
1629448200000|2021-08-20 08:30:00|53.7|51.9|53.58|51.78|54.12|52.32|53.43|51.63|0
1629448500000|2021-08-20 08:35:00|53.51|51.71|53.43|51.63|53.73|51.93|53.13|51.33|0
1629448800000|2021-08-20 08:40:00|53.35|51.55|52.67|50.87|53.5|51.7|52.3|50.5|0
1629449100000|2021-08-20 08:45:00|52.82|51.02|52.52|50.72|53.04|51.24|52.15|50.35|0
1629449400000|2021-08-20 08:50:00|52.44|50.64|52.22|50.42|52.59|50.79|52.07|50.27|0
1629449700000|2021-08-20 08:55:00|52.29|50.49|52.58|50.78|52.66|50.86|52.03|50.23|0
1629450000000|2021-08-20 09:00:00|52.73|50.93|52.13|50.33|52.8|51|52.13|50.33|0
1629450300000|2021-08-20 09:05:00|52.09|50.29|52.31|50.51|52.57|50.77|52.05|50.25|0
1629450600000|2021-08-20 09:10:00|52.35|50.55|53.16|51.36|53.54|51.74|52.2|50.4|0
1629450900000|2021-08-20 09:15:00|53.24|51.44|52.63|50.83|53.42|51.62|52.56|50.76|0
1629451200000|2021-08-20 09:20:00|52.48|50.68|51.81|50.01|52.71|50.91|51.7|49.9|0
1629451500000|2021-08-20 09:25:00|51.89|50.09|51.22|49.42|51.89|50.09|51.08|49.28|0
1629451800000|2021-08-20 09:30:00|51.26|49.46|51.14|49.34|52.17|50.37|51.14|49.34|0
1629452100000|2021-08-20 09:35:00|51.18|49.38|50.41|48.61|51.18|49.38|50.41|48.61|0
1629452400000|2021-08-20 09:40:00|50.34|48.54|48.83|47.03|51.94|50.14|48.28|46.48|0
1629452700000|2021-08-20 09:45:00|48.76|46.96|48.39|46.59|49.05|47.25|48.11|46.31|0
1629453000000|2021-08-20 09:50:00|48.25|46.45|49.39|47.59|49.53|47.73|48.25|46.45|0
1629453300000|2021-08-20 09:55:00|49.46|47.66|49.38|47.58|49.97|48.17|49.1|47.3|0
1629453600000|2021-08-20 10:00:00|49.35|47.55|50.03|48.23|50.03|48.23|49.31|47.51|0
1629453900000|2021-08-20 10:05:00|49.96|48.16|49.81|48.01|50.8|49|49.73|47.93|0
1629454200000|2021-08-20 10:10:00|49.95|48.15|49.8|48|50.43|48.63|49.73|47.93|0
1629454500000|2021-08-20 10:15:00|49.87|48.07|49|47.2|49.87|48.07|49|47.2|0
1629454800000|2021-08-20 10:20:00|48.93|47.13|49.57|47.77|49.79|47.99|48.93|47.13|0
1629455100000|2021-08-20 10:25:00|49.65|47.85|49.28|47.48|49.72|47.92|49.14|47.34|0
1629455400000|2021-08-20 10:30:00|49.21|47.41|49.49|47.69|49.56|47.76|49.17|47.37|0
1629455700000|2021-08-20 10:35:00|49.56|47.76|49.7|47.9|50|48.2|49.56|47.76|0
1629456000000|2021-08-20 10:40:00|49.74|47.94|49.48|47.68|49.74|47.94|49.41|47.61|0
1629456300000|2021-08-20 10:45:00|49.41|47.61|49.26|47.46|49.48|47.68|49.04|47.24|0
1629456600000|2021-08-20 10:50:00|49.18|47.38|49.68|47.88|49.76|47.96|49.11|47.31|0
1629456900000|2021-08-20 10:55:00|49.61|47.81|49.75|47.95|49.83|48.03|49.47|47.67|0
1629457200000|2021-08-20 11:00:00|49.61|47.81|50.68|48.88|50.86|49.06|49.61|47.81|0
1629457500000|2021-08-20 11:05:00|50.6|48.8|51.48|49.68|51.63|49.83|50.45|48.65|0
1629457800000|2021-08-20 11:10:00|51.45|49.65|51.4|49.6|51.48|49.68|50.67|48.87|0
1629458100000|2021-08-20 11:15:00|51.44|49.64|51.25|49.45|51.55|49.75|51.1|49.3|0
1629458400000|2021-08-20 11:20:00|51.32|49.52|50.43|48.63|51.32|49.52|50.36|48.56|0
1629458700000|2021-08-20 11:25:00|50.51|48.71|49.48|47.68|50.51|48.71|49.41|47.61|0
1629459000000|2021-08-20 11:30:00|49.56|47.76|49.62|47.82|49.7|47.9|49.34|47.54|0
1629459300000|2021-08-20 11:35:00|49.59|47.79|49.4|47.6|49.77|47.97|49.4|47.6|0
1629459600000|2021-08-20 11:40:00|49.26|47.46|49.4|47.6|49.4|47.6|48.32|46.52|0
1629459900000|2021-08-20 11:45:00|49.32|47.52|49.36|47.56|49.68|47.88|49.17|47.37|0
1629460200000|2021-08-20 11:50:00|49.39|47.59|50.04|48.24|50.04|48.24|49.36|47.56|0
1629460500000|2021-08-20 11:55:00|50.11|48.31|50.39|48.59|50.47|48.67|49.89|48.09|0
1629460800000|2021-08-20 12:00:00|50.32|48.52|49.59|47.79|50.69|48.89|49.52|47.72|0
1629461100000|2021-08-20 12:05:00|49.66|47.86|49.95|48.15|50.09|48.29|49.52|47.72|0
1629461400000|2021-08-20 12:10:00|50.02|48.22|50.01|48.21|50.16|48.36|49.65|47.85|0
1629461700000|2021-08-20 12:15:00|49.98|48.18|49.79|47.99|50.01|48.21|49.61|47.81|0
1629462000000|2021-08-20 12:20:00|49.86|48.06|49.21|47.41|49.93|48.13|49.06|47.26|0
1629462300000|2021-08-20 12:25:00|49.14|47.34|49.13|47.33|49.35|47.55|48.99|47.19|0
1629462600000|2021-08-20 12:30:00|49.17|47.37|48.7|46.9|49.63|47.83|48.7|46.9|0
1629462900000|2021-08-20 12:35:00|48.55|46.75|47.42|45.62|48.7|46.9|47.08|45.28|0
1629463200000|2021-08-20 12:40:00|47.56|45.76|47.07|45.27|47.63|45.83|46.86|45.06|0
1629463500000|2021-08-20 12:45:00|47.14|45.34|46.58|44.78|47.35|45.55|46.58|44.78|0
1629463800000|2021-08-20 12:50:00|46.65|44.85|46.64|44.84|46.78|44.98|46.37|44.57|0
1629464100000|2021-08-20 12:55:00|46.51|44.71|45.41|43.61|46.51|44.71|45.41|43.61|0
1629464400000|2021-08-20 13:00:00|45.34|43.54|45.34|43.54|45.95|44.15|45.14|43.34|0
1629464700000|2021-08-20 13:05:00|45.2|43.4|43.87|42.07|45.27|43.47|43.8|42|0
1629465000000|2021-08-20 13:10:00|43.8|42|43.54|41.74|44.26|42.46|43.54|41.74|0
1629465300000|2021-08-20 13:15:00|43.41|41.61|43.53|41.73|43.66|41.86|42.95|41.15|0
1629465600000|2021-08-20 13:20:00|43.6|41.8|43.99|42.19|44.18|42.38|43.27|41.47|0
1629465900000|2021-08-20 13:25:00|43.92|42.12|44.05|42.25|44.11|42.31|43|41.2|0
1629466200000|2021-08-20 13:30:00|43.95|42.15|40.83|39.03|45.24|43.44|40.83|39.03|0
1629466500000|2021-08-20 13:35:00|40.77|38.97|39.22|37.42|41.29|39.49|38.4|36.6|0
1629466800000|2021-08-20 13:40:00|39.16|37.36|38.84|37.04|40.03|38.23|38.84|37.04|0
1629467100000|2021-08-20 13:45:00|38.72|36.92|35.15|33.35|38.72|36.92|33.83|32.03|0
1629467400000|2021-08-20 13:50:00|35.18|33.38|35.15|33.35|35.38|33.58|34.8|33|0
1629467700000|2021-08-20 13:55:00|35.09|33.29|34.74|32.94|35.09|33.29|34.17|32.37|0
1629468000000|2021-08-20 14:00:00|34.8|33|33.21|31.41|34.91|33.11|33.1|31.3|0
1629468300000|2021-08-20 14:05:00|33.26|31.46|33.26|31.46|33.49|31.69|33.04|31.24|0
1629468600000|2021-08-20 14:10:00|33.2|31.4|34.27|32.47|34.32|32.52|33.04|31.24|0
1629468900000|2021-08-20 14:15:00|34.21|32.41|32.97|31.17|34.78|32.98|32.97|31.17|0
1629469200000|2021-08-20 14:20:00|32.86|31.06|32.37|30.57|32.92|31.12|32.21|30.41|0
1629469500000|2021-08-20 14:25:00|32.4|30.6|33.02|31.22|33.41|31.61|32.4|30.6|0
1629469800000|2021-08-20 14:30:00|33.08|31.28|32.52|30.72|33.18|31.38|32.41|30.61|0
1629470100000|2021-08-20 14:35:00|32.47|30.67|32.9|31.1|33.12|31.32|32.09|30.29|0
1629470400000|2021-08-20 14:40:00|32.85|31.05|33.56|31.76|33.67|31.87|32.79|30.99|0
1629470700000|2021-08-20 14:45:00|33.51|31.71|33.45|31.65|33.79|31.99|33.17|31.37|0
1629471000000|2021-08-20 14:50:00|33.39|31.59|33.27|31.47|34.18|32.38|33.22|31.42|0
1629471300000|2021-08-20 14:55:00|33.22|31.42|33.83|32.03|33.83|32.03|33|31.2|0
1629471600000|2021-08-20 15:00:00|33.72|31.92|34.94|33.14|34.94|33.14|32.67|30.87|0
1629471900000|2021-08-20 15:05:00|35|33.2|34.26|32.46|35.06|33.26|34.2|32.4|0
1629472200000|2021-08-20 15:10:00|34.31|32.51|33.97|32.17|34.37|32.57|33.86|32.06|0
1629472500000|2021-08-20 15:15:00|34.03|32.23|34.3|32.5|34.47|32.67|33.8|32|0
1629472800000|2021-08-20 15:20:00|34.25|32.45|34.13|32.33|34.36|32.56|33.96|32.16|0
1629473100000|2021-08-20 15:25:00|34.07|32.27|34.58|32.78|34.69|32.89|33.74|31.94|0
1629473400000|2021-08-20 15:30:00|34.63|32.83|33.51|31.71|34.63|32.83|33.51|31.71|0
1629473700000|2021-08-20 15:35:00|33.56|31.76|34.28|32.48|34.51|32.71|33.34|31.54|0
1629474000000|2021-08-20 15:40:00|34.23|32.43|34.25|32.45|34.57|32.77|34|32.2|0
1629474300000|2021-08-20 15:45:00|34.11|32.31|34.39|32.59|34.62|32.82|34.11|32.31|0
1629474600000|2021-08-20 15:50:00|34.33|32.53|34.55|32.75|34.78|32.98|33.99|32.19|0
1629474900000|2021-08-20 15:55:00|34.61|32.81|33.37|31.57|35.12|33.32|33.31|31.51|0
1629475200000|2021-08-20 16:00:00|33.31|31.51|32.32|30.52|33.59|31.79|32.32|30.52|0
1629475500000|2021-08-20 16:05:00|32.37|30.57|32.22|30.42|32.48|30.68|31.22|29.42|0
1629475800000|2021-08-20 16:10:00|32.28|30.48|32.6|30.8|32.88|31.08|32.28|30.48|0
1629476100000|2021-08-20 16:15:00|32.55|30.75|32.27|30.47|32.66|30.86|32.14|30.34|0
1629476400000|2021-08-20 16:20:00|32.21|30.41|31.88|30.08|32.43|30.63|31.88|30.08|0
1629476700000|2021-08-20 16:25:00|31.83|30.03|29.65|27.85|32.49|30.69|29.65|27.85|0
1629477000000|2021-08-20 16:30:00|29.55|27.75|29.8|28|29.8|28|29.44|27.64|0
1629477300000|2021-08-20 16:35:00|29.75|27.95|29.59|27.79|29.75|27.95|29.44|27.64|0
1629477600000|2021-08-20 16:40:00|29.54|27.74|29.38|27.58|29.8|28|29.33|27.53|0
1629477900000|2021-08-20 16:45:00|29.43|27.63|29.1|27.3|29.53|27.73|29.02|27.22|0
1629478200000|2021-08-20 16:50:00|29.12|27.32|29.17|27.37|29.32|27.52|29.02|27.22|0
1629478500000|2021-08-20 16:55:00|29.12|27.32|29.62|27.82|29.62|27.82|29.06|27.26|0
1629478800000|2021-08-20 17:00:00|29.47|27.67|29.47|27.67|29.68|27.88|29.36|27.56|0
1629479100000|2021-08-20 17:05:00|29.41|27.61|29.44|27.64|29.57|27.77|29.31|27.51|0
1629479400000|2021-08-20 17:10:00|29.41|27.61|29.1|27.3|29.46|27.66|29.1|27.3|0
1629479700000|2021-08-20 17:15:00|29.07|27.27|29.25|27.45|29.4|27.6|29.05|27.25|0
1629480000000|2021-08-20 17:20:00|29.3|27.5|29.35|27.55|29.45|27.65|29.14|27.34|0
1629480300000|2021-08-20 17:25:00|29.42|27.62|29.56|27.76|30.27|28.47|29.34|27.54|0
1629480600000|2021-08-20 17:30:00|29.51|27.71|29.66|27.86|29.66|27.86|29.33|27.53|0
1629480900000|2021-08-20 17:35:00|29.61|27.81|30.08|28.28|30.13|28.33|29.61|27.81|0
1629481200000|2021-08-20 17:40:00|30.13|28.33|29.97|28.17|30.23|28.43|29.81|28.01|0
1629481500000|2021-08-20 17:45:00|29.99|28.19|30.33|28.53|30.38|28.58|29.86|28.06|0
1629481800000|2021-08-20 17:50:00|30.28|28.48|30.17|28.37|30.54|28.74|29.96|28.16|0
1629482100000|2021-08-20 17:55:00|30.22|28.42|30.48|28.68|30.59|28.79|30.17|28.37|0
1629482400000|2021-08-20 18:00:00|30.37|28.57|30.9|29.1|32.6|30.8|30.21|28.41|0
1629482700000|2021-08-20 18:05:00|30.96|29.16|30.69|28.89|30.96|29.16|30.58|28.78|0
1629483000000|2021-08-20 18:10:00|30.63|28.83|30.89|29.09|30.95|29.15|30.58|28.78|0
1629483300000|2021-08-20 18:15:00|30.84|29.04|30.84|29.04|31.16|29.36|30.68|28.88|0
1629483600000|2021-08-20 18:20:00|30.89|29.09|31.9|30.1|31.96|30.16|30.89|29.09|0
1629483900000|2021-08-20 18:25:00|31.74|29.94|31.68|29.88|31.79|29.99|31.36|29.56|0
1629484200000|2021-08-20 18:30:00|31.74|29.94|31.79|29.99|31.95|30.15|31.52|29.72|0
1629484500000|2021-08-20 18:35:00|31.84|30.04|31.62|29.82|31.9|30.1|31.41|29.61|0
1629484800000|2021-08-20 18:40:00|31.67|29.87|31.87|30.07|31.93|30.13|30.78|28.98|0
1629485100000|2021-08-20 18:45:00|31.92|30.12|32.14|30.34|32.31|30.51|31.76|29.96|0
1629485400000|2021-08-20 18:50:00|32.19|30.39|31.81|30.01|32.19|30.39|31.73|29.93|0
1629485700000|2021-08-20 18:55:00|31.86|30.06|31.53|29.73|31.86|30.06|31.48|29.68|0
1629486000000|2021-08-20 19:00:00|31.64|29.84|31.48|29.68|31.69|29.89|31.1|29.3|0
1629486300000|2021-08-20 19:05:00|31.53|29.73|30.78|28.98|31.53|29.73|30.73|28.93|0
1629486600000|2021-08-20 19:10:00|30.81|29.01|30.25|28.45|30.83|29.03|30.25|28.45|0
1629486900000|2021-08-20 19:15:00|30.3|28.5|30.4|28.6|30.4|28.6|30.09|28.29|0
1629487200000|2021-08-20 19:20:00|30.38|28.58|29.82|28.02|30.4|28.6|29.82|28.02|0
1629487500000|2021-08-20 19:25:00|29.88|28.08|29.77|27.97|30.08|28.28|29.77|27.97|0
1629487800000|2021-08-20 19:30:00|29.82|28.02|29.56|27.76|30.13|28.33|29.56|27.76|0
1629488100000|2021-08-20 19:35:00|29.61|27.81|29.45|27.65|29.71|27.91|29.35|27.55|0
1629488400000|2021-08-20 19:40:00|29.4|27.6|30.05|28.25|30.57|28.77|29.4|27.6|0
1629488700000|2021-08-20 19:45:00|30.1|28.3|30.25|28.45|30.3|28.5|29.84|28.04|0
1629489000000|2021-08-20 19:50:00|29.99|28.19|30.35|28.55|30.45|28.65|29.89|28.09|0
1629489300000|2021-08-20 19:55:00|30.4|28.6|30.6|28.8|30.6|28.8|29.88|28.08|0
1629489600000|2021-08-20 20:00:00|30.55|28.75|30.86|29.06|30.97|29.17|30.55|28.75|0
1629489900000|2021-08-20 20:05:00|30.91|29.11|31.12|29.32|31.18|29.38|30.86|29.06|0
1629490200000|2021-08-20 20:10:00|31.18|29.38|31.12|29.32|31.33|29.53|30.96|29.16|0
1629702300000|2021-08-23 07:05:00|24.74|22.94|25.41|23.61|26.18|24.38|24.74|22.94|0
1629702600000|2021-08-23 07:10:00|25.44|23.64|25.52|23.72|25.62|23.82|25.25|23.45|0
1629702900000|2021-08-23 07:15:00|25.57|23.77|25.43|23.63|25.66|23.86|25.38|23.58|0
1629703200000|2021-08-23 07:20:00|25.47|23.67|25.47|23.67|25.52|23.72|25.1|23.3|0
1629703500000|2021-08-23 07:25:00|25.52|23.72|25.65|23.85|25.89|24.09|25.47|23.67|0
1629703800000|2021-08-23 07:30:00|25.93|24.13|25.93|24.13|26.12|24.32|25.65|23.85|0
1629704100000|2021-08-23 07:35:00|25.88|24.08|25.92|24.12|26.16|24.36|25.76|23.96|0
1629704400000|2021-08-23 07:40:00|25.97|24.17|25.97|24.17|26.16|24.36|25.83|24.03|0
1629704700000|2021-08-23 07:45:00|25.92|24.12|26.13|24.33|26.2|24.4|25.87|24.07|0
1629705000000|2021-08-23 07:50:00|26.1|24.3|26.22|24.42|26.34|24.54|26.1|24.3|0
1629705300000|2021-08-23 07:55:00|26.24|24.44|25.91|24.11|26.24|24.44|25.81|24.01|0
1629705600000|2021-08-23 08:00:00|25.86|24.06|25.86|24.06|25.93|24.13|25.53|23.73|0
1629705900000|2021-08-23 08:05:00|25.81|24.01|25.95|24.15|26.18|24.38|25.71|23.91|0
1629706200000|2021-08-23 08:10:00|25.9|24.1|26.04|24.24|26.13|24.33|25.71|23.91|0
1629706500000|2021-08-23 08:15:00|26.08|24.28|25.87|24.07|26.32|24.52|25.84|24.04|0
1629706800000|2021-08-23 08:20:00|25.84|24.04|25.7|23.9|25.89|24.09|25.51|23.71|0
1629707100000|2021-08-23 08:25:00|25.72|23.92|25.93|24.13|26.02|24.22|25.7|23.9|0
1629707400000|2021-08-23 08:30:00|25.88|24.08|25.5|23.7|25.97|24.17|25.41|23.61|0
1629707700000|2021-08-23 08:35:00|25.64|23.84|25.61|23.81|25.78|23.98|25.5|23.7|0
1629708000000|2021-08-23 08:40:00|25.64|23.84|25.56|23.76|25.82|24.02|25.54|23.74|0
1629708300000|2021-08-23 08:45:00|25.49|23.69|25.44|23.64|25.54|23.74|25.35|23.55|0
1629708600000|2021-08-23 08:50:00|25.42|23.62|25.35|23.55|25.72|23.92|25.35|23.55|0
1629708900000|2021-08-23 08:55:00|25.39|23.59|25.39|23.59|25.67|23.87|25.34|23.54|0
1629709200000|2021-08-23 09:00:00|25.34|23.54|25.57|23.77|25.71|23.91|25.34|23.54|0
1629709500000|2021-08-23 09:05:00|25.52|23.72|25.66|23.86|25.66|23.86|25.38|23.58|0
1629709800000|2021-08-23 09:10:00|25.61|23.81|25.75|23.95|25.75|23.95|25.42|23.62|0
1629710100000|2021-08-23 09:15:00|25.65|23.85|25.6|23.8|25.7|23.9|25.56|23.76|0
1629710400000|2021-08-23 09:20:00|25.56|23.76|25.37|23.57|25.56|23.76|25.37|23.57|0
1629710700000|2021-08-23 09:25:00|25.41|23.61|25.52|23.72|25.59|23.79|25.32|23.52|0
1629711000000|2021-08-23 09:30:00|25.55|23.75|25.54|23.74|25.64|23.84|25.5|23.7|0
1629711300000|2021-08-23 09:35:00|25.59|23.79|25.35|23.55|25.61|23.81|25.35|23.55|0
1629711600000|2021-08-23 09:40:00|25.31|23.51|25.21|23.41|25.35|23.55|25.07|23.27|0
1629711900000|2021-08-23 09:45:00|25.16|23.36|25.18|23.38|25.3|23.5|25.12|23.32|0
1629712200000|2021-08-23 09:50:00|25.21|23.41|25.15|23.35|25.21|23.41|25.02|23.22|0
1629712500000|2021-08-23 09:55:00|25.11|23.31|25.2|23.4|25.2|23.4|25.11|23.31|0
1629712800000|2021-08-23 10:00:00|25.17|23.37|25.05|23.25|25.17|23.37|24.87|23.07|0
1629713100000|2021-08-23 10:05:00|25.1|23.3|25.19|23.39|25.19|23.39|25.05|23.25|0
1629713400000|2021-08-23 10:10:00|25.23|23.43|25.23|23.43|25.35|23.55|25.14|23.34|0
1629713700000|2021-08-23 10:15:00|25.18|23.38|25.03|23.23|25.39|23.59|24.89|23.09|0
1629714000000|2021-08-23 10:20:00|25.07|23.27|24.98|23.18|25.12|23.32|24.98|23.18|0
1629714300000|2021-08-23 10:25:00|24.93|23.13|24.88|23.08|24.98|23.18|24.75|22.95|0
1629714600000|2021-08-23 10:30:00|24.83|23.03|24.78|22.98|24.83|23.03|24.7|22.9|0
1629714900000|2021-08-23 10:35:00|24.83|23.03|24.69|22.89|25.06|23.26|24.69|22.89|0
1629715200000|2021-08-23 10:40:00|24.73|22.93|24.71|22.91|24.87|23.07|24.69|22.89|0
1629715500000|2021-08-23 10:45:00|24.69|22.89|24.86|23.06|24.91|23.11|24.68|22.88|0
1629715800000|2021-08-23 10:50:00|24.82|23.02|24.86|23.06|24.86|23.06|24.73|22.93|0
1629716100000|2021-08-23 10:55:00|24.9|23.1|24.72|22.92|25|23.2|24.63|22.83|0
1629716400000|2021-08-23 11:00:00|24.76|22.96|24.67|22.87|24.76|22.96|24.56|22.76|0
1629716700000|2021-08-23 11:05:00|24.65|22.85|24.53|22.73|24.69|22.89|24.53|22.73|0
1629717000000|2021-08-23 11:10:00|24.51|22.71|24.7|22.9|24.8|23|24.48|22.68|0
1629717300000|2021-08-23 11:15:00|24.73|22.93|24.84|23.04|24.84|23.04|24.61|22.81|0
1629717600000|2021-08-23 11:20:00|24.79|22.99|25.02|23.22|25.11|23.31|24.79|22.99|0
1629717900000|2021-08-23 11:25:00|24.97|23.17|24.74|22.94|24.97|23.17|24.74|22.94|0
1629718200000|2021-08-23 11:30:00|24.78|22.98|24.55|22.75|24.78|22.98|24.51|22.71|0
1629718500000|2021-08-23 11:35:00|24.53|22.73|24.46|22.66|24.53|22.73|24.28|22.48|0
1629718800000|2021-08-23 11:40:00|24.41|22.61|24.63|22.83|24.64|22.84|24.41|22.61|0
1629719100000|2021-08-23 11:45:00|24.59|22.79|24.72|22.92|24.72|22.92|24.59|22.79|0
1629719400000|2021-08-23 11:50:00|24.67|22.87|24.76|22.96|24.76|22.96|24.67|22.87|0
1629719700000|2021-08-23 11:55:00|24.74|22.94|24.67|22.87|24.76|22.96|24.58|22.78|0
1629720000000|2021-08-23 12:00:00|24.62|22.82|24.8|23|24.94|23.14|24.62|22.82|0
1629720300000|2021-08-23 12:05:00|24.75|22.95|24.66|22.86|24.8|23|24.66|22.86|0
1629720600000|2021-08-23 12:10:00|24.61|22.81|24.7|22.9|24.72|22.92|24.57|22.77|0
1629720900000|2021-08-23 12:15:00|24.68|22.88|24.6|22.8|24.88|23.08|24.56|22.76|0
1629721200000|2021-08-23 12:20:00|24.58|22.78|24.64|22.84|24.74|22.94|24.56|22.76|0
1629721500000|2021-08-23 12:25:00|24.6|22.8|24.55|22.75|24.64|22.84|24.5|22.7|0
1629721800000|2021-08-23 12:30:00|24.59|22.79|23.98|22.18|24.59|22.79|23.85|22.05|0
1629722100000|2021-08-23 12:35:00|23.93|22.13|23.88|22.08|23.93|22.13|23.82|22.02|0
1629722400000|2021-08-23 12:40:00|23.84|22.04|24.01|22.21|24.02|22.22|23.84|22.04|0
1629722700000|2021-08-23 12:45:00|23.97|22.17|23.97|22.17|24.1|22.3|23.92|22.12|0
1629723000000|2021-08-23 12:50:00|23.94|22.14|23.87|22.07|23.97|22.17|23.83|22.03|0
1629723300000|2021-08-23 12:55:00|23.92|22.12|23.91|22.11|24.05|22.25|23.91|22.11|0
1629723600000|2021-08-23 13:00:00|23.96|22.16|24.13|22.33|24.27|22.47|23.91|22.11|0
1629723900000|2021-08-23 13:05:00|24.16|22.36|23.9|22.1|24.16|22.36|23.9|22.1|0
1629724200000|2021-08-23 13:10:00|23.95|22.15|23.9|22.1|24.04|22.24|23.81|22.01|0
1629724500000|2021-08-23 13:15:00|23.86|22.06|23.63|21.83|23.9|22.1|23.58|21.78|0
1629724800000|2021-08-23 13:20:00|23.58|21.78|23.76|21.96|23.76|21.96|23.58|21.78|0
1629725100000|2021-08-23 13:25:00|23.67|21.87|23.53|21.73|23.85|22.05|23.53|21.73|0
1629725400000|2021-08-23 13:30:00|23.4|21.6|22.7|20.9|23.4|21.6|22.45|20.65|0
1629725700000|2021-08-23 13:35:00|22.57|20.77|22.02|20.22|22.57|20.77|21.86|20.06|0
1629726000000|2021-08-23 13:40:00|21.86|20.06|22.06|20.26|22.1|20.3|21.57|19.77|0
1629726300000|2021-08-23 13:45:00|22.02|20.22|21.89|20.09|22.31|20.51|21.85|20.05|0
1629726600000|2021-08-23 13:50:00|21.93|20.13|21.76|19.96|22.14|20.34|21.64|19.84|0
1629726900000|2021-08-23 13:55:00|21.68|19.88|21.47|19.67|21.88|20.08|21.43|19.63|0
1629727200000|2021-08-23 14:00:00|21.39|19.59|20.7|18.9|21.72|19.92|20.66|18.86|0
1629727500000|2021-08-23 14:05:00|20.66|18.86|20.98|19.18|21.02|19.22|20.54|18.74|0
1629727800000|2021-08-23 14:10:00|20.86|19.06|20.65|18.85|20.9|19.1|20.65|18.85|0
1629728100000|2021-08-23 14:15:00|20.62|18.82|20.38|18.58|20.69|18.89|20.3|18.5|0
1629728400000|2021-08-23 14:20:00|20.34|18.54|20.18|18.38|20.41|18.61|20.1|18.3|0
1629728700000|2021-08-23 14:25:00|20.14|18.34|20.56|18.76|20.56|18.76|20.06|18.26|0
1629729000000|2021-08-23 14:30:00|20.49|18.69|20.33|18.53|20.8|19|20.25|18.45|0
1629729300000|2021-08-23 14:35:00|20.36|18.56|20.2|18.4|20.44|18.64|20.2|18.4|0
1629729600000|2021-08-23 14:40:00|20.17|18.37|20.32|18.52|20.36|18.56|20.16|18.36|0
1629729900000|2021-08-23 14:45:00|20.3|18.5|20.2|18.4|20.36|18.56|20.12|18.32|0
1629730200000|2021-08-23 14:50:00|20.16|18.36|20.04|18.24|20.16|18.36|19.93|18.13|0
1629730500000|2021-08-23 14:55:00|20.06|18.26|19.96|18.16|20.06|18.26|19.84|18.04|0
1629730800000|2021-08-23 15:00:00|19.92|18.12|19.76|17.96|19.96|18.16|19.69|17.89|0
1629731100000|2021-08-23 15:05:00|19.73|17.93|19.57|17.77|19.8|18|19.51|17.71|0
1629731400000|2021-08-23 15:10:00|19.53|17.73|18.74|16.95|22.44|20.64|18.42|16.66|0
1629731700000|2021-08-23 15:15:00|18.7|16.92|18.93|17.13|18.93|17.13|18.62|16.85|0
1629732000000|2021-08-23 15:20:00|18.95|17.15|19|17.2|19.03|17.23|18.85|17.05|0
1629732300000|2021-08-23 15:25:00|19.03|17.23|18.96|17.16|19.11|17.31|18.84|17.05|0
1629732600000|2021-08-23 15:30:00|18.92|17.12|18.76|16.97|18.96|17.16|18.72|16.94|0
1629732900000|2021-08-23 15:35:00|18.8|17.01|18.72|16.94|18.8|17.01|18.72|16.94|0
1629733200000|2021-08-23 15:40:00|18.76|16.97|18.71|16.93|18.79|17|18.71|16.93|0
1629733500000|2021-08-23 15:45:00|18.75|16.97|18.83|17.03|18.83|17.03|18.67|16.9|0
1629733800000|2021-08-23 15:50:00|18.79|17|18.67|16.89|18.79|17|18.67|16.89|0
1629734100000|2021-08-23 15:55:00|18.71|16.92|18.55|16.78|18.71|16.92|18.36|16.61|0
1629734400000|2021-08-23 16:00:00|18.51|16.75|18.43|16.68|18.51|16.75|18.28|16.54|0
1629734700000|2021-08-23 16:05:00|18.41|16.66|18.31|16.57|18.47|16.71|18.24|16.5|0
1629735000000|2021-08-23 16:10:00|18.28|16.53|18.46|16.7|18.46|16.7|18.28|16.53|0
1629735300000|2021-08-23 16:15:00|18.5|16.74|18.42|16.67|18.54|16.77|18.42|16.67|0
1629735600000|2021-08-23 16:20:00|18.46|16.66|18.42|16.66|18.46|16.7|18.38|16.63|0
1629735900000|2021-08-23 16:25:00|18.45|16.7|18.37|16.62|18.45|16.7|18.34|16.59|0
1629736200000|2021-08-23 16:30:00|18.34|16.59|18.29|16.55|18.34|16.59|18.14|16.42|0
1629736500000|2021-08-23 16:35:00|18.26|16.52|18.37|16.62|18.48|16.72|18.26|16.52|0
1629736800000|2021-08-23 16:40:00|18.35|16.6|18.21|16.48|18.37|16.62|18.14|16.41|0
1629737100000|2021-08-23 16:45:00|18.25|16.51|18.55|16.78|18.59|16.82|18.21|16.48|0
1629737400000|2021-08-23 16:50:00|18.51|16.75|18.35|16.61|18.63|16.85|18.28|16.54|0
1629737700000|2021-08-23 16:55:00|18.32|16.57|17.86|16.16|18.39|16.64|17.86|16.16|0
1629738000000|2021-08-23 17:00:00|17.9|16.2|17.93|16.23|18.01|16.3|17.86|16.16|0
1629738300000|2021-08-23 17:05:00|17.97|16.26|17.82|16.12|18.01|16.29|17.82|16.12|0
1629738600000|2021-08-23 17:10:00|17.86|16.15|17.81|16.12|17.93|16.22|17.78|16.08|0
1629738900000|2021-08-23 17:15:00|17.85|16.15|18.15|16.42|18.18|16.45|17.85|16.15|0
1629739200000|2021-08-23 17:20:00|18.18|16.45|18.26|16.52|18.26|16.52|18.11|16.38|0
1629739500000|2021-08-23 17:25:00|18.29|16.55|18.56|16.79|18.71|16.93|18.29|16.55|0
1629739800000|2021-08-23 17:30:00|18.52|16.75|18.31|16.56|18.67|16.89|18.29|16.54|0
1629740100000|2021-08-23 17:35:00|18.29|16.54|18.86|17.06|18.97|17.17|18.29|16.54|0
1629740400000|2021-08-23 17:40:00|18.82|17.03|18.58|16.81|18.82|17.03|18.51|16.74|0
1629740700000|2021-08-23 17:45:00|18.62|16.85|18.43|16.67|18.62|16.85|18.43|16.67|0
1629741000000|2021-08-23 17:50:00|18.39|16.64|18.42|16.67|18.54|16.77|18.39|16.64|0
1629741300000|2021-08-23 17:55:00|18.46|16.7|18.49|16.73|18.57|16.8|18.38|16.63|0
1629741600000|2021-08-23 18:00:00|18.46|16.7|18.3|16.56|18.53|16.77|18.3|16.56|0
1629741900000|2021-08-23 18:05:00|18.26|16.52|18.18|16.45|18.26|16.52|18.15|16.42|0
1629742200000|2021-08-23 18:10:00|18.22|16.49|18.45|16.69|18.48|16.72|18.07|16.35|0
1629742500000|2021-08-23 18:15:00|18.41|16.65|17.69|16|18.56|16.79|17.69|16|0
1629742800000|2021-08-23 18:20:00|17.65|15.97|17.17|15.54|17.69|16|17|15.38|0
1629743100000|2021-08-23 18:25:00|17.14|15.51|17.24|15.6|17.25|15.6|17.1|15.47|0
1629743400000|2021-08-23 18:30:00|17.21|15.57|17.02|15.4|17.28|15.64|17.02|15.4|0
1629743700000|2021-08-23 18:35:00|16.98|15.37|16.98|15.36|17.06|15.43|16.98|15.36|0
1629744000000|2021-08-23 18:40:00|17.02|15.4|17.09|15.46|17.09|15.46|16.91|15.3|0
1629744300000|2021-08-23 18:45:00|17.05|15.43|16.9|15.29|17.09|15.46|16.87|15.26|0
1629744600000|2021-08-23 18:50:00|16.87|15.26|16.72|15.13|16.9|15.29|16.72|15.13|0
1629744900000|2021-08-23 18:55:00|16.75|15.16|16.82|15.22|16.82|15.22|16.72|15.12|0
1629745200000|2021-08-23 19:00:00|16.86|15.25|16.82|15.22|16.89|15.28|16.75|15.15|0
1629745500000|2021-08-23 19:05:00|16.85|15.25|17.59|15.91|17.59|15.91|16.78|15.18|0
1629745800000|2021-08-23 19:10:00|17.55|15.88|17.69|16.01|17.73|16.04|17.55|15.88|0
1629746100000|2021-08-23 19:15:00|17.66|15.97|17.8|16.11|17.84|16.14|17.65|15.97|0
1629746400000|2021-08-23 19:20:00|17.84|16.14|17.84|16.14|17.99|16.28|17.73|16.04|0
1629746700000|2021-08-23 19:25:00|17.8|16.1|17.68|16|17.84|16.14|17.61|15.93|0
1629747000000|2021-08-23 19:30:00|17.65|15.96|17.46|15.79|17.83|16.13|17.42|15.76|0
1629747300000|2021-08-23 19:35:00|17.42|15.76|17.82|16.13|17.82|16.13|17.4|15.74|0
1629747600000|2021-08-23 19:40:00|17.86|16.16|17.93|16.23|18.05|16.33|17.82|16.13|0
1629747900000|2021-08-23 19:45:00|17.97|16.26|17.89|16.19|18.12|16.4|17.74|16.05|0
1629748200000|2021-08-23 19:50:00|17.8|16.1|18.11|16.39|18.15|16.42|17.7|16.02|0
1629748500000|2021-08-23 19:55:00|18.15|16.42|18.69|16.91|18.69|16.91|18.15|16.42|0
1629748800000|2021-08-23 20:00:00|18.53|16.77|17.59|15.92|18.53|16.77|17.52|15.85|0
1629749100000|2021-08-23 20:05:00|17.66|15.91|17.59|15.91|17.66|15.98|17.55|15.88|0
1629749400000|2021-08-23 20:10:00|17.55|15.88|17.55|15.87|17.59|15.91|17.51|15.84|0
1629749700000|2021-08-23 20:15:00|17.54|15.91|17.47|15.8|17.58|15.91|17.47|15.8|0
1629750000000|2021-08-23 20:20:00|17.5|15.84|17.35|15.7|17.5|15.84|17.32|15.67|0
1629750600000|2021-08-23 20:30:00|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1629751200000|2021-08-23 20:40:00|17.32|15.67|17.34|15.69|17.38|15.72|17.32|15.67|0
1629751500000|2021-08-23 20:45:00|17.33|15.68|17.33|15.68|17.33|15.68|17.3|15.65|0
1629751800000|2021-08-23 20:50:00|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1629752100000|2021-08-23 20:55:00|17.26|15.61|17.16|15.53|17.26|15.61|17.11|15.48|0
1629752400000|2021-08-23 21:00:00|17.13|15.5|17.19|15.56|17.19|15.56|17.13|15.5|0
1629752700000|2021-08-23 21:05:00|17.2|15.55|17.18|15.54|17.2|15.56|17.14|15.51|0
1629753000000|2021-08-23 21:10:00|17.17|15.58|17.19|15.55|17.22|15.58|17.15|15.52|0
1629753300000|2021-08-23 21:15:00|17.18|15.54|17.18|15.55|17.2|15.56|17.18|15.54|0
1629753600000|2021-08-23 21:20:00|17.16|15.52|17.15|15.51|17.16|15.52|17.15|15.51|0
1629753900000|2021-08-23 21:25:00|17.16|15.52|17.16|15.52|17.16|15.52|17.13|15.5|0
1629754200000|2021-08-23 21:30:00|17.15|15.53|17.15|15.52|17.15|15.53|17.15|15.52|0
1629754500000|2021-08-23 21:35:00|17.16|15.53|17.15|15.51|17.16|15.53|17.15|15.51|0
1629754800000|2021-08-23 21:40:00||15.52||15.51||15.52||15.51|0
1629755100000|2021-08-23 21:45:00|17.14|15.5|17.14|15.51|17.15|15.52|17.13|15.5|0
1629755400000|2021-08-23 21:50:00|17.05|15.42|17.09|15.47|17.12|15.49|17.05|15.42|0
1629755700000|2021-08-23 21:55:00|17.1|15.46|17.09|15.47|17.11|15.48|17.08|15.45|0
1629756000000|2021-08-23 22:00:00|17.19|15.55|17.28|15.63|17.28|15.63|17.1|15.47|0
1629756300000|2021-08-23 22:05:00|17.24|15.6|17.24|15.6|17.27|15.63|17.2|15.56|0
1629756600000|2021-08-23 22:10:00|17.2|15.56|17.05|15.43|17.2|15.56|17.01|15.39|0
1629756900000|2021-08-23 22:15:00|17.01|15.39|16.79|15.19|17.01|15.39|16.76|15.16|0
1629757200000|2021-08-23 22:20:00|16.83|15.23|16.86|15.26|16.9|15.29|16.79|15.19|0
1629757500000|2021-08-23 22:25:00|16.82|15.25|16.86|15.25|16.86|15.25|16.82|15.22|0
1629757800000|2021-08-23 22:30:00|16.82|15.22|16.82|15.22|16.84|15.24|16.82|15.22|0
1629758100000|2021-08-23 22:35:00|16.8|15.2|16.81|15.21|16.82|15.22|16.78|15.18|0
1629758400000|2021-08-23 22:40:00|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1629758700000|2021-08-23 22:45:00|16.85|15.24|16.88|15.27|16.92|15.31|16.84|15.24|0
1629759000000|2021-08-23 22:50:00|16.84|15.24|16.84|15.24|16.88|15.27|16.84|15.24|0
1629759300000|2021-08-23 22:55:00|16.88|15.27|16.91|15.3|16.95|15.33|16.84|15.23|0
1629759600000|2021-08-23 23:00:00|16.93|15.31|16.87|15.26|16.93|15.31|16.87|15.26|0
1629759900000|2021-08-23 23:05:00|16.85|15.25|16.86|15.26|16.9|15.29|16.85|15.25|0
1629760200000|2021-08-23 23:10:00|16.83|15.22|16.79|15.19|16.86|15.26|16.79|15.19|0
1629760500000|2021-08-23 23:15:00|16.81|15.21|16.82|15.22|16.82|15.22|16.79|15.19|0
1629760800000|2021-08-23 23:20:00|16.84|15.24|16.85|15.25|16.87|15.27|16.82|15.22|0
1629761100000|2021-08-23 23:25:00|16.82|15.21|16.81|15.21|16.85|15.25|16.81|15.21|0
1629761400000|2021-08-23 23:30:00|16.85|15.25|16.85|15.24|16.85|15.25|16.81|15.21|0
1629761700000|2021-08-23 23:35:00|16.81|15.21|16.88|15.27|16.88|15.27|16.81|15.21|0
1629762000000|2021-08-23 23:40:00|16.84|15.24|16.84|15.24|16.88|15.27|16.8|15.2|0
1629762300000|2021-08-23 23:45:00|16.82|15.22|16.84|15.23|16.87|15.27|16.8|15.2|0
1629762600000|2021-08-23 23:50:00|16.83|15.2|16.81|15.21|16.83|15.23|16.8|15.2|0
1629762900000|2021-08-23 23:55:00|16.83|15.23|16.72|15.13|16.83|15.23|16.72|15.13|0
1629763200000|2021-08-24 00:00:00|16.68|15.09|16.79|15.19|16.83|15.22|16.65|15.06|0
1629763500000|2021-08-24 00:05:00|16.75|15.16|16.78|15.19|16.82|15.22|16.64|15.06|0
1629763800000|2021-08-24 00:10:00|16.75|15.15|16.78|15.18|16.86|15.25|16.74|15.15|0
1629764100000|2021-08-24 00:15:00|16.74|15.15|16.74|15.15|16.78|15.18|16.67|15.08|0
1629764400000|2021-08-24 00:20:00|16.78|15.18|16.85|15.24|16.88|15.27|16.74|15.15|0
1629764700000|2021-08-24 00:25:00|16.81|15.21|16.95|15.34|16.95|15.34|16.81|15.21|0
1629765000000|2021-08-24 00:30:00|16.91|15.3|16.84|15.23|16.99|15.37|16.8|15.2|0
1629765300000|2021-08-24 00:35:00|16.8|15.2|18.01|16.3|18.89|17.09|16.76|15.17|0
1629765600000|2021-08-24 00:40:00|17.97|16.26|18.01|16.29|18.01|16.3|17.96|16.25|0
1629765900000|2021-08-24 00:45:00|17.97|16.26|17.93|16.22|17.97|16.26|17.89|16.19|0
1629766200000|2021-08-24 00:50:00|17.97|16.26|17.96|16.25|18|16.29|17.93|16.22|0
1629766500000|2021-08-24 00:55:00|17.98|16.27|18|16.28|18.04|16.32|17.98|16.27|0
1629766800000|2021-08-24 01:00:00|17.96|16.25|17.99|16.28|18|16.28|17.92|16.21|0
1629767100000|2021-08-24 01:05:00|17.96|16.25|18.01|16.29|18.01|16.29|17.95|16.24|0
1629767400000|2021-08-24 01:10:00|17.99|16.28|18.02|16.31|18.06|16.34|17.99|16.27|0
1629767700000|2021-08-24 01:15:00|17.99|16.27|17.62|15.94|18.17|16.44|17.62|15.94|0
1629768000000|2021-08-24 01:20:00|17.6|15.93|17.51|15.84|17.62|15.94|17.51|15.84|0
1629768300000|2021-08-24 01:25:00|17.5|15.8|17.43|15.77|17.5|15.84|17.39|15.73|0
1629768600000|2021-08-24 01:30:00|17.39|15.73|17.46|15.8|17.5|15.83|17.35|15.7|0
1629768900000|2021-08-24 01:35:00|17.5|15.83|17.38|15.73|17.5|15.83|17.27|15.63|0
1629769200000|2021-08-24 01:40:00|17.37|15.71|17.27|15.62|17.38|15.73|17.23|15.59|0
1629769500000|2021-08-24 01:45:00|17.23|15.59|17.3|15.65|17.34|15.69|17.23|15.59|0
1629769800000|2021-08-24 01:50:00|17.27|15.62|17.26|15.62|17.3|15.65|17.23|15.59|0
1629770100000|2021-08-24 01:55:00|17.3|15.65|17.26|15.61|17.3|15.65|17.19|15.55|0
1629770400000|2021-08-24 02:00:00|17.22|15.58|17.33|15.68|17.38|15.73|17.22|15.58|0
1629770700000|2021-08-24 02:05:00|17.36|15.71|17.36|15.71|17.44|15.78|17.29|15.64|0
1629771000000|2021-08-24 02:10:00|17.32|15.67|17.28|15.64|17.4|15.74|17.28|15.64|0
1629771300000|2021-08-24 02:15:00|17.25|15.6|17.24|15.6|17.28|15.64|17.24|15.6|0
1629771600000|2021-08-24 02:20:00|17.21|15.57|17.24|15.6|17.28|15.63|17.21|15.57|0
1629771900000|2021-08-24 02:25:00|17.28|15.63|17.31|15.66|17.35|15.7|17.26|15.61|0
1629772200000|2021-08-24 02:30:00|17.35|15.69|17.31|15.66|17.36|15.71|17.27|15.62|0
1629772500000|2021-08-24 02:35:00|17.29|15.64|17.26|15.62|17.3|15.66|17.26|15.62|0
1629772800000|2021-08-24 02:40:00|17.25|15.6|17.22|15.58|17.3|15.65|17.22|15.58|0
1629773100000|2021-08-24 02:45:00|17.26|15.62|17.33|15.68|17.33|15.68|17.26|15.61|0
1629773400000|2021-08-24 02:50:00|17.37|15.71|17.33|15.68|17.37|15.71|17.29|15.64|0
1629773700000|2021-08-24 02:55:00|17.29|15.64|17.43|15.77|17.43|15.77|17.29|15.64|0
1629774000000|2021-08-24 03:00:00|17.45|15.79|17.43|15.77|17.47|15.81|17.39|15.74|0
1629774300000|2021-08-24 03:05:00|17.41|15.75|17.43|15.77|17.47|15.8|17.39|15.73|0
1629774600000|2021-08-24 03:10:00|17.39|15.73|17.42|15.76|17.46|15.8|17.39|15.73|0
1629774900000|2021-08-24 03:15:00|17.4|15.75|17.38|15.73|17.42|15.76|17.35|15.69|0
1629775200000|2021-08-24 03:20:00|17.34|15.69|17.41|15.76|17.42|15.76|17.34|15.69|0
1629775500000|2021-08-24 03:25:00|17.38|15.75|17.34|15.69|17.41|15.75|17.34|15.69|0
1629775800000|2021-08-24 03:30:00|17.37|15.72|17.26|15.62|17.37|15.72|17.26|15.62|0
1629776100000|2021-08-24 03:35:00|17.3|15.65|17.29|15.65|17.3|15.65|17.29|15.65|0
1629776400000|2021-08-24 03:40:00|17.33|15.68|17.33|15.68|17.36|15.71|17.29|15.64|0
1629776700000|2021-08-24 03:45:00|17.36|15.71|17.36|15.71|17.36|15.71|17.32|15.67|0
1629777000000|2021-08-24 03:50:00|17.4|15.74|17.36|15.7|17.4|15.74|17.36|15.7|0
1629777300000|2021-08-24 03:55:00|17.39|15.74|17.31|15.67|17.39|15.74|17.31|15.67|0
1629777600000|2021-08-24 04:00:00|17.35|15.7|17.31|15.66|17.35|15.7|17.27|15.63|0
1629777900000|2021-08-24 04:05:00|17.35|15.69|17.34|15.69|17.35|15.69|17.34|15.69|0
1629778500000|2021-08-24 04:15:00|17.3|15.66|17.26|15.62|17.3|15.66|17.26|15.62|0
1629778800000|2021-08-24 04:20:00|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629779100000|2021-08-24 04:25:00|17.29||17.29||17.29||17.29||0
1629779400000|2021-08-24 04:30:00|17.27|15.64|17.22|15.58|17.27|15.64|17.22|15.58|0
1629779700000|2021-08-24 04:35:00|17.21|15.57|19.06|17.25|19.06|17.25|17.21|15.57|0
1629780000000|2021-08-24 04:40:00|19.1|17.28|19.1|17.28|19.1|17.28|19.06|17.24|0
1629780300000|2021-08-24 04:45:00|19.06|17.24|17.82|16.12|19.1|17.28|17.79|16.09|0
1629780600000|2021-08-24 04:50:00|17.78|16.09|17.82|16.12|17.82|16.12|17.78|16.09|0
1629780900000|2021-08-24 04:55:00|17.78|16.09|17.81|16.12|17.82|16.12|17.78|16.08|0
1629781200000|2021-08-24 05:00:00|17.77|16.08|17.81|16.11|17.81|16.12|17.77|16.08|0
1629781500000|2021-08-24 05:05:00|17.77|16.08|17.69|16.01|17.77|16.08|17.69|16.01|0
1629781800000|2021-08-24 05:10:00|17.73|16.04|17.69|16.01|17.77|16.07|17.69|16.01|0
1629782100000|2021-08-24 05:15:00|17.73|16|17.8|16.1|17.8|16.1|17.69|16|0
1629782400000|2021-08-24 05:20:00|17.78|16.09|17.79|16.1|17.8|16.1|17.72|16.03|0
1629782700000|2021-08-24 05:25:00|17.76|16.06|17.72|16.03|17.76|16.06|17.64|15.96|0
1629783000000|2021-08-24 05:30:00|17.71|15.99|17.67|15.99|17.75|16.06|17.67|15.99|0
1629783300000|2021-08-24 05:35:00|17.64|15.96|17.63|15.95|17.67|15.99|17.56|15.89|0
1629783600000|2021-08-24 05:40:00|17.6|15.92|17.56|15.88|17.6|15.92|17.52|15.85|0
1629783900000|2021-08-24 05:45:00|17.54|15.87|17.44|15.78|17.56|15.88|17.41|15.75|0
1629784200000|2021-08-24 05:50:00|17.48|15.81|17.55|15.88|17.66|15.98|17.4|15.75|0
1629784500000|2021-08-24 05:55:00|17.51|15.84|17.47|15.81|17.58|15.91|17.47|15.81|0
1629784800000|2021-08-24 06:00:00|17.43|15.77|17.54|15.87|17.54|15.87|17.4|15.74|0
1629785100000|2021-08-24 06:05:00|17.5|15.84|17.5|15.83|17.58|15.9|17.43|15.77|0
1629785400000|2021-08-24 06:10:00|17.54|15.87|17.53|15.86|17.56|15.88|17.5|15.83|0
1629785700000|2021-08-24 06:15:00|17.5|15.83|17.46|15.79|17.57|15.9|17.46|15.79|0
1629786000000|2021-08-24 06:20:00|17.49|15.83|17.49|15.82|17.49|15.83|17.42|15.76|0
1629786300000|2021-08-24 06:25:00|17.53|15.86|17.48|15.82|17.53|15.86|17.41|15.75|0
1629786600000|2021-08-24 06:30:00|17.52|15.85|17.15|15.52|17.52|15.85|17.12|15.49|0
1629786900000|2021-08-24 06:35:00|17.19|15.55|16.76|15.16|17.19|15.55|16.46|14.89|0
1629787200000|2021-08-24 06:40:00|16.79|15.19|16.79|15.19|16.97|15.35|16.79|15.19|0
1629787500000|2021-08-24 06:45:00|16.82|15.22|16.64|15.06|16.82|15.22|16.64|15.06|0
1629787800000|2021-08-24 06:50:00|16.63|15.04|16.46|14.89|16.68|15.09|16.46|14.89|0
1629788100000|2021-08-24 06:55:00|16.48|14.91|16.46|14.89|16.57|14.99|16.42|14.86|0
1629788400000|2021-08-24 07:00:00|16.49|14.92|16.84|15.24|17.02|15.4|16.49|14.92|0
1629788700000|2021-08-24 07:05:00|16.81|15.21|16.89|15.28|16.95|15.33|16.7|15.11|0
1629789000000|2021-08-24 07:10:00|16.91|15.3|16.98|15.36|16.98|15.36|16.77|15.17|0
1629789300000|2021-08-24 07:15:00|17.01|15.39|16.94|15.33|17.23|15.59|16.87|15.26|0
1629789600000|2021-08-24 07:20:00|16.9|15.29|17.01|15.39|17.08|15.45|16.83|15.23|0
1629789900000|2021-08-24 07:25:00|17.04|15.42|17|15.38|17.04|15.42|16.79|15.19|0
1629790200000|2021-08-24 07:30:00|16.97|15.35|17.07|15.45|17.11|15.48|16.9|15.29|0
1629790500000|2021-08-24 07:35:00|17.11|15.48|17|15.38|17.14|15.51|16.85|15.25|0
1629790800000|2021-08-24 07:40:00|16.96|15.34|17.06|15.44|17.1|15.47|16.96|15.34|0
1629791100000|2021-08-24 07:45:00|17.1|15.47|17.02|15.4|17.14|15.5|16.99|15.37|0
1629791400000|2021-08-24 07:50:00|17.06|15.44|17.2|15.56|17.2|15.56|17.06|15.43|0
1629791700000|2021-08-24 07:55:00|17.16|15.53|17.2|15.56|17.35|15.69|17.13|15.5|0
1629792000000|2021-08-24 08:00:00|17.23|15.59|17.71|16.02|17.82|16.12|17.2|15.56|0
1629792300000|2021-08-24 08:05:00|17.74|16.05|17.55|15.88|17.78|16.09|17.45|15.78|0
1629792600000|2021-08-24 08:10:00|17.59|15.92|17.66|15.98|17.66|15.98|17.44|15.78|0
1629792900000|2021-08-24 08:15:00|17.7|16.01|17.66|15.98|17.77|16.08|17.55|15.88|0
1629793200000|2021-08-24 08:20:00|17.69|16.01|17.62|15.94|17.69|16.01|17.54|15.87|0
1629793500000|2021-08-24 08:25:00|17.58|15.9|17.61|15.93|17.76|16.07|17.58|15.9|0
1629793800000|2021-08-24 08:30:00|17.65|15.97|17.72|16.03|17.76|16.06|17.61|15.93|0
1629794100000|2021-08-24 08:35:00|17.68|16|17.86|16.16|17.97|16.26|17.64|15.96|0
1629794400000|2021-08-24 08:40:00|17.83|16.13|17.71|16.02|17.83|16.13|17.64|15.96|0
1629794700000|2021-08-24 08:45:00|17.69|16.01|17.71|16.02|17.75|16.06|17.6|15.92|0
1629795000000|2021-08-24 08:50:00|17.74|16.05|17.7|16.02|17.74|16.05|17.67|15.98|0
1629795300000|2021-08-24 08:55:00|17.74|16.05|17.77|16.08|17.81|16.11|17.7|16.02|0
1629795600000|2021-08-24 09:00:00|17.81|16.11|17.88|16.18|17.92|16.21|17.77|16.08|0
1629795900000|2021-08-24 09:05:00|17.9|16.2|17.88|16.17|17.99|16.28|17.84|16.14|0
1629796200000|2021-08-24 09:10:00|17.84|16.14|17.76|16.07|17.88|16.17|17.65|15.97|0
1629796500000|2021-08-24 09:15:00|17.74|16.05|17.76|16.07|17.83|16.14|17.72|16.03|0
1629796800000|2021-08-24 09:20:00|17.78|16.08|17.75|16.06|17.79|16.1|17.68|16|0
1629797100000|2021-08-24 09:25:00|17.79|16.1|17.94|16.23|17.94|16.23|17.72|16.03|0
1629797400000|2021-08-24 09:30:00|17.95|16.24|17.89|16.19|17.99|16.28|17.82|16.12|0
1629797700000|2021-08-24 09:35:00|17.93|16.22|18.19|16.46|18.19|16.46|17.89|16.19|0
1629798000000|2021-08-24 09:40:00|18.15|16.42|18.3|16.56|18.38|16.63|18.15|16.42|0
1629798300000|2021-08-24 09:45:00|18.26|16.52|18.22|16.48|18.3|16.55|18.11|16.39|0
1629798600000|2021-08-24 09:50:00|18.26|16.52|18.22|16.48|18.29|16.55|18.18|16.45|0
1629798900000|2021-08-24 09:55:00|18.2|16.46|18.44|16.68|18.48|16.72|18.18|16.45|0
1629799200000|2021-08-24 10:00:00|18.4|16.65|18.32|16.58|18.52|16.75|18.28|16.54|0
1629799500000|2021-08-24 10:05:00|18.36|16.61|18.17|16.44|18.36|16.61|18.13|16.4|0
1629799800000|2021-08-24 10:10:00|18.24|16.5|18.16|16.43|18.28|16.54|18.05|16.33|0
1629800100000|2021-08-24 10:15:00|18.2|16.47|18.23|16.5|18.35|16.6|18.16|16.43|0
1629800400000|2021-08-24 10:20:00|18.2|16.46|18.27|16.53|18.31|16.56|18.16|16.43|0
1629800700000|2021-08-24 10:25:00|18.29|16.55|18.08|16.35|18.29|16.55|17.96|16.25|0
1629801000000|2021-08-24 10:30:00|18.04|16.32|17.96|16.25|18.07|16.35|17.96|16.25|0
1629801300000|2021-08-24 10:35:00|17.98|16.27|18.07|16.35|18.09|16.37|17.92|16.21|0
1629801600000|2021-08-24 10:40:00|18.03|16.31|17.91|16.21|18.03|16.31|17.84|16.14|0
1629801900000|2021-08-24 10:45:00|17.88|16.17|17.91|16.2|17.91|16.21|17.84|16.14|0
1629802200000|2021-08-24 10:50:00|17.95|16.24|17.91|16.2|17.95|16.24|17.83|16.14|0
1629802500000|2021-08-24 10:55:00|17.87|16.17|17.74|16.05|17.94|16.23|17.72|16.03|0
1629802800000|2021-08-24 11:00:00|17.75|16.06|17.97|16.26|17.97|16.26|17.68|16|0
1629803100000|2021-08-24 11:05:00|17.94|16.23|17.97|16.26|17.97|16.26|17.82|16.13|0
1629803400000|2021-08-24 11:10:00|18.01|16.29|17.93|16.22|18.01|16.29|17.85|16.15|0
1629803700000|2021-08-24 11:15:00|17.89|16.19|17.85|16.15|17.96|16.25|17.78|16.08|0
1629804000000|2021-08-24 11:20:00|17.89|16.18|17.98|16.26|18.03|16.32|17.85|16.15|0
1629804300000|2021-08-24 11:25:00|18|16.28|17.88|16.18|18|16.28|17.88|16.18|0
1629804600000|2021-08-24 11:30:00|17.84|16.14|18.14|16.41|18.14|16.41|17.84|16.14|0
1629804900000|2021-08-24 11:35:00|18.02|16.31|18.17|16.44|18.17|16.44|17.91|16.2|0
1629805200000|2021-08-24 11:40:00|18.21|16.47|18.05|16.33|18.21|16.47|18.02|16.3|0
1629805500000|2021-08-24 11:45:00|18.02|16.3|18.2|16.47|18.2|16.47|18.02|16.3|0
1629805800000|2021-08-24 11:50:00|18.16|16.43|18.24|16.5|18.31|16.57|18.09|16.36|0
1629806100000|2021-08-24 11:55:00|18.23|16.53|18.23|16.49|18.27|16.53|18.04|16.33|0
1629806400000|2021-08-24 12:00:00|18.21|16.48|18.34|16.59|18.34|16.6|18.08|16.36|0
1629806700000|2021-08-24 12:05:00|18.3|16.56|18.26|16.52|18.3|16.56|18.19|16.45|0
1629807000000|2021-08-24 12:10:00|18.22|16.49|18.22|16.48|18.26|16.52|18.18|16.45|0
1629807300000|2021-08-24 12:15:00|18.26|16.52|18.25|16.51|18.26|16.52|18.07|16.35|0
1629807600000|2021-08-24 12:20:00|18.22|16.48|18.63|16.86|18.75|16.96|18.21|16.48|0
1629807900000|2021-08-24 12:25:00|18.55|16.79|18.44|16.68|18.59|16.82|18.36|16.61|0
1629808200000|2021-08-24 12:30:00|18.47|16.71|18.51|16.75|18.63|16.85|18.43|16.68|0
1629808500000|2021-08-24 12:35:00|18.55|16.78|18.81|17.02|18.89|17.09|18.51|16.75|0
1629808800000|2021-08-24 12:40:00|18.85|17.06|18.81|17.02|18.85|17.06|18.66|16.88|0
1629809100000|2021-08-24 12:45:00|18.85|17.05|18.84|17.05|18.85|17.05|18.65|16.88|0
1629809400000|2021-08-24 12:50:00|18.81|17.01|18.04|16.32|18.84|17.05|17.96|16.25|0
1629809700000|2021-08-24 12:55:00|18.06|16.34|17.92|16.21|18.07|16.35|17.84|16.14|0
1629810000000|2021-08-24 13:00:00|17.88|16.18|17.61|15.94|17.88|16.18|17.54|15.87|0
1629810300000|2021-08-24 13:05:00|17.58|15.9|17.46|15.8|17.61|15.94|17.39|15.74|0
1629810600000|2021-08-24 13:10:00|17.54|15.87|17.5|15.83|17.57|15.9|17.42|15.76|0
1629810900000|2021-08-24 13:15:00|17.49|15.8|17.42|15.76|17.57|15.9|17.38|15.73|0
1629811200000|2021-08-24 13:20:00|17.45|15.79|17.49|15.82|17.49|15.82|17.38|15.72|0
1629811500000|2021-08-24 13:25:00|17.45|15.79|17.34|15.69|17.45|15.79|17.15|15.52|0
1629811800000|2021-08-24 13:30:00|17.3|15.65|17.93|16.22|17.93|16.22|17.23|15.59|0
1629812100000|2021-08-24 13:35:00|17.97|16.26|17.51|15.85|18.08|16.36|17.24|15.6|0
1629812400000|2021-08-24 13:40:00|17.48|15.81|17.27|15.63|17.62|15.94|17.25|15.61|0
1629812700000|2021-08-24 13:45:00|17.25|15.61|17.1|15.47|17.51|15.84|17.07|15.44|0
1629813000000|2021-08-24 13:50:00|17.07|15.44|17.32|15.67|17.36|15.7|16.99|15.37|0
1629813300000|2021-08-24 13:55:00|17.28|15.63|17.2|15.57|17.39|15.73|16.95|15.34|0
1629813600000|2021-08-24 14:00:00|17.31|15.66|17.11|15.48|17.46|15.8|16.95|15.33|0
1629813900000|2021-08-24 14:05:00|17.16|15.53|17.12|15.49|17.46|15.79|17.02|15.39|0
1629814200000|2021-08-24 14:10:00|17.09|15.46|17.08|15.46|17.2|15.56|16.9|15.29|0
1629814500000|2021-08-24 14:15:00|17.05|15.42|16.68|15.09|17.05|15.42|16.68|15.09|0
1629814800000|2021-08-24 14:20:00|16.72|15.13|16.89|15.29|16.97|15.35|16.68|15.09|0
1629815100000|2021-08-24 14:25:00|16.86|15.25|16.68|15.09|16.89|15.28|16.68|15.09|0
1629815400000|2021-08-24 14:30:00|16.71|15.12|16.85|15.25|16.96|15.35|16.68|15.09|0
1629815700000|2021-08-24 14:35:00|16.82|15.21|16.7|15.11|16.85|15.25|16.67|15.08|0
1629816000000|2021-08-24 14:40:00|16.67|15.08|16.74|15.14|16.81|15.21|16.67|15.08|0
1629816300000|2021-08-24 14:45:00|16.7|15.11|16.7|15.11|16.84|15.24|16.66|15.08|0
1629816600000|2021-08-24 14:50:00|16.66|15.07|16.76|15.17|16.87|15.27|16.52|14.94|0
1629816900000|2021-08-24 14:55:00|16.84|15.23|16.87|15.26|17.01|15.39|16.76|15.17|0
1629817200000|2021-08-24 15:00:00|16.9|15.29|17.01|15.39|17.08|15.45|16.76|15.16|0
1629817500000|2021-08-24 15:05:00|16.97|15.36|16.86|15.25|17.01|15.39|16.79|15.19|0
1629817800000|2021-08-24 15:10:00|16.82|15.22|16.75|15.15|16.93|15.32|16.71|15.12|0
1629818100000|2021-08-24 15:15:00|16.71|15.12|16.75|15.15|16.86|15.25|16.64|15.05|0
1629818400000|2021-08-24 15:20:00|16.71|15.12|16.71|15.12|16.74|15.15|16.6|15.02|0
1629818700000|2021-08-24 15:25:00|16.74|15.15|17.17|15.54|17.17|15.54|16.74|15.15|0
1629819000000|2021-08-24 15:30:00|17.21|15.57|17.46|15.8|17.5|15.83|17.21|15.57|0
1629819300000|2021-08-24 15:35:00|17.42|15.77|17.24|15.6|17.42|15.77|17.09|15.47|0
1629819600000|2021-08-24 15:40:00|17.27|15.63|17.23|15.59|17.42|15.76|17.2|15.56|0
1629819900000|2021-08-24 15:45:00|17.27|15.63|17.3|15.65|17.38|15.72|17.12|15.49|0
1629820200000|2021-08-24 15:50:00|17.27|15.62|17.12|15.49|17.3|15.65|17.12|15.49|0
1629820500000|2021-08-24 15:55:00|17.14|15.5|17.08|15.45|17.19|15.55|17|15.38|0
1629820800000|2021-08-24 16:00:00|17.11|15.48|17.25|15.61|17.4|15.75|17.08|15.45|0
1629821100000|2021-08-24 16:05:00|17.22|15.58|17.45|15.78|17.56|15.89|17.22|15.58|0
1629821400000|2021-08-24 16:10:00|17.48|15.82|17.52|15.85|17.52|15.85|17.37|15.72|0
1629821700000|2021-08-24 16:15:00|17.48|15.81|17.59|15.91|17.74|16.05|17.48|15.81|0
1629822000000|2021-08-24 16:20:00|17.62|15.94|17.69|16.01|17.77|16.08|17.58|15.91|0
1629822300000|2021-08-24 16:25:00|17.71|16.03|17.84|16.14|17.88|16.17|17.69|16.01|0
1629822600000|2021-08-24 16:30:00|17.86|16.16|17.69|16|17.95|16.24|17.65|15.97|0
1629822900000|2021-08-24 16:35:00|17.65|15.97|17.63|15.95|17.8|16.1|17.57|15.9|0
1629823200000|2021-08-24 16:40:00|17.64|15.96|17.49|15.83|17.68|16|17.46|15.79|0
1629823500000|2021-08-24 16:45:00|17.53|15.86|17.53|15.86|17.57|15.89|17.42|15.76|0
1629823800000|2021-08-24 16:50:00|17.49|15.82|17.48|15.82|17.56|15.89|17.48|15.82|0
1629824100000|2021-08-24 16:55:00|17.52|15.85|17.44|15.78|17.56|15.89|17.44|15.78|0
1629824400000|2021-08-24 17:00:00|17.41|15.75|17.26|15.61|17.44|15.78|17.22|15.58|0
1629824700000|2021-08-24 17:05:00|17.22|15.58|17.25|15.61|17.36|15.71|17.22|15.58|0
1629825000000|2021-08-24 17:10:00|17.29|15.64|17.32|15.67|17.32|15.67|17.25|15.61|0
1629825300000|2021-08-24 17:15:00|17.28|15.64|17.24|15.6|17.32|15.67|17.21|15.57|0
1629825600000|2021-08-24 17:20:00|17.28|15.64|17.28|15.63|17.32|15.67|17.24|15.6|0
1629825900000|2021-08-24 17:25:00|17.31|15.66|17.31|15.66|17.42|15.76|17.27|15.63|0
1629826200000|2021-08-24 17:30:00|17.27|15.63|17.16|15.53|17.27|15.63|17.16|15.53|0
1629826500000|2021-08-24 17:35:00|17.2|15.56|17.05|15.42|17.2|15.56|17.01|15.39|0
1629826800000|2021-08-24 17:40:00|17.01|15.39|17.01|15.39|17.05|15.42|16.9|15.29|0
1629827100000|2021-08-24 17:45:00|16.97|15.36|16.97|15.35|17.04|15.42|16.93|15.32|0
1629827400000|2021-08-24 17:50:00|17|15.38|16.89|15.28|17.11|15.48|16.89|15.28|0
1629827700000|2021-08-24 17:55:00|16.86|15.25|16.96|15.34|16.96|15.35|16.86|15.25|0
1629828000000|2021-08-24 18:00:00|16.92|15.31|16.88|15.28|16.96|15.34|16.81|15.21|0
1629828300000|2021-08-24 18:05:00|16.87|15.26|16.62|15.04|16.99|15.37|16.55|14.97|0
1629828600000|2021-08-24 18:10:00|16.58|15.03|16.51|14.94|16.62|15.03|16.51|14.94|0
1629828900000|2021-08-24 18:15:00|16.54|14.97|16.5|14.93|16.58|15|16.47|14.9|0
1629829200000|2021-08-24 18:20:00|16.54|14.96|16.5|14.93|16.61|15.03|16.47|14.9|0
1629829500000|2021-08-24 18:25:00|16.46|14.9|16.57|14.99|16.6|15.02|16.46|14.9|0
1629829800000|2021-08-24 18:30:00|16.6|15.02|16.46|14.89|16.6|15.02|16.46|14.89|0
1629830100000|2021-08-24 18:35:00|16.49|14.92|16.56|14.98|16.63|15.05|16.49|14.92|0
1629830400000|2021-08-24 18:40:00|16.52|14.95|16.48|14.91|16.56|14.98|16.48|14.91|0
1629830700000|2021-08-24 18:45:00|16.52|14.95|16.38|14.82|16.52|14.95|16.38|14.82|0
1629831000000|2021-08-24 18:50:00|16.37|14.78|16.34|14.78|16.44|14.88|16.34|14.78|0
1629831300000|2021-08-24 18:55:00|16.3|14.75|16.3|14.75|16.4|14.84|16.3|14.75|0
1629831600000|2021-08-24 19:00:00|16.33|14.78|16.33|14.77|16.33|14.78|16.26|14.71|0
1629831900000|2021-08-24 19:05:00|16.36|14.81|16.43|14.87|16.5|14.93|16.33|14.77|0
1629832200000|2021-08-24 19:10:00|16.41|14.85|16.39|14.83|16.46|14.9|16.32|14.77|0
1629832500000|2021-08-24 19:15:00|16.43|14.86|16.32|14.76|16.43|14.86|16.21|14.67|0
1629832800000|2021-08-24 19:20:00|16.35|14.8|16.38|14.82|16.4|14.84|16.28|14.73|0
1629833100000|2021-08-24 19:25:00|16.35|14.79|16.31|14.76|16.45|14.89|16.28|14.73|0
1629833400000|2021-08-24 19:30:00|16.35|14.79|16.48|14.91|16.59|15.01|16.31|14.76|0
1629833700000|2021-08-24 19:35:00|16.52|14.94|16.76|15.17|16.77|15.17|16.52|14.94|0
1629834000000|2021-08-24 19:40:00|16.75|15.15|16.83|15.23|16.87|15.27|16.65|15.07|0
1629834300000|2021-08-24 19:45:00|16.82|15.21|16.94|15.32|16.97|15.36|16.76|15.16|0
1629834600000|2021-08-24 19:50:00|17.01|15.39|17.22|15.58|17.26|15.62|16.94|15.32|0
1629834900000|2021-08-24 19:55:00|17.19|15.55|16.78|15.18|17.33|15.68|16.74|15.15|0
1629835200000|2021-08-24 20:00:00|16.74|15.15|16.74|15.15|16.74|15.15|16.6|15.02|0
1629835500000|2021-08-24 20:05:00|16.7|15.11|16.7|15.11|16.7|15.11|16.63|15.05|0
1629835800000|2021-08-24 20:10:00|16.74|15.14|16.88|15.27|16.88|15.27|16.74|15.14|0
1629836100000|2021-08-24 20:15:00|16.84|15.24|16.66|15.07|16.88|15.27|16.64|15.06|0
1629836400000|2021-08-24 20:20:00|16.62|15.04|16.58|15|16.66|15.07|16.58|15|0
1629836700000|2021-08-24 20:25:00|16.55|14.97|16.51|14.93|16.56|14.99|16.47|14.9|0
1629837000000|2021-08-24 20:30:00|16.54|14.97|16.61|15.03|16.61|15.03|16.51|14.93|0
1629837300000|2021-08-24 20:35:00|16.57|15|16.75|15.16|16.75|15.16|16.57|14.99|0
1629837600000|2021-08-24 20:40:00|16.71|15.12|16.6|15.02|16.71|15.12|16.6|15.02|0
1629837900000|2021-08-24 20:45:00|16.57|14.99|16.71|15.12|16.74|15.15|16.53|14.96|0
1629838200000|2021-08-24 20:50:00|16.67|15.08|16.52|14.95|16.67|15.08|16.52|14.95|0
1629838500000|2021-08-24 20:55:00|16.54|14.97|16.53|14.95|16.54|14.97|16.45|14.88|0
1629838800000|2021-08-24 21:00:00|16.59|15.01|16.54|14.97|16.59|15.01|16.51|14.93|0
1629839100000|2021-08-24 21:05:00|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629839400000|2021-08-24 21:10:00|16.54|14.96|16.47|14.9|16.54|14.96|16.46|14.9|0
1629839700000|2021-08-24 21:15:00|16.51|14.93|16.41|14.85|16.51|14.93|16.41|14.85|0
1629840000000|2021-08-24 21:20:00|16.45|14.84|16.38|14.82|16.45|14.88|16.38|14.82|0
1629840300000|2021-08-24 21:25:00|16.43|14.87|16.44|14.88|16.45|14.89|16.43|14.87|0
1629840600000|2021-08-24 21:30:00|16.45|14.85|16.38|14.82|16.45|14.87|16.38|14.82|0
1629840900000|2021-08-24 21:35:00|16.4|14.84|16.42|14.86|16.42|14.86|16.35|14.8|0
1629841200000|2021-08-24 21:40:00|16.41|14.85|16.4|14.84|16.42|14.86|16.38|14.82|0
1629841500000|2021-08-24 21:45:00|16.38|14.82|16.39|14.83|16.4|14.84|16.38|14.82|0
1629841800000|2021-08-24 21:50:00|16.4|14.82|16.4|14.84|16.41|14.84|16.39|14.82|0
1629842100000|2021-08-24 21:55:00|16.39|14.83|16.38|14.82|16.41|14.84|16.37|14.81|0
1629842400000|2021-08-24 22:00:00|16.46|14.89|16.49|14.92|16.56|14.98|16.4|14.84|0
1629842700000|2021-08-24 22:05:00|16.47|14.9|16.5|14.93|16.51|14.93|16.47|14.9|0
1629843000000|2021-08-24 22:10:00|16.47|14.9|16.46|14.9|16.5|14.93|16.46|14.9|0
1629843300000|2021-08-24 22:15:00|16.5|14.89|16.46|14.89|16.5|14.93|16.46|14.89|0
1629843600000|2021-08-24 22:20:00|16.49|14.92|16.49|14.92|16.49|14.92|16.46|14.89|0
1629843900000|2021-08-24 22:25:00|16.47|14.91|16.45|14.89|16.49|14.92|16.45|14.89|0
1629844200000|2021-08-24 22:30:00|16.42|14.85|16.41|14.85|16.49|14.92|16.41|14.85|0
1629844500000|2021-08-24 22:35:00|16.45|14.88|16.41|14.85|16.45|14.88|16.41|14.85|0
1629844800000|2021-08-24 22:40:00|16.37|14.81|16.41|14.84|16.41|14.84|16.37|14.81|0
1629845100000|2021-08-24 22:45:00|16.4|14.81|16.4|14.84|16.4|14.84|16.37|14.81|0
1629845400000|2021-08-24 22:50:00|16.42|14.86|16.47|14.9|16.47|14.9|16.42|14.86|0
1629845700000|2021-08-24 22:55:00|16.5|14.93|16.57|14.99|16.57|15|16.5|14.93|0
1629846000000|2021-08-24 23:00:00|16.56|14.98|16.64|15.06|16.64|15.06|16.5|14.93|0
1629846300000|2021-08-24 23:05:00|16.68|15.09|16.71|15.12|16.75|15.15|16.64|15.05|0
1629846600000|2021-08-24 23:10:00|16.67|15.11|16.67|15.08|16.67|15.11|16.67|15.08|0
1629846900000|2021-08-24 23:15:00|16.71|15.11|16.81|15.21|16.81|15.21|16.7|15.11|0
1629847200000|2021-08-24 23:20:00|16.77|15.18|16.81|15.21|16.84|15.24|16.77|15.18|0
1629847500000|2021-08-24 23:25:00|16.82|15.2|16.8|15.2|16.88|15.27|16.8|15.2|0
1629847800000|2021-08-24 23:30:00|16.84|15.23|16.76|15.17|16.87|15.27|16.75|15.15|0
1629848100000|2021-08-24 23:35:00|16.74|15.15|16.69|15.1|16.76|15.17|16.69|15.1|0
1629848400000|2021-08-24 23:40:00|16.65|15.06|16.72|15.13|16.72|15.13|16.65|15.06|0
1629848700000|2021-08-24 23:45:00|16.74|15.14|16.9|15.29|16.97|15.35|16.74|15.14|0
1629849000000|2021-08-24 23:50:00|16.82|15.22|16.78|15.18|16.82|15.22|16.71|15.12|0
1629849300000|2021-08-24 23:55:00|16.82|15.22|16.71|15.12|16.86|15.25|16.67|15.08|0
1629849600000|2021-08-25 00:00:00|16.74|15.15|16.42|14.85|16.74|15.15|16.38|14.82|0
1629849900000|2021-08-25 00:05:00|16.38|14.82|16.47|14.9|16.52|14.95|16.17|14.63|0
1629850200000|2021-08-25 00:10:00|16.45|14.88|16.44|14.88|16.48|14.91|16.38|14.82|0
1629850500000|2021-08-25 00:15:00|16.43|14.86|16.44|14.88|16.55|14.97|16.27|14.72|0
1629850800000|2021-08-25 00:20:00|16.48|14.87|16.37|14.81|16.58|15|16.37|14.81|0
1629851100000|2021-08-25 00:25:00|16.4|14.84|16.47|14.9|16.47|14.9|16.36|14.81|0
1629851400000|2021-08-25 00:30:00|16.5|14.93|16.57|14.99|16.65|15.06|16.5|14.93|0
1629851700000|2021-08-25 00:35:00|16.54|14.96|16.6|15.02|16.64|15.06|16.54|14.96|0
1629852000000|2021-08-25 00:40:00|16.64|15.06|16.67|15.09|16.71|15.12|16.6|15.02|0
1629852300000|2021-08-25 00:45:00|16.64|15.05|16.6|15.02|16.64|15.05|16.53|14.95|0
1629852600000|2021-08-25 00:50:00|16.62|15.03|16.59|15.01|16.63|15.05|16.56|14.98|0
1629852900000|2021-08-25 00:55:00|16.61|15.03|16.66|15.07|16.7|15.11|16.59|15.01|0
1629853200000|2021-08-25 01:00:00|16.7|15.11|16.73|15.14|16.84|15.24|16.66|15.07|0
1629853500000|2021-08-25 01:05:00|16.69|15.1|16.8|15.2|16.8|15.2|16.66|15.07|0
1629853800000|2021-08-25 01:10:00|16.76|15.17|16.72|15.13|16.8|15.2|16.69|15.1|0
1629854100000|2021-08-25 01:15:00|16.69|15.1|16.61|15.03|16.69|15.1|16.5|14.93|0
1629854400000|2021-08-25 01:20:00|16.57|15|16.64|15.06|16.64|15.06|16.5|14.93|0
1629854700000|2021-08-25 01:25:00|16.63|15.04|16.67|15.09|16.71|15.12|16.57|14.99|0
1629855000000|2021-08-25 01:30:00|16.64|15.05|16.53|14.95|16.75|15.15|16.53|14.95|0
1629855300000|2021-08-25 01:35:00|16.56|14.99|16.56|14.98|16.67|15.08|16.52|14.95|0
1629855600000|2021-08-25 01:40:00|16.6|15.01|16.56|14.98|16.6|15.01|16.49|14.92|0
1629855900000|2021-08-25 01:45:00|16.52|14.95|16.62|15.04|16.66|15.07|16.48|14.91|0
1629856200000|2021-08-25 01:50:00|16.59|15.01|16.66|15.07|16.73|15.14|16.59|15.01|0
1629856500000|2021-08-25 01:55:00|16.69|15.1|16.72|15.13|16.76|15.17|16.62|15.04|0
1629856800000|2021-08-25 02:00:00|16.76|15.16|16.61|15.03|16.76|15.16|16.61|15.03|0
1629857100000|2021-08-25 02:05:00|16.58|15|16.64|15.06|16.64|15.06|16.57|14.99|0
1629857400000|2021-08-25 02:10:00|16.61|15.03|16.64|15.06|16.68|15.09|16.57|14.99|0
1629857700000|2021-08-25 02:15:00|16.66|15.07|16.78|15.18|16.78|15.18|16.64|15.05|0
1629858000000|2021-08-25 02:20:00|16.82|15.22|17.18|15.54|17.18|15.55|16.74|15.15|0
1629858300000|2021-08-25 02:25:00|17.14|15.51|17.41|15.75|17.41|15.75|16.96|15.34|0
1629858600000|2021-08-25 02:30:00|17.44|15.78|17.49|15.82|17.68|15.99|17.41|15.75|0
1629858900000|2021-08-25 02:35:00|17.48|15.85|17.48|15.82|17.52|15.85|17.44|15.78|0
1629859200000|2021-08-25 02:40:00|17.46|15.8|17.55|15.88|17.59|15.92|17.46|15.8|0
1629859500000|2021-08-25 02:45:00|17.51|15.85|17.53|15.86|17.55|15.88|17.47|15.81|0
1629859800000|2021-08-25 02:50:00|17.51|15.84|17.54|15.87|17.58|15.91|17.51|15.84|0
1629860100000|2021-08-25 02:55:00|17.58|15.91|17.5|15.84|17.58|15.91|17.47|15.8|0
1629860400000|2021-08-25 03:00:00|17.54|15.87|17.72|16.04|17.88|16.17|17.54|15.87|0
1629860700000|2021-08-25 03:05:00|17.71|16.02|17.57|15.9|17.72|16.04|17.57|15.9|0
1629861000000|2021-08-25 03:10:00|17.53|15.86|17.53|15.86|17.6|15.93|17.49|15.83|0
1629861300000|2021-08-25 03:15:00|17.57|15.89|17.49|15.82|17.57|15.89|17.45|15.79|0
1629861600000|2021-08-25 03:20:00|17.47|15.81|17.52|15.85|17.56|15.89|17.45|15.79|0
1629861900000|2021-08-25 03:25:00|17.56|15.89|17.55|15.88|17.59|15.92|17.52|15.85|0
1629862200000|2021-08-25 03:30:00|17.54|15.87|17.36|15.71|17.54|15.87|17.36|15.71|0
1629862500000|2021-08-25 03:35:00|17.33|15.68|17.4|15.74|17.44|15.77|17.33|15.68|0
1629862800000|2021-08-25 03:40:00|17.43|15.77|17.43|15.77|17.45|15.79|17.36|15.7|0
1629863100000|2021-08-25 03:45:00|17.41|15.75|17.35|15.7|17.41|15.75|17.32|15.67|0
1629863400000|2021-08-25 03:50:00|17.39|15.73|17.46|15.8|17.5|15.83|17.35|15.7|0
1629863700000|2021-08-25 03:55:00|17.5|15.83|17.53|15.86|17.61|15.93|17.46|15.8|0
1629864000000|2021-08-25 04:00:00|17.55|15.88|17.53|15.86|17.6|15.93|17.53|15.86|0
1629864300000|2021-08-25 04:05:00|17.51|15.84|17.6|15.92|17.6|15.92|17.49|15.82|0
1629864600000|2021-08-25 04:10:00|17.56|15.89|17.56|15.88|17.6|15.92|17.56|15.88|0
1629864900000|2021-08-25 04:15:00|17.52|15.85|17.51|15.85|17.52|15.85|17.48|15.81|0
1629865200000|2021-08-25 04:20:00|17.48|15.81|17.51|15.84|17.51|15.85|17.47|15.81|0
1629865500000|2021-08-25 04:25:00|17.47|15.81|17.47|15.81|17.47|15.81|17.43|15.77|0
1629865800000|2021-08-25 04:30:00|17.43|15.8|17.5|15.84|17.5|15.84|17.43|15.77|0
1629866100000|2021-08-25 04:35:00|17.47|15.8|17.42|15.76|17.48|15.82|17.42|15.76|0
1629866400000|2021-08-25 04:40:00|17.53|15.86|17.57|15.9|17.57|15.9|17.53|15.86|0
1629866700000|2021-08-25 04:45:00|17.53|15.86|17.57|15.89|17.61|15.93|17.46|15.79|0
1629867000000|2021-08-25 04:50:00|17.56|15.92|17.56|15.89|17.6|15.92|17.56|15.89|0
1629867300000|2021-08-25 04:55:00|17.6|15.92|17.71|16.02|17.71|16.02|17.6|15.92|0
1629867600000|2021-08-25 05:00:00|17.67|15.99|17.48|15.81|17.67|15.99|17.41|15.75|0
1629867900000|2021-08-25 05:05:00|17.44|15.78|17.4|15.74|17.48|15.81|17.36|15.71|0
1629868200000|2021-08-25 05:10:00|17.38|15.73|17.36|15.71|17.44|15.78|17.32|15.67|0
1629868500000|2021-08-25 05:15:00|17.4|15.74|17.32|15.67|17.4|15.74|17.32|15.67|0
1629868800000|2021-08-25 05:20:00|17.28|15.64|17.24|15.6|17.32|15.67|17.24|15.6|0
1629869100000|2021-08-25 05:25:00|17.2|15.57|17.2|15.56|17.28|15.63|17.16|15.53|0
1629869400000|2021-08-25 05:30:00|17.24|15.59|17.07|15.44|17.24|15.59|17.01|15.39|0
1629869700000|2021-08-25 05:35:00|17.05|15.43|17.01|15.39|17.09|15.46|16.97|15.36|0
1629870000000|2021-08-25 05:40:00|16.97|15.36|16.93|15.32|17.01|15.39|16.9|15.29|0
1629870300000|2021-08-25 05:45:00|16.97|15.35|17.04|15.42|17.04|15.42|16.93|15.32|0
1629870600000|2021-08-25 05:50:00|17|15.38|16.96|15.35|17.07|15.45|16.96|15.35|0
1629870900000|2021-08-25 05:55:00|16.92|15.34|16.94|15.33|16.96|15.34|16.92|15.31|0
1629871200000|2021-08-25 06:00:00|16.92|15.31|16.95|15.34|17.03|15.41|16.92|15.31|0
1629871500000|2021-08-25 06:05:00|16.92|15.31|16.99|15.37|17.02|15.4|16.81|15.21|0
1629871800000|2021-08-25 06:10:00|16.97|15.35|16.84|15.23|16.97|15.35|16.8|15.2|0
1629872100000|2021-08-25 06:15:00|16.87|15.27|16.94|15.33|16.98|15.36|16.87|15.27|0
1629872400000|2021-08-25 06:20:00|16.92|15.31|16.96|15.34|16.98|15.36|16.9|15.29|0
1629872700000|2021-08-25 06:25:00|16.94|15.32|16.9|15.29|16.94|15.32|16.83|15.22|0
1629873000000|2021-08-25 06:30:00|16.93|15.32|17.04|15.42|17.08|15.45|16.9|15.29|0
1629873300000|2021-08-25 06:35:00|17.08|15.45|17.04|15.41|17.08|15.45|17|15.38|0
1629873600000|2021-08-25 06:40:00|17.02|15.4|16.96|15.34|17.03|15.41|16.96|15.34|0
1629873900000|2021-08-25 06:45:00|16.92|15.31|16.88|15.27|16.92|15.31|16.81|15.21|0
1629874200000|2021-08-25 06:50:00|16.85|15.24|16.77|15.17|16.88|15.27|16.73|15.14|0
1629874500000|2021-08-25 06:55:00|16.81|15.2|16.8|15.2|16.88|15.27|16.73|15.14|0
1629874800000|2021-08-25 07:00:00|16.84|15.23|16.56|14.98|16.87|15.27|15.93|14.41|0
1629875100000|2021-08-25 07:05:00|16.63|15.05|16.7|15.11|16.81|15.21|16.56|14.98|0
1629875400000|2021-08-25 07:10:00|16.72|15.12|16.87|15.27|16.94|15.34|16.72|15.12|0
1629875700000|2021-08-25 07:15:00|16.84|15.24|16.8|15.2|16.87|15.27|16.66|15.07|0
1629876000000|2021-08-25 07:20:00|16.76|15.17|16.97|15.37|16.97|15.37|16.69|15.1|0
1629876300000|2021-08-25 07:25:00|16.93|15.33|16.79|15.19|16.93|15.33|16.79|15.19|0
1629876600000|2021-08-25 07:30:00|16.86|15.26|16.79|15.19|16.86|15.26|16.71|15.12|0
1629876900000|2021-08-25 07:35:00|16.82|15.22|16.71|15.12|16.82|15.22|16.67|15.09|0
1629877200000|2021-08-25 07:40:00|16.69|15.1|16.78|15.18|16.82|15.22|16.64|15.05|0
1629877500000|2021-08-25 07:45:00|16.74|15.15|16.67|15.08|16.81|15.21|16.6|15.01|0
1629877800000|2021-08-25 07:50:00|16.7|15.11|16.66|15.08|16.7|15.11|16.59|15.01|0
1629878100000|2021-08-25 07:55:00|16.7|15.11|16.77|15.17|16.77|15.17|16.66|15.07|0
1629878400000|2021-08-25 08:00:00|16.79|15.19|16.9|15.3|16.97|15.37|16.69|15.1|0
1629878700000|2021-08-25 08:05:00|16.94|15.34|16.86|15.26|16.97|15.37|16.83|15.23|0
1629879000000|2021-08-25 08:10:00|16.88|15.28|16.36|14.8|16.88|15.28|16.33|14.77|0
1629879300000|2021-08-25 08:15:00|16.38|14.82|16.15|14.61|16.4|14.84|16.11|14.58|0
1629879600000|2021-08-25 08:20:00|16.18|14.64|16.61|15.02|16.64|15.06|16.18|14.64|0
1629879900000|2021-08-25 08:25:00|16.57|14.99|16.67|15.08|16.75|15.15|16.57|14.99|0
1629880200000|2021-08-25 08:30:00|16.71|15.12|16.67|15.08|16.71|15.12|16.56|14.99|0
1629880500000|2021-08-25 08:35:00|16.7|15.11|16.88|15.28|16.91|15.31|16.67|15.08|0
1629880800000|2021-08-25 08:40:00|16.91|15.31|16.84|15.24|16.91|15.31|16.77|15.17|0
1629881100000|2021-08-25 08:45:00|16.91|15.31|16.8|15.2|16.91|15.31|16.8|15.2|0
1629881400000|2021-08-25 08:50:00|16.83|15.23|16.8|15.2|16.87|15.27|16.8|15.2|0
1629881700000|2021-08-25 08:55:00|16.76|15.16|16.86|15.26|16.86|15.26|16.76|15.16|0
1629882000000|2021-08-25 09:00:00|16.83|15.23|16.86|15.26|17|15.4|16.79|15.19|0
1629882300000|2021-08-25 09:05:00|16.87|15.27|16.92|15.32|16.96|15.36|16.85|15.25|0
1629882600000|2021-08-25 09:10:00|16.85|15.25|16.82|15.22|16.92|15.32|16.78|15.18|0
1629882900000|2021-08-25 09:15:00|16.78|15.18|16.69|15.1|16.85|15.25|16.63|15.05|0
1629883200000|2021-08-25 09:20:00|16.71|15.11|16.67|15.08|16.77|15.18|16.67|15.08|0
1629883500000|2021-08-25 09:25:00|16.7|15.11|16.77|15.17|16.81|15.21|16.7|15.11|0
1629883800000|2021-08-25 09:30:00|16.8|15.2|16.87|15.27|16.87|15.27|16.7|15.11|0
1629884100000|2021-08-25 09:35:00|16.9|15.3|16.87|15.27|16.9|15.3|16.8|15.2|0
1629884400000|2021-08-25 09:40:00|16.85|15.25|16.86|15.26|16.9|15.3|16.8|15.2|0
1629884700000|2021-08-25 09:45:00|16.9|15.3|16.82|15.22|16.9|15.3|16.75|15.16|0
1629885000000|2021-08-25 09:50:00|16.86|15.26|16.75|15.15|16.89|15.29|16.72|15.12|0
1629885300000|2021-08-25 09:55:00|16.71|15.12|16.75|15.15|16.85|15.25|16.71|15.12|0
1629885600000|2021-08-25 10:00:00|16.76|15.17|16.71|15.12|16.78|15.18|16.67|15.08|0
1629885900000|2021-08-25 10:05:00|16.74|15.11|16.77|15.18|16.81|15.21|16.67|15.08|0
1629886200000|2021-08-25 10:10:00|16.74|15.14|16.7|15.11|16.81|15.21|16.7|15.11|0
1629886500000|2021-08-25 10:15:00|16.73|15.14|16.8|15.2|16.8|15.2|16.66|15.07|0
1629886800000|2021-08-25 10:20:00|16.77|15.17|16.76|15.17|16.84|15.24|16.75|15.15|0
1629887100000|2021-08-25 10:25:00|16.8|15.2|16.83|15.23|16.83|15.23|16.76|15.16|0
1629887400000|2021-08-25 10:30:00|16.85|15.25|16.83|15.23|16.9|15.3|16.83|15.23|0
1629887700000|2021-08-25 10:35:00|16.82|15.22|16.79|15.19|16.86|15.26|16.75|15.16|0
1629888000000|2021-08-25 10:40:00|16.71|15.12|16.92|15.32|16.99|15.39|16.71|15.12|0
1629888300000|2021-08-25 10:45:00|16.96|15.36|16.95|15.35|16.99|15.39|16.85|15.25|0
1629888600000|2021-08-25 10:50:00|16.92|15.32|16.84|15.24|16.92|15.32|16.81|15.21|0
1629888900000|2021-08-25 10:55:00|16.88|15.28|16.77|15.17|16.88|15.28|16.77|15.17|0
1629889200000|2021-08-25 11:00:00|16.81|15.21|16.8|15.2|16.91|15.31|16.77|15.17|0
1629889500000|2021-08-25 11:05:00|16.77|15.17|17.01|15.41|17.08|15.48|16.77|15.17|0
1629889800000|2021-08-25 11:10:00|16.97|15.37|16.97|15.37|17.04|15.44|16.94|15.34|0
1629890100000|2021-08-25 11:15:00|16.93|15.33|17.1|15.5|17.1|15.5|16.9|15.3|0
1629890400000|2021-08-25 11:20:00|17.07|15.47|17.34|15.74|17.34|15.74|17.07|15.47|0
1629890700000|2021-08-25 11:25:00|17.31|15.71|17.27|15.67|17.34|15.74|17.23|15.63|0
1629891000000|2021-08-25 11:30:00|17.3|15.7|17.55|15.95|17.62|16.02|17.3|15.7|0
1629891300000|2021-08-25 11:35:00|17.58|15.98|17.47|15.87|17.58|15.98|17.4|15.8|0
1629891600000|2021-08-25 11:40:00|17.51|15.91|17.29|15.69|17.51|15.91|17.29|15.69|0
1629891900000|2021-08-25 11:45:00|17.26|15.66|17.18|15.58|17.29|15.69|17.18|15.58|0
1629892200000|2021-08-25 11:50:00|17.15|15.55|17.22|15.62|17.22|15.62|17.11|15.51|0
1629892500000|2021-08-25 11:55:00|17.18|15.58|17.11|15.51|17.22|15.62|17.11|15.51|0
1629892800000|2021-08-25 12:00:00|17.14|15.54|17.14|15.54|17.14|15.54|17.04|15.44|0
1629893100000|2021-08-25 12:05:00|17.17|15.57|17.06|15.46|17.17|15.57|17.03|15.43|0
1629893400000|2021-08-25 12:10:00|17.03|15.43|16.7|15.11|17.03|15.43|16.48|14.91|0
1629893700000|2021-08-25 12:15:00|16.66|15.07|16.69|15.1|16.7|15.11|16.62|15.04|0
1629894000000|2021-08-25 12:20:00|16.73|15.14|16.69|15.1|16.8|15.2|16.65|15.07|0
1629894300000|2021-08-25 12:25:00|16.73|15.13|16.72|15.13|16.76|15.16|16.69|15.1|0
1629894600000|2021-08-25 12:30:00|16.69|15.1|16.5|14.93|16.76|15.16|16.47|14.9|0
1629894900000|2021-08-25 12:35:00|16.54|14.96|16.28|14.73|16.54|14.96|16.28|14.73|0
1629895200000|2021-08-25 12:40:00|16.25|14.7|16.28|14.73|16.35|14.8|16.25|14.7|0
1629895500000|2021-08-25 12:45:00|16.24|14.7|16.17|14.63|16.24|14.7|16.1|14.57|0
1629895800000|2021-08-25 12:50:00|16.19|14.65|16.27|14.72|16.35|14.79|16.19|14.65|0
1629896100000|2021-08-25 12:55:00|16.24|14.69|16.13|14.59|16.34|14.79|16.13|14.59|0
1629896400000|2021-08-25 13:00:00|16.09|14.56|16.19|14.65|16.23|14.68|16.09|14.56|0
1629896700000|2021-08-25 13:05:00|16.23|14.68|16.16|14.62|16.23|14.68|16.09|14.55|0
1629897000000|2021-08-25 13:10:00|16.14|14.6|16.22|14.68|16.26|14.71|16.12|14.58|0
1629897300000|2021-08-25 13:15:00|16.19|14.65|16.25|14.71|16.25|14.71|16.18|14.64|0
1629897600000|2021-08-25 13:20:00|16.22|14.67|16.18|14.64|16.25|14.71|16.18|14.64|0
1629897900000|2021-08-25 13:25:00|16.14|14.61|16.11|14.57|16.21|14.67|16.07|14.54|0
1629898200000|2021-08-25 13:30:00|16.04|14.51|16.35|14.79|16.64|15.05|15.9|14.38|0
1629898500000|2021-08-25 13:35:00|16.38|14.82|16.24|14.69|16.38|14.82|16.1|14.56|0
1629898800000|2021-08-25 13:40:00|16.2|14.66|16.34|14.78|16.59|15.01|16.13|14.6|0
1629899100000|2021-08-25 13:45:00|16.31|14.75|16.16|14.62|16.34|14.78|16.13|14.59|0
1629899400000|2021-08-25 13:50:00|16.13|14.59|16.37|14.81|16.51|14.94|16.12|14.59|0
1629899700000|2021-08-25 13:55:00|16.4|14.84|15.62|14.13|16.44|14.87|15.62|14.13|0
1629900000000|2021-08-25 14:00:00|15.59|14.1|15.65|14.16|15.79|14.29|15.48|14.01|0
1629900300000|2021-08-25 14:05:00|15.62|14.13|15.79|14.28|15.86|14.35|15.58|14.1|0
1629900600000|2021-08-25 14:10:00|15.82|14.31|15.54|14.06|15.82|14.31|15.54|14.06|0
1629900900000|2021-08-25 14:15:00|15.51|14.03|15.5|14.03|15.54|14.06|15.33|13.87|0
1629901200000|2021-08-25 14:20:00|15.54|14.06|15.6|14.12|15.67|14.18|15.36|13.9|0
1629901500000|2021-08-25 14:25:00|15.57|14.09|15.67|14.18|15.77|14.27|15.57|14.08|0
1629901800000|2021-08-25 14:30:00|15.7|14.21|15.66|14.17|15.91|14.39|15.49|14.02|0
1629902100000|2021-08-25 14:35:00|15.63|14.14|15.49|14.01|15.8|14.3|15.45|13.98|0
1629902400000|2021-08-25 14:40:00|15.52|14.04|15.38|13.92|15.56|14.07|15.32|13.86|0
1629902700000|2021-08-25 14:45:00|15.35|13.89|15.45|13.98|15.52|14.04|15.31|13.85|0
1629903000000|2021-08-25 14:50:00|15.48|14.01|15.31|13.85|15.58|14.1|15.28|13.82|0
1629903300000|2021-08-25 14:55:00|15.34|13.88|15.41|13.94|15.47|14|15.27|13.82|0
1629903600000|2021-08-25 15:00:00|15.44|13.97|15.33|13.87|15.47|14|15.3|13.84|0
1629903900000|2021-08-25 15:05:00|15.3|13.84|15.19|13.75|15.37|13.9|15.09|13.66|0
1629904200000|2021-08-25 15:10:00|15.16|13.72|15.02|13.59|15.3|13.84|14.99|13.56|0
1629904500000|2021-08-25 15:15:00|14.99|13.56|15.05|13.62|15.19|13.74|14.99|13.56|0
1629904800000|2021-08-25 15:20:00|15.09|13.65|15.08|13.65|15.15|13.71|15.08|13.65|0
1629905100000|2021-08-25 15:25:00|15.05|13.62|14.94|13.52|15.29|13.83|14.88|13.47|0
1629905400000|2021-08-25 15:30:00|14.91|13.49|14.94|13.51|15.07|13.64|14.9|13.49|0
1629905700000|2021-08-25 15:35:00|14.92|13.5|15.07|13.63|15.1|13.66|14.92|13.5|0
1629906000000|2021-08-25 15:40:00|15.03|13.6|14.73|13.33|15.03|13.6|14.67|13.27|0
1629906300000|2021-08-25 15:45:00|14.77|13.36|14.7|13.3|14.83|13.42|14.63|13.24|0
1629906600000|2021-08-25 15:50:00|14.66|13.27|14.59|13.2|14.7|13.3|14.53|13.15|0
1629906900000|2021-08-25 15:55:00|14.63|13.23|14.59|13.2|14.66|13.26|14.43|13.06|0
1629907200000|2021-08-25 16:00:00|14.56|13.17|14.52|13.14|14.65|13.26|14.46|13.08|0
1629907500000|2021-08-25 16:05:00|14.55|13.17|14.49|13.11|14.59|13.2|14.49|13.11|0
1629907800000|2021-08-25 16:10:00|14.45|13.08|14.58|13.19|14.61|13.22|14.29|12.93|0
1629908100000|2021-08-25 16:15:00|14.55|13.16|14.45|13.07|14.58|13.19|14.45|13.07|0
1629908400000|2021-08-25 16:20:00|14.48|13.1|14.35|12.98|14.51|13.13|14.35|12.98|0
1629908700000|2021-08-25 16:25:00|14.38|13.01|14.31|12.95|14.44|13.07|14.28|12.92|0
1629909000000|2021-08-25 16:30:00|14.28|12.92|14.34|12.97|14.38|13.01|14.28|12.92|0
1629909300000|2021-08-25 16:35:00|14.31|12.95|14.34|12.97|14.43|13.06|14.28|12.92|0
1629909600000|2021-08-25 16:40:00|14.3|12.94|14.56|13.17|14.56|13.17|14.3|12.94|0
1629909900000|2021-08-25 16:45:00|14.53|13.14|14.52|13.14|14.56|13.17|14.46|13.08|0
1629910200000|2021-08-25 16:50:00|14.55|13.17|14.42|13.05|14.59|13.2|14.39|13.02|0
1629910500000|2021-08-25 16:55:00|14.39|13.02|14.32|12.96|14.39|13.02|14.2|12.84|0
1629910800000|2021-08-25 17:00:00|14.35|12.99|14.42|13.04|14.45|13.07|14.35|12.99|0
1629911100000|2021-08-25 17:05:00|14.38|13.01|14.41|13.04|14.51|13.13|14.35|12.98|0
1629911400000|2021-08-25 17:10:00|14.38|13.01|14.44|13.06|14.48|13.1|14.34|12.98|0
1629911700000|2021-08-25 17:15:00|14.41|13.04|14.37|13|14.44|13.06|14.34|12.98|0
1629912000000|2021-08-25 17:20:00|14.34|12.97|14.43|13.06|14.53|13.15|14.31|12.94|0
1629912300000|2021-08-25 17:25:00|14.46|13.09|14.68|13.29|15.35|13.89|14.14|12.8|0
1629912600000|2021-08-25 17:30:00|14.72|13.32|14.62|13.22|14.72|13.32|14.52|13.14|0
1629912900000|2021-08-25 17:35:00|14.58|13.19|14.64|13.25|14.68|13.28|14.55|13.16|0
1629913200000|2021-08-25 17:40:00|14.61|13.22|14.48|13.1|14.64|13.25|14.48|13.1|0
1629913500000|2021-08-25 17:45:00|14.51|13.13|14.6|13.21|14.61|13.21|14.48|13.1|0
1629913800000|2021-08-25 17:50:00|14.57|13.18|14.6|13.21|14.67|13.27|14.57|13.18|0
1629914100000|2021-08-25 17:55:00|14.63|13.24|14.66|13.27|14.7|13.3|14.6|13.21|0
1629914400000|2021-08-25 18:00:00|14.63|13.24|14.69|13.29|14.73|13.32|14.6|13.21|0
1629914700000|2021-08-25 18:05:00|14.66|13.26|14.49|13.11|14.66|13.26|14.36|13|0
1629915000000|2021-08-25 18:10:00|14.48|13.1|14.46|13.08|14.52|13.14|14.43|13.05|0
1629915300000|2021-08-25 18:15:00|14.42|13.05|14.58|13.19|14.62|13.22|14.42|13.05|0
1629915600000|2021-08-25 18:20:00|14.55|13.16|14.58|13.19|14.68|13.28|14.55|13.16|0
1629915900000|2021-08-25 18:25:00|14.55|13.16|14.51|13.13|14.58|13.19|14.45|13.07|0
1629916200000|2021-08-25 18:30:00|14.54|13.16|14.64|13.24|14.64|13.24|14.48|13.1|0
1629916500000|2021-08-25 18:35:00|14.6|13.21|14.83|13.42|14.9|13.48|14.6|13.21|0
1629916800000|2021-08-25 18:40:00|14.8|13.39|14.58|13.19|14.8|13.39|14.58|13.19|0
1629917100000|2021-08-25 18:45:00|14.6|13.21|14.69|13.29|14.69|13.29|14.59|13.2|0
1629917400000|2021-08-25 18:50:00|14.66|13.26|14.62|13.23|14.69|13.29|14.56|13.17|0
1629917700000|2021-08-25 18:55:00|14.59|13.2|14.59|13.2|14.62|13.23|14.52|13.14|0
1629918000000|2021-08-25 19:00:00|14.62|13.23|14.68|13.28|14.71|13.31|14.52|13.14|0
1629918300000|2021-08-25 19:05:00|14.65|13.25|14.64|13.25|14.71|13.31|14.58|13.19|0
1629918600000|2021-08-25 19:10:00|14.61|13.22|14.87|13.45|14.9|13.48|14.61|13.22|0
1629918900000|2021-08-25 19:15:00|14.9|13.48|14.83|13.42|14.97|13.54|14.83|13.42|0
1629919200000|2021-08-25 19:20:00|14.87|13.45|14.83|13.42|14.9|13.48|14.8|13.39|0
1629919500000|2021-08-25 19:25:00|14.8|13.39|14.73|13.32|14.8|13.39|14.63|13.24|0
1629919800000|2021-08-25 19:30:00|14.69|13.3|14.53|13.14|14.69|13.3|14.5|13.12|0
1629920100000|2021-08-25 19:35:00|14.5|13.12|14.52|13.14|14.53|13.14|14.33|12.97|0
1629920400000|2021-08-25 19:40:00|14.49|13.11|14.23|12.88|14.65|13.26|14.23|12.88|0
1629920700000|2021-08-25 19:45:00|14.2|12.85|14.55|13.16|14.55|13.16|14.11|12.76|0
1629921000000|2021-08-25 19:50:00|14.42|13.05|14.35|12.99|14.55|13.16|14.35|12.99|0
1629921300000|2021-08-25 19:55:00|14.32|12.96|14.8|13.39|14.8|13.39|14.29|12.93|0
1629921600000|2021-08-25 20:00:00|14.74|13.33|14.73|13.33|14.77|13.36|14.61|13.22|0
1629921900000|2021-08-25 20:05:00|14.7|13.3|14.86|13.45|14.9|13.48|14.67|13.27|0
1629922200000|2021-08-25 20:10:00|14.9|13.48|14.66|13.27|14.9|13.48|14.63|13.24|0
1629922500000|2021-08-25 20:15:00|14.63|13.24|14.76|13.35|14.79|13.38|14.63|13.23|0
1629922800000|2021-08-25 20:20:00|14.72|13.32|14.72|13.32|14.79|13.38|14.72|13.32|0
1629923100000|2021-08-25 20:25:00|14.75|13.35|14.72|13.31|14.78|13.38|14.72|13.31|0
1629923400000|2021-08-25 20:30:00|14.68|13.28|14.68|13.28|14.72|13.31|14.68|13.28|0
1629923700000|2021-08-25 20:35:00|14.65|13.25|14.64|13.25|14.65|13.25|14.61|13.22|0
1629924000000|2021-08-25 20:40:00|14.67|13.28|14.57|13.19|14.67|13.28|14.57|13.19|0
1629924300000|2021-08-25 20:45:00|14.61|13.22|14.64|13.24|14.65|13.26|14.6|13.21|0
1629924600000|2021-08-25 20:50:00|14.67|13.27|14.6|13.21|14.67|13.27|14.6|13.21|0
1629924900000|2021-08-25 20:55:00|14.57|13.18|14.58|13.19|14.63|13.24|14.56|13.18|0
1629925200000|2021-08-25 21:00:00|14.59|13.2|14.63|13.24|14.67|13.27|14.58|13.19|0
1629925500000|2021-08-25 21:05:00|14.62|13.23|14.61|13.22|14.62|13.24|14.61|13.22|0
1629925800000|2021-08-25 21:10:00|14.6|13.21|14.63|13.23|14.64|13.25|14.59|13.2|0
1629926100000|2021-08-25 21:15:00|14.62|13.22|14.62|13.22|14.62|13.23|14.61|13.22|0
1629926400000|2021-08-25 21:20:00|14.61|13.2|14.61|13.22|14.63|13.24|14.57|13.19|0
1629926700000|2021-08-25 21:25:00|14.59|13.2|14.61|13.22|14.61|13.22|14.55|13.16|0
1629927000000|2021-08-25 21:30:00|14.57|13.18|14.55|13.17|14.59|13.2|14.55|13.16|0
1629927300000|2021-08-25 21:35:00||13.16||13.16||13.16||13.16|0
1629927600000|2021-08-25 21:40:00|14.53|13.17|14.52|13.14|14.53|13.17|14.52|13.14|0
1629927900000|2021-08-25 21:45:00|14.53|13.13|14.52|13.14|14.53|13.14|14.51|13.13|0
1629928200000|2021-08-25 21:50:00||13.13||13.14||13.14||13.13|0
1629928500000|2021-08-25 21:55:00|14.53|13.13|14.49|13.11|14.53|13.14|14.47|13.09|0
1629928800000|2021-08-25 22:00:00|14.5|13.12|14.65|13.25|14.65|13.25|14.49|13.11|0
1629929100000|2021-08-25 22:05:00|14.68|13.28|14.64|13.25|14.68|13.28|14.64|13.25|0
1629929400000|2021-08-25 22:10:00|14.61|13.22|14.7|13.3|14.71|13.31|14.61|13.22|0
1629929700000|2021-08-25 22:15:00|14.67|13.27|14.67|13.27|14.67|13.27|14.64|13.24|0
1629930000000|2021-08-25 22:20:00|14.64|13.24|14.7|13.3|14.7|13.3|14.64|13.24|0
1629930300000|2021-08-25 22:25:00|14.71|13.31|14.66|13.26|14.73|13.33|14.66|13.26|0
1629930600000|2021-08-25 22:30:00|14.63|13.23|14.56|13.17|14.63|13.23|14.56|13.17|0
1629930900000|2021-08-25 22:35:00|14.53|13.14|14.56|13.17|14.59|13.2|14.52|13.14|0
1629931200000|2021-08-25 22:40:00|14.55|13.2|14.59|13.2|14.59|13.2|14.55|13.17|0
1629931500000|2021-08-25 22:45:00|14.58|13.17|14.58|13.19|14.62|13.22|14.55|13.17|0
1629931800000|2021-08-25 22:50:00|14.55|13.16|14.55|13.16|14.55|13.16|14.51|13.13|0
1629932100000|2021-08-25 22:55:00|14.58|13.19|14.57|13.19|14.58|13.19|14.54|13.16|0
1629932400000|2021-08-25 23:00:00|14.54|13.16|14.57|13.18|14.57|13.19|14.54|13.16|0
1629932700000|2021-08-25 23:05:00|14.6|13.21|14.6|13.21|14.63|13.24|14.6|13.21|0
1629933000000|2021-08-25 23:10:00|14.57|13.18|14.6|13.21|14.6|13.21|14.56|13.18|0
1629933300000|2021-08-25 23:15:00|14.59|13.2|14.59|13.2|14.59|13.2|14.56|13.17|0
1629933600000|2021-08-25 23:20:00|14.58|13.19|14.62|13.23|14.62|13.23|14.58|13.19|0
1629933900000|2021-08-25 23:25:00|14.65|13.26|14.63|13.24|14.65|13.26|14.62|13.23|0
1629934200000|2021-08-25 23:30:00|14.65|13.25|14.48|13.1|14.65|13.25|14.48|13.1|0
1629934500000|2021-08-25 23:35:00|14.52|13.13|14.54|13.16|14.55|13.16|14.51|13.13|0
1629934800000|2021-08-25 23:40:00|14.51|13.13|14.49|13.11|14.51|13.13|14.48|13.1|0
1629935100000|2021-08-25 23:45:00|14.51|13.13|14.6|13.21|14.64|13.24|14.51|13.13|0
1629935400000|2021-08-25 23:50:00|14.64|13.24|14.6|13.21|14.64|13.24|14.6|13.21|0
1629935700000|2021-08-25 23:55:00|14.63|13.24|14.63|13.23|14.63|13.24|14.6|13.21|0
1629936000000|2021-08-26 00:00:00|14.6|13.21|14.85|13.44|14.86|13.44|14.6|13.21|0
1629936300000|2021-08-26 00:05:00|14.82|13.41|14.85|13.44|14.89|13.47|14.79|13.38|0
1629936600000|2021-08-26 00:10:00|14.88|13.47|14.88|13.46|14.88|13.47|14.78|13.38|0
1629936900000|2021-08-26 00:15:00|14.91|13.49|14.88|13.46|14.95|13.52|14.84|13.43|0
1629937200000|2021-08-26 00:20:00|14.84|13.43|15.17|13.73|15.17|13.73|14.84|13.43|0
1629937500000|2021-08-26 00:25:00|15.14|13.7|15.07|13.63|15.27|13.82|15.07|13.63|0
1629937800000|2021-08-26 00:30:00|15.09|13.65|14.97|13.54|15.17|13.72|14.97|13.54|0
1629938100000|2021-08-26 00:35:00|15|13.57|15.13|13.69|15.13|13.69|15|13.57|0
1629938400000|2021-08-26 00:40:00|15.16|13.72|15.06|13.62|15.16|13.72|15.06|13.62|0
1629938700000|2021-08-26 00:45:00|15.08|13.64|15.12|13.68|15.16|13.71|15.02|13.59|0
1629939000000|2021-08-26 00:50:00|15.15|13.71|15.12|13.68|15.15|13.71|15.09|13.65|0
1629939300000|2021-08-26 00:55:00|15.14|13.69|15.05|13.61|15.15|13.71|15.05|13.61|0
1629939600000|2021-08-26 01:00:00|15.08|13.64|15.18|13.73|15.21|13.76|15.08|13.64|0
1629939900000|2021-08-26 01:05:00|15.14|13.7|15.41|13.94|15.41|13.94|15.11|13.67|0
1629940200000|2021-08-26 01:10:00|15.45|13.97|15.34|13.88|15.48|14.01|15.31|13.85|0
1629940500000|2021-08-26 01:15:00|15.37|13.91|15.22|13.77|15.41|13.94|14.53|13.15|0
1629940800000|2021-08-26 01:20:00|15.26|13.8|15.25|13.8|15.32|13.86|15.15|13.71|0
1629941100000|2021-08-26 01:25:00|15.22|13.77|15.25|13.8|15.25|13.8|15.18|13.74|0
1629941400000|2021-08-26 01:30:00|15.22|13.77|15.49|14.01|15.52|14.04|15.18|13.74|0
1629941700000|2021-08-26 01:35:00|15.52|14.04|15.34|13.88|15.59|14.1|15.31|13.85|0
1629942000000|2021-08-26 01:40:00|15.38|13.91|15.38|13.91|15.41|13.94|15.34|13.88|0
1629942300000|2021-08-26 01:45:00|15.37|13.88|15.2|13.75|15.37|13.91|15.2|13.75|0
1629942600000|2021-08-26 01:50:00|15.24|13.78|15.11|13.67|15.24|13.78|15|13.57|0
1629942900000|2021-08-26 01:55:00|15.13|13.69|15.26|13.81|15.26|13.81|15.13|13.69|0
1629943200000|2021-08-26 02:00:00|15.23|13.78|15.36|13.9|15.39|13.93|15.16|13.72|0
1629943500000|2021-08-26 02:05:00|15.39|13.93|15.56|14.08|15.63|14.14|15.36|13.9|0
1629943800000|2021-08-26 02:10:00|15.6|14.11|15.49|14.01|15.6|14.11|15.42|13.95|0
1629944100000|2021-08-26 02:15:00|15.45|13.98|15.59|14.1|15.59|14.11|15.45|13.98|0
1629944400000|2021-08-26 02:20:00|15.55|14.07|15.62|14.13|15.65|14.16|15.52|14.04|0
1629944700000|2021-08-26 02:25:00|15.58|14.1|15.69|14.19|15.69|14.19|15.55|14.07|0
1629945000000|2021-08-26 02:30:00|15.65|14.16|15.58|14.09|15.72|14.22|15.58|14.09|0
1629945300000|2021-08-26 02:35:00|15.61|14.13|15.61|14.12|15.65|14.16|15.54|14.06|0
1629945600000|2021-08-26 02:40:00|15.57|14.09|15.54|14.06|15.64|14.15|15.54|14.06|0
1629945900000|2021-08-26 02:45:00|15.5|14.02|15.43|13.96|15.57|14.09|15.39|13.93|0
1629946200000|2021-08-26 02:50:00|15.39|13.93|15.46|13.99|15.49|14.02|15.39|13.93|0
1629946500000|2021-08-26 02:55:00|15.42|13.96|15.39|13.92|15.46|13.99|15.35|13.89|0
1629946800000|2021-08-26 03:00:00|15.35|13.89|15.45|13.98|15.49|14.01|15.35|13.89|0
1629947100000|2021-08-26 03:05:00|15.48|14.01|15.48|14.01|15.48|14.01|15.41|13.95|0
1629947400000|2021-08-26 03:10:00|15.52|14.04|15.62|14.13|15.65|14.16|15.48|14.01|0
1629947700000|2021-08-26 03:15:00|15.65|14.16|15.58|14.09|15.65|14.16|15.54|14.06|0
1629948000000|2021-08-26 03:20:00|15.56|14.08|15.5|14.03|15.61|14.12|15.5|14.03|0
1629948300000|2021-08-26 03:25:00|15.49|14.01|15.4|13.93|15.5|14.03|15.4|13.93|0
1629948600000|2021-08-26 03:30:00|15.36|13.9|15.36|13.9|15.4|13.93|15.36|13.9|0
1629948900000|2021-08-26 03:35:00|15.33|13.87|15.25|13.8|15.36|13.9|15.22|13.77|0
1629949200000|2021-08-26 03:40:00|15.29|13.83|15.28|13.83|15.32|13.86|15.25|13.8|0
1629949500000|2021-08-26 03:45:00|15.32|13.86|15.42|13.95|15.42|13.95|15.28|13.83|0
1629949800000|2021-08-26 03:50:00|15.45|13.98|15.38|13.91|15.45|13.98|15.35|13.88|0
1629950100000|2021-08-26 03:55:00|15.34|13.88|15.31|13.85|15.36|13.9|15.27|13.82|0
1629950400000|2021-08-26 04:00:00|15.34|13.88|15.3|13.85|15.37|13.91|15.3|13.85|0
1629950700000|2021-08-26 04:05:00|15.34|13.88|15.3|13.84|15.34|13.88|15.3|13.84|0
1629951000000|2021-08-26 04:10:00|15.33|13.87|15.26|13.81|15.33|13.87|15.23|13.78|0
1629951300000|2021-08-26 04:15:00|15.23|13.78|15.22|13.77|15.26|13.81|15.22|13.77|0
1629951600000|2021-08-26 04:20:00|15.19|13.74|15.19|13.74|15.26|13.8|15.19|13.74|0
1629951900000|2021-08-26 04:25:00|15.2|13.76|15.18|13.74|15.22|13.77|15.18|13.74|0
1629952200000|2021-08-26 04:30:00|15.15|13.73|15.11|13.67|15.15|13.73|15.08|13.64|0
1629952500000|2021-08-26 04:35:00|15.1|13.66|15.11|13.67|15.14|13.7|15.08|13.64|0
1629952800000|2021-08-26 04:40:00|15.07|13.64|15.14|13.7|15.14|13.7|15.07|13.64|0
1629953100000|2021-08-26 04:45:00|15.17|13.73|15.17|13.72|15.2|13.76|15.14|13.7|0
1629953400000|2021-08-26 04:50:00|15.13|13.69|15.16|13.72|15.2|13.75|15.13|13.69|0
1629953700000|2021-08-26 04:55:00|15.2|13.75|15.19|13.75|15.26|13.81|15.16|13.72|0
1629954000000|2021-08-26 05:00:00|15.23|13.78|15.19|13.74|15.23|13.78|15.09|13.65|0
1629954300000|2021-08-26 05:05:00|15.22|13.77|15.12|13.68|15.22|13.77|15.09|13.65|0
1629954600000|2021-08-26 05:10:00|15.15|13.71|15.18|13.74|15.22|13.77|15.12|13.68|0
1629954900000|2021-08-26 05:15:00|15.15|13.71|15.08|13.64|15.18|13.74|15.08|13.64|0
1629955200000|2021-08-26 05:20:00|15.11|13.67|15.04|13.61|15.11|13.67|15.01|13.58|0
1629955500000|2021-08-26 05:25:00|15.01|13.58|15.04|13.6|15.11|13.67|15.01|13.58|0
1629955800000|2021-08-26 05:30:00|15.07|13.63|15.1|13.66|15.14|13.69|15.07|13.63|0
1629956100000|2021-08-26 05:35:00|15.13|13.69|15.1|13.66|15.13|13.69|15.05|13.61|0
1629956400000|2021-08-26 05:40:00|15.06|13.63|14.96|13.53|15.1|13.66|14.96|13.53|0
1629956700000|2021-08-26 05:45:00|14.92|13.5|14.95|13.53|14.99|13.56|14.92|13.5|0
1629957000000|2021-08-26 05:50:00|14.99|13.56|14.92|13.5|14.99|13.56|14.88|13.47|0
1629957300000|2021-08-26 05:55:00|14.88|13.47|14.91|13.49|14.95|13.53|14.88|13.47|0
1629957600000|2021-08-26 06:00:00|14.95|13.52|15.33|13.87|15.36|13.9|14.84|13.43|0
1629957900000|2021-08-26 06:05:00|15.36|13.9|15.53|14.05|15.53|14.05|15.33|13.87|0
1629958200000|2021-08-26 06:10:00|15.5|14.02|15.73|14.24|15.73|14.24|15.5|14.02|0
1629958500000|2021-08-26 06:15:00|15.75|14.25|15.52|14.04|15.77|14.27|15.52|14.04|0
1629958800000|2021-08-26 06:20:00|15.56|14.08|15.69|14.2|15.71|14.21|15.56|14.07|0
1629959100000|2021-08-26 06:25:00|15.73|14.23|15.69|14.19|15.73|14.23|15.59|14.1|0
1629959400000|2021-08-26 06:30:00|15.72|14.22|15.65|14.16|15.72|14.22|15.62|14.13|0
1629959700000|2021-08-26 06:35:00|15.63|14.14|15.75|14.25|15.75|14.25|15.61|14.13|0
1629960000000|2021-08-26 06:40:00|15.78|14.28|15.87|14.36|15.92|14.4|15.75|14.25|0
1629960300000|2021-08-26 06:45:00|15.88|14.37|15.88|14.37|15.92|14.4|15.78|14.28|0
1629960600000|2021-08-26 06:50:00|15.85|14.34|15.84|14.33|15.95|14.43|15.77|14.27|0
1629960900000|2021-08-26 06:55:00|15.88|14.36|15.8|14.3|15.88|14.36|15.73|14.24|0
1629961200000|2021-08-26 07:00:00|15.84|14.33|15.9|14.39|15.9|14.39|15.53|14.05|0
1629961500000|2021-08-26 07:05:00|15.94|14.42|16.29|14.74|16.4|14.83|15.73|14.23|0
1629961800000|2021-08-26 07:10:00|16.32|14.77|16.04|14.51|16.43|14.87|15.97|14.45|0
1629962100000|2021-08-26 07:15:00|16.07|14.54|15.96|14.44|16.21|14.67|15.96|14.44|0
1629962400000|2021-08-26 07:20:00|15.98|14.46|16.03|14.5|16.28|14.73|15.93|14.41|0
1629962700000|2021-08-26 07:25:00|15.99|14.47|15.54|14.06|16.06|14.53|15.47|14|0
1629963000000|2021-08-26 07:30:00|15.44|13.97|15.35|13.89|15.47|14|15.16|13.72|0
1629963300000|2021-08-26 07:35:00|15.33|13.87|15.24|13.79|15.33|13.87|14.96|13.53|0
1629963600000|2021-08-26 07:40:00|15.26|13.8|15.32|13.86|15.42|13.96|15.09|13.65|0
1629963900000|2021-08-26 07:45:00|15.29|13.83|15.25|13.8|15.39|13.92|15.22|13.77|0
1629964200000|2021-08-26 07:50:00|15.28|13.83|15.42|13.95|15.42|13.95|15.15|13.71|0
1629964500000|2021-08-26 07:55:00|15.45|13.98|15.14|13.7|15.45|13.98|15.08|13.64|0
1629964800000|2021-08-26 08:00:00|15.11|13.67|15.1|13.67|15.18|13.73|14.97|13.55|0
1629965100000|2021-08-26 08:05:00|15.04|13.61|15.2|13.75|15.3|13.85|15.04|13.61|0
1629965400000|2021-08-26 08:10:00|15.19|13.74|15.08|13.64|15.23|13.78|15.03|13.6|0
1629965700000|2021-08-26 08:15:00|15.1|13.66|15.08|13.64|15.1|13.66|14.9|13.48|0
1629966000000|2021-08-26 08:20:00|15.09|13.66|15.07|13.64|15.16|13.72|14.82|13.41|0
1629966300000|2021-08-26 08:25:00|15.09|13.65|15.15|13.71|15.19|13.74|15.02|13.59|0
1629966600000|2021-08-26 08:30:00|15.12|13.68|15.12|13.68|15.19|13.74|15.08|13.65|0
1629966900000|2021-08-26 08:35:00|15.15|13.71|15.11|13.67|15.15|13.71|14.88|13.46|0
1629967200000|2021-08-26 08:40:00|15.15|13.7|15.14|13.7|15.21|13.76|15.11|13.67|0
1629967500000|2021-08-26 08:45:00|15.11|13.67|15.16|13.71|15.21|13.76|15.11|13.67|0
1629967800000|2021-08-26 08:50:00|15.15|13.73|15.17|13.72|15.2|13.76|15.13|13.69|0
1629968100000|2021-08-26 08:55:00|15.15|13.71|15.33|13.87|15.33|13.87|15.13|13.69|0
1629968400000|2021-08-26 09:00:00|15.3|13.84|15.57|14.09|15.64|14.15|15.26|13.81|0
1629968700000|2021-08-26 09:05:00|15.6|14.12|15.53|14.05|15.77|14.27|15.5|14.02|0
1629969000000|2021-08-26 09:10:00|15.56|14.08|15.42|13.95|15.56|14.08|15.32|13.86|0
1629969300000|2021-08-26 09:15:00|15.47|14|15.32|13.86|15.49|14.02|15.28|13.83|0
1629969600000|2021-08-26 09:20:00|15.35|13.89|15.38|13.92|15.45|13.98|15.28|13.83|0
1629969900000|2021-08-26 09:25:00|15.35|13.89|15.41|13.94|15.45|13.97|15.18|13.73|0
1629970200000|2021-08-26 09:30:00|15.48|14.01|15.41|13.94|15.62|14.13|15.36|13.9|0
1629970500000|2021-08-26 09:35:00|15.39|13.93|15.37|13.91|15.54|14.06|15.34|13.88|0
1629970800000|2021-08-26 09:40:00|15.39|13.92|15.37|13.9|15.47|14|15.3|13.84|0
1629971100000|2021-08-26 09:45:00|15.4|13.93|15.29|13.84|15.4|13.93|15.26|13.81|0
1629971400000|2021-08-26 09:50:00|15.26|13.81|15.26|13.8|15.36|13.9|15.19|13.74|0
1629971700000|2021-08-26 09:55:00|15.22|13.77|15.12|13.68|15.22|13.77|15.12|13.68|0
1629972000000|2021-08-26 10:00:00|15.15|13.71|14.98|13.55|15.15|13.71|14.95|13.52|0
1629972300000|2021-08-26 10:05:00|15.01|13.58|15.18|13.73|15.21|13.76|14.95|13.52|0
1629972600000|2021-08-26 10:10:00|15.21|13.76|15.17|13.73|15.21|13.76|15.11|13.67|0
1629972900000|2021-08-26 10:15:00|15.14|13.7|15.1|13.66|15.14|13.7|15.04|13.61|0
1629973200000|2021-08-26 10:20:00|15.07|13.63|15.1|13.66|15.17|13.72|15.03|13.6|0
1629973500000|2021-08-26 10:25:00|15.07|13.63|15.06|13.63|15.13|13.69|15.03|13.6|0
1629973800000|2021-08-26 10:30:00|15.03|13.6|15.26|13.81|15.26|13.81|14.96|13.54|0
1629974100000|2021-08-26 10:35:00|15.23|13.78|15.02|13.59|15.26|13.81|14.99|13.56|0
1629974400000|2021-08-26 10:40:00|14.99|13.56|15.05|13.62|15.05|13.62|14.99|13.56|0
1629974700000|2021-08-26 10:45:00|15.02|13.59|14.95|13.52|15.05|13.62|14.92|13.5|0
1629975000000|2021-08-26 10:50:00|14.91|13.49|14.94|13.52|14.98|13.55|14.84|13.43|0
1629975300000|2021-08-26 10:55:00|14.96|13.53|15.04|13.61|15.11|13.67|14.94|13.52|0
1629975600000|2021-08-26 11:00:00|14.97|13.55|15|13.57|15.07|13.64|14.94|13.51|0
1629975900000|2021-08-26 11:05:00|15.28|13.82|15.34|13.88|15.34|13.88|15.24|13.79|0
1629976200000|2021-08-26 11:10:00|15.31|13.85|15.3|13.85|15.34|13.88|15.27|13.82|0
1629976500000|2021-08-26 11:15:00|15.34|13.88|15.2|13.75|15.34|13.88|15.17|13.72|0
1629976800000|2021-08-26 11:20:00|15.18|13.74|14.86|13.45|15.18|13.74|14.83|13.42|0
1629977100000|2021-08-26 11:25:00|14.9|13.48|15.33|13.87|15.33|13.87|14.69|13.29|0
1629977400000|2021-08-26 11:30:00|15.34|13.88|15.39|13.93|15.43|13.96|15.34|13.88|0
1629977700000|2021-08-26 11:35:00|15.36|13.89|15.29|13.83|15.39|13.92|15.22|13.77|0
1629978000000|2021-08-26 11:40:00|15.25|13.8|15.28|13.83|15.28|13.83|15.19|13.74|0
1629978300000|2021-08-26 11:45:00|15.32|13.86|15.21|13.76|15.32|13.86|15.18|13.73|0
1629978600000|2021-08-26 11:50:00|15.24|13.79|15.27|13.82|15.29|13.84|15.18|13.73|0
1629978900000|2021-08-26 11:55:00|15.31|13.85|15.3|13.85|15.34|13.88|15.24|13.79|0
1629979200000|2021-08-26 12:00:00|15.27|13.82|15.2|13.75|15.3|13.85|15.17|13.72|0
1629979500000|2021-08-26 12:05:00|15.23|13.78|15.2|13.75|15.27|13.81|15.2|13.75|0
1629979800000|2021-08-26 12:10:00|15.19|13.72|15.18|13.73|15.23|13.78|15.16|13.72|0
1629980100000|2021-08-26 12:15:00|15.16|13.72|15.15|13.71|15.22|13.77|15.15|13.71|0
1629980400000|2021-08-26 12:20:00|15.19|13.74|15.18|13.74|15.22|13.77|15.12|13.68|0
1629980700000|2021-08-26 12:25:00|15.15|13.71|15.15|13.7|15.18|13.74|15.08|13.64|0
1629981000000|2021-08-26 12:30:00|15.16|13.72|15.21|13.76|15.25|13.79|15.11|13.67|0
1629981300000|2021-08-26 12:35:00|15.24|13.79|15.92|14.41|16.13|14.6|15.24|13.79|0
1629981600000|2021-08-26 12:40:00|15.89|14.37|15.78|14.28|16.06|14.53|15.61|14.12|0
1629981900000|2021-08-26 12:45:00|15.85|14.34|15.6|14.12|15.88|14.37|15.57|14.09|0
1629982200000|2021-08-26 12:50:00|15.64|14.15|15.63|14.15|15.81|14.3|15.57|14.09|0
1629982500000|2021-08-26 12:55:00|15.67|14.18|15.7|14.2|15.84|14.33|15.63|14.14|0
1629982800000|2021-08-26 13:00:00|15.66|14.17|15.7|14.2|15.8|14.29|15.53|14.05|0
1629983100000|2021-08-26 13:05:00|15.66|14.17|15.59|14.1|15.76|14.26|15.59|14.1|0
1629983400000|2021-08-26 13:10:00|15.55|14.07|15.58|14.1|15.66|14.16|15.55|14.07|0
1629983700000|2021-08-26 13:15:00|15.55|14.07|15.55|14.07|15.62|14.13|15.45|13.98|0
1629984000000|2021-08-26 13:20:00|15.51|14.04|15.58|14.09|15.58|14.09|15.44|13.97|0
1629984300000|2021-08-26 13:25:00|15.54|14.06|15.5|14.03|15.71|14.21|15.44|13.97|0
1629984600000|2021-08-26 13:30:00|15.47|14|15.2|13.75|15.61|14.12|15.2|13.75|0
1629984900000|2021-08-26 13:35:00|15.23|13.78|15.81|14.3|15.84|14.33|15.16|13.72|0
1629985200000|2021-08-26 13:40:00|15.77|14.27|15.7|14.2|15.87|14.36|15.36|13.9|0
1629985500000|2021-08-26 13:45:00|15.63|14.14|15.46|13.98|15.7|14.2|15.25|13.8|0
1629985800000|2021-08-26 13:50:00|15.42|13.95|15.52|14.04|15.8|14.29|15.42|13.95|0
1629986100000|2021-08-26 13:55:00|15.55|14.07|16.03|14.51|16.03|14.51|15.52|14.04|0
1629986400000|2021-08-26 14:00:00|16.07|14.54|15.68|14.19|16.07|14.54|15.68|14.19|0
1629986700000|2021-08-26 14:05:00|15.72|14.22|15.71|14.22|15.89|14.37|15.65|14.16|0
1629987000000|2021-08-26 14:10:00|15.75|14.25|15.61|14.12|15.75|14.25|15.47|14|0
1629987300000|2021-08-26 14:15:00|15.57|14.09|15.77|14.27|15.95|14.43|15.54|14.06|0
1629987600000|2021-08-26 14:20:00|15.74|14.24|16.12|14.58|16.15|14.62|15.74|14.24|0
1629987900000|2021-08-26 14:25:00|16.15|14.62|17.37|15.77|20.61|19.01|15.96|14.44|0
1629988200000|2021-08-26 14:30:00|17.34|15.74|19.26|17.66|19.37|17.77|16.92|15.32|0
1629988500000|2021-08-26 14:35:00|19.18|17.58|19.6|18|19.79|18.19|18.59|16.99|0
1629988800000|2021-08-26 14:40:00|19.64|18.04|20.85|19.25|21.25|19.65|19.64|18.04|0
1629989100000|2021-08-26 14:45:00|20.89|19.29|19.83|18.23|20.97|19.37|19.33|17.73|0
1629989400000|2021-08-26 14:50:00|19.79|18.19|20.37|18.77|20.55|18.95|19.68|18.08|0
1629989700000|2021-08-26 14:55:00|20.41|18.81|19.98|18.38|20.41|18.81|19.75|18.15|0
1629990000000|2021-08-26 15:00:00|19.94|18.34|20.83|19.23|20.91|19.31|19.94|18.34|0
1629990300000|2021-08-26 15:05:00|20.87|19.27|18.86|17.26|21.11|19.51|18.78|17.18|0
1629990600000|2021-08-26 15:10:00|18.9|17.3|17.87|16.27|18.9|17.3|17.73|16.13|0
1629990900000|2021-08-26 15:15:00|17.91|16.31|17.51|15.91|18.43|16.83|17.4|15.8|0
1629991200000|2021-08-26 15:20:00|17.47|15.87|17.72|16.12|17.75|16.15|17.12|15.52|0
1629991500000|2021-08-26 15:25:00|17.65|16.05|17.68|16.08|17.83|16.23|17.4|15.8|0
1629991800000|2021-08-26 15:30:00|17.64|16.04|17.85|16.25|18.07|16.47|17.61|16.01|0
1629992100000|2021-08-26 15:35:00|17.82|16.22|17.46|15.86|18.11|16.51|17.46|15.86|0
1629992400000|2021-08-26 15:40:00|17.49|15.89|17.95|16.35|18.03|16.43|17.24|15.64|0
1629992700000|2021-08-26 15:45:00|17.99|16.39|18.02|16.42|18.17|16.57|17.77|16.17|0
1629993000000|2021-08-26 15:50:00|17.99|16.39|17.84|16.24|18.1|16.5|17.71|16.11|0
1629993300000|2021-08-26 15:55:00|17.8|16.2|17.62|16.02|17.95|16.35|17.51|15.91|0
1629993600000|2021-08-26 16:00:00|17.58|15.98|16.91|15.31|17.62|16.02|16.88|15.28|0
1629993900000|2021-08-26 16:05:00|16.88|15.28|17.01|15.41|17.12|15.52|16.88|15.28|0
1629994200000|2021-08-26 16:10:00|16.98|15.38|16.94|15.34|17.01|15.41|16.87|15.27|0
1629994500000|2021-08-26 16:15:00|16.87|15.27|16.93|15.33|16.93|15.33|16.8|15.2|0
1629994800000|2021-08-26 16:20:00|16.9|15.3|16.9|15.3|16.97|15.37|16.86|15.26|0
1629995100000|2021-08-26 16:25:00|16.93|15.33|17|15.4|17|15.4|16.83|15.23|0
1629995400000|2021-08-26 16:30:00|16.96|15.36|16.92|15.32|17.24|15.64|16.92|15.32|0
1629995700000|2021-08-26 16:35:00|16.89|15.29|17.02|15.42|17.13|15.53|16.82|15.22|0
1629996000000|2021-08-26 16:40:00|16.99|15.39|17.12|15.52|17.2|15.6|16.99|15.39|0
1629996300000|2021-08-26 16:45:00|17.09|15.49|17.15|15.55|17.19|15.59|17.08|15.48|0
1629996600000|2021-08-26 16:50:00|17.12|15.52|17.5|15.9|17.5|15.9|17.01|15.41|0
1629996900000|2021-08-26 16:55:00|17.47|15.87|17.25|15.65|17.54|15.94|17.15|15.55|0
1629997200000|2021-08-26 17:00:00|17.29|15.69|17.32|15.72|17.5|15.9|17.22|15.62|0
1629997500000|2021-08-26 17:05:00|17.28|15.68|17.35|15.75|17.39|15.79|17.21|15.61|0
1629997800000|2021-08-26 17:10:00|17.31|15.71|17.03|15.43|17.31|15.71|17|15.4|0
1629998100000|2021-08-26 17:15:00|17|15.4|17.34|15.74|17.38|15.78|17|15.4|0
1629998400000|2021-08-26 17:20:00|17.31|15.71|17.95|16.35|17.95|16.35|17.27|15.67|0
1629998700000|2021-08-26 17:25:00|17.98|16.38|17.72|16.12|18.02|16.42|17.62|16.02|0
1629999000000|2021-08-26 17:30:00|17.69|16.09|17.43|15.83|17.76|16.16|17.33|15.73|0
1629999300000|2021-08-26 17:35:00|17.47|15.87|17.36|15.76|17.51|15.91|17.26|15.66|0
1629999600000|2021-08-26 17:40:00|17.32|15.72|17.22|15.62|17.36|15.76|17.15|15.55|0
1629999900000|2021-08-26 17:45:00|17.18|15.58|17.57|15.97|17.57|15.97|17.18|15.58|0
1630000200000|2021-08-26 17:50:00|17.56|15.96|17.6|16|17.64|16.04|17.46|15.86|0
1630000500000|2021-08-26 17:55:00|17.56|15.96|17.52|15.92|17.56|15.96|17.31|15.71|0
1630000800000|2021-08-26 18:00:00|17.56|15.96|18.41|16.81|18.49|16.89|17.56|15.96|0
1630001100000|2021-08-26 18:05:00|18.3|16.7|18.93|17.33|18.97|17.37|18.3|16.7|0
1630001400000|2021-08-26 18:10:00|18.89|17.29|18.97|17.37|19.01|17.41|18.78|17.18|0
1630001700000|2021-08-26 18:15:00|19|17.4|18.92|17.32|19|17.4|18.63|17.03|0
1630002000000|2021-08-26 18:20:00|18.96|17.36|18.73|17.13|18.96|17.36|18.4|16.8|0
1630002300000|2021-08-26 18:25:00|18.77|17.17|18.62|17.02|18.81|17.21|18.47|16.87|0
1630002600000|2021-08-26 18:30:00|18.65|17.05|18.65|17.05|18.8|17.2|18.39|16.79|0
1630002900000|2021-08-26 18:35:00|18.61|17.01|18.46|16.86|18.76|17.16|18.42|16.82|0
1630003200000|2021-08-26 18:40:00|18.5|16.9|18.75|17.15|18.87|17.27|18.42|16.82|0
1630003500000|2021-08-26 18:45:00|18.79|17.19|19.01|17.41|19.05|17.45|18.53|16.93|0
1630003800000|2021-08-26 18:50:00|19.05|17.45|18.78|17.18|19.13|17.53|18.78|17.18|0
1630004100000|2021-08-26 18:55:00|18.82|17.22|19.12|17.52|19.19|17.59|18.78|17.18|0
1630004400000|2021-08-26 19:00:00|19.19|17.59|19.34|17.74|19.5|17.9|19.12|17.52|0
1630004700000|2021-08-26 19:05:00|19.3|17.7|19.91|18.31|20.23|18.63|18.39|16.79|0
1630005000000|2021-08-26 19:10:00|19.83|18.23|19.83|18.23|20.23|18.63|19.71|18.11|0
1630005300000|2021-08-26 19:15:00|19.79|18.19|19.09|17.49|20.06|18.46|19.05|17.45|0
1630005600000|2021-08-26 19:20:00|19.05|17.45|19.91|18.31|19.91|18.31|19.02|17.42|0
1630005900000|2021-08-26 19:25:00|19.95|18.35|20.06|18.46|20.34|18.74|19.91|18.31|0
1630006200000|2021-08-26 19:30:00|20.1|18.5|19.9|18.3|20.14|18.54|19.67|18.07|0
1630006500000|2021-08-26 19:35:00|19.83|18.23|20.17|18.57|20.29|18.69|19.51|17.91|0
1630006800000|2021-08-26 19:40:00|20.09|18.49|20.25|18.65|20.41|18.81|19.51|17.91|0
1630007100000|2021-08-26 19:45:00|20.21|18.61|20.09|18.49|20.61|19.01|19.85|18.25|0
1630007400000|2021-08-26 19:50:00|19.89|18.29|20.12|18.52|20.32|18.72|19.73|18.13|0
1630007700000|2021-08-26 19:55:00|20.2|18.6|20.55|18.95|20.55|18.95|19.96|18.36|0
1630008000000|2021-08-26 20:00:00|20.59|18.99|20.23|18.63|20.59|18.99|20.15|18.55|0
1630008300000|2021-08-26 20:05:00|20.19|18.59|20.38|18.78|20.51|18.91|20.19|18.59|0
1630008600000|2021-08-26 20:10:00|20.34|18.74|19.7|18.1|20.42|18.82|19.66|18.06|0
1630008900000|2021-08-26 20:15:00|19.88|17.99|19.8|17.91|19.88|17.99|19.76|17.87|0
1630009200000|2021-08-26 20:20:00|19.76|17.87|19.59|17.72|19.8|17.91|19.55|17.69|0
1630009500000|2021-08-26 20:25:00|19.55|17.69|19.58|17.72|19.59|17.72|19.55|17.69|0
1630009800000|2021-08-26 20:30:00|19.54|17.68|19.5|17.64|19.54|17.68|19.46|17.61|0
1630010100000|2021-08-26 20:35:00|19.46|17.61|19.45|17.6|19.5|17.64|19.41|17.57|0
1630010400000|2021-08-26 20:40:00|19.49|17.64|19.45|17.6|19.49|17.64|19.45|17.6|0
1630010700000|2021-08-26 20:45:00|19.41|17.56|19.45|17.59|19.45|17.59|19.41|17.56|0
1630011000000|2021-08-26 20:50:00|19.44|17.56|19.48|17.63|19.48|17.63|19.4|17.56|0
1630011300000|2021-08-26 20:55:00|19.44|17.59|19.47|17.62|19.5|17.64|19.44|17.59|0
1630011600000|2021-08-26 21:00:00|19.46|17.61|19.41|17.56|19.46|17.61|19.41|17.56|0
1630011900000|2021-08-26 21:05:00|19.44|17.57|19.44|17.59|19.47|17.61|19.41|17.56|0
1630012200000|2021-08-26 21:10:00|19.45|17.6|19.53|17.67|19.53|17.67|19.45|17.6|0
1630012500000|2021-08-26 21:15:00|19.49|17.63|19.47|17.61|19.49|17.63|19.43|17.58|0
1630012800000|2021-08-26 21:20:00|19.49|17.63|19.5|17.65|19.51|17.65|19.49|17.63|0
1630013100000|2021-08-26 21:25:00|19.53|17.67|19.5|17.65|19.53|17.67|19.5|17.64|0
1630013400000|2021-08-26 21:30:00|19.51|17.62|19.43|17.58|19.51|17.62|19.43|17.58|0
1630013700000|2021-08-26 21:35:00|19.44|17.6|19.45|17.6|19.46|17.61|19.44|17.6|0
1630014000000|2021-08-26 21:40:00|19.46|17.59|19.49|17.63|19.49|17.63|19.46|17.59|0
1630014300000|2021-08-26 21:45:00|19.5|17.64|19.5|17.64|19.5|17.64|19.48|17.63|0
1630014600000|2021-08-26 21:50:00|19.51|17.65|19.47|17.61|19.51|17.65|19.45|17.6|0
1630014900000|2021-08-26 21:55:00|19.46|17.6|19.45|17.6|19.47|17.61|19.44|17.59|0
1630015200000|2021-08-26 22:00:00|19.44|17.59|19.5|17.64|19.54|17.68|19.32|17.48|0
1630015500000|2021-08-26 22:05:00|19.52|17.66|19.33|17.49|19.52|17.66|19.29|17.46|0
1630015800000|2021-08-26 22:10:00|19.29|17.46|19.17|17.34|19.33|17.49|19.17|17.34|0
1630016100000|2021-08-26 22:15:00|19.21|17.38|19.2|17.38|19.25|17.41|19.13|17.3|0
1630016400000|2021-08-26 22:20:00|19.16|17.37|19.32|17.48|19.32|17.48|19.12|17.3|0
1630016700000|2021-08-26 22:25:00|19.36|17.52|19.36|17.51|19.52|17.66|19.36|17.51|0
1630017000000|2021-08-26 22:30:00|19.32|17.48|19.43|17.58|19.47|17.62|19.27|17.44|0
1630017300000|2021-08-26 22:35:00|19.47|17.62|19.39|17.54|19.47|17.62|19.39|17.54|0
1630017600000|2021-08-26 22:40:00|19.38|17.57|19.46|17.61|19.47|17.61|19.38|17.57|0
1630017900000|2021-08-26 22:45:00|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630018200000|2021-08-26 22:50:00|19.46|17.6|19.41|17.56|19.46|17.6|19.41|17.56|0
1630018500000|2021-08-26 22:55:00|19.45|17.6|19.45|17.6|19.45|17.6|19.43|17.58|0
1630018800000|2021-08-26 23:00:00|19.49|17.63|19.61|17.74|19.65|17.78|19.49|17.63|0
1630019100000|2021-08-26 23:05:00|19.65|17.78|19.72|17.85|19.72|17.85|19.6|17.74|0
1630019400000|2021-08-26 23:10:00|19.68|17.81|19.64|17.77|19.68|17.81|19.6|17.73|0
1630019700000|2021-08-26 23:15:00|19.68|17.8|19.59|17.73|19.68|17.8|19.59|17.73|0
1630020000000|2021-08-26 23:20:00|19.61|17.75|19.55|17.69|19.63|17.76|19.55|17.69|0
1630020300000|2021-08-26 23:25:00|19.53|17.68|19.54|17.68|19.54|17.68|19.5|17.65|0
1630020600000|2021-08-26 23:30:00|19.58|17.72|19.58|17.71|19.62|17.75|19.58|17.71|0
1630020900000|2021-08-26 23:35:00|19.6|17.73|19.7|17.82|19.7|17.82|19.54|17.68|0
1630021200000|2021-08-26 23:40:00|19.66|17.78|19.81|17.93|19.86|17.97|19.66|17.78|0
1630021500000|2021-08-26 23:45:00|19.86|17.96|19.97|18.07|19.97|18.07|19.79|17.91|0
1630021800000|2021-08-26 23:50:00|19.93|18.03|19.89|17.99|20.26|18.33|19.85|17.96|0
1630022100000|2021-08-26 23:55:00|19.87|17.97|19.97|18.06|19.97|18.07|19.85|17.96|0
1630022400000|2021-08-27 00:00:00|20.01|18.1|20.17|18.25|20.55|18.59|19.96|18.06|0
1630022700000|2021-08-27 00:05:00|20.13|18.21|20.39|18.45|20.41|18.47|20.04|18.13|0
1630023000000|2021-08-27 00:10:00|20.41|18.47|20.47|18.52|20.58|18.62|20.33|18.39|0
1630023300000|2021-08-27 00:15:00|20.45|18.5|20.53|18.58|20.53|18.58|20.32|18.39|0
1630023600000|2021-08-27 00:20:00|20.49|18.54|20.57|18.61|20.57|18.61|20.44|18.5|0
1630023900000|2021-08-27 00:25:00|20.53|18.57|20.52|18.57|20.57|18.61|20.44|18.49|0
1630024200000|2021-08-27 00:30:00|20.48|18.53|20.39|18.45|20.56|18.61|20.39|18.45|0
1630024500000|2021-08-27 00:35:00|20.43|18.49|20.34|18.41|20.43|18.49|20.3|18.37|0
1630024800000|2021-08-27 00:40:00|20.39|18.44|20.3|18.36|20.39|18.44|20.26|18.33|0
1630025100000|2021-08-27 00:45:00|20.32|18.38|20.29|18.36|20.38|18.44|20.29|18.36|0
1630025400000|2021-08-27 00:50:00|20.25|18.32|20.04|18.13|20.25|18.32|19.92|18.02|0
1630025700000|2021-08-27 00:55:00|20|18.09|19.83|17.94|20.08|18.17|19.79|17.9|0
1630026000000|2021-08-27 01:00:00|19.79|17.9|19.91|18.01|19.91|18.01|19.74|17.86|0
1630026300000|2021-08-27 01:05:00|19.95|18.05|19.9|18.01|19.95|18.05|19.82|17.93|0
1630026600000|2021-08-27 01:10:00|19.86|17.97|19.86|17.96|19.9|18.01|19.81|17.93|0
1630026900000|2021-08-27 01:15:00|19.81|17.93|19.44|17.59|19.86|17.96|19.36|17.52|0
1630027200000|2021-08-27 01:20:00|19.4|17.55|19.52|17.66|19.56|17.7|19.36|17.52|0
1630027500000|2021-08-27 01:25:00|19.48|17.62|19.19|17.37|19.48|17.62|19.04|17.22|0
1630027800000|2021-08-27 01:30:00|19.21|17.38|19.17|17.34|19.25|17.42|19.11|17.29|0
1630028100000|2021-08-27 01:35:00|19.15|17.32|19.14|17.32|19.23|17.4|19.1|17.28|0
1630028400000|2021-08-27 01:40:00|19.1|17.28|19.3|17.46|19.3|17.46|19.1|17.28|0
1630028700000|2021-08-27 01:45:00|19.26|17.43|19.06|17.24|19.26|17.43|19.06|17.24|0
1630029000000|2021-08-27 01:50:00|19.1|17.28|19.21|17.38|19.21|17.38|19.05|17.24|0
1630029300000|2021-08-27 01:55:00|19.17|17.34|19.17|17.34|19.21|17.38|19.13|17.31|0
1630029600000|2021-08-27 02:00:00|19.13|17.3|18.61|16.84|19.17|17.34|18.61|16.84|0
1630029900000|2021-08-27 02:05:00|18.65|16.87|18.33|16.59|18.65|16.87|18.26|16.52|0
1630030200000|2021-08-27 02:10:00|18.37|16.62|18.33|16.58|18.41|16.66|18.33|16.58|0
1630030500000|2021-08-27 02:15:00|18.37|16.62|18.36|16.61|18.44|16.69|18.33|16.58|0
1630030800000|2021-08-27 02:20:00|18.32|16.58|18.32|16.58|18.36|16.61|18.28|16.54|0
1630031100000|2021-08-27 02:25:00|18.3|16.57|18.09|16.36|18.32|16.57|18.07|16.35|0
1630031400000|2021-08-27 02:30:00|18.12|16.4|18.01|16.29|18.12|16.4|17.97|16.26|0
1630031700000|2021-08-27 02:35:00|17.97|16.26|18.12|16.39|18.16|16.43|17.97|16.26|0
1630032000000|2021-08-27 02:40:00|18.1|16.37|18.11|16.39|18.19|16.46|18.08|16.36|0
1630032300000|2021-08-27 02:45:00|18.09|16.37|18.22|16.49|18.22|16.49|18.07|16.35|0
1630032600000|2021-08-27 02:50:00|18.26|16.52|18.22|16.48|18.26|16.52|18.1|16.38|0
1630032900000|2021-08-27 02:55:00|18.2|16.46|18.37|16.62|18.37|16.62|18.2|16.46|0
1630033200000|2021-08-27 03:00:00|18.4|16.65|18.36|16.61|18.44|16.69|18.29|16.55|0
1630033500000|2021-08-27 03:05:00|18.32|16.58|18.32|16.57|18.4|16.65|18.28|16.54|0
1630033800000|2021-08-27 03:10:00|18.36|16.61|18.35|16.61|18.36|16.61|18.2|16.47|0
1630034100000|2021-08-27 03:15:00|18.31|16.57|18.31|16.57|18.43|16.67|18.3|16.55|0
1630034400000|2021-08-27 03:20:00|18.35|16.6|18.34|16.6|18.42|16.67|18.27|16.53|0
1630034700000|2021-08-27 03:25:00|18.36|16.62|18.34|16.59|18.38|16.63|18.27|16.53|0
1630035000000|2021-08-27 03:30:00|18.32|16.58|18.34|16.59|18.42|16.66|18.3|16.55|0
1630035300000|2021-08-27 03:35:00|18.37|16.62|18.29|16.55|18.37|16.62|18.25|16.52|0
1630035600000|2021-08-27 03:40:00|18.25|16.52|18.29|16.55|18.29|16.55|18.25|16.51|0
1630035900000|2021-08-27 03:45:00|18.25|16.51|18.21|16.47|18.29|16.54|18.21|16.47|0
1630036200000|2021-08-27 03:50:00|18.17|16.44|18.2|16.47|18.21|16.47|18.16|16.43|0
1630036500000|2021-08-27 03:55:00|18.22|16.49|18.31|16.57|18.31|16.57|18.2|16.47|0
1630036800000|2021-08-27 04:00:00|18.27|16.53|18.23|16.5|18.31|16.57|18.23|16.5|0
1630037100000|2021-08-27 04:05:00|18.27|16.53|18.27|16.53|18.27|16.53|18.23|16.49|0
1630037400000|2021-08-27 04:10:00|18.25|16.51|18.26|16.52|18.27|16.53|18.22|16.49|0
1630037700000|2021-08-27 04:15:00|18.28|16.54|18.22|16.48|18.28|16.54|18.22|16.48|0
1630038000000|2021-08-27 04:20:00|18.18|16.45|18.06|16.34|18.18|16.45|18.03|16.31|0
1630038300000|2021-08-27 04:25:00|18.1|16.38|18.13|16.41|18.13|16.41|18.06|16.34|0
1630038600000|2021-08-27 04:30:00|18.09|16.37|18.21|16.47|18.24|16.51|18.09|16.37|0
1630038900000|2021-08-27 04:35:00|18.24|16.51|18.24|16.5|18.28|16.54|18.24|16.5|0
1630039200000|2021-08-27 04:40:00|18.28|16.54|18.24|16.5|18.28|16.54|18.24|16.5|0
1630039500000|2021-08-27 04:45:00|18.2|16.46|18.12|16.39|18.2|16.46|18.12|16.39|0
1630039800000|2021-08-27 04:50:00|18.15|16.42|18.23|16.49|18.23|16.49|18.15|16.42|0
1630040100000|2021-08-27 04:55:00|18.19|16.46|18.11|16.38|18.21|16.47|18.11|16.38|0
1630040400000|2021-08-27 05:00:00|18.07|16.35|18.1|16.38|18.14|16.42|18.06|16.34|0
1630040700000|2021-08-27 05:05:00|18.14|16.41|18.44|16.69|18.48|16.72|18.1|16.38|0
1630041000000|2021-08-27 05:10:00|18.41|16.65|18.36|16.61|18.41|16.65|18.32|16.58|0
1630041300000|2021-08-27 05:15:00|18.32|16.58|18.32|16.58|18.4|16.65|18.32|16.58|0
1630041600000|2021-08-27 05:20:00|18.3|16.57|18.24|16.5|18.32|16.57|18.2|16.47|0
1630041900000|2021-08-27 05:25:00|18.28|16.54|18.16|16.43|18.28|16.54|18.16|16.43|0
1630042200000|2021-08-27 05:30:00|18.2|16.46|18.04|16.32|18.2|16.46|17.92|16.22|0
1630042500000|2021-08-27 05:35:00|18.08|16.35|18.26|16.52|18.28|16.54|18.04|16.32|0
1630042800000|2021-08-27 05:40:00|18.22|16.49|17.99|16.28|18.22|16.49|17.99|16.28|0
1630043100000|2021-08-27 05:45:00|17.95|16.24|18.1|16.38|18.1|16.38|17.95|16.24|0
1630043400000|2021-08-27 05:50:00|18.06|16.34|18.1|16.37|18.17|16.44|18.02|16.31|0
1630043700000|2021-08-27 05:55:00|18.15|16.43|18.05|16.33|18.17|16.44|18|16.28|0
1630044000000|2021-08-27 06:00:00|18.04|16.32|17.82|16.12|18.21|16.47|17.75|16.06|0
1630044300000|2021-08-27 06:05:00|17.78|16.09|17.74|16.05|17.94|16.23|17.67|15.99|0
1630044600000|2021-08-27 06:10:00|17.78|16.09|17.66|15.98|17.78|16.09|17.63|15.95|0
1630044900000|2021-08-27 06:15:00|17.63|15.95|17.62|15.94|17.74|16.05|17.59|15.91|0
1630045200000|2021-08-27 06:20:00|17.66|15.98|17.47|15.8|17.73|16.04|17.43|15.77|0
1630045500000|2021-08-27 06:25:00|17.5|15.84|17.43|15.77|17.6|15.92|17.39|15.73|0
1630045800000|2021-08-27 06:30:00|17.45|15.78|17.38|15.73|17.46|15.8|17.31|15.66|0
1630046100000|2021-08-27 06:35:00|17.37|15.71|17.42|15.76|17.42|15.76|17.27|15.63|0
1630046400000|2021-08-27 06:40:00|17.38|15.73|17.3|15.65|17.42|15.76|17.3|15.65|0
1630046700000|2021-08-27 06:45:00|17.32|15.67|17.37|15.72|17.41|15.75|17.3|15.65|0
1630047000000|2021-08-27 06:50:00|17.33|15.68|17.37|15.71|17.37|15.72|17.26|15.61|0
1630047300000|2021-08-27 06:55:00|17.4|15.75|17.55|15.88|17.55|15.88|17.37|15.71|0
1630047600000|2021-08-27 07:00:00|17.59|15.91|17.24|15.6|17.72|16.03|17.18|15.55|0
1630047900000|2021-08-27 07:05:00|17.31|15.71|17.2|15.6|17.31|15.71|17.09|15.49|0
1630048200000|2021-08-27 07:10:00|17.16|15.56|17.12|15.52|17.23|15.63|16.98|15.38|0
1630048500000|2021-08-27 07:15:00|17.16|15.56|17.08|15.48|17.23|15.63|17|15.4|0
1630048800000|2021-08-27 07:20:00|17.01|15.41|16.97|15.37|17.01|15.41|16.91|15.31|0
1630049100000|2021-08-27 07:25:00|16.94|15.34|16.62|15.03|16.94|15.34|16.58|15|0
1630049400000|2021-08-27 07:30:00|16.58|15|15.7|14.2|16.65|15.07|15.7|14.2|0
1630049700000|2021-08-27 07:35:00|15.73|14.23|16.08|14.55|16.72|15.12|15.45|13.98|0
1630050000000|2021-08-27 07:40:00|16.11|14.58|16.13|14.59|16.18|14.64|16.04|14.51|0
1630050300000|2021-08-27 07:45:00|16.14|14.61|16.18|14.63|16.25|14.7|16.11|14.57|0
1630050600000|2021-08-27 07:50:00|16.17|14.67|16.14|14.6|16.21|14.67|16.07|14.54|0
1630050900000|2021-08-27 07:55:00|16.15|14.62|16.17|14.63|16.2|14.66|16.1|14.57|0
1630051200000|2021-08-27 08:00:00|16.13|14.6|16.2|14.66|16.27|14.72|16.09|14.56|0
1630051500000|2021-08-27 08:05:00|16.23|14.69|16.55|14.98|16.59|15.01|16.23|14.69|0
1630051800000|2021-08-27 08:10:00|16.59|15.01|16.44|14.87|16.59|15.01|16.4|14.84|0
1630052100000|2021-08-27 08:15:00|16.42|14.86|16.36|14.81|16.48|14.91|16.36|14.81|0
1630052400000|2021-08-27 08:20:00|16.4|14.84|16.43|14.87|16.5|14.93|16.36|14.8|0
1630052700000|2021-08-27 08:25:00|16.47|14.9|16.71|15.12|16.79|15.19|16.47|14.9|0
1630053000000|2021-08-27 08:30:00|16.75|15.15|16.85|15.25|16.89|15.29|16.71|15.12|0
1630053300000|2021-08-27 08:35:00|16.82|15.22|16.78|15.18|16.89|15.29|16.74|15.15|0
1630053600000|2021-08-27 08:40:00|16.74|15.15|16.59|15.01|16.78|15.18|16.56|14.98|0
1630053900000|2021-08-27 08:45:00|16.56|14.98|16.59|15.01|16.63|15.04|16.52|14.95|0
1630054200000|2021-08-27 08:50:00|16.61|15.03|16.62|15.04|16.69|15.1|16.59|15.01|0
1630054500000|2021-08-27 08:55:00|16.58|15|16.62|15.03|16.65|15.07|16.55|14.97|0
1630054800000|2021-08-27 09:00:00|16.58|15|16.79|15.19|16.83|15.23|16.58|15|0
1630055100000|2021-08-27 09:05:00|16.76|15.16|16.64|15.06|16.76|15.16|16.57|15|0
1630055400000|2021-08-27 09:10:00|16.72|15.12|16.79|15.19|16.79|15.19|16.71|15.12|0
1630055700000|2021-08-27 09:15:00|16.78|15.17|16.6|15.02|16.78|15.17|16.56|14.99|0
1630056000000|2021-08-27 09:20:00|16.64|15.05|16.38|14.82|16.64|15.05|16.34|14.79|0
1630056300000|2021-08-27 09:25:00|16.34|14.79|16.45|14.88|16.52|14.95|16.31|14.75|0
1630056600000|2021-08-27 09:30:00|16.48|14.91|16.48|14.91|16.48|14.91|16.44|14.88|0
1630056900000|2021-08-27 09:35:00|16.44|14.88|16.33|14.78|16.48|14.91|16.33|14.78|0
1630057200000|2021-08-27 09:40:00|16.37|14.81|16.26|14.71|16.37|14.81|16.26|14.71|0
1630057500000|2021-08-27 09:45:00|16.29|14.74|16.39|14.83|16.43|14.87|16.29|14.74|0
1630057800000|2021-08-27 09:50:00|16.36|14.8|16.43|14.86|16.46|14.89|16.32|14.77|0
1630058100000|2021-08-27 09:55:00|16.39|14.83|16.39|14.83|16.42|14.86|16.28|14.73|0
1630058400000|2021-08-27 10:00:00|16.35|14.79|16.35|14.79|16.49|14.92|16.28|14.73|0
1630058700000|2021-08-27 10:05:00|16.38|14.82|16.38|14.82|16.38|14.82|16.31|14.75|0
1630059000000|2021-08-27 10:10:00|16.41|14.85|16.45|14.88|16.48|14.91|16.34|14.78|0
1630059300000|2021-08-27 10:15:00|16.48|14.91|16.51|14.94|16.55|14.98|16.44|14.88|0
1630059600000|2021-08-27 10:20:00|16.55|14.97|16.51|14.94|16.55|14.97|16.44|14.87|0
1630059900000|2021-08-27 10:25:00|16.54|14.97|16.58|15|16.58|15|16.47|14.9|0
1630060200000|2021-08-27 10:30:00|16.61|15.03|16.68|15.09|16.68|15.09|16.54|14.96|0
1630060500000|2021-08-27 10:35:00|16.64|15.06|16.6|15.02|16.68|15.09|16.57|14.99|0
1630060800000|2021-08-27 10:40:00|16.57|14.99|16.49|14.92|16.57|14.99|16.46|14.89|0
1630061100000|2021-08-27 10:45:00|16.46|14.89|16.42|14.85|16.53|14.95|16.42|14.85|0
1630061400000|2021-08-27 10:50:00|16.45|14.88|16.45|14.88|16.45|14.88|16.31|14.75|0
1630061700000|2021-08-27 10:55:00|16.48|14.91|16.59|15.01|16.59|15.01|16.45|14.88|0
1630062000000|2021-08-27 11:00:00|16.55|14.98|16.48|14.91|16.59|15.01|16.48|14.91|0
1630062300000|2021-08-27 11:05:00|16.51|14.94|16.58|15|16.62|15.04|16.51|14.94|0
1630062600000|2021-08-27 11:10:00|16.54|14.97|16.47|14.9|16.58|15|16.4|14.83|0
1630062900000|2021-08-27 11:15:00|16.45|14.88|16.68|15.09|16.68|15.09|16.45|14.88|0
1630063200000|2021-08-27 11:20:00|16.72|15.12|16.75|15.15|16.86|15.26|16.71|15.12|0
1630063500000|2021-08-27 11:25:00|16.71|15.12|16.63|15.05|16.75|15.15|16.63|15.05|0
1630063800000|2021-08-27 11:30:00|17.12|15.52|17.12|15.52|17.15|15.55|17.08|15.48|0
1630064100000|2021-08-27 11:35:00|17.15|15.55|17.22|15.62|17.25|15.65|17.11|15.51|0
1630064400000|2021-08-27 11:40:00|17.25|15.65|17.28|15.68|17.32|15.72|17.18|15.58|0
1630064700000|2021-08-27 11:45:00|17.25|15.65|17.6|16|17.82|16.22|17.25|15.65|0
1630065000000|2021-08-27 11:50:00|17.57|15.97|17.42|15.82|17.64|16.04|17.42|15.82|0
1630065300000|2021-08-27 11:55:00|17.45|15.85|17.45|15.85|17.49|15.89|17.35|15.75|0
1630065600000|2021-08-27 12:00:00|17.49|15.89|17.37|15.77|17.59|15.99|17.34|15.74|0
1630065900000|2021-08-27 12:05:00|17.41|15.81|17.33|15.73|17.41|15.81|17.27|15.67|0
1630066200000|2021-08-27 12:10:00|17.37|15.77|17.4|15.8|17.4|15.8|17.3|15.7|0
1630066500000|2021-08-27 12:15:00|17.37|15.77|17.22|15.62|17.37|15.77|17.22|15.62|0
1630066800000|2021-08-27 12:20:00|17.18|15.58|17.22|15.62|17.26|15.66|17.11|15.51|0
1630067100000|2021-08-27 12:25:00|17.21|15.61|17.35|15.75|17.35|15.75|17.21|15.61|0
1630067400000|2021-08-27 12:30:00|17.32|15.72|17.17|15.57|17.32|15.72|17.17|15.57|0
1630067700000|2021-08-27 12:35:00|17.14|15.54|17.03|15.43|17.21|15.61|17.03|15.43|0
1630068000000|2021-08-27 12:40:00|16.99|15.39|16.99|15.39|17.03|15.43|16.82|15.22|0
1630068300000|2021-08-27 12:45:00|17.06|15.46|17.13|15.53|17.23|15.63|17.02|15.42|0
1630068600000|2021-08-27 12:50:00|17.12|15.52|17.09|15.49|17.19|15.59|17.05|15.45|0
1630068900000|2021-08-27 12:55:00|17.05|15.45|17.01|15.41|17.05|15.45|16.87|15.27|0
1630069200000|2021-08-27 13:00:00|16.98|15.38|17.11|15.51|17.11|15.51|16.91|15.31|0
1630069500000|2021-08-27 13:05:00|17.15|15.55|17.14|15.54|17.22|15.62|17.04|15.44|0
1630069800000|2021-08-27 13:10:00|17.11|15.51|17.39|15.79|17.42|15.82|17.11|15.51|0
1630070100000|2021-08-27 13:15:00|17.42|15.82|17.49|15.89|17.56|15.96|17.28|15.68|0
1630070400000|2021-08-27 13:20:00|17.53|15.93|17.34|15.74|17.53|15.93|17.31|15.71|0
1630070700000|2021-08-27 13:25:00|17.38|15.78|17.59|15.99|17.63|16.03|17.2|15.6|0
1630071000000|2021-08-27 13:30:00|17.63|16.03|16.49|14.92|17.66|16.06|16.17|14.63|0
1630071300000|2021-08-27 13:35:00|16.57|14.99|16.78|15.18|16.78|15.18|16.24|14.69|0
1630071600000|2021-08-27 13:40:00|16.74|15.15|18.84|17.24|19.03|17.43|16.42|14.85|0
1630071900000|2021-08-27 13:45:00|18.76|17.16|18.58|16.98|18.76|17.16|18.1|16.5|0
1630072200000|2021-08-27 13:50:00|18.54|16.94|18.35|16.75|18.54|16.94|18.03|16.43|0
1630072500000|2021-08-27 13:55:00|18.32|16.72|17.27|15.67|18.75|17.15|17.27|15.67|0
1630072800000|2021-08-27 14:00:00|17.22|15.62|14.65|13.25|18.09|16.49|14.65|13.25|0
1630073100000|2021-08-27 14:05:00|14.61|13.22|13.92|12.59|14.81|13.4|13.83|12.51|0
1630073400000|2021-08-27 14:10:00|13.95|12.62|13.45|12.17|13.95|12.62|13.23|11.97|0
1630073700000|2021-08-27 14:15:00|13.38|12.11|12.83|11.61|13.42|12.14|12.74|11.53|0
1630074000000|2021-08-27 14:20:00|12.8|11.58|12.88|11.66|12.92|11.69|12.53|11.34|0
1630074300000|2021-08-27 14:25:00|12.85|11.63|13.15|11.9|13.46|12.18|12.82|11.6|0
1630074600000|2021-08-27 14:30:00|13.06|11.82|12.56|11.37|13.24|11.98|12.56|11.37|0
1630074900000|2021-08-27 14:35:00|12.59|11.39|12.82|11.6|12.89|11.66|12.31|11.13|0
1630075200000|2021-08-27 14:40:00|12.88|11.65|13|11.76|13.12|11.87|12.79|11.57|0
1630075500000|2021-08-27 14:45:00|12.97|11.73|12.48|11.29|12.97|11.73|12.42|11.24|0
1630075800000|2021-08-27 14:50:00|12.44|11.25|11.56|10.46|12.45|11.27|11.56|10.46|0
1630076100000|2021-08-27 14:55:00|11.53|10.43|11.58|10.48|11.61|10.5|11.33|10.25|0
1630076400000|2021-08-27 15:00:00|11.52|10.43|12.21|11.05|12.24|11.07|11.36|10.27|0
1630076700000|2021-08-27 15:05:00|12.24|11.07|12.18|11.02|12.27|11.1|12.06|10.91|0
1630077000000|2021-08-27 15:10:00|12.21|11.04|12.17|11.01|12.29|11.12|12.12|10.96|0
1630077300000|2021-08-27 15:15:00|12.2|11.04|12.75|11.53|12.78|11.56|12.12|10.96|0
1630077600000|2021-08-27 15:20:00|12.72|11.51|12.74|11.53|12.8|11.58|12.63|11.42|0
1630077900000|2021-08-27 15:25:00|12.71|11.5|12.63|11.43|12.86|11.64|12.43|11.24|0
1630078200000|2021-08-27 15:30:00|12.6|11.4|12.25|11.08|12.6|11.4|12.25|11.08|0
1630078500000|2021-08-27 15:35:00|12.28|11.11|12.16|11|12.39|11.21|12.16|11|0
1630078800000|2021-08-27 15:40:00|12.18|11.02|12.01|10.87|12.21|11.05|12.01|10.87|0
1630079100000|2021-08-27 15:45:00|12.04|10.86|12.03|10.89|12.09|10.94|11.87|10.74|0
1630079400000|2021-08-27 15:50:00|12.01|10.86|12.12|10.96|12.18|11.02|12.01|10.86|0
1630079700000|2021-08-27 15:55:00|12.15|10.99|11.88|10.75|12.15|10.99|11.77|10.65|0
1630080000000|2021-08-27 16:00:00|11.83|10.7|12.02|10.88|12.02|10.88|11.8|10.68|0
1630080300000|2021-08-27 16:05:00|11.99|10.85|11.96|10.82|12.02|10.88|11.88|10.75|0
1630080600000|2021-08-27 16:10:00|11.99|10.85|11.96|10.82|12.02|10.87|11.9|10.77|0
1630080900000|2021-08-27 16:15:00|11.93|10.79|12.04|10.89|12.1|10.95|11.9|10.77|0
1630081200000|2021-08-27 16:20:00|12.01|10.87|11.84|10.71|12.07|10.92|11.84|10.71|0
1630081500000|2021-08-27 16:25:00|11.81|10.69|11.78|10.66|11.89|10.76|11.72|10.61|0
1630081800000|2021-08-27 16:30:00|11.75|10.63|11.64|10.53|11.81|10.68|11.61|10.5|0
1630082100000|2021-08-27 16:35:00|11.66|10.55|11.66|10.55|11.75|10.63|11.61|10.5|0
1630082400000|2021-08-27 16:40:00|11.69|10.58|11.8|10.67|11.8|10.67|11.66|10.55|0
1630082700000|2021-08-27 16:45:00|11.83|10.7|11.74|10.62|11.85|10.72|11.71|10.6|0
1630083000000|2021-08-27 16:50:00|11.71|10.59|11.65|10.54|11.76|10.64|11.65|10.54|0
1630083300000|2021-08-27 16:55:00|11.62|10.52|11.51|10.41|11.65|10.54|11.51|10.41|0
1630083600000|2021-08-27 17:00:00|11.54|10.44|11.48|10.38|11.56|10.46|11.42|10.34|0
1630083900000|2021-08-27 17:05:00|11.42|10.33|11.39|10.31|11.48|10.38|11.36|10.28|0
1630084200000|2021-08-27 17:10:00|11.42|10.33|11.39|10.3|11.45|10.36|11.33|10.25|0
1630084500000|2021-08-27 17:15:00|11.42|10.33|11.41|10.33|11.47|10.38|11.39|10.3|0
1630084800000|2021-08-27 17:20:00|11.38|10.3|11.25|10.17|11.38|10.3|11.22|10.15|0
1630085100000|2021-08-27 17:25:00|11.27|10.2|11.32|10.25|11.32|10.25|11.24|10.17|0
1630085400000|2021-08-27 17:30:00|11.3|10.22|11.24|10.17|11.35|10.27|11.21|10.14|0
1630085700000|2021-08-27 17:35:00|11.21|10.14|11.24|10.17|11.26|10.19|11.18|10.12|0
1630086000000|2021-08-27 17:40:00|11.23|10.16|11.37|10.29|11.37|10.29|11.23|10.16|0
1630086300000|2021-08-27 17:45:00|11.39|10.28|11.36|10.28|11.39|10.31|11.31|10.23|0
1630086600000|2021-08-27 17:50:00|11.39|10.31|11.36|10.28|11.42|10.33|11.33|10.26|0
1630086900000|2021-08-27 17:55:00|11.33|10.25|11.3|10.23|11.36|10.28|11.28|10.2|0
1630087200000|2021-08-27 18:00:00|11.28|10.2|11.57|10.47|11.57|10.47|11.28|10.2|0
1630087500000|2021-08-27 18:05:00|11.55|10.45|11.6|10.49|11.66|10.55|11.52|10.42|0
1630087800000|2021-08-27 18:10:00|11.63|10.52|11.51|10.42|11.63|10.52|11.49|10.39|0
1630088100000|2021-08-27 18:15:00|11.54|10.44|11.11|10.05|12.41|11.23|11.11|10.05|0
1630088400000|2021-08-27 18:20:00|11.08|10.03|11.1|10.05|11.16|10.1|11.03|9.98|0
1630088700000|2021-08-27 18:25:00|11.08|10.02|11.02|9.97|11.13|10.07|10.99|9.95|0
1630089000000|2021-08-27 18:30:00|10.99|9.95|10.94|9.89|11.02|9.97|10.94|9.89|0
1630089300000|2021-08-27 18:35:00|10.91|9.87|10.99|9.94|10.99|9.94|10.86|9.82|0
1630089600000|2021-08-27 18:40:00|10.96|9.92|10.96|9.91|11.04|9.99|10.93|9.89|0
1630089900000|2021-08-27 18:45:00|10.98|9.94|11.01|9.96|11.09|10.03|10.93|9.89|0
1630090200000|2021-08-27 18:50:00|10.98|9.93|11|9.96|11.03|9.98|10.95|9.91|0
1630090500000|2021-08-27 18:55:00|11.03|9.98|11|9.95|11.03|9.98|10.92|9.88|0
1630090800000|2021-08-27 19:00:00|10.97|9.93|10.86|9.83|11|9.95|10.86|9.83|0
1630091100000|2021-08-27 19:05:00|10.89|9.85|10.89|9.85|10.92|9.88|10.81|9.78|0
1630091400000|2021-08-27 19:10:00|10.86|9.83|10.8|9.77|10.89|9.85|10.78|9.75|0
1630091700000|2021-08-27 19:15:00|10.78|9.75|10.67|9.65|10.78|9.75|10.64|9.63|0
1630092000000|2021-08-27 19:20:00|10.7|9.68|10.67|9.65|10.72|9.7|10.61|9.6|0
1630092300000|2021-08-27 19:25:00|10.64|9.63|10.82|9.79|10.82|9.79|10.61|9.6|0
1630092600000|2021-08-27 19:30:00|10.79|9.77|10.84|9.81|10.95|9.91|10.79|9.77|0
1630092900000|2021-08-27 19:35:00|10.87|9.84|11.09|10.04|11.48|10.38|10.82|9.79|0
1630093200000|2021-08-27 19:40:00|11.12|10.06|10.9|9.87|11.17|10.11|10.88|9.84|0
1630093500000|2021-08-27 19:45:00|10.88|9.84|10.98|9.93|11.01|9.96|10.69|9.67|0
1630093800000|2021-08-27 19:50:00|10.85|9.81|11.11|10.05|11.17|10.1|10.85|9.81|0
1630094100000|2021-08-27 19:55:00|11.17|10.1|11.14|10.07|11.36|10.27|11.05|10|0
1630094400000|2021-08-27 20:00:00|11.22|10.15|11.05|10|11.22|10.15|11.02|9.97|0
1630094700000|2021-08-27 20:05:00|11.08|10.02|11.35|10.27|11.37|10.29|11.05|10|0
1630095000000|2021-08-27 20:10:00|11.29|10.22|11.26|10.19|11.35|10.27|11.26|10.19|0
1630307100000|2021-08-30 07:05:00|10.53|9.53|10.53|9.52|10.56|9.55|10.41|9.42|0
1630307400000|2021-08-30 07:10:00|10.54|9.54|10.6|9.59|10.63|9.62|10.53|9.52|0
1630307700000|2021-08-30 07:15:00|10.58|9.57|10.57|9.57|10.65|9.64|10.52|9.52|0
1630308000000|2021-08-30 07:20:00|10.55|9.54|10.44|9.44|10.6|9.59|10.4|9.41|0
1630308300000|2021-08-30 07:25:00|10.41|9.42|10.59|9.58|10.62|9.61|10.39|9.4|0
1630308600000|2021-08-30 07:30:00|10.57|9.56|10.54|9.53|10.59|9.58|10.51|9.51|0
1630308900000|2021-08-30 07:35:00|10.51|9.51|10.56|9.55|10.61|9.6|10.51|9.51|0
1630309200000|2021-08-30 07:40:00|10.53|9.53|10.48|9.48|10.61|9.6|10.48|9.48|0
1630309500000|2021-08-30 07:45:00|10.49|9.49|10.47|9.48|10.5|9.5|10.41|9.42|0
1630309800000|2021-08-30 07:50:00|10.45|9.45|10.44|9.45|10.5|9.5|10.44|9.45|0
1630310100000|2021-08-30 07:55:00|10.47|9.47|10.39|9.4|10.49|9.49|10.39|9.4|0
1630310400000|2021-08-30 08:00:00|10.41|9.42|10.46|9.47|10.46|9.47|10.39|9.4|0
1630310700000|2021-08-30 08:05:00|10.49|9.46|10.38|9.39|10.49|9.49|10.38|9.39|0
1630311000000|2021-08-30 08:10:00|10.41|9.41|10.4|9.41|10.43|9.44|10.38|9.39|0
1630311300000|2021-08-30 08:15:00|10.39|9.4|10.27|9.29|10.4|9.41|10.25|9.27|0
1630311600000|2021-08-30 08:20:00|10.28|9.3|10.29|9.31|10.3|9.32|10.24|9.27|0
1630311900000|2021-08-30 08:25:00|10.32|9.34|10.26|9.29|10.32|9.34|10.26|9.29|0
1630312200000|2021-08-30 08:30:00|10.29|9.31|10.31|9.33|10.36|9.38|10.29|9.31|0
1630312500000|2021-08-30 08:35:00|10.28|9.31|10.33|9.35|10.35|9.36|10.28|9.3|0
1630312800000|2021-08-30 08:40:00|10.36|9.37|10.35|9.37|10.41|9.42|10.33|9.35|0
1630313100000|2021-08-30 08:45:00|10.38|9.39|10.38|9.39|10.41|9.41|10.35|9.37|0
1630313400000|2021-08-30 08:50:00|10.4|9.41|10.37|9.39|10.4|9.41|10.35|9.36|0
1630313700000|2021-08-30 08:55:00|10.35|9.36|10.29|9.31|10.37|9.39|10.29|9.31|0
1630314000000|2021-08-30 09:00:00|10.32|9.34|10.35|9.37|10.37|9.38|10.32|9.33|0
1630314300000|2021-08-30 09:05:00|10.37|9.38|10.29|9.31|10.39|9.4|10.26|9.28|0
1630314600000|2021-08-30 09:10:00|10.31|9.33|10.23|9.26|10.31|9.33|10.23|9.26|0
1630314900000|2021-08-30 09:15:00|10.22|9.25|10.25|9.28|10.28|9.3|10.2|9.23|0
1630315200000|2021-08-30 09:20:00|10.27|9.29|10.25|9.27|10.33|9.34|10.23|9.25|0
1630315500000|2021-08-30 09:25:00|10.27|9.3|10.3|9.32|10.32|9.34|10.27|9.29|0
1630315800000|2021-08-30 09:30:00|10.35|9.36|10.32|9.34|10.37|9.38|10.32|9.34|0
1630316100000|2021-08-30 09:35:00|10.34|9.36|10.37|9.38|10.39|9.4|10.34|9.36|0
1630316400000|2021-08-30 09:40:00|10.35|9.37|10.34|9.35|10.37|9.38|10.31|9.33|0
1630316700000|2021-08-30 09:45:00|10.31|9.33|10.36|9.37|10.36|9.38|10.31|9.33|0
1630317000000|2021-08-30 09:50:00|10.38|9.4|10.33|9.35|10.38|9.4|10.33|9.35|0
1630317300000|2021-08-30 09:55:00|10.3|9.34|10.25|9.27|10.33|9.34|10.25|9.27|0
1630317600000|2021-08-30 10:00:00|10.22|9.25|10.25|9.27|10.25|9.27|10.22|9.25|0
1630317900000|2021-08-30 10:05:00|10.26|9.28|10.24|9.27|10.27|9.29|10.22|9.24|0
1630318200000|2021-08-30 10:10:00|10.22|9.24|10.24|9.26|10.24|9.26|10.19|9.22|0
1630318500000|2021-08-30 10:15:00|10.23|9.25|10.21|9.24|10.29|9.31|10.21|9.24|0
1630318800000|2021-08-30 10:20:00|10.18|9.21|10.16|9.19|10.21|9.24|10.11|9.14|0
1630319100000|2021-08-30 10:25:00|10.14|9.18|10.1|9.14|10.18|9.21|10.1|9.14|0
1630319400000|2021-08-30 10:30:00|10.13|9.16|10.1|9.14|10.13|9.16|10.07|9.11|0
1630319700000|2021-08-30 10:35:00|10.07|9.11|10.09|9.13|10.12|9.16|10.07|9.11|0
1630320000000|2021-08-30 10:40:00|10.11|9.14|9.99|9.04|10.11|9.14|9.99|9.04|0
1630320300000|2021-08-30 10:45:00|10.01|9.06|10.11|9.15|10.14|9.17|10.01|9.06|0
1630320600000|2021-08-30 10:50:00|10.14|9.17|10.18|9.21|10.18|9.21|10.13|9.17|0
1630320900000|2021-08-30 10:55:00|10.21|9.24|10.16|9.19|10.23|9.26|10.16|9.19|0
1630321200000|2021-08-30 11:00:00|10.18|9.21|10.2|9.23|10.23|9.26|10.18|9.21|0
1630321500000|2021-08-30 11:05:00|10.18|9.21|10.2|9.23|10.2|9.23|10.18|9.21|0
1630321800000|2021-08-30 11:10:00|10.17|9.2|10.17|9.2|10.2|9.23|10.14|9.18|0
1630322100000|2021-08-30 11:15:00|10.14|9.18|10.12|9.15|10.14|9.18|10.09|9.13|0
1630322400000|2021-08-30 11:20:00|10.13|9.16|10.18|9.21|10.54|9.54|10.11|9.15|0
1630322700000|2021-08-30 11:25:00|10.21|9.23|10.2|9.23|10.23|9.26|10.2|9.23|0
1630323000000|2021-08-30 11:30:00|10.18|9.21|10.17|9.2|10.23|9.25|10.17|9.2|0
1630323300000|2021-08-30 11:35:00|10.2|9.23|10.2|9.22|10.22|9.25|10.17|9.2|0
1630323600000|2021-08-30 11:40:00|10.19|9.25|10.19|9.22|10.22|9.25|10.19|9.22|0
1630323900000|2021-08-30 11:45:00|10.16|9.2|10.16|9.19|10.19|9.22|10.16|9.19|0
1630324200000|2021-08-30 11:50:00|10.14|9.17|10.16|9.19|10.16|9.19|10.13|9.17|0
1630324500000|2021-08-30 11:55:00|10.13|9.17|10.1|9.14|10.13|9.17|10.1|9.14|0
1630324800000|2021-08-30 12:00:00|10.08|9.12|9.88|8.94|10.08|9.12|9.85|8.91|0
1630325100000|2021-08-30 12:05:00|9.9|8.96|9.92|8.98|9.97|9.02|9.88|8.94|0
1630325400000|2021-08-30 12:10:00|9.95|9|10.04|9.09|10.07|9.11|9.92|8.98|0
1630325700000|2021-08-30 12:15:00|10.07|9.11|10.09|9.13|10.12|9.15|10.04|9.09|0
1630326000000|2021-08-30 12:20:00|10.12|9.15|10.09|9.13|10.14|9.17|10.09|9.13|0
1630326300000|2021-08-30 12:25:00|10.06|9.1|10.13|9.17|10.16|9.19|10.06|9.1|0
1630326600000|2021-08-30 12:30:00|10.16|9.19|10.13|9.17|10.16|9.19|10.13|9.17|0
1630326900000|2021-08-30 12:35:00|10.16|9.19|10.08|9.12|10.18|9.21|10.08|9.12|0
1630327200000|2021-08-30 12:40:00|10.1|9.14|10.05|9.09|10.1|9.14|10.05|9.09|0
1630327500000|2021-08-30 12:45:00|10.07|9.11|9.89|8.95|10.07|9.11|9.89|8.95|0
1630327800000|2021-08-30 12:50:00|9.92|8.97|9.92|8.97|9.94|9|9.89|8.95|0
1630328100000|2021-08-30 12:55:00|9.91|8.95|9.89|8.95|9.96|9.01|9.84|8.9|0
1630328400000|2021-08-30 13:00:00|9.91|8.94|9.83|8.9|9.91|8.97|9.83|8.9|0
1630328700000|2021-08-30 13:05:00|9.81|8.87|9.81|8.87|9.83|8.9|9.76|8.83|0
1630329000000|2021-08-30 13:10:00|9.8|8.89|9.78|8.85|9.83|8.89|9.78|8.85|0
1630329300000|2021-08-30 13:15:00|9.8|8.87|9.8|8.87|9.8|8.87|9.77|8.84|0
1630329600000|2021-08-30 13:20:00|9.82|8.86|9.79|8.86|9.9|8.95|9.79|8.86|0
1630329900000|2021-08-30 13:25:00|9.75|8.82|9.69|8.77|9.79|8.86|9.62|8.71|0
1630330200000|2021-08-30 13:30:00|9.62|8.7|9.81|8.88|9.86|8.92|9.38|8.49|0
1630330500000|2021-08-30 13:35:00|9.79|8.86|9.52|8.61|9.89|8.94|9.44|8.55|0
1630330800000|2021-08-30 13:40:00|9.49|8.59|9.81|8.87|9.93|8.99|9.49|8.59|0
1630331100000|2021-08-30 13:45:00|9.78|8.85|9.65|8.74|9.9|8.96|9.51|8.6|0
1630331400000|2021-08-30 13:50:00|9.61|8.69|9.36|8.47|9.68|8.76|9.29|8.41|0
1630331700000|2021-08-30 13:55:00|9.34|8.45|9.49|8.58|9.56|8.65|9.29|8.41|0
1630332000000|2021-08-30 14:00:00|9.46|8.56|9.06|8.2|9.61|8.69|8.88|8.04|0
1630332300000|2021-08-30 14:05:00|9.02|8.16|8.95|8.09|9.04|8.18|8.9|8.05|0
1630332600000|2021-08-30 14:10:00|8.97|8.11|9.04|8.17|9.13|8.26|8.92|8.07|0
1630332900000|2021-08-30 14:15:00|9.01|8.15|8.78|7.94|9.01|8.15|8.76|7.92|0
1630333200000|2021-08-30 14:20:00|8.8|7.96|8.41|7.61|8.9|8.05|8.41|7.61|0
1630333500000|2021-08-30 14:25:00|8.43|7.63|8.36|7.56|8.5|7.69|8.34|7.54|0
1630333800000|2021-08-30 14:30:00|8.34|7.54|8.28|7.48|8.43|7.62|8.26|7.46|0
1630334100000|2021-08-30 14:35:00|8.26|7.46|8.13|7.33|8.3|7.5|8.11|7.31|0
1630334400000|2021-08-30 14:40:00|8.11|7.31|8.03|7.23|8.15|7.35|8.03|7.23|0
1630334700000|2021-08-30 14:45:00|8.05|7.25|7.97|7.17|8.13|7.33|7.91|7.11|0
1630335000000|2021-08-30 14:50:00|7.99|7.19|7.89|7.09|8.01|7.21|7.81|7.01|0
1630335300000|2021-08-30 14:55:00|7.87|7.07|8.02|7.22|8.22|7.42|7.83|7.03|0
1630335600000|2021-08-30 15:00:00|8.04|7.24|8.07|7.27|8.14|7.34|8.04|7.24|0
1630335900000|2021-08-30 15:05:00|8.09|7.29|7.95|7.15|8.09|7.29|7.91|7.11|0
1630336200000|2021-08-30 15:10:00|7.93|7.13|7.83|7.03|7.99|7.19|7.81|7.01|0
1630336500000|2021-08-30 15:15:00|7.85|7.05|8.1|7.3|8.11|7.31|7.79|6.99|0
1630336800000|2021-08-30 15:20:00|8.12|7.32|8.14|7.34|8.14|7.34|7.98|7.18|0
1630337100000|2021-08-30 15:25:00|8.16|7.36|8.12|7.32|8.16|7.36|8.06|7.26|0
1630337400000|2021-08-30 15:30:00|8.1|7.3|7.92|7.12|8.14|7.34|7.9|7.1|0
1630337700000|2021-08-30 15:35:00|7.9|7.1|8.03|7.23|8.05|7.25|7.9|7.1|0
1630338000000|2021-08-30 15:40:00|8.05|7.25|7.97|7.17|8.09|7.29|7.97|7.17|0
1630338300000|2021-08-30 15:45:00|7.99|7.19|7.99|7.19|8.05|7.25|7.93|7.13|0
1630338600000|2021-08-30 15:50:00|7.97|7.17|7.93|7.13|7.97|7.17|7.91|7.11|0
1630338900000|2021-08-30 15:55:00|7.91|7.11|7.9|7.1|7.91|7.11|7.83|7.03|0
1630339200000|2021-08-30 16:00:00|7.88|7.08|7.94|7.14|8|7.2|7.86|7.06|0
1630339500000|2021-08-30 16:05:00|7.96|7.16|8.04|7.24|8.04|7.24|7.92|7.12|0
1630339800000|2021-08-30 16:10:00|8.02|7.22|7.99|7.19|8.04|7.24|7.94|7.14|0
1630340100000|2021-08-30 16:15:00|8.01|7.21|8.19|7.39|8.19|7.39|7.97|7.17|0
1630340400000|2021-08-30 16:20:00|8.17|7.37|7.93|7.13|8.21|7.41|7.17|6.37|0
1630340700000|2021-08-30 16:25:00|7.95|7.15|7.93|7.13|8.01|7.21|7.89|7.09|0
1630341000000|2021-08-30 16:30:00|7.91|7.11|7.9|7.1|7.98|7.18|7.9|7.1|0
1630341300000|2021-08-30 16:35:00|7.88|7.08|7.78|6.98|7.9|7.1|7.76|6.96|0
1630341600000|2021-08-30 16:40:00|7.76|6.96|7.76|6.96|7.82|7.02|7.76|6.96|0
1630341900000|2021-08-30 16:45:00|7.78|6.98|7.8|7|7.82|7.02|7.78|6.98|0
1630342200000|2021-08-30 16:50:00|7.82|7.02|7.75|6.95|7.83|7.03|7.74|6.94|0
1630342500000|2021-08-30 16:55:00|7.77|6.97|7.71|6.91|7.79|6.99|7.71|6.91|0
1630342800000|2021-08-30 17:00:00|7.69|6.89|7.79|6.99|7.79|6.99|7.69|6.89|0
1630343100000|2021-08-30 17:05:00|7.77|6.97|7.71|6.91|7.79|6.99|7.69|6.89|0
1630343400000|2021-08-30 17:10:00|7.69|6.89|7.67|6.87|7.69|6.89|7.65|6.85|0
1630343700000|2021-08-30 17:15:00|7.68|6.88|7.74|6.94|7.74|6.94|7.68|6.88|0
1630344000000|2021-08-30 17:20:00|7.72|6.92|7.72|6.92|7.76|6.96|7.72|6.92|0
1630344300000|2021-08-30 17:25:00|7.7|6.9|7.71|6.91|7.74|6.94|7.68|6.88|0
1630344600000|2021-08-30 17:30:00|7.7|6.9|7.71|6.91|7.77|6.97|7.68|6.88|0
1630344900000|2021-08-30 17:35:00|7.73|6.93|7.69|6.89|7.73|6.93|7.69|6.89|0
1630345200000|2021-08-30 17:40:00|7.67|6.87|7.61|6.81|7.69|6.89|7.61|6.81|0
1630345500000|2021-08-30 17:45:00|7.59|6.79|7.55|6.75|7.59|6.79|7.55|6.75|0
1630345800000|2021-08-30 17:50:00|7.53|6.73|7.53|6.73|7.57|6.77|7.51|6.71|0
1630346100000|2021-08-30 17:55:00|7.55|6.75|7.51|6.71|7.58|6.78|7.51|6.71|0
1630346400000|2021-08-30 18:00:00|7.53|6.73|7.52|6.72|7.62|6.82|7.52|6.72|0
1630346700000|2021-08-30 18:05:00|7.5|6.7|7.58|6.78|7.58|6.78|7.48|6.68|0
1630347000000|2021-08-30 18:10:00|7.6|6.8|7.57|6.77|7.61|6.81|7.52|6.72|0
1630347300000|2021-08-30 18:15:00|7.59|6.79|7.59|6.79|7.59|6.79|7.4|6.6|0
1630347600000|2021-08-30 18:20:00|7.61|6.81|7.61|6.81|7.65|6.85|7.59|6.79|0
1630347900000|2021-08-30 18:25:00|7.62|6.82|7.55|6.75|7.62|6.82|7.55|6.75|0
1630348200000|2021-08-30 18:30:00|7.53|6.73|7.6|6.8|7.62|6.82|7.53|6.73|0
1630348500000|2021-08-30 18:35:00|7.58|6.78|7.67|6.87|7.67|6.87|7.58|6.78|0
1630348800000|2021-08-30 18:40:00|7.65|6.85|7.73|6.93|7.73|6.93|7.62|6.82|0
1630349100000|2021-08-30 18:45:00|7.71|6.91|7.61|6.81|7.73|6.93|7.61|6.81|0
1630349400000|2021-08-30 18:50:00|7.63|6.83|7.55|6.75|7.63|6.83|7.55|6.75|0
1630349700000|2021-08-30 18:55:00|7.57|6.77|7.53|6.73|7.57|6.77|7.51|6.71|0
1630350000000|2021-08-30 19:00:00|7.55|6.75|7.49|6.69|7.57|6.77|7.47|6.67|0
1630350300000|2021-08-30 19:05:00|7.51|6.71|7.47|6.67|7.53|6.73|7.45|6.65|0
1630350600000|2021-08-30 19:10:00|7.45|6.65|7.52|6.72|7.54|6.74|7.45|6.65|0
1630350900000|2021-08-30 19:15:00|7.53|6.73|7.57|6.77|7.59|6.79|7.48|6.68|0
1630351200000|2021-08-30 19:20:00|7.56|6.76|7.61|6.81|7.65|6.85|7.52|6.72|0
1630351500000|2021-08-30 19:25:00|7.63|6.83|7.64|6.84|7.65|6.85|7.57|6.77|0
1630351800000|2021-08-30 19:30:00|7.63|6.83|7.69|6.89|7.72|6.92|7.62|6.82|0
1630352100000|2021-08-30 19:35:00|7.68|6.88|7.7|6.9|7.8|7|7.68|6.88|0
1630352400000|2021-08-30 19:40:00|7.72|6.92|7.83|7.03|7.85|7.05|7.7|6.9|0
1630352700000|2021-08-30 19:45:00|7.85|7.05|7.73|6.93|7.87|7.07|7.73|6.93|0
1630353000000|2021-08-30 19:50:00|7.75|6.95|7.86|7.06|7.92|7.12|7.75|6.95|0
1630353300000|2021-08-30 19:55:00|7.88|7.08|8.1|7.3|8.1|7.3|7.86|7.06|0
1630353600000|2021-08-30 20:00:00|8.04|7.24|7.57|6.77|8.14|7.34|7.55|6.75|0
1630353900000|2021-08-30 20:05:00|7.59|6.79|7.56|6.76|7.61|6.81|7.55|6.75|0
1630354200000|2021-08-30 20:10:00|7.54|6.74|7.43|6.63|7.56|6.76|7.41|6.61|0
1630354500000|2021-08-30 20:15:00|7.55|6.55|7.52|6.52|7.55|6.55|7.49|6.49|0
1630354800000|2021-08-30 20:20:00|7.51|6.51|7.48|6.48|7.52|6.52|7.47|6.47|0
1630355100000|2021-08-30 20:25:00|7.46|6.46|7.43|6.43|7.48|6.48|7.43|6.43|0
1630355400000|2021-08-30 20:30:00|7.42|6.42|7.37|6.37|7.44|6.44|7.37|6.37|0
1630355700000|2021-08-30 20:35:00|7.35|6.35|7.29|6.29|7.35|6.35|7.29|6.29|0
1630356000000|2021-08-30 20:40:00|7.31|6.31|7.27|6.27|7.33|6.33|7.27|6.27|0
1630356300000|2021-08-30 20:45:00|7.29|6.29|7.28|6.28|7.29|6.29|7.27|6.27|0
1630356600000|2021-08-30 20:50:00|7.26|6.26|7.26|6.26|7.28|6.28|7.26|6.26|0
1630356900000|2021-08-30 20:55:00|7.28|6.28|7.29|6.29|7.29|6.29|7.27|6.27|0
1630357200000|2021-08-30 21:00:00|7.28|6.28|7.3|6.3|7.3|6.3|7.28|6.28|0
1630357500000|2021-08-30 21:05:00|7.29|6.29|7.3|6.3|7.3|6.3|7.29|6.29|0
1630357800000|2021-08-30 21:10:00|7.29|6.29|7.29|6.29|7.3|6.3|7.29|6.29|0
1630358100000|2021-08-30 21:15:00|7.25|6.25|7.27|6.27|7.27|6.27|7.25|6.25|0
1630358400000|2021-08-30 21:20:00|7.28|6.28|7.28|6.28|7.3|6.3|7.27|6.27|0
1630358700000|2021-08-30 21:25:00|7.29|6.29|7.29|6.29|7.3|6.3|7.29|6.29|0
1630359300000|2021-08-30 21:35:00|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630359600000|2021-08-30 21:40:00|7.27|6.27|7.27|6.27|7.28|6.28|7.27|6.27|0
1630359900000|2021-08-30 21:45:00|7.26|6.26|7.28|6.28|7.3|6.3|7.26|6.26|0
1630360200000|2021-08-30 21:50:00|7.27|6.27|7.28|6.28|7.28|6.28|7.27|6.27|0
1630360500000|2021-08-30 21:55:00|7.3|6.3|7.25|6.25|7.3|6.3|7.25|6.25|0
1630360800000|2021-08-30 22:00:00|7.29|6.29|7.32|6.32|7.34|6.34|7.26|6.26|0
1630361100000|2021-08-30 22:05:00|7.33|6.33|7.33|6.33|7.33|6.33|7.31|6.31|0
1630361400000|2021-08-30 22:10:00|7.29|6.29|7.22|6.22|7.29|6.29|7.18|6.18|0
1630361700000|2021-08-30 22:15:00|7.2|6.2|7.16|6.16|7.22|6.22|7.14|6.14|0
1630362000000|2021-08-30 22:20:00|7.18|6.18|7.19|6.19|7.21|6.21|7.14|6.14|0
1630362300000|2021-08-30 22:25:00|7.18|6.18|7.17|6.17|7.19|6.19|7.17|6.17|0
1630362600000|2021-08-30 22:30:00|7.19|6.19|7.21|6.21|7.21|6.21|7.19|6.19|0
1630362900000|2021-08-30 22:35:00|7.23|6.23|7.22|6.22|7.26|6.26|7.22|6.22|0
1630363200000|2021-08-30 22:40:00|7.2|6.2|7.22|6.22|7.22|6.22|7.2|6.2|0
1630363800000|2021-08-30 22:50:00|7.24|6.24|7.23|6.23|7.24|6.24|7.23|6.23|0
1630364100000|2021-08-30 22:55:00|7.21|6.21|7.21|6.21|7.21|6.21|7.19|6.19|0
1630364400000|2021-08-30 23:00:00|7.19|6.19|7.19|6.19|7.21|6.21|7.19|6.19|0
1630364700000|2021-08-30 23:05:00|7.21|6.21|7.22|6.22|7.24|6.24|7.19|6.19|0
1630365000000|2021-08-30 23:10:00|7.24|6.24|7.24|6.24|7.28|6.28|7.22|6.22|0
1630365600000|2021-08-30 23:20:00|7.26|6.26|7.31|6.31|7.31|6.31|7.24|6.24|0
1630365900000|2021-08-30 23:25:00|7.29|6.29|7.31|6.31|7.32|6.32|7.29|6.29|0
1630366200000|2021-08-30 23:30:00|7.32|6.32|7.3|6.3|7.32|6.32|7.3|6.3|0
1630366500000|2021-08-30 23:35:00|7.28|6.28|7.3|6.3|7.3|6.3|7.26|6.26|0
1630366800000|2021-08-30 23:40:00|7.32|6.32|7.37|6.37|7.37|6.37|7.32|6.32|0
1630367100000|2021-08-30 23:45:00|7.39|6.39|7.39|6.39|7.45|6.45|7.39|6.39|0
1630367400000|2021-08-30 23:50:00|7.41|6.41|7.42|6.42|7.44|6.44|7.39|6.39|0
1630367700000|2021-08-30 23:55:00|7.4|6.4|7.38|6.38|7.42|6.42|7.36|6.36|0
1630368000000|2021-08-31 00:00:00|7.4|6.4|7.45|6.45|7.47|6.47|7.36|6.36|0
1630368300000|2021-08-31 00:05:00|7.44|6.44|7.3|6.3|7.49|6.49|7.28|6.28|0
1630368600000|2021-08-31 00:10:00|7.32|6.32|7.4|6.4|7.43|6.43|7.3|6.3|0
1630368900000|2021-08-31 00:15:00|7.39|6.39|7.41|6.41|7.49|6.49|7.39|6.39|0
1630369200000|2021-08-31 00:20:00|7.39|6.39|7.46|6.46|7.46|6.46|7.39|6.39|0
1630369500000|2021-08-31 00:25:00|7.44|6.44|7.42|6.42|7.46|6.46|7.4|6.4|0
1630369800000|2021-08-31 00:30:00|7.43|6.43|7.4|6.4|7.46|6.46|7.4|6.4|0
1630370100000|2021-08-31 00:35:00|7.42|6.42|7.42|6.42|7.45|6.45|7.4|6.4|0
1630370400000|2021-08-31 00:40:00|7.4|6.4|7.45|6.45|7.47|6.47|7.4|6.4|0
1630370700000|2021-08-31 00:45:00|7.46|6.46|7.41|6.41|7.47|6.47|7.39|6.39|0
1630371000000|2021-08-31 00:50:00|7.4|6.4|7.41|6.41|7.41|6.41|7.39|6.39|0
1630371300000|2021-08-31 00:55:00|7.4|6.4|7.42|6.42|7.42|6.42|7.39|6.39|0
1630371600000|2021-08-31 01:00:00|7.44|6.44|7.4|6.4|7.48|6.48|7.4|6.4|0
1630371900000|2021-08-31 01:05:00|7.42|6.42|7.38|6.38|7.42|6.42|7.34|6.34|0
1630372200000|2021-08-31 01:10:00|7.4|6.4|7.32|6.32|7.43|6.43|7.32|6.32|0
1630372500000|2021-08-31 01:15:00|7.34|6.34|7.34|6.34|7.38|6.38|7.3|6.3|0
1630372800000|2021-08-31 01:20:00|7.36|6.36|7.33|6.33|7.36|6.36|7.32|6.32|0
1630373100000|2021-08-31 01:25:00|7.32|6.32|7.37|6.37|7.37|6.37|7.31|6.31|0
1630373400000|2021-08-31 01:30:00|7.35|6.35|7.37|6.37|7.39|6.39|7.33|6.33|0
1630373700000|2021-08-31 01:35:00|7.36|6.36|7.34|6.34|7.38|6.38|7.31|6.31|0
1630374000000|2021-08-31 01:40:00|7.36|6.36|7.36|6.36|7.36|6.36|7.3|6.3|0
1630374300000|2021-08-31 01:45:00|7.38|6.38|7.38|6.38|7.41|6.41|7.36|6.36|0
1630374600000|2021-08-31 01:50:00|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630374900000|2021-08-31 01:55:00|7.39|6.39|7.43|6.43|7.45|6.45|7.39|6.39|0
1630375200000|2021-08-31 02:00:00|7.45|6.45|7.48|6.48|7.48|6.48|7.43|6.43|0
1630375500000|2021-08-31 02:05:00|7.46|6.46|7.38|6.38|7.46|6.46|7.36|6.36|0
1630375800000|2021-08-31 02:10:00|7.37|6.37|7.4|6.4|7.42|6.42|7.36|6.36|0
1630376100000|2021-08-31 02:15:00|7.42|6.42|7.43|6.43|7.45|6.45|7.42|6.42|0
1630376400000|2021-08-31 02:20:00|7.42|6.42|7.39|6.39|7.43|6.43|7.37|6.37|0
1630376700000|2021-08-31 02:25:00|7.37|6.37|7.35|6.35|7.39|6.39|7.33|6.33|0
1630377000000|2021-08-31 02:30:00|7.36|6.36|7.37|6.37|7.41|6.41|7.35|6.35|0
1630377300000|2021-08-31 02:35:00|7.39|6.39|7.37|6.37|7.41|6.41|7.37|6.37|0
1630377600000|2021-08-31 02:40:00|7.36|6.36|7.34|6.34|7.36|6.36|7.33|6.33|0
1630377900000|2021-08-31 02:45:00|7.36|6.36|7.36|6.36|7.38|6.38|7.32|6.32|0
1630378200000|2021-08-31 02:50:00|7.38|6.38|7.38|6.38|7.38|6.38|7.36|6.36|0
1630378500000|2021-08-31 02:55:00|7.37|6.37|7.35|6.35|7.38|6.38|7.35|6.35|0
1630378800000|2021-08-31 03:00:00|7.34|6.34|7.31|6.31|7.34|6.34|7.31|6.31|0
1630379100000|2021-08-31 03:05:00|7.32|6.32|7.22|6.22|7.33|6.33|7.22|6.22|0
1630379400000|2021-08-31 03:10:00|7.21|6.21|7.18|6.18|7.24|6.24|7.15|6.15|0
1630379700000|2021-08-31 03:15:00|7.16|6.16|7.13|6.13|7.16|6.16|7.11|6.11|0
1630380000000|2021-08-31 03:20:00|7.14|6.14|7.14|6.14|7.15|6.15|7.1|6.1|0
1630380300000|2021-08-31 03:25:00|7.13|6.13|7.14|6.14|7.14|6.14|7.12|6.12|0
1630380600000|2021-08-31 03:30:00|7.13|6.13|7.06|6.06|7.15|6.15|7.06|6.06|0
1630380900000|2021-08-31 03:35:00|7.08|6.08|7.06|6.06|7.08|6.08|7.04|6.04|0
1630381200000|2021-08-31 03:40:00|7.07|6.07|7.07|6.07|7.09|6.09|7.05|6.05|0
1630381500000|2021-08-31 03:45:00|7.06|6.06|7.05|6.05|7.07|6.07|7.05|6.05|0
1630381800000|2021-08-31 03:50:00|7.03|6.03|6.96|5.96|7.05|6.05|6.96|5.96|0
1630382100000|2021-08-31 03:55:00|6.94|5.94|7.01|6.01|7.01|6.01|6.94|5.94|0
1630382400000|2021-08-31 04:00:00|6.99|5.99|7.02|6.02|7.04|6.04|6.99|5.99|0
1630382700000|2021-08-31 04:05:00|7.03|6.03|7|6|7.03|6.03|6.99|5.99|0
1630383000000|2021-08-31 04:10:00|6.99|5.99|6.97|5.97|6.99|5.99|6.95|5.95|0
1630383300000|2021-08-31 04:15:00|6.98|5.98|6.93|5.93|6.98|5.98|6.93|5.93|0
1630383600000|2021-08-31 04:20:00|6.95|5.95|6.94|5.94|6.96|5.96|6.93|5.93|0
1630383900000|2021-08-31 04:25:00|6.96|5.96|6.94|5.94|6.96|5.96|6.94|5.94|0
1630384200000|2021-08-31 04:30:00|6.92|5.92|6.94|5.94|6.94|5.94|6.92|5.92|0
1630384500000|2021-08-31 04:35:00|6.93|5.93|6.93|5.93|6.95|5.95|6.92|5.92|0
1630384800000|2021-08-31 04:40:00|6.92|5.92|6.88|5.88|6.93|5.93|6.84|5.84|0
1630385100000|2021-08-31 04:45:00|6.86|5.86|6.97|5.97|7|6|6.84|5.84|0
1630385400000|2021-08-31 04:50:00|7.1|6.1|7.14|6.14|7.2|6.2|7.05|6.05|0
1630385700000|2021-08-31 04:55:00|7.13|6.13|6.95|5.95|7.13|6.13|6.91|5.91|0
1630386000000|2021-08-31 05:00:00|6.93|5.93|6.91|5.91|6.93|5.93|6.75|5.75|0
1630386300000|2021-08-31 05:05:00|6.89|5.89|6.96|5.96|6.99|5.99|6.87|5.87|0
1630386600000|2021-08-31 05:10:00|6.94|5.94|6.94|5.94|6.97|5.97|6.93|5.93|0
1630386900000|2021-08-31 05:15:00|6.92|5.92|6.78|5.78|6.92|5.92|6.78|5.78|0
1630387200000|2021-08-31 05:20:00|6.8|5.8|6.86|5.86|6.86|5.86|6.74|5.74|0
1630387500000|2021-08-31 05:25:00|6.85|5.85|6.83|5.83|6.86|5.86|6.81|5.81|0
1630387800000|2021-08-31 05:30:00|6.84|5.84|6.82|5.82|6.88|5.88|6.82|5.82|0
1630388100000|2021-08-31 05:35:00|6.81|5.81|6.77|5.77|6.82|5.82|6.75|5.75|0
1630388400000|2021-08-31 05:40:00|6.79|5.79|6.78|5.78|6.82|5.82|6.73|5.73|0
1630388700000|2021-08-31 05:45:00|6.79|5.79|6.73|5.73|6.8|5.8|6.71|5.71|0
1630389000000|2021-08-31 05:50:00|6.75|5.75|6.73|5.73|6.76|5.76|6.71|5.71|0
1630389300000|2021-08-31 05:55:00|6.74|5.74|6.74|5.74|6.78|5.78|6.72|5.72|0
1630389600000|2021-08-31 06:00:00|6.73|5.73|6.6|5.6|6.77|5.77|6.6|5.6|0
1630389900000|2021-08-31 06:05:00|6.59|5.59|6.67|5.67|6.74|5.74|6.57|5.57|0
1630390200000|2021-08-31 06:10:00|6.65|5.65|6.58|5.58|6.7|5.7|6.58|5.58|0
1630390500000|2021-08-31 06:15:00|6.6|5.6|6.63|5.63|6.65|5.65|6.57|5.57|0
1630390800000|2021-08-31 06:20:00|6.61|5.61|6.61|5.61|6.63|5.63|6.58|5.58|0
1630391100000|2021-08-31 06:25:00|6.63|5.63|6.62|5.62|6.64|5.64|6.57|5.57|0
1630391400000|2021-08-31 06:30:00|6.63|5.63|6.62|5.62|6.63|5.63|6.55|5.55|0
1630391700000|2021-08-31 06:35:00|6.64|5.64|6.65|5.65|6.67|5.67|6.62|5.62|0
1630392000000|2021-08-31 06:40:00|6.66|5.66|6.7|5.7|6.73|5.73|6.65|5.65|0
1630392300000|2021-08-31 06:45:00|6.72|5.72|6.71|5.71|6.73|5.73|6.7|5.7|0
1630392600000|2021-08-31 06:50:00|6.7|5.7|6.73|5.73|6.73|5.73|6.66|5.66|0
1630392900000|2021-08-31 06:55:00|6.71|5.71|6.71|5.71|6.73|5.73|6.69|5.69|0
1630393200000|2021-08-31 07:00:00|6.72|5.72|6.71|5.71|6.83|5.83|6.69|5.69|0
1630393500000|2021-08-31 07:05:00|6.62|5.82|6.59|5.79|6.7|5.9|6.59|5.79|0
1630393800000|2021-08-31 07:10:00|6.6|5.8|6.63|5.83|6.67|5.87|6.6|5.8|0
1630394100000|2021-08-31 07:15:00|6.64|5.84|6.63|5.83|6.68|5.88|6.62|5.82|0
1630394400000|2021-08-31 07:20:00|6.64|5.84|6.68|5.88|6.7|5.9|6.63|5.83|0
1630394700000|2021-08-31 07:25:00|6.73|5.93|6.64|5.84|6.73|5.93|6.63|5.83|0
1630395000000|2021-08-31 07:30:00|6.63|5.83|6.66|5.86|6.78|5.98|6.63|5.83|0
1630395300000|2021-08-31 07:35:00|6.67|5.87|6.64|5.84|6.67|5.87|6.57|5.77|0
1630395600000|2021-08-31 07:40:00|6.62|5.82|6.63|5.83|6.65|5.85|6.59|5.79|0
1630395900000|2021-08-31 07:45:00|6.62|5.82|6.67|5.87|6.68|5.88|6.58|5.78|0
1630396200000|2021-08-31 07:50:00|6.65|5.85|6.73|5.93|6.74|5.94|6.65|5.85|0
1630396500000|2021-08-31 07:55:00|6.74|5.94|6.76|5.96|6.77|5.97|6.71|5.91|0
1630396800000|2021-08-31 08:00:00|6.75|5.95|6.8|6|6.82|6.02|6.73|5.93|0
1630397100000|2021-08-31 08:05:00|6.81|6.01|6.74|5.94|6.81|6.01|6.72|5.92|0
1630397400000|2021-08-31 08:10:00|6.75|5.95|6.74|5.94|6.76|5.96|6.7|5.9|0
1630397700000|2021-08-31 08:15:00|6.72|5.92|6.72|5.92|6.76|5.96|6.68|5.88|0
1630398000000|2021-08-31 08:20:00|6.7|5.9|6.72|5.92|6.73|5.93|6.7|5.9|0
1630398300000|2021-08-31 08:25:00|6.73|5.93|6.8|6|6.8|6|6.72|5.92|0
1630398600000|2021-08-31 08:30:00|6.81|6.01|6.78|5.98|6.87|6.07|6.76|5.96|0
1630398900000|2021-08-31 08:35:00|6.8|6|6.88|6.08|6.88|6.08|6.76|5.96|0
1630399200000|2021-08-31 08:40:00|6.86|6.06|6.86|6.06|6.88|6.08|6.79|5.99|0
1630399500000|2021-08-31 08:45:00|6.84|6.04|6.86|6.06|6.88|6.08|6.82|6.02|0
1630399800000|2021-08-31 08:50:00|6.87|6.07|6.87|6.07|6.88|6.08|6.83|6.03|0
1630400100000|2021-08-31 08:55:00|6.86|6.06|6.82|6.02|6.86|6.06|6.8|6|0
1630400400000|2021-08-31 09:00:00|6.84|6.04|6.85|6.05|6.89|6.09|6.8|6|0
1630400700000|2021-08-31 09:05:00|6.83|6.03|6.8|6|6.85|6.05|6.73|5.93|0
1630401000000|2021-08-31 09:10:00|6.81|6.01|6.85|6.05|6.85|6.05|6.78|5.98|0
1630401300000|2021-08-31 09:15:00|6.83|6.03|6.81|6.01|6.85|6.05|6.79|5.99|0
1630401600000|2021-08-31 09:20:00|6.82|6.02|6.84|6.04|6.86|6.06|6.79|5.99|0
1630401900000|2021-08-31 09:25:00|6.83|6.03|6.82|6.02|6.84|6.04|6.8|6|0
1630402200000|2021-08-31 09:30:00|6.84|6.04|6.85|6.05|6.87|6.07|6.82|6.02|0
1630402500000|2021-08-31 09:35:00|6.84|6.04|6.94|6.14|6.95|6.15|6.82|6.02|0
1630402800000|2021-08-31 09:40:00|6.9|6.1|6.92|6.12|6.95|6.15|6.88|6.08|0
1630403100000|2021-08-31 09:45:00|6.9|6.1|6.91|6.11|6.97|6.17|6.9|6.1|0
1630403400000|2021-08-31 09:50:00|6.93|6.13|6.97|6.17|6.97|6.17|6.91|6.11|0
1630403700000|2021-08-31 09:55:00|6.96|6.16|6.96|6.16|7|6.2|6.94|6.14|0
1630404000000|2021-08-31 10:00:00|6.98|6.18|6.91|6.11|6.98|6.18|6.89|6.09|0
1630404300000|2021-08-31 10:05:00|6.89|6.09|6.92|6.12|6.98|6.18|6.89|6.09|0
1630404600000|2021-08-31 10:10:00|6.94|6.14|6.94|6.14|6.97|6.17|6.91|6.11|0
1630404900000|2021-08-31 10:15:00|6.93|6.13|6.95|6.15|6.99|6.19|6.93|6.13|0
1630405200000|2021-08-31 10:20:00|6.97|6.17|7.04|6.24|7.04|6.24|6.97|6.17|0
1630405500000|2021-08-31 10:25:00|7.03|6.23|7.05|6.25|7.17|6.37|7.02|6.22|0
1630405800000|2021-08-31 10:30:00|7.04|6.24|7.42|6.62|7.84|7.04|7.03|6.23|0
1630406100000|2021-08-31 10:35:00|7.44|6.64|7.47|6.67|7.64|6.84|7.42|6.62|0
1630406400000|2021-08-31 10:40:00|7.49|6.69|7.41|6.61|7.53|6.73|7.38|6.58|0
1630406700000|2021-08-31 10:45:00|7.43|6.63|7.64|6.84|7.78|6.98|7.43|6.63|0
1630407000000|2021-08-31 10:50:00|7.66|6.86|7.84|7.04|7.99|7.19|7.64|6.84|0
1630407300000|2021-08-31 10:55:00|7.83|7.03|7.86|7.06|8.03|7.23|7.83|7.03|0
1630407600000|2021-08-31 11:00:00|7.91|7.11|7.82|7.02|8.04|7.24|7.81|7.01|0
1630407900000|2021-08-31 11:05:00|7.84|7.04|7.66|6.86|7.86|7.06|7.66|6.86|0
1630408200000|2021-08-31 11:10:00|7.68|6.88|7.68|6.88|7.72|6.92|7.6|6.8|0
1630408500000|2021-08-31 11:15:00|7.7|6.9|7.58|6.78|7.74|6.94|7.58|6.78|0
1630408800000|2021-08-31 11:20:00|7.6|6.8|7.65|6.85|7.71|6.91|7.54|6.74|0
1630409100000|2021-08-31 11:25:00|7.67|6.87|7.67|6.87|7.93|7.13|7.59|6.79|0
1630409400000|2021-08-31 11:30:00|7.69|6.89|7.84|7.04|7.93|7.13|7.67|6.87|0
1630409700000|2021-08-31 11:35:00|7.83|7.03|7.74|6.94|7.86|7.06|7.67|6.87|0
1630410000000|2021-08-31 11:40:00|7.76|6.96|7.66|6.86|7.92|7.12|7.62|6.82|0
1630410300000|2021-08-31 11:45:00|7.68|6.88|7.88|7.08|7.88|7.08|7.68|6.88|0
1630410600000|2021-08-31 11:50:00|7.89|7.09|7.91|7.11|7.95|7.15|7.8|7|0
1630410900000|2021-08-31 11:55:00|7.93|7.13|7.96|7.16|8.1|7.3|7.65|6.85|0
1630411200000|2021-08-31 12:00:00|7.94|7.14|7.96|7.16|8.1|7.3|7.92|7.12|0
1630411500000|2021-08-31 12:05:00|7.97|7.17|7.95|7.15|7.99|7.19|7.9|7.1|0
1630411800000|2021-08-31 12:10:00|7.97|7.17|8.01|7.21|8.05|7.25|7.87|7.07|0
1630412100000|2021-08-31 12:15:00|7.99|7.19|8.1|7.3|8.13|7.33|7.98|7.18|0
1630412400000|2021-08-31 12:20:00|8.08|7.28|8.25|7.45|8.37|7.57|8.08|7.28|0
1630412700000|2021-08-31 12:25:00|8.22|7.42|8.37|7.57|8.41|7.61|8.22|7.42|0
1630413000000|2021-08-31 12:30:00|8.39|7.59|8.36|7.56|8.45|7.65|8.31|7.51|0
1630413300000|2021-08-31 12:35:00|8.41|7.61|8.31|7.51|8.53|7.72|8.3|7.5|0
1630413600000|2021-08-31 12:40:00|8.32|7.52|8.17|7.37|8.34|7.54|8.15|7.35|0
1630413900000|2021-08-31 12:45:00|8.19|7.39|8.09|7.29|8.21|7.41|8.09|7.29|0
1630414200000|2021-08-31 12:50:00|8.11|7.31|8.16|7.36|8.21|7.41|8.09|7.29|0
1630414500000|2021-08-31 12:55:00|8.12|7.32|8.02|7.22|8.16|7.36|8.02|7.22|0
1630414800000|2021-08-31 13:00:00|8|7.2|8.02|7.22|8.14|7.34|7.94|7.14|0
1630415100000|2021-08-31 13:05:00|8.06|7.26|8.07|7.27|8.14|7.34|8.02|7.22|0
1630415400000|2021-08-31 13:10:00|8.09|7.29|8.03|7.23|8.1|7.3|7.97|7.17|0
1630415700000|2021-08-31 13:15:00|8.05|7.25|7.87|7.07|8.05|7.25|7.87|7.07|0
1630416000000|2021-08-31 13:20:00|7.85|7.05|7.78|6.98|7.87|7.07|7.78|6.98|0
1630416300000|2021-08-31 13:25:00|7.76|6.96|7.8|7|7.84|7.04|7.66|6.86|0
1630416600000|2021-08-31 13:30:00|7.74|6.94|8.14|7.34|8.28|7.48|7.7|6.9|0
1630416900000|2021-08-31 13:35:00|8.16|7.36|8.24|7.44|8.3|7.5|8.12|7.32|0
1630417200000|2021-08-31 13:40:00|8.22|7.42|7.87|7.07|8.3|7.5|7.75|6.95|0
1630417500000|2021-08-31 13:45:00|7.95|7.15|7.87|7.07|8.08|7.28|7.85|7.05|0
1630417800000|2021-08-31 13:50:00|7.91|7.11|8.2|7.4|8.32|7.52|7.91|7.11|0
1630418100000|2021-08-31 13:55:00|8.22|7.42|8.21|7.41|8.34|7.54|7.93|7.13|0
1630418400000|2021-08-31 14:00:00|8.19|7.39|7.9|7.1|8.28|7.48|7.88|7.08|0
1630418700000|2021-08-31 14:05:00|7.94|7.14|7.68|6.88|8.02|7.22|7.66|6.86|0
1630419000000|2021-08-31 14:10:00|7.74|6.94|7.56|6.76|7.8|7|7.54|6.74|0
1630419300000|2021-08-31 14:15:00|7.52|6.72|7.58|6.78|7.75|6.95|7.52|6.72|0
1630419600000|2021-08-31 14:20:00|7.6|6.8|7.87|7.07|7.89|7.09|7.6|6.8|0
1630419900000|2021-08-31 14:25:00|7.89|7.09|7.77|6.97|7.99|7.19|7.75|6.95|0
1630420200000|2021-08-31 14:30:00|7.79|6.99|7.69|6.89|7.89|7.09|7.55|6.75|0
1630420500000|2021-08-31 14:35:00|7.68|6.88|7.52|6.72|7.84|7.04|7.52|6.72|0
1630420800000|2021-08-31 14:40:00|7.51|6.71|7.62|6.82|7.68|6.88|7.5|6.7|0
1630421100000|2021-08-31 14:45:00|7.6|6.8|7.51|6.71|7.6|6.8|7.39|6.59|0
1630421400000|2021-08-31 14:50:00|7.5|6.7|7.59|6.79|7.65|6.85|7.5|6.7|0
1630421700000|2021-08-31 14:55:00|7.57|6.77|7.42|6.62|7.57|6.77|7.42|6.62|0
1630422000000|2021-08-31 15:00:00|7.4|6.6|7.65|6.85|7.71|6.91|7.34|6.54|0
1630422300000|2021-08-31 15:05:00|7.67|6.87|7.5|6.7|7.71|6.91|7.43|6.63|0
1630422600000|2021-08-31 15:10:00|7.51|6.71|7.56|6.76|7.6|6.8|7.49|6.69|0
1630422900000|2021-08-31 15:15:00|7.54|6.74|7.24|6.44|7.54|6.74|7.22|6.42|0
1630423200000|2021-08-31 15:20:00|7.22|6.42|7.25|6.45|7.29|6.49|7.11|6.31|0
1630423500000|2021-08-31 15:25:00|7.23|6.43|8.1|7.3|8.14|7.34|7.23|6.43|0
1630423800000|2021-08-31 15:30:00|8.08|7.28|7.98|7.18|8.13|7.33|7.96|7.16|0
1630424100000|2021-08-31 15:35:00|7.96|7.16|7.95|7.15|8.01|7.21|7.9|7.1|0
1630424400000|2021-08-31 15:40:00|7.96|7.16|7.87|7.07|7.96|7.16|7.83|7.03|0
1630424700000|2021-08-31 15:45:00|7.89|7.09|7.87|7.07|7.93|7.13|7.85|7.05|0
1630425000000|2021-08-31 15:50:00|7.85|7.05|7.9|7.1|7.97|7.17|7.85|7.05|0
1630425300000|2021-08-31 15:55:00|7.88|7.08|7.94|7.14|7.94|7.14|7.86|7.06|0
1630425600000|2021-08-31 16:00:00|7.92|7.12|8|7.2|8.06|7.26|7.92|7.12|0
1630425900000|2021-08-31 16:05:00|8.02|7.22|7.95|7.15|8.02|7.22|7.9|7.1|0
1630426200000|2021-08-31 16:10:00|7.97|7.17|8.01|7.21|8.05|7.25|7.97|7.17|0
1630426500000|2021-08-31 16:15:00|7.99|7.19|8.05|7.25|8.07|7.27|7.99|7.19|0
1630426800000|2021-08-31 16:20:00|8.07|7.27|7.97|7.17|8.09|7.29|7.93|7.13|0
1630427100000|2021-08-31 16:25:00|7.96|7.16|7.84|7.04|7.97|7.17|7.82|7.02|0
1630427400000|2021-08-31 16:30:00|7.86|7.06|7.84|7.04|7.92|7.12|7.84|7.04|0
1630427700000|2021-08-31 16:35:00|7.82|7.02|7.9|7.1|7.91|7.11|7.82|7.02|0
1630428000000|2021-08-31 16:40:00|7.88|7.08|7.89|7.09|7.93|7.13|7.85|7.05|0
1630428300000|2021-08-31 16:45:00|7.91|7.11|7.74|6.94|7.93|7.13|7.68|6.88|0
1630428600000|2021-08-31 16:50:00|7.75|6.95|7.76|6.96|7.79|6.99|7.71|6.91|0
1630428900000|2021-08-31 16:55:00|7.77|6.97|7.73|6.93|7.79|6.99|7.71|6.91|0
1630429200000|2021-08-31 17:00:00|7.77|6.97|7.8|7|7.88|7.08|7.75|6.95|0
1630429500000|2021-08-31 17:05:00|7.82|7.02|8|7.2|8|7.2|7.8|7|0
1630429800000|2021-08-31 17:10:00|7.98|7.18|7.94|7.14|8|7.2|7.92|7.12|0
1630430100000|2021-08-31 17:15:00|7.95|7.15|8.1|7.3|8.1|7.3|7.95|7.15|0
1630430400000|2021-08-31 17:20:00|8.09|7.29|8.34|7.54|8.36|7.56|8.05|7.25|0
1630430700000|2021-08-31 17:25:00|8.32|7.52|8.25|7.45|8.42|7.62|8.21|7.41|0
1630431000000|2021-08-31 17:30:00|8.27|7.47|8.38|7.58|8.38|7.58|8.27|7.47|0
1630431300000|2021-08-31 17:35:00|8.35|7.55|8.25|7.45|8.4|7.6|8.25|7.45|0
1630431600000|2021-08-31 17:40:00|8.23|7.43|8.16|7.36|8.25|7.45|8.16|7.36|0
1630431900000|2021-08-31 17:45:00|8.18|7.38|8.08|7.28|8.2|7.4|8.08|7.28|0
1630432200000|2021-08-31 17:50:00|8.1|7.3|8.94|8.09|8.94|8.09|8.03|7.23|0
1630432500000|2021-08-31 17:55:00|8.96|8.11|8.87|8.02|9|8.15|8.87|8.02|0
1630432800000|2021-08-31 18:00:00|8.84|8|9|8.14|9|8.14|8.82|7.98|0
1630433100000|2021-08-31 18:05:00|9.02|8.16|9.06|8.2|9.11|8.25|8.97|8.12|0
1630433400000|2021-08-31 18:10:00|9.04|8.18|9.01|8.16|9.13|8.26|8.99|8.14|0
1630433700000|2021-08-31 18:15:00|8.99|8.13|9.03|8.17|9.06|8.19|8.92|8.07|0
1630434000000|2021-08-31 18:20:00|9.01|8.15|8.98|8.13|9.05|8.19|8.92|8.07|0
1630434300000|2021-08-31 18:25:00|8.97|8.12|9.05|8.19|9.12|8.25|8.92|8.07|0
1630434600000|2021-08-31 18:30:00|9.03|8.17|8.89|8.04|9.07|8.21|8.89|8.04|0
1630434900000|2021-08-31 18:35:00|8.86|8.02|9.02|8.16|9.02|8.16|8.86|8.02|0
1630435200000|2021-08-31 18:40:00|9|8.14|9.08|8.22|9.08|8.22|8.95|8.1|0
1630435500000|2021-08-31 18:45:00|9.06|8.2|9.22|8.34|9.29|8.41|9.06|8.2|0
1630435800000|2021-08-31 18:50:00|9.2|8.32|9.15|8.28|9.2|8.32|9.03|8.17|0
1630436100000|2021-08-31 18:55:00|9.17|8.3|8.82|7.98|9.17|8.3|8.8|7.96|0
1630436400000|2021-08-31 19:00:00|8.8|7.96|8.91|8.06|8.98|8.12|8.75|7.92|0
1630436700000|2021-08-31 19:05:00|8.93|8.08|9.11|8.24|9.14|8.27|8.93|8.08|0
1630437000000|2021-08-31 19:10:00|9.14|8.27|9.23|8.35|9.23|8.35|9.07|8.2|0
1630437300000|2021-08-31 19:15:00|9.2|8.33|9.2|8.32|9.25|8.37|9.13|8.26|0
1630437600000|2021-08-31 19:20:00|9.22|8.34|9.15|8.28|9.38|8.49|9.13|8.26|0
1630437900000|2021-08-31 19:25:00|9.12|8.26|9.31|8.42|9.36|8.47|9.12|8.25|0
1630438200000|2021-08-31 19:30:00|9.28|8.4|9.09|8.23|9.4|8.51|9.09|8.23|0
1630438500000|2021-08-31 19:35:00|9.07|8.21|9|8.14|9.23|8.35|9|8.14|0
1630438800000|2021-08-31 19:40:00|9.02|8.16|8.9|8.06|9.14|8.27|8.9|8.06|0
1630439100000|2021-08-31 19:45:00|8.88|8.04|8.78|7.94|8.97|8.12|8.76|7.93|0
1630439400000|2021-08-31 19:50:00|8.79|7.95|9.15|8.28|9.17|8.3|8.79|7.95|0
1630439700000|2021-08-31 19:55:00|9.13|8.26|8.96|8.11|9.13|8.26|8.65|7.82|0
1630440000000|2021-08-31 20:00:00|8.94|8.09|8.24|7.44|8.94|8.09|8.1|7.3|0
1630440300000|2021-08-31 20:05:00|8.26|7.46|8.09|7.29|8.26|7.46|8.07|7.27|0
1630440600000|2021-08-31 20:10:00|8.11|7.31|8.05|7.25|8.15|7.35|7.99|7.19|0
1630440900000|2021-08-31 20:15:00|8.03|7.23|8.15|7.15|8.2|7.23|8.03|7.13|0
1630441200000|2021-08-31 20:20:00|8.13|7.13|8.06|7.06|8.15|7.15|8.06|7.06|0
1630441500000|2021-08-31 20:25:00|8.08|7.08|8.02|7.02|8.08|7.08|8|7|0
1630441800000|2021-08-31 20:30:00|8|7|8.04|7.04|8.06|7.06|8|7|0
1630442100000|2021-08-31 20:35:00|8.06|7.06|8.01|7.01|8.1|7.1|8.01|7.01|0
1630442400000|2021-08-31 20:40:00|8|7|7.99|6.99|8|7|7.95|6.95|0
1630442700000|2021-08-31 20:45:00|8.01|7.01|7.99|6.99|8.01|7.01|7.99|6.99|0
1630443000000|2021-08-31 20:50:00|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630443300000|2021-08-31 20:55:00|7.96|6.96|7.97|6.97|8.04|7.04|7.94|6.94|0
1630443600000|2021-08-31 21:00:00|7.98|6.98|8.01|7.01|8.01|7.01|7.98|6.98|0
1630443900000|2021-08-31 21:05:00|8|7|8.01|7.01|8.01|7.01|7.99|6.99|0
1630444200000|2021-08-31 21:10:00|8|7|8|7|8|7|8|7|0
1630444500000|2021-08-31 21:15:00|7.99|6.99|8|7|8|7|7.99|6.99|0
1630444800000|2021-08-31 21:20:00|7.99|6.99|7.99|6.99|8|7|7.99|6.99|0
1630445100000|2021-08-31 21:25:00|7.98|6.98|7.98|6.98|7.99|6.99|7.98|6.98|0
1630445400000|2021-08-31 21:30:00|7.99|6.99|8|7|8|7|7.98|6.98|0
1630445700000|2021-08-31 21:35:00|7.99|6.99|7.99|6.99|8.01|7.01|7.99|6.99|0
1630446000000|2021-08-31 21:40:00|8.01|7.01|8.01|7.01|8.01|7.01|7.99|6.99|0
1630446300000|2021-08-31 21:45:00|8.02|7.02|8.01|7.01|8.02|7.02|8.01|7.01|0
1630446600000|2021-08-31 21:50:00|8|7|8|7|8|7|8|7|0
1630446900000|2021-08-31 21:55:00|7.99|6.99|7.99|6.99|8|7|7.98|6.98|0
1630447200000|2021-08-31 22:00:00|7.95|6.95|7.9|6.9|7.98|6.98|7.86|6.86|0
1630447500000|2021-08-31 22:05:00|7.89|6.89|7.9|6.9|7.9|6.9|7.86|6.86|0
1630447800000|2021-08-31 22:10:00|7.88|6.88|7.92|6.92|7.92|6.92|7.88|6.88|0
1630448100000|2021-08-31 22:15:00|7.91|6.91|7.91|6.91|7.93|6.93|7.91|6.91|0
1630448400000|2021-08-31 22:20:00|7.92|6.92|8.01|7.01|8.01|7.01|7.91|6.91|0
1630448700000|2021-08-31 22:25:00|7.99|6.99|8.06|7.06|8.07|7.07|7.97|6.97|0
1630449000000|2021-08-31 22:30:00|8.04|7.04|8.02|7.02|8.04|7.04|8.02|7.02|0
1630449300000|2021-08-31 22:35:00|8.04|7.04|8.06|7.06|8.08|7.08|8.04|7.04|0
1630449600000|2021-08-31 22:40:00|8.08|7.08|8.01|7.01|8.08|7.08|8.01|7.01|0
1630449900000|2021-08-31 22:45:00|7.99|6.99|8.03|7.03|8.03|7.03|7.99|6.99|0
1630450500000|2021-08-31 22:55:00|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630450800000|2021-08-31 23:00:00|7.99|6.99|8.06|7.06|8.06|7.06|7.98|6.98|0
1630451100000|2021-08-31 23:05:00|8.04|7.04|8.04|7.04|8.06|7.06|8.02|7.02|0
1630451400000|2021-08-31 23:10:00|8.06|7.06|8.08|7.08|8.08|7.08|8.06|7.06|0
1630451700000|2021-08-31 23:15:00|8.06|7.06|8.03|7.03|8.07|7.07|8.03|7.03|0
1630452000000|2021-08-31 23:20:00|8.01|7.01|8.03|7.03|8.05|7.05|8.01|7.01|0
1630452300000|2021-08-31 23:25:00|8.05|7.05|8.01|7.01|8.05|7.05|8.01|7.01|0
1630452600000|2021-08-31 23:30:00|8.03|7.03|7.96|6.96|8.03|7.03|7.96|6.96|0
1630452900000|2021-08-31 23:35:00|7.95|6.95|7.98|6.98|7.98|6.98|7.92|6.92|0
1630453200000|2021-08-31 23:40:00|7.96|6.96|7.91|6.91|7.98|6.98|7.91|6.91|0
1630453500000|2021-08-31 23:45:00|7.92|6.92|7.88|6.88|7.94|6.94|7.88|6.88|0
1630453800000|2021-08-31 23:50:00|7.86|6.86|7.83|6.83|7.89|6.89|7.83|6.83|0
1630454100000|2021-08-31 23:55:00|7.85|6.85|7.83|6.83|7.89|6.89|7.83|6.83|0
1630454400000|2021-09-01 00:00:00|7.81|6.81|7.85|6.85|7.91|6.91|7.8|6.8|0
1630454700000|2021-09-01 00:05:00|7.86|6.86|7.79|6.79|7.87|6.87|7.75|6.75|0
1630455000000|2021-09-01 00:10:00|7.77|6.77|7.8|6.8|7.82|6.82|7.76|6.76|0
1630455300000|2021-09-01 00:15:00|7.82|6.82|7.97|6.97|7.98|6.98|7.8|6.8|0
1630455600000|2021-09-01 00:20:00|7.99|6.99|8.07|7.07|8.15|7.15|7.97|6.97|0
1630455900000|2021-09-01 00:25:00|8.05|7.05|7.94|6.94|8.05|7.05|7.89|6.89|0
1630456200000|2021-09-01 00:30:00|7.95|6.95|7.96|6.96|7.99|6.99|7.91|6.91|0
1630456500000|2021-09-01 00:35:00|7.95|6.95|8.04|7.04|8.04|7.04|7.93|6.93|0
1630456800000|2021-09-01 00:40:00|8.02|7.02|8.04|7.04|8.06|7.06|7.95|6.95|0
1630457100000|2021-09-01 00:45:00|8.06|7.06|8.13|7.13|8.16|7.16|8.04|7.04|0
1630457400000|2021-09-01 00:50:00|8.11|7.11|8.09|7.09|8.11|7.11|8.04|7.04|0
1630457700000|2021-09-01 00:55:00|8.07|7.07|8.05|7.05|8.11|7.11|8.03|7.03|0
1630458000000|2021-09-01 01:00:00|8.07|7.07|8.05|7.05|8.11|7.11|8.03|7.03|0
1630458300000|2021-09-01 01:05:00|8.04|7.04|7.98|6.98|8.04|7.04|7.96|6.96|0
1630458600000|2021-09-01 01:10:00|8|7|8|7|8.02|7.02|7.98|6.98|0
1630458900000|2021-09-01 01:15:00|8.02|7.02|7.92|6.92|8.04|7.04|7.9|6.9|0
1630459200000|2021-09-01 01:20:00|7.94|6.94|7.95|6.95|7.97|6.97|7.89|6.89|0
1630459500000|2021-09-01 01:25:00|7.97|6.97|7.93|6.93|7.97|6.97|7.91|6.91|0
1630459800000|2021-09-01 01:30:00|7.95|6.95|8.01|7.01|8.05|7.05|7.87|6.87|0
1630460100000|2021-09-01 01:35:00|7.99|6.99|7.9|6.9|7.99|6.99|7.9|6.9|0
1630460400000|2021-09-01 01:40:00|7.91|6.91|7.88|6.88|7.92|6.92|7.77|6.77|0
1630460700000|2021-09-01 01:45:00|7.9|6.9|7.8|6.8|7.94|6.94|7.78|6.78|0
1630461000000|2021-09-01 01:50:00|7.81|6.81|7.74|6.74|7.86|6.86|7.74|6.74|0
1630461300000|2021-09-01 01:55:00|7.72|6.72|7.68|6.68|7.74|6.74|7.68|6.68|0
1630461600000|2021-09-01 02:00:00|7.66|6.66|7.5|6.5|7.66|6.66|7.5|6.5|0
1630461900000|2021-09-01 02:05:00|7.49|6.49|7.5|6.5|7.52|6.52|7.48|6.48|0
1630462200000|2021-09-01 02:10:00|7.52|6.52|7.52|6.52|7.56|6.56|7.46|6.46|0
1630462500000|2021-09-01 02:15:00|7.54|6.54|7.53|6.53|7.55|6.55|7.5|6.5|0
1630462800000|2021-09-01 02:20:00|7.55|6.55|7.78|6.78|7.8|6.8|7.53|6.53|0
1630463100000|2021-09-01 02:25:00|7.76|6.76|7.76|6.76|7.78|6.78|7.74|6.74|0
1630463400000|2021-09-01 02:30:00|7.74|6.74|7.72|6.72|7.74|6.74|7.68|6.68|0
1630463700000|2021-09-01 02:35:00|7.7|6.7|7.71|6.71|7.74|6.74|7.7|6.7|0
1630464000000|2021-09-01 02:40:00|7.75|6.75|7.79|6.79|7.79|6.79|7.72|6.72|0
1630464300000|2021-09-01 02:45:00|7.81|6.81|7.75|6.75|7.81|6.81|7.73|6.73|0
1630464600000|2021-09-01 02:50:00|7.73|6.73|7.72|6.72|7.74|6.74|7.69|6.69|0
1630464900000|2021-09-01 02:55:00|7.7|6.7|7.64|6.64|7.72|6.72|7.64|6.64|0
1630465200000|2021-09-01 03:00:00|7.63|6.63|7.64|6.64|7.66|6.66|7.6|6.6|0
1630465500000|2021-09-01 03:05:00|7.62|6.62|7.66|6.66|7.7|6.7|7.62|6.62|0
1630465800000|2021-09-01 03:10:00|7.68|6.68|7.62|6.62|7.69|6.69|7.6|6.6|0
1630466100000|2021-09-01 03:15:00|7.6|6.6|7.59|6.59|7.63|6.63|7.59|6.59|0
1630466400000|2021-09-01 03:20:00|7.58|6.58|7.57|6.57|7.59|6.59|7.55|6.55|0
1630466700000|2021-09-01 03:25:00|7.55|6.55|7.55|6.55|7.57|6.57|7.53|6.53|0
1630467000000|2021-09-01 03:30:00|7.57|6.57|7.6|6.6|7.63|6.63|7.57|6.57|0
1630467300000|2021-09-01 03:35:00|7.62|6.62|7.6|6.6|7.62|6.62|7.58|6.58|0
1630467600000|2021-09-01 03:40:00|7.61|6.61|7.6|6.6|7.62|6.62|7.6|6.6|0
1630467900000|2021-09-01 03:45:00|7.61|6.61|7.67|6.67|7.67|6.67|7.61|6.61|0
1630468200000|2021-09-01 03:50:00|7.65|6.65|7.65|6.65|7.67|6.67|7.63|6.63|0
1630468500000|2021-09-01 03:55:00|7.67|6.67|7.66|6.66|7.69|6.69|7.65|6.65|0
1630468800000|2021-09-01 04:00:00|7.65|6.65|7.62|6.62|7.66|6.66|7.6|6.6|0
1630469100000|2021-09-01 04:05:00|7.6|6.6|7.64|6.64|7.64|6.64|7.58|6.58|0
1630469400000|2021-09-01 04:10:00|7.62|6.62|7.64|6.64|7.66|6.66|7.62|6.62|0
1630469700000|2021-09-01 04:15:00|7.63|6.63|7.54|6.54|7.63|6.63|7.54|6.54|0
1630470000000|2021-09-01 04:20:00|7.56|6.56|7.57|6.57|7.57|6.57|7.54|6.54|0
1630470300000|2021-09-01 04:25:00|7.55|6.55|7.57|6.57|7.61|6.61|7.55|6.55|0
1630470600000|2021-09-01 04:30:00|7.59|6.59|7.57|6.57|7.59|6.59|7.55|6.55|0
1630470900000|2021-09-01 04:35:00|7.55|6.55|7.58|6.58|7.58|6.58|7.55|6.55|0
1630471200000|2021-09-01 04:40:00|7.57|6.57|7.6|6.6|7.6|6.6|7.56|6.56|0
1630471500000|2021-09-01 04:45:00|7.58|6.58|7.61|6.61|7.61|6.61|7.58|6.58|0
1630471800000|2021-09-01 04:50:00|7.63|6.63|7.63|6.63|7.63|6.63|7.61|6.61|0
1630472100000|2021-09-01 04:55:00|7.64|6.64|7.63|6.63|7.65|6.65|7.61|6.61|0
1630472400000|2021-09-01 05:00:00|7.61|6.61|7.6|6.6|7.62|6.62|7.57|6.57|0
1630472700000|2021-09-01 05:05:00|7.62|6.62|7.6|6.6|7.62|6.62|7.58|6.58|0
1630473000000|2021-09-01 05:10:00|7.58|6.58|7.6|6.6|7.62|6.62|7.56|6.56|0
1630473300000|2021-09-01 05:15:00|7.61|6.61|7.61|6.61|7.62|6.62|7.58|6.58|0
1630473600000|2021-09-01 05:20:00|7.6|6.6|7.59|6.59|7.61|6.61|7.57|6.57|0
1630473900000|2021-09-01 05:25:00|7.58|6.58|7.59|6.59|7.61|6.61|7.57|6.57|0
1630474200000|2021-09-01 05:30:00|7.57|6.57|7.55|6.55|7.59|6.59|7.55|6.55|0
1630474500000|2021-09-01 05:35:00|7.57|6.57|7.49|6.49|7.57|6.57|7.49|6.49|0
1630474800000|2021-09-01 05:40:00|7.51|6.51|7.36|6.36|7.51|6.51|7.32|6.32|0
1630475100000|2021-09-01 05:45:00|7.35|6.35|7.35|6.35|7.39|6.39|7.34|6.34|0
1630475400000|2021-09-01 05:50:00|7.37|6.37|7.42|6.42|7.43|6.43|7.35|6.35|0
1630475700000|2021-09-01 05:55:00|7.41|6.41|7.4|6.4|7.42|6.42|7.4|6.4|0
1630476000000|2021-09-01 06:00:00|7.38|6.38|7.31|6.31|7.4|6.4|7.27|6.27|0
1630476300000|2021-09-01 06:05:00|7.29|6.29|7.27|6.27|7.34|6.34|7.25|6.25|0
1630476600000|2021-09-01 06:10:00|7.25|6.25|7.27|6.27|7.28|6.28|7.21|6.21|0
1630476900000|2021-09-01 06:15:00|7.26|6.26|7.32|6.32|7.32|6.32|7.26|6.26|0
1630477200000|2021-09-01 06:20:00|7.33|6.33|7.31|6.31|7.34|6.34|7.3|6.3|0
1630477500000|2021-09-01 06:25:00|7.3|6.3|7.31|6.31|7.33|6.33|7.28|6.28|0
1630477800000|2021-09-01 06:30:00|7.29|6.29|7.25|6.25|7.29|6.29|7.25|6.25|0
1630478100000|2021-09-01 06:35:00|7.24|6.24|7.25|6.25|7.27|6.27|7.24|6.24|0
1630478400000|2021-09-01 06:40:00|7.23|6.23|7.21|6.21|7.25|6.25|7.21|6.21|0
1630478700000|2021-09-01 06:45:00|7.22|6.22|7.23|6.23|7.23|6.23|7.19|6.19|0
1630479000000|2021-09-01 06:50:00|7.22|6.22|7.21|6.21|7.23|6.23|7.19|6.19|0
1630479300000|2021-09-01 06:55:00|7.19|6.19|7.13|6.13|7.19|6.19|7.08|6.08|0
1630479600000|2021-09-01 07:00:00|7.11|6.11|6.95|5.95|7.11|6.11|6.69|5.69|0
1630479900000|2021-09-01 07:05:00|6.83|6.03|6.88|6.08|6.91|6.11|6.81|6.01|0
1630480200000|2021-09-01 07:10:00|6.87|6.07|6.84|6.04|6.89|6.09|6.79|5.99|0
1630480500000|2021-09-01 07:15:00|6.82|6.02|6.82|6.02|6.87|6.07|6.79|5.99|0
1630480800000|2021-09-01 07:20:00|6.8|6|6.83|6.03|6.84|6.04|6.77|5.97|0
1630481100000|2021-09-01 07:25:00|6.85|6.05|6.88|6.08|6.92|6.12|6.82|6.02|0
1630481400000|2021-09-01 07:30:00|6.87|6.07|6.9|6.1|6.92|6.12|6.81|6.01|0
1630481700000|2021-09-01 07:35:00|6.88|6.08|6.84|6.04|6.91|6.11|6.83|6.03|0
1630482000000|2021-09-01 07:40:00|6.85|6.05|6.8|6|6.86|6.06|6.79|5.99|0
1630482300000|2021-09-01 07:45:00|6.79|5.99|6.78|5.98|6.82|6.02|6.78|5.98|0
1630482600000|2021-09-01 07:50:00|6.8|6|6.82|6.02|6.82|6.02|6.73|5.93|0
1630482900000|2021-09-01 07:55:00|6.8|6|6.81|6.01|6.85|6.05|6.76|5.96|0
1630483200000|2021-09-01 08:00:00|6.8|6|6.83|6.03|6.83|6.03|6.74|5.94|0
1630483500000|2021-09-01 08:05:00|6.85|6.05|6.88|6.08|6.91|6.11|6.81|6.01|0
1630483800000|2021-09-01 08:10:00|6.86|6.06|6.87|6.07|6.89|6.09|6.81|6.01|0
1630484100000|2021-09-01 08:15:00|6.88|6.08|6.84|6.04|6.89|6.09|6.84|6.04|0
1630484400000|2021-09-01 08:20:00|6.85|6.05|6.82|6.02|6.87|6.07|6.82|6.02|0
1630484700000|2021-09-01 08:25:00|6.83|6.03|6.83|6.03|6.89|6.09|6.83|6.03|0
1630485000000|2021-09-01 08:30:00|6.85|6.05|6.86|6.06|6.9|6.1|6.81|6.01|0
1630485300000|2021-09-01 08:35:00|6.88|6.08|6.9|6.1|6.9|6.1|6.84|6.04|0
1630485600000|2021-09-01 08:40:00|6.88|6.08|6.86|6.06|6.89|6.09|6.84|6.04|0
1630485900000|2021-09-01 08:45:00|6.87|6.07|6.85|6.05|6.87|6.07|6.84|6.04|0
1630486200000|2021-09-01 08:50:00|6.84|6.04|6.85|6.05|6.89|6.09|6.84|6.04|0
1630486500000|2021-09-01 08:55:00|6.83|6.03|6.87|6.07|6.9|6.1|6.83|6.03|0
1630486800000|2021-09-01 09:00:00|6.88|6.08|6.88|6.08|6.92|6.12|6.85|6.05|0
1630487100000|2021-09-01 09:05:00|6.86|6.06|6.95|6.15|6.98|6.18|6.86|6.06|0
1630487400000|2021-09-01 09:10:00|6.97|6.17|6.98|6.18|7.04|6.24|6.95|6.15|0
1630487700000|2021-09-01 09:15:00|7|6.2|6.98|6.18|7.03|6.23|6.98|6.18|0
1630488000000|2021-09-01 09:20:00|6.99|6.19|7.03|6.23|7.07|6.27|6.99|6.19|0
1630488300000|2021-09-01 09:25:00|7.06|6.26|6.97|6.17|7.06|6.26|6.95|6.15|0
1630488600000|2021-09-01 09:30:00|6.99|6.19|6.88|6.08|6.99|6.19|6.88|6.08|0
1630488900000|2021-09-01 09:35:00|6.9|6.1|6.91|6.11|6.93|6.13|6.88|6.08|0
1630489200000|2021-09-01 09:40:00|6.93|6.13|6.93|6.13|6.93|6.13|6.89|6.09|0
1630489500000|2021-09-01 09:45:00|6.94|6.14|7.05|6.25|7.11|6.31|6.94|6.14|0
1630489800000|2021-09-01 09:50:00|7.03|6.23|7.06|6.26|7.08|6.28|7.01|6.21|0
1630490100000|2021-09-01 09:55:00|7.05|6.25|7.06|6.26|7.06|6.26|7.03|6.23|0
1630490400000|2021-09-01 10:00:00|7.08|6.28|7.06|6.26|7.08|6.28|7.04|6.24|0
1630490700000|2021-09-01 10:05:00|7.07|6.27|7|6.2|7.08|6.28|6.98|6.18|0
1630491000000|2021-09-01 10:10:00|6.98|6.18|7.02|6.22|7.04|6.24|6.98|6.18|0
1630491300000|2021-09-01 10:15:00|7|6.2|7.07|6.27|7.1|6.3|7|6.2|0
1630491600000|2021-09-01 10:20:00|7.05|6.25|7.01|6.21|7.07|6.27|6.99|6.19|0
1630491900000|2021-09-01 10:25:00|7.03|6.23|7.03|6.23|7.06|6.26|7.01|6.21|0
1630492200000|2021-09-01 10:30:00|7.02|6.22|7|6.2|7.08|6.28|7|6.2|0
1630492500000|2021-09-01 10:35:00|7.02|6.22|7.02|6.22|7.04|6.24|7|6.2|0
1630492800000|2021-09-01 10:40:00|7.03|6.23|6.98|6.18|7.03|6.23|6.96|6.16|0
1630493100000|2021-09-01 10:45:00|6.96|6.16|6.92|6.12|6.98|6.18|6.92|6.12|0
1630493400000|2021-09-01 10:50:00|6.87|6.07|6.89|6.09|6.93|6.13|6.87|6.07|0
1630493700000|2021-09-01 10:55:00|6.87|6.07|6.83|6.03|6.89|6.09|6.81|6.01|0
1630494000000|2021-09-01 11:00:00|6.81|6.01|6.91|6.11|6.92|6.12|6.79|5.99|0
1630494300000|2021-09-01 11:05:00|6.93|6.13|6.95|6.15|6.98|6.18|6.9|6.1|0
1630494600000|2021-09-01 11:10:00|6.97|6.17|6.94|6.14|7.02|6.22|6.94|6.14|0
1630494900000|2021-09-01 11:15:00|6.96|6.16|6.91|6.11|6.96|6.16|6.91|6.11|0
1630495200000|2021-09-01 11:20:00|6.92|6.12|6.89|6.09|6.94|6.14|6.87|6.07|0
1630495500000|2021-09-01 11:25:00|6.9|6.1|6.94|6.14|6.94|6.14|6.87|6.07|0
1630495800000|2021-09-01 11:30:00|6.95|6.15|6.84|6.04|6.95|6.15|6.83|6.03|0
1630496100000|2021-09-01 11:35:00|6.86|6.06|6.86|6.06|6.88|6.08|6.84|6.04|0
1630496400000|2021-09-01 11:40:00|6.88|6.08|6.84|6.04|6.88|6.08|6.84|6.04|0
1630496700000|2021-09-01 11:45:00|6.86|6.06|6.84|6.04|6.87|6.07|6.81|6.01|0
1630497000000|2021-09-01 11:50:00|6.85|6.05|6.85|6.05|6.87|6.07|6.83|6.03|0
1630497300000|2021-09-01 11:55:00|6.86|6.06|6.79|5.99|6.88|6.08|6.79|5.99|0
1630497600000|2021-09-01 12:00:00|6.78|5.98|6.79|5.99|6.81|6.01|6.76|5.96|0
1630497900000|2021-09-01 12:05:00|6.77|5.97|6.75|5.95|6.81|6.01|6.75|5.95|0
1630498200000|2021-09-01 12:10:00|6.76|5.96|6.68|5.88|6.77|5.97|6.68|5.88|0
1630498500000|2021-09-01 12:15:00|6.69|5.89|6.7|5.9|6.75|5.95|6.63|5.83|0
1630498800000|2021-09-01 12:20:00|6.68|5.88|6.74|5.94|6.78|5.98|6.68|5.88|0
1630499100000|2021-09-01 12:25:00|6.76|5.96|6.78|5.98|6.8|6|6.73|5.93|0
1630499400000|2021-09-01 12:30:00|6.77|5.97|6.72|5.92|6.78|5.98|6.69|5.89|0
1630499700000|2021-09-01 12:35:00|6.74|5.94|6.82|6.02|6.86|6.06|6.73|5.93|0
1630500000000|2021-09-01 12:40:00|6.81|6.01|6.84|6.04|6.87|6.07|6.8|6|0
1630500300000|2021-09-01 12:45:00|6.82|6.02|6.85|6.05|6.93|6.13|6.82|6.02|0
1630500600000|2021-09-01 12:50:00|6.87|6.07|6.94|6.14|6.94|6.14|6.83|6.03|0
1630500900000|2021-09-01 12:55:00|6.92|6.12|6.95|6.15|6.95|6.15|6.88|6.08|0
1630501200000|2021-09-01 13:00:00|6.97|6.17|7.09|6.29|7.09|6.29|6.9|6.1|0
1630501500000|2021-09-01 13:05:00|7.08|6.28|7.16|6.36|7.3|6.5|7.04|6.24|0
1630501800000|2021-09-01 13:10:00|7.18|6.38|7.16|6.36|7.2|6.4|7.13|6.33|0
1630502100000|2021-09-01 13:15:00|7.17|6.37|7.25|6.45|7.25|6.45|7.16|6.36|0
1630502400000|2021-09-01 13:20:00|7.23|6.43|7.21|6.41|7.4|6.6|7.17|6.37|0
1630502700000|2021-09-01 13:25:00|7.23|6.43|7.3|6.5|7.32|6.52|7.21|6.41|0
1630503000000|2021-09-01 13:30:00|7.26|6.46|7.31|6.51|7.49|6.69|7.26|6.46|0
1630503300000|2021-09-01 13:35:00|7.33|6.53|7.46|6.66|7.5|6.7|7.31|6.51|0
1630503600000|2021-09-01 13:40:00|7.44|6.64|7.44|6.64|7.67|6.87|7.42|6.62|0
1630503900000|2021-09-01 13:45:00|7.46|6.66|7.27|6.47|7.46|6.66|7.21|6.41|0
1630504200000|2021-09-01 13:50:00|7.3|6.5|7.23|6.43|7.44|6.64|7.19|6.39|0
1630504500000|2021-09-01 13:55:00|7.25|6.45|7.69|6.89|7.82|7.02|7.25|6.45|0
1630504800000|2021-09-01 14:00:00|7.67|6.87|7.39|6.59|7.67|6.87|7.24|6.44|0
1630505100000|2021-09-01 14:05:00|7.4|6.6|7.35|6.55|7.5|6.7|7.35|6.55|0
1630505400000|2021-09-01 14:10:00|7.36|6.56|7.4|6.6|7.6|6.8|7.31|6.51|0
1630505700000|2021-09-01 14:15:00|7.42|6.62|7.49|6.69|7.57|6.77|7.38|6.58|0
1630506000000|2021-09-01 14:20:00|7.53|6.73|7.55|6.75|7.59|6.79|7.4|6.6|0
1630506300000|2021-09-01 14:25:00|7.57|6.77|7.51|6.71|7.59|6.79|7.45|6.65|0
1630506600000|2021-09-01 14:30:00|7.45|6.65|7.45|6.65|7.47|6.67|7.37|6.57|0
1630506900000|2021-09-01 14:35:00|7.47|6.67|7.31|6.51|7.54|6.74|7.31|6.51|0
1630507200000|2021-09-01 14:40:00|7.33|6.53|7.33|6.53|7.39|6.59|7.31|6.51|0
1630507500000|2021-09-01 14:45:00|7.35|6.55|7.27|6.47|7.35|6.55|7.2|6.4|0
1630507800000|2021-09-01 14:50:00|7.26|6.46|7.28|6.48|7.32|6.52|7.23|6.43|0
1630508100000|2021-09-01 14:55:00|7.27|6.47|7.21|6.41|7.32|6.52|7.21|6.41|0
1630508400000|2021-09-01 15:00:00|7.22|6.42|7.14|6.34|7.45|6.65|7.14|6.34|0
1630508700000|2021-09-01 15:05:00|7.16|6.36|6.99|6.19|7.22|6.42|6.99|6.19|0
1630509000000|2021-09-01 15:10:00|7.01|6.21|7.04|6.24|7.1|6.3|6.95|6.15|0
1630509300000|2021-09-01 15:15:00|7.06|6.26|7.11|6.31|7.17|6.37|6.99|6.19|0
1630509600000|2021-09-01 15:20:00|7.1|6.3|7.22|6.42|7.28|6.48|7.1|6.3|0
1630509900000|2021-09-01 15:25:00|7.23|6.43|7.13|6.33|7.26|6.46|7.09|6.29|0
1630510200000|2021-09-01 15:30:00|7.11|6.31|7|6.2|7.16|6.36|6.98|6.18|0
1630510500000|2021-09-01 15:35:00|6.99|6.19|7.03|6.23|7.06|6.26|6.97|6.17|0
1630510800000|2021-09-01 15:40:00|7.05|6.25|7.06|6.26|7.1|6.3|7.03|6.23|0
1630511100000|2021-09-01 15:45:00|7.04|6.24|7.1|6.3|7.17|6.37|7.04|6.24|0
1630511400000|2021-09-01 15:50:00|7.09|6.29|7.04|6.24|7.11|6.31|7|6.2|0
1630511700000|2021-09-01 15:55:00|7.02|6.22|6.81|6.01|7.04|6.24|6.76|5.96|0
1630512000000|2021-09-01 16:00:00|6.83|6.03|6.85|6.05|6.94|6.14|6.74|5.94|0
1630512300000|2021-09-01 16:05:00|6.83|6.03|6.79|5.99|6.84|6.04|6.77|5.97|0
1630512600000|2021-09-01 16:10:00|6.77|5.97|6.77|5.97|6.79|5.99|6.74|5.94|0
1630512900000|2021-09-01 16:15:00|6.75|5.95|6.77|5.97|6.8|6|6.75|5.95|0
1630513200000|2021-09-01 16:20:00|6.75|5.95|6.73|5.93|6.75|5.95|6.73|5.93|0
1630513500000|2021-09-01 16:25:00|6.72|5.92|6.73|5.93|6.83|6.03|6.68|5.88|0
1630513800000|2021-09-01 16:30:00|6.74|5.94|6.64|5.84|6.76|5.96|6.64|5.84|0
1630514100000|2021-09-01 16:35:00|6.62|5.82|6.6|5.8|6.65|5.85|6.6|5.8|0
1630514400000|2021-09-01 16:40:00|6.62|5.82|6.66|5.86|6.68|5.88|6.6|5.8|0
1630514700000|2021-09-01 16:45:00|6.68|5.88|6.59|5.79|6.68|5.88|6.59|5.79|0
1630515000000|2021-09-01 16:50:00|6.58|5.78|6.56|5.76|6.59|5.79|6.54|5.74|0
1630515300000|2021-09-01 16:55:00|6.55|5.75|6.5|5.7|6.55|5.75|6.48|5.68|0
1630515600000|2021-09-01 17:00:00|6.48|5.68|5.85|5.05|6.53|5.73|5.85|5.05|0
1630515900000|2021-09-01 17:05:00|5.84|5.04|5.87|5.07|5.9|5.1|5.84|5.04|0
1630516200000|2021-09-01 17:10:00|5.85|5.05|5.88|5.08|5.91|5.11|5.85|5.05|0
1630516500000|2021-09-01 17:15:00|5.86|5.06|5.88|5.08|5.89|5.09|5.86|5.06|0
1630516800000|2021-09-01 17:20:00|5.89|5.09|5.81|5.01|5.89|5.09|5.79|4.99|0
1630517100000|2021-09-01 17:25:00|5.83|5.03|5.84|5.04|5.86|5.06|5.81|5.01|0
1630517400000|2021-09-01 17:30:00|5.81|5.01|5.77|4.97|5.82|5.02|5.76|4.96|0
1630517700000|2021-09-01 17:35:00|5.76|4.96|5.8|5|5.82|5.02|5.74|4.94|0
1630518000000|2021-09-01 17:40:00|5.82|5.02|5.8|5|5.83|5.03|5.77|4.97|0
1630518300000|2021-09-01 17:45:00|5.78|4.98|5.83|5.03|5.86|5.06|5.78|4.98|0
1630518600000|2021-09-01 17:50:00|5.84|5.04|5.84|5.04|5.86|5.06|5.81|5.01|0
1630518900000|2021-09-01 17:55:00|5.86|5.06|5.79|4.99|5.86|5.06|5.78|4.98|0
1630519200000|2021-09-01 18:00:00|5.78|4.98|5.82|5.02|5.82|5.02|5.78|4.98|0
1630519500000|2021-09-01 18:05:00|5.8|5|5.85|5.05|5.85|5.05|5.8|5|0
1630519800000|2021-09-01 18:10:00|5.87|5.07|5.85|5.05|5.87|5.07|5.82|5.02|0
1630520100000|2021-09-01 18:15:00|5.86|5.06|5.91|5.11|5.91|5.11|5.86|5.06|0
1630520400000|2021-09-01 18:20:00|5.92|5.12|6.02|5.22|6.02|5.22|5.88|5.08|0
1630520700000|2021-09-01 18:25:00|6|5.2|5.98|5.18|6.02|5.22|5.94|5.14|0
1630521000000|2021-09-01 18:30:00|5.97|5.17|6.17|5.37|6.17|5.37|5.97|5.17|0
1630521300000|2021-09-01 18:35:00|6.16|5.36|6.21|5.41|6.28|5.48|6.14|5.34|0
1630521600000|2021-09-01 18:40:00|6.19|5.39|6.14|5.34|6.22|5.42|6.11|5.31|0
1630521900000|2021-09-01 18:45:00|6.12|5.32|6.25|5.45|6.25|5.45|6.12|5.32|0
1630522200000|2021-09-01 18:50:00|6.27|5.47|6.2|5.4|6.27|5.47|6.17|5.37|0
1630522500000|2021-09-01 18:55:00|6.18|5.38|6.2|5.4|6.25|5.45|6.15|5.35|0
1630522800000|2021-09-01 19:00:00|6.21|5.41|6.31|5.51|6.32|5.52|6.21|5.41|0
1630523100000|2021-09-01 19:05:00|6.3|5.5|6.43|5.63|6.48|5.68|6.24|5.44|0
1630523400000|2021-09-01 19:10:00|6.41|5.61|6.24|5.44|6.5|5.7|6.24|5.44|0
1630523700000|2021-09-01 19:15:00|6.22|5.42|6.19|5.39|6.26|5.46|6.17|5.37|0
1630524000000|2021-09-01 19:20:00|6.17|5.37|6.18|5.38|6.19|5.39|6.12|5.32|0
1630524300000|2021-09-01 19:25:00|6.2|5.4|6.31|5.51|6.32|5.52|6.17|5.37|0
1630524600000|2021-09-01 19:30:00|6.33|5.53|6.38|5.58|6.4|5.6|6.3|5.5|0
1630524900000|2021-09-01 19:35:00|6.4|5.6|6.52|5.72|6.54|5.74|6.35|5.55|0
1630525200000|2021-09-01 19:40:00|6.5|5.7|6.57|5.77|6.66|5.86|6.43|5.63|0
1630525500000|2021-09-01 19:45:00|6.56|5.76|6.46|5.66|6.59|5.79|6.37|5.57|0
1630525800000|2021-09-01 19:50:00|6.55|5.75|6.55|5.75|6.58|5.78|6.42|5.62|0
1630526100000|2021-09-01 19:55:00|6.56|5.76|6.56|5.76|6.7|5.9|6.56|5.76|0
1630526400000|2021-09-01 20:00:00|6.52|5.72|6.42|5.62|6.52|5.72|6.17|5.37|0
1630526700000|2021-09-01 20:05:00|6.4|5.6|6.37|5.57|6.4|5.6|6.33|5.53|0
1630527000000|2021-09-01 20:10:00|6.35|5.55|6.33|5.53|6.4|5.6|6.31|5.51|0
1630527300000|2021-09-01 20:15:00|6.41|5.41|6.5|5.5|6.51|5.51|6.41|5.41|0
1630527600000|2021-09-01 20:20:00|6.49|5.49|6.49|5.49|6.5|5.5|6.48|5.48|0
1630528200000|2021-09-01 20:30:00|6.51|5.51|6.52|5.52|6.52|5.52|6.49|5.49|0
1630528500000|2021-09-01 20:35:00|6.5|5.5|6.52|5.52|6.52|5.52|6.5|5.5|0
1630528800000|2021-09-01 20:40:00|6.54|5.54|6.53|5.53|6.54|5.54|6.52|5.52|0
1630529100000|2021-09-01 20:45:00|6.54|5.54|6.64|5.64|6.64|5.64|6.51|5.51|0
1630529400000|2021-09-01 20:50:00|6.65|5.65|6.6|5.6|6.69|5.69|6.6|5.6|0
1630529700000|2021-09-01 20:55:00|6.62|5.62|6.57|5.57|6.63|5.63|6.55|5.55|0
1630530000000|2021-09-01 21:00:00|6.56|5.56|6.54|5.54|6.58|5.58|6.54|5.54|0
1630530300000|2021-09-01 21:05:00|6.55|5.55|6.54|5.54|6.55|5.55|6.54|5.54|0
1630530600000|2021-09-01 21:10:00|6.55|5.55|6.55|5.55|6.55|5.55|6.54|5.54|0
1630530900000|2021-09-01 21:15:00|6.54|5.54|6.56|5.56|6.58|5.58|6.53|5.53|0
1630531200000|2021-09-01 21:20:00|6.58|5.58|6.57|5.57|6.6|5.6|6.56|5.56|0
1630531500000|2021-09-01 21:25:00|6.6|5.6|6.57|5.57|6.6|5.6|6.57|5.57|0
1630531800000|2021-09-01 21:30:00|6.58|5.58|6.57|5.57|6.58|5.58|6.57|5.57|0
1630532100000|2021-09-01 21:35:00|6.56|5.56|6.56|5.56|6.57|5.57|6.55|5.55|0
1630532400000|2021-09-01 21:40:00|6.55|5.55|6.58|5.58|6.61|5.61|6.54|5.54|0
1630532700000|2021-09-01 21:45:00|6.56|5.56|6.56|5.56|6.56|5.56|6.55|5.55|0
1630533000000|2021-09-01 21:50:00|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630533300000|2021-09-01 21:55:00|6.56|5.56|6.55|5.55|6.56|5.56|6.54|5.54|0
1630533600000|2021-09-01 22:00:00|6.5|5.5|6.47|5.47|6.54|5.54|6.47|5.47|0
1630533900000|2021-09-01 22:05:00|6.45|5.45|6.45|5.45|6.5|5.5|6.44|5.44|0
1630534200000|2021-09-01 22:10:00|6.44|5.44|6.45|5.45|6.45|5.45|6.42|5.42|0
1630534500000|2021-09-01 22:15:00|6.47|5.47|6.41|5.41|6.47|5.47|6.41|5.41|0
1630534800000|2021-09-01 22:20:00|6.43|5.43|6.43|5.43|6.44|5.44|6.43|5.43|0
1630535100000|2021-09-01 22:25:00|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630535400000|2021-09-01 22:30:00|6.42|5.42|6.4|5.4|6.42|5.42|6.39|5.39|0
1630535700000|2021-09-01 22:35:00|6.39|5.39|6.42|5.42|6.42|5.42|6.39|5.39|0
1630536000000|2021-09-01 22:40:00|6.41|5.41|6.41|5.41|6.41|5.41|6.4|5.4|0
1630536300000|2021-09-01 22:45:00|6.42|5.42|6.44|5.44|6.45|5.45|6.41|5.41|0
1630536600000|2021-09-01 22:50:00|6.43|5.43|6.46|5.46|6.46|5.46|6.43|5.43|0
1630536900000|2021-09-01 22:55:00|6.47|5.47|6.46|5.46|6.51|5.51|6.46|5.46|0
1630537200000|2021-09-01 23:00:00|6.47|5.47|6.49|5.49|6.51|5.51|6.47|5.47|0
1630537500000|2021-09-01 23:05:00|6.47|5.47|6.49|5.49|6.49|5.49|6.47|5.47|0
1630537800000|2021-09-01 23:10:00|6.5|5.5|6.45|5.45|6.5|5.5|6.45|5.45|0
1630538100000|2021-09-01 23:15:00|6.47|5.47|6.5|5.5|6.5|5.5|6.45|5.45|0
1630538400000|2021-09-01 23:20:00|6.49|5.49|6.44|5.44|6.49|5.49|6.44|5.44|0
1630538700000|2021-09-01 23:25:00|6.46|5.46|6.46|5.46|6.46|5.46|6.44|5.44|0
1630539000000|2021-09-01 23:30:00|6.44|5.44|6.42|5.42|6.44|5.44|6.37|5.37|0
1630539300000|2021-09-01 23:35:00|6.4|5.4|6.37|5.37|6.42|5.42|6.37|5.37|0
1630539600000|2021-09-01 23:40:00|6.38|5.38|6.41|5.41|6.41|5.41|6.37|5.37|0
1630539900000|2021-09-01 23:45:00|6.43|5.43|6.43|5.43|6.45|5.45|6.38|5.38|0
1630540200000|2021-09-01 23:50:00|6.41|5.41|6.41|5.41|6.45|5.45|6.4|5.4|0
1630540500000|2021-09-01 23:55:00|6.42|5.42|6.39|5.39|6.42|5.42|6.39|5.39|0
1630540800000|2021-09-02 00:00:00|6.41|5.41|6.23|5.23|6.41|5.41|6.22|5.22|0
1630541100000|2021-09-02 00:05:00|6.25|5.25|6.26|5.26|6.33|5.33|6.25|5.25|0
1630541400000|2021-09-02 00:10:00|6.25|5.25|6.3|5.3|6.33|5.33|6.25|5.25|0
1630541700000|2021-09-02 00:15:00|6.28|5.28|6.4|5.4|6.48|5.48|6.28|5.28|0
1630542000000|2021-09-02 00:20:00|6.39|5.39|6.48|5.48|6.48|5.48|6.39|5.39|0
1630542300000|2021-09-02 00:25:00|6.49|5.49|6.63|5.63|6.78|5.78|6.48|5.48|0
1630542600000|2021-09-02 00:30:00|6.64|5.64|6.65|5.65|6.69|5.69|6.61|5.61|0
1630542900000|2021-09-02 00:35:00|6.66|5.66|6.72|5.72|6.75|5.75|6.61|5.61|0
1630543200000|2021-09-02 00:40:00|6.7|5.7|6.8|5.8|6.84|5.84|6.68|5.68|0
1630543500000|2021-09-02 00:45:00|6.82|5.82|6.84|5.84|6.88|5.88|6.8|5.8|0
1630543800000|2021-09-02 00:50:00|6.85|5.85|6.79|5.79|6.85|5.85|6.78|5.78|0
1630544100000|2021-09-02 00:55:00|6.78|5.78|6.74|5.74|6.8|5.8|6.7|5.7|0
1630544400000|2021-09-02 01:00:00|6.76|5.76|6.77|5.77|6.79|5.79|6.74|5.74|0
1630544700000|2021-09-02 01:05:00|6.76|5.76|6.72|5.72|6.77|5.77|6.66|5.66|0
1630545000000|2021-09-02 01:10:00|6.73|5.73|6.73|5.73|6.75|5.75|6.71|5.71|0
1630545300000|2021-09-02 01:15:00|6.75|5.75|6.71|5.71|6.77|5.77|6.69|5.69|0
1630545600000|2021-09-02 01:20:00|6.69|5.69|6.64|5.64|6.69|5.69|6.61|5.61|0
1630545900000|2021-09-02 01:25:00|6.62|5.62|6.6|5.6|6.63|5.63|6.58|5.58|0
1630546200000|2021-09-02 01:30:00|6.58|5.58|6.56|5.56|6.63|5.63|6.54|5.54|0
1630546500000|2021-09-02 01:35:00|6.55|5.55|6.54|5.54|6.57|5.57|6.47|5.47|0
1630546800000|2021-09-02 01:40:00|6.56|5.56|6.62|5.62|6.62|5.62|6.54|5.54|0
1630547100000|2021-09-02 01:45:00|6.61|5.61|6.66|5.66|6.68|5.68|6.55|5.55|0
1630547400000|2021-09-02 01:50:00|6.64|5.64|6.82|5.82|6.82|5.82|6.6|5.6|0
1630547700000|2021-09-02 01:55:00|6.95|5.95|6.89|5.89|6.95|5.95|6.87|5.87|0
1630548000000|2021-09-02 02:00:00|6.91|5.91|6.87|5.87|6.94|5.94|6.87|5.87|0
1630548300000|2021-09-02 02:05:00|6.89|5.89|6.84|5.84|6.89|5.89|6.77|5.77|0
1630548600000|2021-09-02 02:10:00|6.83|5.83|6.79|5.79|6.83|5.83|6.77|5.77|0
1630548900000|2021-09-02 02:15:00|6.77|5.77|6.77|5.77|6.79|5.79|6.75|5.75|0
1630549200000|2021-09-02 02:20:00|6.76|5.76|6.84|5.84|6.84|5.84|6.75|5.75|0
1630549500000|2021-09-02 02:25:00|6.86|5.86|6.87|5.87|6.87|5.87|6.82|5.82|0
1630549800000|2021-09-02 02:30:00|6.88|5.88|6.85|5.85|6.89|5.89|6.81|5.81|0
1630550100000|2021-09-02 02:35:00|6.83|5.83|6.85|5.85|6.85|5.85|6.79|5.79|0
1630550400000|2021-09-02 02:40:00|6.83|5.83|6.81|5.81|6.85|5.85|6.79|5.79|0
1630550700000|2021-09-02 02:45:00|6.82|5.82|6.84|5.84|6.86|5.86|6.79|5.79|0
1630551000000|2021-09-02 02:50:00|6.86|5.86|6.89|5.89|6.89|5.89|6.82|5.82|0
1630551300000|2021-09-02 02:55:00|6.87|5.87|6.93|5.93|6.94|5.94|6.87|5.87|0
1630551600000|2021-09-02 03:00:00|6.94|5.94|6.92|5.92|6.94|5.94|6.9|5.9|0
1630551900000|2021-09-02 03:05:00|6.93|5.93|6.9|5.9|6.96|5.96|6.9|5.9|0
1630552200000|2021-09-02 03:10:00|6.92|5.92|6.93|5.93|6.95|5.95|6.92|5.92|0
1630552500000|2021-09-02 03:15:00|6.95|5.95|6.99|5.99|6.99|5.99|6.95|5.95|0
1630552800000|2021-09-02 03:20:00|6.98|5.98|6.93|5.93|6.99|5.99|6.93|5.93|0
1630553100000|2021-09-02 03:25:00|6.95|5.95|6.85|5.85|6.95|5.95|6.83|5.83|0
1630553400000|2021-09-02 03:30:00|6.87|5.87|6.83|5.83|6.87|5.87|6.81|5.81|0
1630553700000|2021-09-02 03:35:00|6.81|5.81|6.81|5.81|6.83|5.83|6.79|5.79|0
1630554000000|2021-09-02 03:40:00|6.83|5.83|6.79|5.79|6.83|5.83|6.77|5.77|0
1630554300000|2021-09-02 03:45:00|6.78|5.78|6.82|5.82|6.84|5.84|6.77|5.77|0
1630554600000|2021-09-02 03:50:00|6.83|5.83|6.8|5.8|6.84|5.84|6.8|5.8|0
1630554900000|2021-09-02 03:55:00|6.82|5.82|6.82|5.82|6.82|5.82|6.81|5.81|0
1630555200000|2021-09-02 04:00:00|6.8|5.8|6.78|5.78|6.8|5.8|6.78|5.78|0
1630555500000|2021-09-02 04:05:00|6.8|5.8|6.77|5.77|6.8|5.8|6.77|5.77|0
1630555800000|2021-09-02 04:10:00|6.79|5.79|6.79|5.79|6.81|5.81|6.76|5.76|0
1630556100000|2021-09-02 04:15:00|6.77|5.77|6.8|5.8|6.81|5.81|6.77|5.77|0
1630556400000|2021-09-02 04:20:00|6.79|5.79|6.8|5.8|6.82|5.82|6.79|5.79|0
1630556700000|2021-09-02 04:25:00|6.82|5.82|6.82|5.82|6.82|5.82|6.8|5.8|0
1630557000000|2021-09-02 04:30:00|6.83|5.83|6.79|5.79|6.83|5.83|6.79|5.79|0
1630557300000|2021-09-02 04:35:00|6.8|5.8|6.81|5.81|6.81|5.81|6.79|5.79|0
1630557600000|2021-09-02 04:40:00|6.79|5.79|6.75|5.75|6.79|5.79|6.74|5.74|0
1630557900000|2021-09-02 04:45:00|6.77|5.77|6.73|5.73|6.77|5.77|6.73|5.73|0
1630558200000|2021-09-02 04:50:00|6.75|5.75|6.75|5.75|6.75|5.75|6.73|5.73|0
1630558500000|2021-09-02 04:55:00|6.73|5.73|6.73|5.73|6.75|5.75|6.73|5.73|0
1630558800000|2021-09-02 05:00:00|6.74|5.74|6.76|5.76|6.76|5.76|6.72|5.72|0
1630559100000|2021-09-02 05:05:00|6.74|5.74|6.72|5.72|6.76|5.76|6.72|5.72|0
1630559400000|2021-09-02 05:10:00|6.73|5.73|6.74|5.74|6.74|5.74|6.7|5.7|0
1630559700000|2021-09-02 05:15:00|6.75|5.75|6.77|5.77|6.79|5.79|6.75|5.75|0
1630560000000|2021-09-02 05:20:00|6.78|5.78|6.73|5.73|6.8|5.8|6.71|5.71|0
1630560300000|2021-09-02 05:25:00|6.75|5.75|6.74|5.74|6.76|5.76|6.73|5.73|0
1630560600000|2021-09-02 05:30:00|6.73|5.73|6.74|5.74|6.76|5.76|6.72|5.72|0
1630560900000|2021-09-02 05:35:00|6.72|5.72|6.56|5.56|6.72|5.72|6.56|5.56|0
1630561200000|2021-09-02 05:40:00|6.54|5.54|6.61|5.61|6.63|5.63|6.54|5.54|0
1630561500000|2021-09-02 05:45:00|6.63|5.63|6.63|5.63|6.66|5.66|6.61|5.61|0
1630561800000|2021-09-02 05:50:00|6.64|5.64|6.69|5.69|6.69|5.69|6.62|5.62|0
1630562100000|2021-09-02 05:55:00|6.68|5.68|6.6|5.6|6.68|5.68|6.58|5.58|0
1630562400000|2021-09-02 06:00:00|6.59|5.59|6.6|5.6|6.65|5.65|6.58|5.58|0
1630562700000|2021-09-02 06:05:00|6.62|5.62|6.56|5.56|6.65|5.65|6.56|5.56|0
1630563000000|2021-09-02 06:10:00|6.58|5.58|6.63|5.63|6.63|5.63|6.51|5.51|0
1630563300000|2021-09-02 06:15:00|6.65|5.65|6.59|5.59|6.65|5.65|6.59|5.59|0
1630563600000|2021-09-02 06:20:00|6.58|5.58|6.59|5.59|6.65|5.65|6.58|5.58|0
1630563900000|2021-09-02 06:25:00|6.61|5.61|6.64|5.64|6.64|5.64|6.6|5.6|0
1630564200000|2021-09-02 06:30:00|6.63|5.63|6.6|5.6|6.64|5.64|6.58|5.58|0
1630564500000|2021-09-02 06:35:00|6.58|5.58|6.47|5.47|6.58|5.58|6.47|5.47|0
1630564800000|2021-09-02 06:40:00|6.49|5.49|6.45|5.45|6.49|5.49|6.45|5.45|0
1630565100000|2021-09-02 06:45:00|6.46|5.46|6.38|5.38|6.47|5.47|6.38|5.38|0
1630565400000|2021-09-02 06:50:00|6.37|5.37|6.36|5.36|6.38|5.38|6.31|5.31|0
1630565700000|2021-09-02 06:55:00|6.38|5.38|6.29|5.29|6.38|5.38|6.29|5.29|0
1630566000000|2021-09-02 07:00:00|6.31|5.31|6.53|5.53|6.66|5.66|6.31|5.31|0
1630566300000|2021-09-02 07:05:00|6.43|5.63|6.46|5.66|6.47|5.67|6.36|5.56|0
1630566600000|2021-09-02 07:10:00|6.45|5.65|6.39|5.59|6.52|5.72|6.38|5.58|0
1630566900000|2021-09-02 07:15:00|6.41|5.61|6.44|5.64|6.46|5.66|6.39|5.59|0
1630567200000|2021-09-02 07:20:00|6.46|5.66|6.39|5.59|6.48|5.68|6.37|5.57|0
1630567500000|2021-09-02 07:25:00|6.38|5.58|6.3|5.5|6.38|5.58|6.23|5.43|0
1630567800000|2021-09-02 07:30:00|6.32|5.52|6.36|5.56|6.38|5.58|6.31|5.51|0
1630568100000|2021-09-02 07:35:00|6.35|5.55|6.36|5.56|6.38|5.58|6.33|5.53|0
1630568400000|2021-09-02 07:40:00|6.38|5.58|6.36|5.56|6.39|5.59|6.33|5.53|0
1630568700000|2021-09-02 07:45:00|6.38|5.58|6.29|5.49|6.39|5.59|6.26|5.46|0
1630569000000|2021-09-02 07:50:00|6.27|5.47|6.25|5.45|6.27|5.47|6.23|5.43|0
1630569300000|2021-09-02 07:55:00|6.24|5.44|6.18|5.38|6.27|5.47|6.18|5.38|0
1630569600000|2021-09-02 08:00:00|6.16|5.36|6.11|5.31|6.16|5.36|6.05|5.25|0
1630569900000|2021-09-02 08:05:00|6.09|5.29|5.98|5.18|6.11|5.31|5.98|5.18|0
1630570200000|2021-09-02 08:10:00|5.99|5.19|6.04|5.24|6.05|5.25|5.98|5.18|0
1630570500000|2021-09-02 08:15:00|6.02|5.22|6.03|5.23|6.04|5.24|5.99|5.19|0
1630570800000|2021-09-02 08:20:00|6.02|5.22|6.07|5.27|6.08|5.28|6.02|5.22|0
1630571100000|2021-09-02 08:25:00|6.05|5.25|6.06|5.26|6.07|5.27|6.05|5.25|0
1630571400000|2021-09-02 08:30:00|6.05|5.25|5.96|5.16|6.05|5.25|5.92|5.12|0
1630571700000|2021-09-02 08:35:00|5.95|5.15|5.96|5.16|5.98|5.18|5.9|5.1|0
1630572000000|2021-09-02 08:40:00|5.94|5.14|5.91|5.11|5.98|5.18|5.91|5.11|0
1630572300000|2021-09-02 08:45:00|5.89|5.09|5.95|5.15|5.97|5.17|5.89|5.09|0
1630572600000|2021-09-02 08:50:00|5.96|5.16|5.97|5.17|5.97|5.17|5.92|5.12|0
1630572900000|2021-09-02 08:55:00|5.95|5.15|5.95|5.15|5.98|5.18|5.95|5.15|0
1630573200000|2021-09-02 09:00:00|5.93|5.13|5.96|5.16|5.98|5.18|5.93|5.13|0
1630573500000|2021-09-02 09:05:00|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630573800000|2021-09-02 09:10:00|5.98|5.18|6.01|5.21|6.02|5.22|5.96|5.16|0
1630574100000|2021-09-02 09:15:00|6.02|5.22|6.08|5.28|6.09|5.29|6.02|5.22|0
1630574400000|2021-09-02 09:20:00|6.07|5.27|6.08|5.28|6.13|5.33|6.05|5.25|0
1630574700000|2021-09-02 09:25:00|6.07|5.27|6.01|5.21|6.08|5.28|6.01|5.21|0
1630575000000|2021-09-02 09:30:00|6|5.2|5.96|5.16|6.01|5.21|5.95|5.15|0
1630575300000|2021-09-02 09:35:00|5.98|5.18|5.98|5.18|5.98|5.18|5.94|5.14|0
1630575600000|2021-09-02 09:40:00|5.97|5.17|6.05|5.25|6.09|5.29|5.97|5.17|0
1630575900000|2021-09-02 09:45:00|6.04|5.24|5.97|5.17|6.04|5.24|5.95|5.15|0
1630576200000|2021-09-02 09:50:00|5.99|5.19|6.03|5.23|6.03|5.23|5.97|5.17|0
1630576500000|2021-09-02 09:55:00|6.02|5.22|6.06|5.26|6.1|5.3|6.02|5.22|0
1630576800000|2021-09-02 10:00:00|6.05|5.25|6.03|5.23|6.06|5.26|6.03|5.23|0
1630577100000|2021-09-02 10:05:00|6.02|5.22|6.01|5.21|6.03|5.23|5.99|5.19|0
1630577400000|2021-09-02 10:10:00|6|5.2|6.04|5.24|6.05|5.25|5.99|5.19|0
1630577700000|2021-09-02 10:15:00|6.05|5.25|6.09|5.29|6.1|5.3|6.05|5.25|0
1630578000000|2021-09-02 10:20:00|6.08|5.28|6.06|5.26|6.08|5.28|6.05|5.25|0
1630578300000|2021-09-02 10:25:00|6.05|5.25|5.98|5.18|6.06|5.26|5.98|5.18|0
1630578600000|2021-09-02 10:30:00|6|5.2|5.98|5.18|6|5.2|5.96|5.16|0
1630578900000|2021-09-02 10:35:00|5.96|5.16|5.97|5.17|6.01|5.21|5.96|5.16|0
1630579200000|2021-09-02 10:40:00|5.99|5.19|6.02|5.22|6.04|5.24|5.96|5.16|0
1630579500000|2021-09-02 10:45:00|6.03|5.23|6.08|5.28|6.1|5.3|6.02|5.22|0
1630579800000|2021-09-02 10:50:00|6.07|5.27|6.02|5.22|6.08|5.28|6.01|5.21|0
1630580100000|2021-09-02 10:55:00|6.01|5.21|6.01|5.21|6.05|5.25|6.01|5.21|0
1630580400000|2021-09-02 11:00:00|6|5.2|5.99|5.19|6.01|5.21|5.98|5.18|0
1630580700000|2021-09-02 11:05:00|5.98|5.18|5.97|5.17|5.99|5.19|5.97|5.17|0
1630581000000|2021-09-02 11:10:00|5.99|5.19|6|5.2|6|5.2|5.97|5.17|0
1630581300000|2021-09-02 11:15:00|6.02|5.22|6.05|5.25|6.07|5.27|6.02|5.22|0
1630581600000|2021-09-02 11:20:00|6.04|5.24|6.06|5.26|6.06|5.26|6.03|5.23|0
1630581900000|2021-09-02 11:25:00|6.05|5.25|5.99|5.19|6.06|5.26|5.99|5.19|0
1630582200000|2021-09-02 11:30:00|5.98|5.18|6.96|6.16|6.98|6.18|5.7|4.9|0
1630582500000|2021-09-02 11:35:00|6.95|6.15|6.3|5.5|6.98|6.18|6.3|5.5|0
1630582800000|2021-09-02 11:40:00|6.29|5.49|6.28|5.48|6.3|5.5|6.27|5.47|0
1630583100000|2021-09-02 11:45:00|6.27|5.47|6.28|5.48|6.32|5.52|6.25|5.45|0
1630583400000|2021-09-02 11:50:00|6.26|5.46|6.29|5.49|6.31|5.51|6.25|5.45|0
1630583700000|2021-09-02 11:55:00|6.31|5.51|6.29|5.49|6.31|5.51|6.28|5.48|0
1630584000000|2021-09-02 12:00:00|6.28|5.48|6.22|5.42|6.28|5.48|6.21|5.41|0
1630584300000|2021-09-02 12:05:00|6.2|5.4|6.27|5.47|6.27|5.47|6.2|5.4|0
1630584600000|2021-09-02 12:10:00|6.25|5.45|6.27|5.47|6.28|5.48|6.23|5.43|0
1630584900000|2021-09-02 12:15:00|6.28|5.48|6.26|5.46|6.28|5.48|6.25|5.45|0
1630585200000|2021-09-02 12:20:00|6.25|5.45|6.26|5.46|6.26|5.46|6.24|5.44|0
1630585500000|2021-09-02 12:25:00|6.28|5.48|6.29|5.49|6.31|5.51|6.27|5.47|0
1630585800000|2021-09-02 12:30:00|6.27|5.47|6.17|5.37|6.29|5.49|6.06|5.26|0
1630586100000|2021-09-02 12:35:00|6.19|5.39|6.09|5.29|6.19|5.39|6.09|5.29|0
1630586400000|2021-09-02 12:40:00|6.1|5.3|6.1|5.3|6.13|5.33|6.08|5.28|0
1630586700000|2021-09-02 12:45:00|6.08|5.28|6|5.2|6.11|5.31|5.99|5.19|0
1630587000000|2021-09-02 12:50:00|6.01|5.21|6|5.2|6.01|5.21|5.97|5.17|0
1630587300000|2021-09-02 12:55:00|6.01|5.21|5.99|5.19|6.03|5.23|5.96|5.16|0
1630587600000|2021-09-02 13:00:00|5.98|5.18|5.93|5.13|5.98|5.18|5.9|5.1|0
1630587900000|2021-09-02 13:05:00|5.91|5.11|6.04|5.24|6.04|5.24|5.91|5.11|0
1630588200000|2021-09-02 13:10:00|6.05|5.25|6|5.2|6.05|5.25|6|5.2|0
1630588500000|2021-09-02 13:15:00|5.98|5.18|5.95|5.15|6.02|5.22|5.94|5.14|0
1630588800000|2021-09-02 13:20:00|5.93|5.13|5.91|5.11|5.95|5.15|5.87|5.07|0
1630589100000|2021-09-02 13:25:00|5.92|5.12|5.79|4.99|5.93|5.13|5.79|4.99|0
1630589400000|2021-09-02 13:30:00|5.8|5|5.68|4.88|6.28|5.48|5.57|4.77|0
1630589700000|2021-09-02 13:35:00|5.69|4.89|5.61|4.81|5.78|4.98|5.58|4.78|0
1630590000000|2021-09-02 13:40:00|5.6|4.8|5.58|4.78|5.63|4.83|5.48|4.68|0
1630590300000|2021-09-02 13:45:00|5.56|4.76|5.49|4.69|5.56|4.76|5.31|4.51|0
1630590600000|2021-09-02 13:50:00|5.5|4.7|5.63|4.83|5.7|4.9|5.47|4.67|0
1630590900000|2021-09-02 13:55:00|5.62|4.82|5.69|4.89|5.77|4.97|5.6|4.8|0
1630591200000|2021-09-02 14:00:00|5.68|4.88|5.85|5.05|5.86|5.06|5.6|4.8|0
1630591500000|2021-09-02 14:05:00|5.83|5.03|5.8|5|5.83|5.03|5.72|4.92|0
1630591800000|2021-09-02 14:10:00|5.78|4.98|5.84|5.04|5.89|5.09|5.78|4.98|0
1630592100000|2021-09-02 14:15:00|5.82|5.02|5.72|4.92|5.87|5.07|5.62|4.82|0
1630592400000|2021-09-02 14:20:00|5.7|4.9|5.51|4.71|5.7|4.9|5.5|4.7|0
1630592700000|2021-09-02 14:25:00|5.5|4.7|5.44|4.64|5.56|4.76|5.42|4.62|0
1630593000000|2021-09-02 14:30:00|5.45|4.65|5.65|4.85|5.65|4.85|5.38|4.58|0
1630593300000|2021-09-02 14:35:00|5.67|4.87|5.77|4.97|5.81|5.01|5.64|4.84|0
1630593600000|2021-09-02 14:40:00|5.76|4.96|5.6|4.8|5.79|4.99|5.6|4.8|0
1630593900000|2021-09-02 14:45:00|5.62|4.82|5.63|4.83|5.66|4.86|5.55|4.75|0
1630594200000|2021-09-02 14:50:00|5.61|4.81|5.65|4.85|5.66|4.86|5.57|4.77|0
1630594500000|2021-09-02 14:55:00|5.66|4.86|5.68|4.88|5.72|4.92|5.63|4.83|0
1630594800000|2021-09-02 15:00:00|5.69|4.89|5.67|4.87|5.69|4.89|5.61|4.81|0
1630595100000|2021-09-02 15:05:00|5.65|4.85|5.79|4.99|5.79|4.99|5.65|4.85|0
1630595400000|2021-09-02 15:10:00|5.77|4.97|5.65|4.85|5.77|4.97|5.65|4.85|0
1630595700000|2021-09-02 15:15:00|5.63|4.83|5.54|4.74|5.63|4.83|5.52|4.72|0
1630596000000|2021-09-02 15:20:00|5.52|4.72|5.55|4.75|5.6|4.8|5.51|4.71|0
1630596300000|2021-09-02 15:25:00|5.57|4.77|5.56|4.76|5.59|4.79|5.55|4.75|0
1630596600000|2021-09-02 15:30:00|5.55|4.75|5.58|4.78|5.59|4.79|5.52|4.72|0
1630596900000|2021-09-02 15:35:00|5.56|4.76|5.59|4.79|5.59|4.79|5.48|4.68|0
1630597200000|2021-09-02 15:40:00|5.6|4.8|5.57|4.77|5.62|4.82|5.54|4.74|0
1630597500000|2021-09-02 15:45:00|5.58|4.78|5.61|4.81|5.61|4.81|5.55|4.75|0
1630597800000|2021-09-02 15:50:00|5.63|4.83|5.64|4.84|5.67|4.87|5.58|4.78|0
1630598100000|2021-09-02 15:55:00|5.62|4.82|5.64|4.84|5.64|4.84|5.56|4.76|0
1630598400000|2021-09-02 16:00:00|5.62|4.82|5.7|4.9|5.7|4.9|5.61|4.81|0
1630598700000|2021-09-02 16:05:00|5.71|4.91|5.71|4.91|5.72|4.92|5.66|4.86|0
1630599000000|2021-09-02 16:10:00|5.69|4.89|5.67|4.87|5.71|4.91|5.67|4.87|0
1630599300000|2021-09-02 16:15:00|5.69|4.89|5.81|5.01|5.83|5.03|5.67|4.87|0
1630599600000|2021-09-02 16:20:00|5.8|5|5.81|5.01|5.82|5.02|5.75|4.95|0
1630599900000|2021-09-02 16:25:00|5.82|5.02|5.77|4.97|5.84|5.04|5.74|4.94|0
1630600200000|2021-09-02 16:30:00|5.79|4.99|5.74|4.94|5.79|4.99|5.73|4.93|0
1630600500000|2021-09-02 16:35:00|5.72|4.92|5.83|5.03|5.85|5.05|5.72|4.92|0
1630600800000|2021-09-02 16:40:00|5.82|5.02|5.75|4.95|5.85|5.05|5.74|4.94|0
1630601100000|2021-09-02 16:45:00|5.74|4.94|5.84|5.04|5.84|5.04|5.72|4.92|0
1630601400000|2021-09-02 16:50:00|5.83|5.03|5.71|4.91|5.83|5.03|5.71|4.91|0
1630601700000|2021-09-02 16:55:00|5.7|4.9|5.67|4.87|5.71|4.91|5.63|4.83|0
1630602000000|2021-09-02 17:00:00|5.65|4.85|5.66|4.86|5.66|4.86|5.62|4.82|0
1630602300000|2021-09-02 17:05:00|5.65|4.85|5.74|4.94|5.74|4.94|5.65|4.85|0
1630602600000|2021-09-02 17:10:00|5.71|4.91|5.77|4.97|5.77|4.97|5.69|4.89|0
1630602900000|2021-09-02 17:15:00|5.75|4.95|5.87|5.07|5.89|5.09|5.73|4.93|0
1630603200000|2021-09-02 17:20:00|5.9|5.1|5.98|5.18|6.01|5.21|5.86|5.06|0
1630603500000|2021-09-02 17:25:00|6|5.2|6.03|5.23|6.06|5.26|5.95|5.15|0
1630603800000|2021-09-02 17:30:00|6.04|5.24|5.99|5.19|6.04|5.24|5.96|5.16|0
1630604100000|2021-09-02 17:35:00|5.98|5.18|6.02|5.22|6.07|5.27|5.95|5.15|0
1630604400000|2021-09-02 17:40:00|6.01|5.21|6.1|5.3|6.15|5.35|5.94|5.14|0
1630604700000|2021-09-02 17:45:00|6.08|5.28|6.25|5.45|6.25|5.45|6.05|5.25|0
1630605000000|2021-09-02 17:50:00|6.26|5.46|6.33|5.53|6.33|5.53|6.2|5.4|0
1630605300000|2021-09-02 17:55:00|6.31|5.51|6.26|5.46|6.36|5.56|6.21|5.41|0
1630605600000|2021-09-02 18:00:00|6.28|5.48|6.44|5.64|6.44|5.64|6.26|5.46|0
1630605900000|2021-09-02 18:05:00|6.43|5.63|6.39|5.59|6.56|5.76|6.36|5.56|0
1630606200000|2021-09-02 18:10:00|6.44|5.64|6.32|5.52|6.58|5.78|6.32|5.52|0
1630606500000|2021-09-02 18:15:00|6.33|5.53|6.21|5.41|6.35|5.55|6.21|5.41|0
1630606800000|2021-09-02 18:20:00|6.2|5.4|6.31|5.51|6.31|5.51|6.15|5.35|0
1630607100000|2021-09-02 18:25:00|6.3|5.5|6.43|5.63|6.43|5.63|6.25|5.45|0
1630607400000|2021-09-02 18:30:00|6.41|5.61|6.29|5.49|6.45|5.65|6.26|5.46|0
1630607700000|2021-09-02 18:35:00|6.31|5.51|7.27|6.47|7.4|6.6|6.12|5.32|0
1630608000000|2021-09-02 18:40:00|7.28|6.48|7.21|6.41|7.32|6.52|7.17|6.37|0
1630608300000|2021-09-02 18:45:00|7.19|6.39|7.09|6.29|7.21|6.41|7.04|6.24|0
1630608600000|2021-09-02 18:50:00|7.07|6.27|7.03|6.23|7.11|6.31|7.02|6.22|0
1630608900000|2021-09-02 18:55:00|7.05|6.25|6.85|6.05|7.05|6.25|6.8|6|0
1630609200000|2021-09-02 19:00:00|6.81|6.01|6.88|6.08|6.88|6.08|6.76|5.96|0
1630609500000|2021-09-02 19:05:00|6.86|6.06|7.02|6.22|7.02|6.22|6.81|6.01|0
1630609800000|2021-09-02 19:10:00|7.01|6.21|6.98|6.18|7.13|6.33|6.95|6.15|0
1630610100000|2021-09-02 19:15:00|6.97|6.17|6.94|6.14|6.98|6.18|6.82|6.02|0
1630610400000|2021-09-02 19:20:00|6.96|6.16|7.14|6.34|7.18|6.38|6.94|6.14|0
1630610700000|2021-09-02 19:25:00|7.12|6.32|7.12|6.32|7.2|6.4|7.05|6.25|0
1630611000000|2021-09-02 19:30:00|7.1|6.3|7.1|6.3|7.21|6.41|7.05|6.25|0
1630611300000|2021-09-02 19:35:00|7.14|6.34|7.1|6.3|7.25|6.45|7.06|6.26|0
1630611600000|2021-09-02 19:40:00|7.13|6.33|7.08|6.28|7.13|6.33|6.95|6.15|0
1630611900000|2021-09-02 19:45:00|7.11|6.31|7.14|6.34|7.2|6.4|6.98|6.18|0
1630612200000|2021-09-02 19:50:00|7.05|6.25|6.76|5.96|7.13|6.33|6.75|5.95|0
1630612500000|2021-09-02 19:55:00|6.78|5.98|6.5|5.7|6.8|6|6.5|5.7|0
1630612800000|2021-09-02 20:00:00|6.42|5.62|6.5|5.7|6.5|5.7|6.38|5.58|0
1630613100000|2021-09-02 20:05:00|6.48|5.68|6.58|5.78|6.61|5.81|6.44|5.64|0
1630613400000|2021-09-02 20:10:00|6.61|5.81|6.49|5.69|6.65|5.85|6.49|5.69|0
1630613700000|2021-09-02 20:15:00|6.59|5.59|6.43|5.43|6.97|5.97|6.43|5.43|0
1630614000000|2021-09-02 20:20:00|6.45|5.45|6.41|5.41|6.45|5.45|6.41|5.41|0
1630614300000|2021-09-02 20:25:00|6.43|5.43|6.41|5.41|6.43|5.43|6.39|5.39|0
1630614600000|2021-09-02 20:30:00|6.39|5.39|6.44|5.44|6.44|5.44|6.39|5.39|0
1630614900000|2021-09-02 20:35:00|6.42|5.42|6.4|5.4|6.44|5.44|6.4|5.4|0
1630615200000|2021-09-02 20:40:00|6.39|5.39|6.37|5.37|6.39|5.39|6.35|5.35|0
1630615500000|2021-09-02 20:45:00|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630616100000|2021-09-02 20:55:00|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630616400000|2021-09-02 21:00:00|6.34|5.34|6.36|5.36|6.36|5.36|6.34|5.34|0
1630616700000|2021-09-02 21:05:00|6.35|5.35|6.32|5.32|6.35|5.35|6.3|5.3|0
1630617000000|2021-09-02 21:10:00|6.33|5.33|6.33|5.33|6.33|5.33|6.32|5.32|0
1630617600000|2021-09-02 21:20:00|6.32|5.32|6.34|5.34|6.34|5.34|6.32|5.32|0
1630617900000|2021-09-02 21:25:00|6.33|5.33|6.34|5.34|6.36|5.36|6.33|5.33|0
1630618200000|2021-09-02 21:30:00|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630618500000|2021-09-02 21:35:00|6.34|5.34|6.34|5.34|6.35|5.35|6.34|5.34|0
1630618800000|2021-09-02 21:40:00|6.35|5.35|6.33|5.33|6.35|5.35|6.33|5.33|0
1630619100000|2021-09-02 21:45:00|6.32|5.32|6.33|5.33|6.34|5.34|6.32|5.32|0
1630619700000|2021-09-02 21:55:00|6.32|5.32|6.32|5.32|6.32|5.32|6.31|5.31|0
1630620000000|2021-09-02 22:00:00|6.33|5.33|6.38|5.38|6.39|5.39|6.32|5.32|0
1630620600000|2021-09-02 22:10:00|6.36|5.36|6.38|5.38|6.38|5.38|6.35|5.35|0
1630620900000|2021-09-02 22:15:00|6.39|5.39|6.38|5.38|6.39|5.39|6.38|5.38|0
1630621200000|2021-09-02 22:20:00|6.37|5.37|6.36|5.36|6.41|5.41|6.36|5.36|0
1630621500000|2021-09-02 22:25:00|6.35|5.35|6.29|5.29|6.35|5.35|6.29|5.29|0
1630621800000|2021-09-02 22:30:00|6.27|5.27|6.25|5.25|6.29|5.29|6.23|5.23|0
1630622100000|2021-09-02 22:35:00|6.24|5.24|6.26|5.26|6.28|5.28|6.23|5.23|0
1630622400000|2021-09-02 22:40:00|6.27|5.27|6.25|5.25|6.28|5.28|6.25|5.25|0
1630622700000|2021-09-02 22:45:00|6.26|5.26|6.27|5.27|6.27|5.27|6.26|5.26|0
1630623000000|2021-09-02 22:50:00|6.28|5.28|6.26|5.26|6.29|5.29|6.26|5.26|0
1630623300000|2021-09-02 22:55:00|6.25|5.25|6.27|5.27|6.27|5.27|6.25|5.25|0
1630623600000|2021-09-02 23:00:00|6.25|5.25|6.28|5.28|6.28|5.28|6.25|5.25|0
1630623900000|2021-09-02 23:05:00|6.3|5.3|6.31|5.31|6.33|5.33|6.3|5.3|0
1630624200000|2021-09-02 23:10:00|6.33|5.33|6.36|5.36|6.36|5.36|6.33|5.33|0
1630624500000|2021-09-02 23:15:00|6.34|5.34|6.34|5.34|6.34|5.34|6.32|5.32|0
1630624800000|2021-09-02 23:20:00|6.35|5.35|6.34|5.34|6.35|5.35|6.34|5.34|0
1630625100000|2021-09-02 23:25:00|6.35|5.35|6.37|5.37|6.38|5.38|6.35|5.35|0
1630625400000|2021-09-02 23:30:00|6.35|5.35|6.43|5.43|6.43|5.43|6.35|5.35|0
1630625700000|2021-09-02 23:35:00|6.41|5.41|6.38|5.38|6.41|5.41|6.36|5.36|0
1630626000000|2021-09-02 23:40:00|6.37|5.37|6.36|5.36|6.38|5.38|6.36|5.36|0
1630626300000|2021-09-02 23:45:00|6.34|5.34|6.32|5.32|6.36|5.36|6.32|5.32|0
1630626600000|2021-09-02 23:50:00|6.34|5.34|6.33|5.33|6.35|5.35|6.3|5.3|0
1630626900000|2021-09-02 23:55:00|6.34|5.34|6.36|5.36|6.38|5.38|6.34|5.34|0
1630627200000|2021-09-03 00:00:00|6.35|5.35|6.3|5.3|6.38|5.38|6.26|5.26|0
1630627500000|2021-09-03 00:05:00|6.28|5.28|6.21|5.21|6.34|5.34|6.21|5.21|0
1630627800000|2021-09-03 00:10:00|6.19|5.19|6.16|5.16|6.21|5.21|6.13|5.13|0
1630628100000|2021-09-03 00:15:00|6.18|5.18|6.18|5.18|6.2|5.2|6.14|5.14|0
1630628400000|2021-09-03 00:20:00|6.19|5.19|6.19|5.19|6.22|5.22|6.17|5.17|0
1630628700000|2021-09-03 00:25:00|6.17|5.17|6.18|5.18|6.2|5.2|6.15|5.15|0
1630629000000|2021-09-03 00:30:00|6.17|5.17|6.15|5.15|6.2|5.2|6.15|5.15|0
1630629300000|2021-09-03 00:35:00|6.16|5.16|6.1|5.1|6.16|5.16|6.1|5.1|0
1630629600000|2021-09-03 00:40:00|6.11|5.11|6.11|5.11|6.13|5.13|6.06|5.06|0
1630629900000|2021-09-03 00:45:00|6.13|5.13|6.09|5.09|6.14|5.14|6.09|5.09|0
1630630200000|2021-09-03 00:50:00|6.1|5.1|6.12|5.12|6.12|5.12|6.09|5.09|0
1630630500000|2021-09-03 00:55:00|6.1|5.1|6.12|5.12|6.13|5.13|6.1|5.1|0
1630630800000|2021-09-03 01:00:00|6.1|5.1|6.13|5.13|6.15|5.15|6.1|5.1|0
1630631100000|2021-09-03 01:05:00|6.14|5.14|6.14|5.14|6.14|5.14|6.13|5.13|0
1630631400000|2021-09-03 01:10:00|6.16|5.16|6.14|5.14|6.16|5.16|6.11|5.11|0
1630631700000|2021-09-03 01:15:00|6.13|5.13|6.14|5.14|6.16|5.16|6.11|5.11|0
1630632000000|2021-09-03 01:20:00|6.12|5.12|6.15|5.15|6.17|5.17|6.12|5.12|0
1630632300000|2021-09-03 01:25:00|6.14|5.14|6.1|5.1|6.15|5.15|6.1|5.1|0
1630632600000|2021-09-03 01:30:00|6.09|5.09|6.13|5.13|6.16|5.16|6.09|5.09|0
1630632900000|2021-09-03 01:35:00|6.14|5.14|6.17|5.17|6.19|5.19|6.13|5.13|0
1630633200000|2021-09-03 01:40:00|6.19|5.19|6.27|5.27|6.27|5.27|6.19|5.19|0
1630633500000|2021-09-03 01:45:00|6.28|5.28|6.18|5.18|6.3|5.3|6.18|5.18|0
1630633800000|2021-09-03 01:50:00|6.17|5.17|6.16|5.16|6.21|5.21|6.16|5.16|0
1630634100000|2021-09-03 01:55:00|6.15|5.15|6.19|5.19|6.21|5.21|6.15|5.15|0
1630634400000|2021-09-03 02:00:00|6.18|5.18|6.16|5.16|6.21|5.21|6.16|5.16|0
1630634700000|2021-09-03 02:05:00|6.14|5.14|6.07|5.07|6.16|5.16|6.06|5.06|0
1630635000000|2021-09-03 02:10:00|6.06|5.06|6.1|5.1|6.12|5.12|6.06|5.06|0
1630635300000|2021-09-03 02:15:00|6.09|5.09|6.05|5.05|6.09|5.09|6.03|5.03|0
1630635600000|2021-09-03 02:20:00|6.04|5.04|6.03|5.03|6.08|5.08|6.03|5.03|0
1630635900000|2021-09-03 02:25:00|6.05|5.05|6.06|5.06|6.1|5.1|6.03|5.03|0
1630636200000|2021-09-03 02:30:00|6.08|5.08|6.04|5.04|6.11|5.11|6.03|5.03|0
1630636500000|2021-09-03 02:35:00|6.03|5.03|5.98|4.98|6.04|5.04|5.96|4.96|0
1630636800000|2021-09-03 02:40:00|5.99|4.99|5.96|4.96|5.99|4.99|5.94|4.94|0
1630637100000|2021-09-03 02:45:00|5.94|4.94|5.88|4.88|5.94|4.94|5.86|4.86|0
1630637400000|2021-09-03 02:50:00|5.86|4.86|5.8|4.8|5.88|4.88|5.78|4.78|0
1630637700000|2021-09-03 02:55:00|5.78|4.78|5.66|4.66|5.8|4.8|5.65|4.65|0
1630638000000|2021-09-03 03:00:00|5.62|4.62|5.72|4.72|5.73|4.73|5.6|4.6|0
1630638300000|2021-09-03 03:05:00|5.71|4.71|5.72|4.72|5.73|4.73|5.67|4.67|0
1630638600000|2021-09-03 03:10:00|5.73|4.73|5.71|4.71|5.73|4.73|5.68|4.68|0
1630638900000|2021-09-03 03:15:00|5.7|4.7|5.75|4.75|5.77|4.77|5.68|4.68|0
1630639200000|2021-09-03 03:20:00|5.77|4.77|5.69|4.69|5.77|4.77|5.69|4.69|0
1630639500000|2021-09-03 03:25:00|5.71|4.71|5.72|4.72|5.74|4.74|5.69|4.69|0
1630639800000|2021-09-03 03:30:00|5.73|4.73|5.73|4.73|5.76|4.76|5.71|4.71|0
1630640100000|2021-09-03 03:35:00|5.74|4.74|5.76|4.76|5.8|4.8|5.73|4.73|0
1630640400000|2021-09-03 03:40:00|5.77|4.77|5.74|4.74|5.77|4.77|5.73|4.73|0
1630640700000|2021-09-03 03:45:00|5.73|4.73|5.74|4.74|5.75|4.75|5.71|4.71|0
1630641000000|2021-09-03 03:50:00|5.75|4.75|5.7|4.7|5.75|4.75|5.7|4.7|0
1630641300000|2021-09-03 03:55:00|5.69|4.69|5.7|4.7|5.7|4.7|5.67|4.67|0
1630641600000|2021-09-03 04:00:00|5.69|4.69|5.68|4.68|5.72|4.72|5.68|4.68|0
1630641900000|2021-09-03 04:05:00|5.7|4.7|5.68|4.68|5.71|4.71|5.67|4.67|0
1630642200000|2021-09-03 04:10:00|5.7|4.7|5.66|4.66|5.7|4.7|5.66|4.66|0
1630642500000|2021-09-03 04:15:00|5.68|4.68|5.68|4.68|5.68|4.68|5.66|4.66|0
1630642800000|2021-09-03 04:20:00|5.66|4.66|5.6|4.6|5.67|4.67|5.58|4.58|0
1630643100000|2021-09-03 04:25:00|5.59|4.59|5.6|4.6|5.6|4.6|5.57|4.57|0
1630643400000|2021-09-03 04:30:00|5.61|4.61|5.64|4.64|5.64|4.64|5.59|4.59|0
1630643700000|2021-09-03 04:35:00|5.62|4.62|5.63|4.63|5.65|4.65|5.62|4.62|0
1630644000000|2021-09-03 04:40:00|5.65|4.65|5.66|4.66|5.68|4.68|5.65|4.65|0
1630644300000|2021-09-03 04:45:00|5.67|4.67|5.64|4.64|5.68|4.68|5.64|4.64|0
1630644600000|2021-09-03 04:50:00|5.66|4.66|5.63|4.63|5.67|4.67|5.61|4.61|0
1630644900000|2021-09-03 04:55:00|5.64|4.64|5.59|4.59|5.64|4.64|5.59|4.59|0
1630645200000|2021-09-03 05:00:00|5.61|4.61|5.55|4.55|5.61|4.61|5.55|4.55|0
1630645500000|2021-09-03 05:05:00|5.56|4.56|5.63|4.63|5.65|4.65|5.55|4.55|0
1630645800000|2021-09-03 05:10:00|5.65|4.65|5.66|4.66|5.68|4.68|5.63|4.63|0
1630646100000|2021-09-03 05:15:00|5.64|4.64|5.64|4.64|5.66|4.66|5.63|4.63|0
1630646400000|2021-09-03 05:20:00|5.63|4.63|5.64|4.64|5.64|4.64|5.61|4.61|0
1630646700000|2021-09-03 05:25:00|5.62|4.62|5.61|4.61|5.65|4.65|5.61|4.61|0
1630647000000|2021-09-03 05:30:00|5.62|4.62|5.57|4.57|5.62|4.62|5.56|4.56|0
1630647300000|2021-09-03 05:35:00|5.56|4.56|5.59|4.59|5.59|4.59|5.54|4.54|0
1630647600000|2021-09-03 05:40:00|5.57|4.57|5.55|4.55|5.58|4.58|5.55|4.55|0
1630647900000|2021-09-03 05:45:00|5.54|4.54|5.49|4.49|5.55|4.55|5.49|4.49|0
1630648200000|2021-09-03 05:50:00|5.51|4.51|5.56|4.56|5.56|4.56|5.51|4.51|0
1630648500000|2021-09-03 05:55:00|5.58|4.58|5.56|4.56|5.58|4.58|5.56|4.56|0
1630648800000|2021-09-03 06:00:00|5.54|4.54|5.56|4.56|5.6|4.6|5.54|4.54|0
1630649100000|2021-09-03 06:05:00|5.57|4.57|5.64|4.64|5.64|4.64|5.56|4.56|0
1630649400000|2021-09-03 06:10:00|5.63|4.63|5.63|4.63|5.66|4.66|5.61|4.61|0
1630649700000|2021-09-03 06:15:00|5.64|4.64|5.67|4.67|5.67|4.67|5.64|4.64|0
1630650000000|2021-09-03 06:20:00|5.65|4.65|5.65|4.65|5.67|4.67|5.63|4.63|0
1630650300000|2021-09-03 06:25:00|5.66|4.66|5.71|4.71|5.71|4.71|5.66|4.66|0
1630650600000|2021-09-03 06:30:00|5.72|4.72|5.69|4.69|5.72|4.72|5.67|4.67|0
1630650900000|2021-09-03 06:35:00|5.67|4.67|5.67|4.67|5.7|4.7|5.66|4.66|0
1630651200000|2021-09-03 06:40:00|5.66|4.66|5.68|4.68|5.68|4.68|5.65|4.65|0
1630651500000|2021-09-03 06:45:00|5.7|4.7|5.66|4.66|5.73|4.73|5.66|4.66|0
1630651800000|2021-09-03 06:50:00|5.65|4.65|5.63|4.63|5.66|4.66|5.62|4.62|0
1630652100000|2021-09-03 06:55:00|5.65|4.65|5.63|4.63|5.66|4.66|5.63|4.63|0
1630652400000|2021-09-03 07:00:00|5.61|4.61|5.39|4.39|5.88|4.88|5.34|4.34|0
1630652700000|2021-09-03 07:05:00|5.28|4.48|5.37|4.57|5.42|4.62|5.26|4.46|0
1630653000000|2021-09-03 07:10:00|5.39|4.59|5.35|4.55|5.41|4.61|5.34|4.54|0
1630653300000|2021-09-03 07:15:00|5.37|4.57|5.37|4.57|5.41|4.61|5.35|4.55|0
1630653600000|2021-09-03 07:20:00|5.38|4.58|5.38|4.58|5.39|4.59|5.35|4.55|0
1630653900000|2021-09-03 07:25:00|5.36|4.56|5.36|4.56|5.38|4.58|5.35|4.55|0
1630654200000|2021-09-03 07:30:00|5.38|4.58|5.33|4.53|5.39|4.59|5.31|4.51|0
1630654500000|2021-09-03 07:35:00|5.34|4.54|5.25|4.45|5.34|4.54|5.23|4.43|0
1630654800000|2021-09-03 07:40:00|5.24|4.44|5.21|4.41|5.28|4.48|5.2|4.4|0
1630655100000|2021-09-03 07:45:00|5.2|4.4|5.16|4.36|5.21|4.41|5.13|4.33|0
1630655400000|2021-09-03 07:50:00|5.15|4.35|5.17|4.37|5.19|4.39|5.15|4.35|0
1630655700000|2021-09-03 07:55:00|5.18|4.38|5.13|4.33|5.18|4.38|5.13|4.33|0
1630656000000|2021-09-03 08:00:00|5.14|4.34|5.11|4.31|5.17|4.37|5.1|4.3|0
1630656300000|2021-09-03 08:05:00|5.13|4.33|5.1|4.3|5.13|4.33|5.1|4.3|0
1630656600000|2021-09-03 08:10:00|5.11|4.31|5.11|4.31|5.14|4.34|5.1|4.3|0
1630656900000|2021-09-03 08:15:00|5.12|4.32|5.12|4.32|5.13|4.33|5.11|4.31|0
1630657200000|2021-09-03 08:20:00|5.13|4.33|5.13|4.33|5.13|4.33|5.1|4.3|0
1630657500000|2021-09-03 08:25:00|5.12|4.32|5.11|4.31|5.14|4.34|5.11|4.31|0
1630657800000|2021-09-03 08:30:00|5.13|4.33|5.12|4.32|5.14|4.34|5.08|4.28|0
1630658100000|2021-09-03 08:35:00|5.14|4.34|5.12|4.32|5.14|4.34|5.11|4.31|0
1630658400000|2021-09-03 08:40:00|5.11|4.31|5.08|4.28|5.12|4.32|5.08|4.28|0
1630658700000|2021-09-03 08:45:00|5.09|4.29|5.07|4.27|5.09|4.29|5.07|4.27|0
1630659000000|2021-09-03 08:50:00|5.09|4.29|5.13|4.33|5.13|4.33|5.07|4.27|0
1630659300000|2021-09-03 08:55:00|5.14|4.34|5.17|4.37|5.18|4.38|5.14|4.34|0
1630659600000|2021-09-03 09:00:00|5.18|4.38|5.18|4.38|5.2|4.4|5.15|4.35|0
1630659900000|2021-09-03 09:05:00|5.16|4.36|5.15|4.35|5.18|4.38|5.15|4.35|0
1630660200000|2021-09-03 09:10:00|5.13|4.33|5.15|4.35|5.16|4.36|5.12|4.32|0
1630660500000|2021-09-03 09:15:00|5.16|4.36|5.16|4.36|5.17|4.37|5.12|4.32|0
1630660800000|2021-09-03 09:20:00|5.17|4.37|5.13|4.33|5.18|4.38|5.13|4.33|0
1630661100000|2021-09-03 09:25:00|5.11|4.31|5.14|4.34|5.15|4.35|5.11|4.31|0
1630661400000|2021-09-03 09:30:00|5.15|4.35|5.15|4.35|5.16|4.36|5.12|4.32|0
1630661700000|2021-09-03 09:35:00|5.16|4.36|5.15|4.35|5.16|4.36|5.13|4.33|0
1630662000000|2021-09-03 09:40:00|5.13|4.33|5.12|4.32|5.13|4.33|5.1|4.3|0
1630662300000|2021-09-03 09:45:00|5.13|4.33|5.15|4.35|5.16|4.36|5.13|4.33|0
1630662600000|2021-09-03 09:50:00|5.17|4.37|5.15|4.35|5.17|4.37|5.13|4.33|0
1630662900000|2021-09-03 09:55:00|5.17|4.37|5.14|4.34|5.17|4.37|5.14|4.34|0
1630663200000|2021-09-03 10:00:00|5.12|4.32|5.13|4.33|5.15|4.35|5.12|4.32|0
1630663500000|2021-09-03 10:05:00|5.14|4.34|5.12|4.32|5.16|4.36|5.12|4.32|0
1630663800000|2021-09-03 10:10:00|5.1|4.3|5.07|4.27|5.1|4.3|5.07|4.27|0
1630664100000|2021-09-03 10:15:00|5.08|4.28|5.04|4.24|5.08|4.28|5.04|4.24|0
1630664400000|2021-09-03 10:20:00|5.05|4.25|5.01|4.21|5.05|4.25|5.01|4.21|0
1630664700000|2021-09-03 10:25:00|5.02|4.22|5.02|4.22|5.02|4.22|5.01|4.21|0
1630665000000|2021-09-03 10:30:00|5.03|4.23|5.02|4.22|5.05|4.25|5.02|4.22|0
1630665300000|2021-09-03 10:35:00|5|4.2|5.02|4.22|5.02|4.22|4.99|4.19|0
1630665600000|2021-09-03 10:40:00|5.01|4.21|5.03|4.23|5.03|4.23|5.01|4.21|0
1630665900000|2021-09-03 10:45:00|5.04|4.24|5.02|4.22|5.04|4.24|5.01|4.21|0
1630666200000|2021-09-03 10:50:00|5.01|4.21|5.02|4.22|5.04|4.24|5.01|4.21|0
1630666500000|2021-09-03 10:55:00|5.04|4.24|5.05|4.25|5.05|4.25|4.98|4.18|0
1630666800000|2021-09-03 11:00:00|5.06|4.26|5.04|4.24|5.06|4.26|5.02|4.22|0
1630667100000|2021-09-03 11:05:00|5.03|4.23|5.06|4.26|5.06|4.26|5.03|4.23|0
1630667400000|2021-09-03 11:10:00|5.04|4.24|5.05|4.25|5.07|4.27|5.04|4.24|0
1630667700000|2021-09-03 11:15:00|5.04|4.24|5.05|4.25|5.07|4.27|5.04|4.24|0
1630668000000|2021-09-03 11:20:00|5.04|4.24|5.01|4.21|5.05|4.25|5.01|4.21|0
1630668300000|2021-09-03 11:25:00|5|4.2|5.02|4.22|5.02|4.22|4.99|4.19|0
1630668600000|2021-09-03 11:30:00|5.03|4.23|5|4.2|5.03|4.23|4.99|4.19|0
1630668900000|2021-09-03 11:35:00|5.01|4.21|5.01|4.21|5.01|4.21|4.98|4.18|0
1630669200000|2021-09-03 11:40:00|5.02|4.22|5.05|4.25|5.05|4.25|5.01|4.21|0
1630669500000|2021-09-03 11:45:00|5.04|4.24|5.05|4.25|5.05|4.25|5.02|4.22|0
1630669800000|2021-09-03 11:50:00|5.03|4.23|5.09|4.29|5.09|4.29|5.03|4.23|0
1630670100000|2021-09-03 11:55:00|5.1|4.3|5.11|4.31|5.14|4.34|5.07|4.27|0
1630670400000|2021-09-03 12:00:00|5.1|4.3|5.08|4.28|5.13|4.33|5.08|4.28|0
1630670700000|2021-09-03 12:05:00|5.1|4.3|5.15|4.35|5.15|4.35|5.09|4.29|0
1630671000000|2021-09-03 12:10:00|5.16|4.36|5.05|4.25|5.16|4.36|5.03|4.23|0
1630671300000|2021-09-03 12:15:00|5.03|4.23|5.03|4.23|5.08|4.28|5.02|4.22|0
1630671600000|2021-09-03 12:20:00|5.05|4.25|5.04|4.24|5.07|4.27|5.02|4.22|0
1630671900000|2021-09-03 12:25:00|5.05|4.25|5.02|4.22|5.06|4.26|5|4.2|0
1630672200000|2021-09-03 12:30:00|5.05|4.25|5.09|4.29|5.41|4.61|4.72|3.92|0
1630672500000|2021-09-03 12:35:00|5.08|4.28|5.45|4.65|5.53|4.73|4.98|4.18|0
1630672800000|2021-09-03 12:40:00|5.44|4.64|5.53|4.73|5.83|5.03|5.44|4.64|0
1630673100000|2021-09-03 12:45:00|5.51|4.71|5.37|4.57|5.61|4.81|5.35|4.55|0
1630673400000|2021-09-03 12:50:00|5.39|4.59|5.31|4.51|5.43|4.63|5.28|4.48|0
1630673700000|2021-09-03 12:55:00|5.33|4.53|5.27|4.47|5.33|4.53|5.22|4.42|0
1630674000000|2021-09-03 13:00:00|5.28|4.48|5.16|4.36|5.28|4.48|5.13|4.33|0
1630674300000|2021-09-03 13:05:00|5.18|4.38|5|4.2|5.18|4.38|4.92|4.12|0
1630674600000|2021-09-03 13:10:00|4.99|4.19|5.07|4.27|5.08|4.28|4.99|4.19|0
1630674900000|2021-09-03 13:15:00|5.08|4.28|5.21|4.41|5.21|4.41|5.02|4.22|0
1630675200000|2021-09-03 13:20:00|5.22|4.42|5.57|4.77|5.92|5.12|5.22|4.42|0
1630675500000|2021-09-03 13:25:00|5.58|4.78|5.99|5.19|5.99|5.19|5.55|4.75|0
1630675800000|2021-09-03 13:30:00|5.96|5.16|6.76|5.96|7.09|6.29|5.47|4.67|0
1630676100000|2021-09-03 13:35:00|6.79|5.99|6.84|6.04|7.06|6.26|6.72|5.92|0
1630676400000|2021-09-03 13:40:00|6.88|6.08|6.84|6.04|6.9|6.1|6.66|5.86|0
1630676700000|2021-09-03 13:45:00|6.86|6.06|6.82|6.02|7.02|6.22|6.69|5.89|0
1630677000000|2021-09-03 13:50:00|6.84|6.04|7.28|6.48|7.5|6.7|6.84|6.04|0
1630677300000|2021-09-03 13:55:00|7.25|6.45|6.9|6.1|7.34|6.54|6.87|6.07|0
1630677600000|2021-09-03 14:00:00|6.89|6.09|6.4|5.6|7.22|6.42|6.4|5.6|0
1630677900000|2021-09-03 14:05:00|6.39|5.59|6.2|5.4|6.66|5.86|6.16|5.36|0
1630678200000|2021-09-03 14:10:00|6.22|5.42|6.05|5.25|6.29|5.49|6.04|5.24|0
1630678500000|2021-09-03 14:15:00|6.04|5.24|6.13|5.33|6.15|5.35|5.99|5.19|0
1630678800000|2021-09-03 14:20:00|6.15|5.35|6.25|5.45|6.26|5.46|6.11|5.31|0
1630679100000|2021-09-03 14:25:00|6.23|5.43|6.24|5.44|6.28|5.48|6.13|5.33|0
1630679400000|2021-09-03 14:30:00|6.23|5.43|6.16|5.36|6.33|5.53|6.15|5.35|0
1630679700000|2021-09-03 14:35:00|6.18|5.38|6.47|5.67|6.47|5.67|6.12|5.32|0
1630680000000|2021-09-03 14:40:00|6.48|5.68|6.35|5.55|6.54|5.74|6.35|5.55|0
1630680300000|2021-09-03 14:45:00|6.4|5.6|6.28|5.48|6.47|5.67|6.26|5.46|0
1630680600000|2021-09-03 14:50:00|6.3|5.5|6.36|5.56|6.45|5.65|6.26|5.46|0
1630680900000|2021-09-03 14:55:00|6.38|5.58|6.26|5.46|6.41|5.61|6.2|5.4|0
1630681200000|2021-09-03 15:00:00|6.27|5.47|6.27|5.47|6.36|5.56|6.2|5.4|0
1630681500000|2021-09-03 15:05:00|6.25|5.45|6.08|5.28|6.3|5.5|6.07|5.27|0
1630681800000|2021-09-03 15:10:00|6.1|5.3|6.03|5.23|6.1|5.3|5.95|5.15|0
1630682100000|2021-09-03 15:15:00|6.02|5.22|6.13|5.33|6.19|5.39|6.02|5.22|0
1630682400000|2021-09-03 15:20:00|6.14|5.34|6.01|5.21|6.21|5.41|5.99|5.19|0
1630682700000|2021-09-03 15:25:00|6.03|5.23|6.06|5.26|6.07|5.27|5.94|5.14|0
1630683000000|2021-09-03 15:30:00|6.04|5.24|5.98|5.18|6.09|5.29|5.91|5.11|0
1630683300000|2021-09-03 15:35:00|5.99|5.19|6.07|5.27|6.07|5.27|5.94|5.14|0
1630683600000|2021-09-03 15:40:00|6.05|5.25|6.01|5.21|6.12|5.32|6.01|5.21|0
1630683900000|2021-09-03 15:45:00|6|5.2|6.04|5.24|6.06|5.26|5.95|5.15|0
1630684200000|2021-09-03 15:50:00|6.05|5.25|6.16|5.36|6.19|5.39|6.05|5.25|0
1630684500000|2021-09-03 15:55:00|6.17|5.37|6.19|5.39|6.24|5.44|6.11|5.31|0
1630684800000|2021-09-03 16:00:00|6.2|5.4|6.15|5.35|6.25|5.45|6.15|5.35|0
1630685100000|2021-09-03 16:05:00|6.17|5.37|6.05|5.25|6.17|5.37|6.03|5.23|0
1630685400000|2021-09-03 16:10:00|6.06|5.26|6.06|5.26|6.08|5.28|6.03|5.23|0
1630685700000|2021-09-03 16:15:00|6.08|5.28|6.11|5.31|6.13|5.33|6.04|5.24|0
1630686000000|2021-09-03 16:20:00|6.1|5.3|5.89|5.09|6.16|5.36|5.88|5.08|0
1630686300000|2021-09-03 16:25:00|5.91|5.11|5.92|5.12|5.95|5.15|5.88|5.08|0
1630686600000|2021-09-03 16:30:00|5.91|5.11|6.05|5.25|6.07|5.27|5.89|5.09|0
1630686900000|2021-09-03 16:35:00|6.07|5.27|6.1|5.3|6.12|5.32|6.05|5.25|0
1630687200000|2021-09-03 16:40:00|6.11|5.31|6.01|5.21|6.11|5.31|6.01|5.21|0
1630687500000|2021-09-03 16:45:00|6|5.2|6.04|5.24|6.07|5.27|5.98|5.18|0
1630687800000|2021-09-03 16:50:00|6.05|5.25|6.01|5.21|6.07|5.27|5.99|5.19|0
1630688100000|2021-09-03 16:55:00|6|5.2|5.97|5.17|6|5.2|5.95|5.15|0
1630688400000|2021-09-03 17:00:00|5.95|5.15|5.78|4.98|5.97|5.17|5.74|4.94|0
1630688700000|2021-09-03 17:05:00|5.76|4.96|5.74|4.94|5.78|4.98|5.74|4.94|0
1630689000000|2021-09-03 17:10:00|5.73|4.93|5.58|4.78|5.73|4.93|5.58|4.78|0
1630689300000|2021-09-03 17:15:00|5.6|4.8|5.57|4.77|5.61|4.81|5.54|4.74|0
1630689600000|2021-09-03 17:20:00|5.55|4.75|5.59|4.79|5.62|4.82|5.55|4.75|0
1630689900000|2021-09-03 17:25:00|5.58|4.78|5.65|4.85|5.65|4.85|5.56|4.76|0
1630690200000|2021-09-03 17:30:00|5.64|4.84|5.63|4.83|5.64|4.84|5.57|4.77|0
1630690500000|2021-09-03 17:35:00|5.65|4.85|5.6|4.8|5.69|4.89|5.6|4.8|0
1630690800000|2021-09-03 17:40:00|5.58|4.78|5.54|4.74|5.58|4.78|5.51|4.71|0
1630691100000|2021-09-03 17:45:00|5.52|4.72|5.19|4.39|5.54|4.74|5.18|4.38|0
1630691400000|2021-09-03 17:50:00|5.21|4.41|5.56|4.76|5.59|4.79|5.18|4.38|0
1630691700000|2021-09-03 17:55:00|5.58|4.78|5.56|4.76|5.61|4.81|5.53|4.73|0
1630692000000|2021-09-03 18:00:00|5.55|4.75|5.62|4.82|5.65|4.85|5.55|4.75|0
1630692300000|2021-09-03 18:05:00|5.63|4.83|5.6|4.8|5.66|4.86|5.6|4.8|0
1630692600000|2021-09-03 18:10:00|5.59|4.79|5.58|4.78|5.61|4.81|5.55|4.75|0
1630692900000|2021-09-03 18:15:00|5.6|4.8|5.53|4.73|5.6|4.8|5.52|4.72|0
1630693200000|2021-09-03 18:20:00|5.55|4.75|5.58|4.78|5.61|4.81|5.55|4.75|0
1630693500000|2021-09-03 18:25:00|5.59|4.79|5.59|4.79|5.64|4.84|5.56|4.76|0
1630693800000|2021-09-03 18:30:00|5.57|4.77|5.59|4.79|5.62|4.82|5.57|4.77|0
1630694100000|2021-09-03 18:35:00|5.58|4.78|5.58|4.78|5.62|4.82|5.57|4.77|0
1630694400000|2021-09-03 18:40:00|5.6|4.8|5.59|4.79|5.61|4.81|5.57|4.77|0
1630694700000|2021-09-03 18:45:00|5.61|4.81|5.62|4.82|5.66|4.86|5.59|4.79|0
1630695000000|2021-09-03 18:50:00|5.61|4.81|5.56|4.76|5.62|4.82|5.56|4.76|0
1630695300000|2021-09-03 18:55:00|5.54|4.74|5.54|4.74|5.57|4.77|5.5|4.7|0
1630695600000|2021-09-03 19:00:00|5.56|4.76|5.43|4.63|5.56|4.76|5.43|4.63|0
1630695900000|2021-09-03 19:05:00|5.42|4.62|5.44|4.64|5.48|4.68|5.42|4.62|0
1630696200000|2021-09-03 19:10:00|5.46|4.66|5.4|4.6|5.47|4.67|5.38|4.58|0
1630696500000|2021-09-03 19:15:00|5.41|4.61|5.48|4.68|5.48|4.68|5.38|4.58|0
1630696800000|2021-09-03 19:20:00|5.5|4.7|5.53|4.73|5.56|4.76|5.5|4.7|0
1630697100000|2021-09-03 19:25:00|5.51|4.71|5.58|4.78|5.6|4.8|5.48|4.68|0
1630697400000|2021-09-03 19:30:00|5.57|4.77|5.45|4.65|5.58|4.78|5.45|4.65|0
1630697700000|2021-09-03 19:35:00|5.46|4.66|5.15|4.35|5.49|4.69|5.05|4.25|0
1630698000000|2021-09-03 19:40:00|5.16|4.36|5.22|4.42|5.25|4.45|5.13|4.33|0
1630698300000|2021-09-03 19:45:00|5.23|4.43|5.24|4.44|5.26|4.46|5.14|4.34|0
1630698600000|2021-09-03 19:50:00|5.14|4.34|5.29|4.49|5.3|4.5|5.14|4.34|0
1630698900000|2021-09-03 19:55:00|5.31|4.51|5.27|4.47|5.37|4.57|5.24|4.44|0
1630699200000|2021-09-03 20:00:00|5.28|4.48|5.31|4.51|5.36|4.56|5.28|4.48|0
1630699500000|2021-09-03 20:05:00|5.32|4.52|5.29|4.49|5.32|4.52|5.29|4.49|0
1630699800000|2021-09-03 20:10:00|5.31|4.51|5.32|4.52|5.32|4.52|5.28|4.48|0
1630998300000|2021-09-07 07:05:00|3.65|2.85|3.69|2.89|3.69|2.89|3.65|2.85|0
1630998600000|2021-09-07 07:10:00|3.68|2.88|3.69|2.89|3.75|2.95|3.68|2.88|0
1630998900000|2021-09-07 07:15:00|3.68|2.88|3.64|2.84|3.7|2.9|3.64|2.84|0
1630999200000|2021-09-07 07:20:00|3.65|2.85|3.67|2.87|3.68|2.88|3.64|2.84|0
1630999500000|2021-09-07 07:25:00|3.66|2.86|3.63|2.83|3.69|2.89|3.62|2.82|0
1630999800000|2021-09-07 07:30:00|3.64|2.84|3.65|2.85|3.66|2.86|3.62|2.82|0
1631000100000|2021-09-07 07:35:00|3.66|2.86|3.66|2.86|3.68|2.88|3.64|2.84|0
1631000400000|2021-09-07 07:40:00|3.65|2.85|3.68|2.88|3.69|2.89|3.65|2.85|0
1631000700000|2021-09-07 07:45:00|3.67|2.87|3.68|2.88|3.71|2.91|3.64|2.84|0
1631001000000|2021-09-07 07:50:00|3.67|2.87|3.64|2.84|3.68|2.88|3.61|2.81|0
1631001300000|2021-09-07 07:55:00|3.65|2.85|3.63|2.83|3.65|2.85|3.59|2.79|0
1631001600000|2021-09-07 08:00:00|3.62|2.82|3.67|2.87|3.7|2.9|3.62|2.82|0
1631001900000|2021-09-07 08:05:00|3.68|2.88|3.84|3.04|3.94|3.14|3.68|2.88|0
1631002200000|2021-09-07 08:10:00|3.81|3.01|3.65|2.85|3.89|3.09|3.65|2.85|0
1631002500000|2021-09-07 08:15:00|3.66|2.86|3.68|2.88|3.69|2.89|3.64|2.84|0
1631002800000|2021-09-07 08:20:00|3.69|2.89|3.68|2.88|3.72|2.92|3.65|2.85|0
1631003100000|2021-09-07 08:25:00|3.69|2.89|3.69|2.89|3.75|2.95|3.68|2.88|0
1631003400000|2021-09-07 08:30:00|3.7|2.9|3.66|2.86|3.72|2.92|3.65|2.85|0
1631003700000|2021-09-07 08:35:00|3.65|2.85|3.64|2.84|3.67|2.87|3.62|2.82|0
1631004000000|2021-09-07 08:40:00|3.65|2.85|3.65|2.85|3.69|2.89|3.65|2.85|0
1631004300000|2021-09-07 08:45:00|3.66|2.86|3.66|2.86|3.67|2.87|3.64|2.84|0
1631004600000|2021-09-07 08:50:00|3.67|2.87|3.7|2.9|3.74|2.94|3.65|2.85|0
1631004900000|2021-09-07 08:55:00|3.71|2.91|3.69|2.89|3.71|2.91|3.65|2.85|0
1631005200000|2021-09-07 09:00:00|3.68|2.88|3.68|2.88|3.78|2.98|3.68|2.88|0
1631005500000|2021-09-07 09:05:00|3.67|2.87|3.78|2.98|3.8|3|3.67|2.87|0
1631005800000|2021-09-07 09:10:00|3.77|2.97|3.77|2.97|3.87|3.07|3.75|2.95|0
1631006100000|2021-09-07 09:15:00|3.79|2.99|3.81|3.01|3.83|3.03|3.76|2.96|0
1631006400000|2021-09-07 09:20:00|3.79|2.99|3.97|3.17|3.99|3.19|3.78|2.98|0
1631006700000|2021-09-07 09:25:00|3.98|3.18|3.82|3.02|3.98|3.18|3.82|3.02|0
1631007000000|2021-09-07 09:30:00|3.85|3.05|4.02|3.22|4.03|3.23|3.85|3.05|0
1631007300000|2021-09-07 09:35:00|4.01|3.21|3.96|3.16|4.03|3.23|3.93|3.13|0
1631007600000|2021-09-07 09:40:00|3.97|3.17|3.91|3.11|3.99|3.19|3.9|3.1|0
1631007900000|2021-09-07 09:45:00|3.9|3.1|3.98|3.18|3.98|3.18|3.89|3.09|0
1631008200000|2021-09-07 09:50:00|3.96|3.16|3.93|3.13|3.99|3.19|3.89|3.09|0
1631008500000|2021-09-07 09:55:00|3.94|3.14|3.83|3.03|3.94|3.14|3.83|3.03|0
1631008800000|2021-09-07 10:00:00|3.84|3.04|3.84|3.04|3.89|3.09|3.83|3.03|0
1631009100000|2021-09-07 10:05:00|3.85|3.05|3.81|3.01|3.86|3.06|3.79|2.99|0
1631009400000|2021-09-07 10:10:00|3.82|3.02|3.84|3.04|3.86|3.06|3.81|3.01|0
1631009700000|2021-09-07 10:15:00|3.85|3.05|3.81|3.01|3.85|3.05|3.79|2.99|0
1631010000000|2021-09-07 10:20:00|3.79|2.99|4.09|3.29|4.11|3.31|3.78|2.98|0
1631010300000|2021-09-07 10:25:00|4.11|3.31|4.14|3.34|4.19|3.39|4.03|3.23|0
1631010600000|2021-09-07 10:30:00|4.15|3.35|4.11|3.31|4.16|3.36|4.05|3.25|0
1631010900000|2021-09-07 10:35:00|4.1|3.3|4.07|3.27|4.14|3.34|4.06|3.26|0
1631011200000|2021-09-07 10:40:00|4.06|3.26|4.12|3.32|4.17|3.37|4.06|3.26|0
1631011500000|2021-09-07 10:45:00|4.13|3.33|4.12|3.32|4.14|3.34|4.1|3.3|0
1631011800000|2021-09-07 10:50:00|4.13|3.33|4.11|3.31|4.14|3.34|4.1|3.3|0
1631012100000|2021-09-07 10:55:00|4.12|3.32|4.06|3.26|4.14|3.34|4.06|3.26|0
1631012400000|2021-09-07 11:00:00|4.07|3.27|4.03|3.23|4.07|3.27|4.01|3.21|0
1631012700000|2021-09-07 11:05:00|4.05|3.25|4.04|3.24|4.07|3.27|4.03|3.23|0
1631013000000|2021-09-07 11:10:00|4.03|3.23|4.01|3.21|4.04|3.24|3.98|3.18|0
1631013300000|2021-09-07 11:15:00|4.03|3.23|3.92|3.12|4.03|3.23|3.91|3.11|0
1631013600000|2021-09-07 11:20:00|3.93|3.13|3.91|3.11|3.95|3.15|3.89|3.09|0
1631013900000|2021-09-07 11:25:00|3.9|3.1|3.88|3.08|3.91|3.11|3.84|3.04|0
1631014200000|2021-09-07 11:30:00|3.86|3.06|3.88|3.08|3.91|3.11|3.86|3.06|0
1631014500000|2021-09-07 11:35:00|3.87|3.07|3.91|3.11|3.92|3.12|3.85|3.05|0
1631014800000|2021-09-07 11:40:00|3.9|3.1|3.87|3.07|3.92|3.12|3.86|3.06|0
1631015100000|2021-09-07 11:45:00|3.88|3.08|3.85|3.05|3.9|3.1|3.85|3.05|0
1631015400000|2021-09-07 11:50:00|3.86|3.06|3.86|3.06|3.88|3.08|3.86|3.06|0
1631015700000|2021-09-07 11:55:00|3.87|3.07|3.88|3.08|3.89|3.09|3.85|3.05|0
1631016000000|2021-09-07 12:00:00|3.89|3.09|3.86|3.06|3.9|3.1|3.83|3.03|0
1631016300000|2021-09-07 12:05:00|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631016600000|2021-09-07 12:10:00|3.85|3.05|3.91|3.11|3.92|3.12|3.85|3.05|0
1631016900000|2021-09-07 12:15:00|3.9|3.1|3.9|3.1|3.95|3.15|3.9|3.1|0
1631017200000|2021-09-07 12:20:00|3.91|3.11|3.9|3.1|3.93|3.13|3.89|3.09|0
1631017500000|2021-09-07 12:25:00|3.91|3.11|3.87|3.07|3.91|3.11|3.87|3.07|0
1631017800000|2021-09-07 12:30:00|3.89|3.09|3.92|3.12|3.93|3.13|3.87|3.07|0
1631018100000|2021-09-07 12:35:00|3.93|3.13|3.88|3.08|3.93|3.13|3.88|3.08|0
1631018400000|2021-09-07 12:40:00|3.89|3.09|3.91|3.11|3.93|3.13|3.89|3.09|0
1631018700000|2021-09-07 12:45:00|3.9|3.1|3.93|3.13|3.93|3.13|3.9|3.1|0
1631019000000|2021-09-07 12:50:00|3.96|3.16|3.99|3.19|4.05|3.25|3.96|3.16|0
1631019300000|2021-09-07 12:55:00|4|3.2|3.99|3.19|4.01|3.21|3.97|3.17|0
1631019600000|2021-09-07 13:00:00|4|3.2|4|3.2|4.03|3.23|3.99|3.19|0
1631019900000|2021-09-07 13:05:00|3.99|3.19|3.97|3.17|3.99|3.19|3.95|3.15|0
1631020200000|2021-09-07 13:10:00|3.96|3.16|4.01|3.21|4.01|3.21|3.94|3.14|0
1631020500000|2021-09-07 13:15:00|4.03|3.23|4.05|3.25|4.07|3.27|4.01|3.21|0
1631020800000|2021-09-07 13:20:00|4.08|3.28|4.14|3.34|4.14|3.34|4.07|3.27|0
1631021100000|2021-09-07 13:25:00|4.13|3.33|4.13|3.33|4.19|3.39|4.09|3.29|0
1631021400000|2021-09-07 13:30:00|4.08|3.28|4.4|3.6|4.43|3.63|4.08|3.28|0
1631021700000|2021-09-07 13:35:00|4.46|3.66|4.63|3.83|4.63|3.83|3.94|3.14|0
1631022000000|2021-09-07 13:40:00|4.62|3.82|4.56|3.76|4.69|3.89|4.56|3.76|0
1631022300000|2021-09-07 13:45:00|4.62|3.82|4.78|3.98|4.91|4.11|4.62|3.82|0
1631022600000|2021-09-07 13:50:00|4.79|3.99|5.37|4.57|5.37|4.57|3.85|3.05|0
1631022900000|2021-09-07 13:55:00|5.36|4.56|5.15|4.35|5.42|4.62|5.14|4.34|0
1631023200000|2021-09-07 14:00:00|5.17|4.37|5.21|4.41|5.29|4.49|5.11|4.31|0
1631023500000|2021-09-07 14:05:00|5.19|4.39|5.42|4.62|5.5|4.7|5.19|4.39|0
1631023800000|2021-09-07 14:10:00|5.48|4.68|5.75|4.95|5.93|5.13|5.25|4.45|0
1631024100000|2021-09-07 14:15:00|5.76|4.96|5.82|5.02|5.86|5.06|5.61|4.81|0
1631024400000|2021-09-07 14:20:00|5.81|5.01|5.62|4.82|5.81|5.01|5.55|4.75|0
1631024700000|2021-09-07 14:25:00|5.64|4.84|5.68|4.88|5.75|4.95|5.6|4.8|0
1631025000000|2021-09-07 14:30:00|5.72|4.92|5.65|4.85|5.8|5|5.52|4.72|0
1631025300000|2021-09-07 14:35:00|5.66|4.86|5.36|4.56|5.66|4.86|5.26|4.46|0
1631025600000|2021-09-07 14:40:00|5.38|4.58|5.27|4.47|5.39|4.59|5.27|4.47|0
1631025900000|2021-09-07 14:45:00|5.28|4.48|5.2|4.4|5.3|4.5|5.16|4.36|0
1631026200000|2021-09-07 14:50:00|5.19|4.39|5.18|4.38|5.22|4.42|5.1|4.3|0
1631026500000|2021-09-07 14:55:00|5.2|4.4|5.13|4.33|5.21|4.41|5.12|4.32|0
1631026800000|2021-09-07 15:00:00|5.15|4.35|5.28|4.48|5.33|4.53|5.12|4.32|0
1631027100000|2021-09-07 15:05:00|5.3|4.5|5.42|4.62|5.43|4.63|5.28|4.48|0
1631027400000|2021-09-07 15:10:00|5.4|4.6|5.54|4.74|5.54|4.74|5.4|4.6|0
1631027700000|2021-09-07 15:15:00|5.56|4.76|5.43|4.63|5.67|4.87|5.41|4.61|0
1631028000000|2021-09-07 15:20:00|5.44|4.64|5.52|4.72|5.55|4.75|5.43|4.63|0
1631028300000|2021-09-07 15:25:00|5.5|4.7|5.48|4.68|5.64|4.84|5.45|4.65|0
1631028600000|2021-09-07 15:30:00|5.51|4.71|5.31|4.51|5.51|4.71|5.24|4.44|0
1631028900000|2021-09-07 15:35:00|5.29|4.49|5.23|4.43|5.34|4.54|5.21|4.41|0
1631029200000|2021-09-07 15:40:00|5.22|4.42|5.24|4.44|5.3|4.5|5.19|4.39|0
1631029500000|2021-09-07 15:45:00|5.25|4.45|5.28|4.48|5.31|4.51|5.23|4.43|0
1631029800000|2021-09-07 15:50:00|5.26|4.46|5.4|4.6|5.4|4.6|5.25|4.45|0
1631030100000|2021-09-07 15:55:00|5.41|4.61|5.32|4.52|5.46|4.66|5.27|4.47|0
1631030400000|2021-09-07 16:00:00|5.33|4.53|5.19|4.39|5.36|4.56|5.15|4.35|0
1631030700000|2021-09-07 16:05:00|5.21|4.41|5.05|4.25|5.21|4.41|4.98|4.18|0
1631031000000|2021-09-07 16:10:00|5.07|4.27|5.09|4.29|5.13|4.33|5.05|4.25|0
1631031300000|2021-09-07 16:15:00|5.08|4.28|5.05|4.25|5.11|4.31|5.02|4.22|0
1631031600000|2021-09-07 16:20:00|5.03|4.23|5.13|4.33|5.13|4.33|5.03|4.23|0
1631031900000|2021-09-07 16:25:00|5.15|4.35|4.99|4.19|5.15|4.35|4.99|4.19|0
1631032200000|2021-09-07 16:30:00|4.98|4.18|5|4.2|5.02|4.22|4.96|4.16|0
1631032500000|2021-09-07 16:35:00|4.99|4.19|5.05|4.25|5.05|4.25|4.94|4.14|0
1631032800000|2021-09-07 16:40:00|5.03|4.23|4.91|4.11|5.03|4.23|4.9|4.1|0
1631033100000|2021-09-07 16:45:00|4.9|4.1|4.78|3.98|4.9|4.1|4.77|3.97|0
1631033400000|2021-09-07 16:50:00|4.77|3.97|4.78|3.98|4.81|4.01|4.75|3.95|0
1631033700000|2021-09-07 16:55:00|4.76|3.96|5.1|4.3|5.1|4.3|4.73|3.93|0
1631034000000|2021-09-07 17:00:00|5.08|4.28|4.57|3.77|5.08|4.28|4.43|3.63|0
1631034300000|2021-09-07 17:05:00|4.56|3.76|4.52|3.72|4.57|3.77|4.46|3.66|0
1631034600000|2021-09-07 17:10:00|4.5|3.7|4.41|3.61|4.5|3.7|4.39|3.59|0
1631034900000|2021-09-07 17:15:00|4.42|3.62|4.4|3.6|4.43|3.63|4.39|3.59|0
1631035200000|2021-09-07 17:20:00|4.39|3.59|4.45|3.65|4.46|3.66|4.39|3.59|0
1631035500000|2021-09-07 17:25:00|4.47|3.67|4.49|3.69|4.53|3.73|4.45|3.65|0
1631035800000|2021-09-07 17:30:00|4.5|3.7|4.45|3.65|4.52|3.72|4.42|3.62|0
1631036100000|2021-09-07 17:35:00|4.43|3.63|4.4|3.6|4.49|3.69|4.39|3.59|0
1631036400000|2021-09-07 17:40:00|4.39|3.59|4.41|3.61|4.43|3.63|4.38|3.58|0
1631036700000|2021-09-07 17:45:00|4.4|3.6|4.42|3.62|4.42|3.62|4.39|3.59|0
1631037000000|2021-09-07 17:50:00|4.41|3.61|4.35|3.55|4.42|3.62|4.35|3.55|0
1631037300000|2021-09-07 17:55:00|4.37|3.57|4.39|3.59|4.39|3.59|4.35|3.55|0
1631037600000|2021-09-07 18:00:00|4.4|3.6|4.44|3.64|4.47|3.67|4.4|3.6|0
1631037900000|2021-09-07 18:05:00|4.45|3.65|4.49|3.69|4.53|3.73|4.45|3.65|0
1631038200000|2021-09-07 18:10:00|4.46|3.66|4.41|3.61|4.46|3.66|4.38|3.58|0
1631038500000|2021-09-07 18:15:00|4.39|3.59|4.55|3.75|4.56|3.76|4.39|3.59|0
1631038800000|2021-09-07 18:20:00|4.54|3.74|4.56|3.76|4.59|3.79|4.52|3.72|0
1631039100000|2021-09-07 18:25:00|4.55|3.75|4.6|3.8|4.61|3.81|4.55|3.75|0
1631039400000|2021-09-07 18:30:00|4.61|3.81|4.53|3.73|4.69|3.89|4.51|3.71|0
1631039700000|2021-09-07 18:35:00|4.54|3.74|4.51|3.71|4.59|3.79|4.47|3.67|0
1631040000000|2021-09-07 18:40:00|4.52|3.72|4.55|3.75|4.57|3.77|4.51|3.71|0
1631040300000|2021-09-07 18:45:00|4.53|3.73|4.57|3.77|4.6|3.8|4.52|3.72|0
1631040600000|2021-09-07 18:50:00|4.56|3.76|4.5|3.7|4.58|3.78|4.49|3.69|0
1631040900000|2021-09-07 18:55:00|4.49|3.69|4.47|3.67|4.5|3.7|4.44|3.64|0
1631041200000|2021-09-07 19:00:00|4.48|3.68|4.39|3.59|4.48|3.68|4.39|3.59|0
1631041500000|2021-09-07 19:05:00|4.37|3.57|4.46|3.66|4.46|3.66|4.37|3.57|0
1631041800000|2021-09-07 19:10:00|4.45|3.65|4.46|3.66|4.47|3.67|4.41|3.61|0
1631042100000|2021-09-07 19:15:00|4.47|3.67|4.49|3.69|4.55|3.75|4.43|3.63|0
1631042400000|2021-09-07 19:20:00|4.51|3.71|4.52|3.72|4.55|3.75|4.49|3.69|0
1631042700000|2021-09-07 19:25:00|4.55|3.75|4.6|3.8|4.6|3.8|4.5|3.7|0
1631043000000|2021-09-07 19:30:00|4.61|3.81|4.57|3.77|4.65|3.85|4.54|3.74|0
1631043300000|2021-09-07 19:35:00|4.55|3.75|4.69|3.89|4.69|3.89|4.54|3.74|0
1631043600000|2021-09-07 19:40:00|4.67|3.87|4.7|3.9|4.71|3.91|4.66|3.86|0
1631043900000|2021-09-07 19:45:00|4.71|3.91|4.72|3.92|4.75|3.95|4.61|3.81|0
1631044200000|2021-09-07 19:50:00|4.67|3.87|4.7|3.9|4.79|3.99|4.65|3.85|0
1631044500000|2021-09-07 19:55:00|4.72|3.92|4.71|3.91|4.77|3.97|4.51|3.71|0
1631044800000|2021-09-07 20:00:00|4.74|3.94|4.84|4.04|4.85|4.05|4.74|3.94|0
1631045100000|2021-09-07 20:05:00|4.81|4.01|4.81|4.01|4.84|4.04|4.77|3.97|0
1631045400000|2021-09-07 20:10:00|4.82|4.02|4.9|4.1|4.94|4.14|4.82|4.02|0
1631045700000|2021-09-07 20:15:00|5|4|4.93|3.93|5|4|4.92|3.92|0
1631046000000|2021-09-07 20:20:00|4.92|3.92|4.92|3.92|4.92|3.92|4.9|3.9|0
1631046300000|2021-09-07 20:25:00|5.01|4.01|5.01|4.01|5.01|4.01|5.01|4.01|0
1631046600000|2021-09-07 20:30:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1631046900000|2021-09-07 20:35:00|5|4|5|4|5.01|4.01|5|4|0
1631047200000|2021-09-07 20:40:00|5.01|4.01|4.99|3.99|5.01|4.01|4.99|3.99|0
1631047500000|2021-09-07 20:45:00|4.98|3.98|4.98|3.98|4.99|3.99|4.97|3.97|0
1631047800000|2021-09-07 20:50:00|4.96|3.96|4.96|3.96|4.96|3.96|4.96|3.96|0
1631048100000|2021-09-07 20:55:00|4.94|3.94|4.96|3.96|4.96|3.96|4.93|3.93|0
1631048400000|2021-09-07 21:00:00|4.97|3.97|4.94|3.94|4.97|3.97|4.94|3.94|0
1631049300000|2021-09-07 21:15:00|4.95|3.95|4.93|3.93|4.95|3.95|4.93|3.93|0
1631049600000|2021-09-07 21:20:00|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631050200000|2021-09-07 21:30:00|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631051100000|2021-09-07 21:45:00|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1631051400000|2021-09-07 21:50:00|4.93|3.93|4.92|3.92|4.93|3.93|4.92|3.92|0
1631051700000|2021-09-07 21:55:00|4.91|3.91|4.91|3.91|4.92|3.92|4.91|3.91|0
1631052000000|2021-09-07 22:00:00|4.92|3.92|4.88|3.88|4.92|3.92|4.88|3.88|0
1631052300000|2021-09-07 22:05:00|4.89|3.89|4.83|3.83|4.89|3.89|4.83|3.83|0
1631052600000|2021-09-07 22:10:00|4.82|3.82|4.81|3.81|4.83|3.83|4.8|3.8|0
1631052900000|2021-09-07 22:15:00|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1631053200000|2021-09-07 22:20:00|4.8|3.8|4.82|3.82|4.84|3.84|4.79|3.79|0
1631053500000|2021-09-07 22:25:00|4.83|3.83|4.86|3.86|4.89|3.89|4.83|3.83|0
1631053800000|2021-09-07 22:30:00|4.85|3.85|4.81|3.81|4.85|3.85|4.81|3.81|0
1631054100000|2021-09-07 22:35:00|4.83|3.83|4.87|3.87|4.87|3.87|4.81|3.81|0
1631054400000|2021-09-07 22:40:00|4.88|3.88|4.91|3.91|4.91|3.91|4.86|3.86|0
1631054700000|2021-09-07 22:45:00|4.89|3.89|4.87|3.87|4.91|3.91|4.86|3.86|0
1631055000000|2021-09-07 22:50:00|4.89|3.89|4.86|3.86|4.89|3.89|4.86|3.86|0
1631055300000|2021-09-07 22:55:00|4.87|3.87|4.85|3.85|4.88|3.88|4.85|3.85|0
1631055600000|2021-09-07 23:00:00|4.84|3.84|4.85|3.85|4.86|3.86|4.83|3.83|0
1631055900000|2021-09-07 23:05:00|4.86|3.86|4.89|3.89|4.89|3.89|4.86|3.86|0
1631056200000|2021-09-07 23:10:00|4.9|3.9|4.96|3.96|4.97|3.97|4.89|3.89|0
1631056500000|2021-09-07 23:15:00|4.94|3.94|4.91|3.91|4.94|3.94|4.91|3.91|0
1631056800000|2021-09-07 23:20:00|4.92|3.92|4.92|3.92|4.95|3.95|4.92|3.92|0
1631057100000|2021-09-07 23:25:00|4.91|3.91|4.93|3.93|4.95|3.95|4.91|3.91|0
1631057400000|2021-09-07 23:30:00|4.92|3.92|4.91|3.91|4.94|3.94|4.91|3.91|0
1631057700000|2021-09-07 23:35:00|4.9|3.9|4.88|3.88|4.91|3.91|4.88|3.88|0
1631058000000|2021-09-07 23:40:00|4.89|3.89|4.85|3.85|4.89|3.89|4.85|3.85|0
1631058300000|2021-09-07 23:45:00|4.86|3.86|4.9|3.9|4.9|3.9|4.86|3.86|0
1631058600000|2021-09-07 23:50:00|4.92|3.92|5.01|4.01|5.01|4.01|4.89|3.89|0
1631058900000|2021-09-07 23:55:00|5.03|4.03|5.01|4.01|5.07|4.07|5|4|0
1631059200000|2021-09-08 00:00:00|5|4|4.91|3.91|5.01|4.01|4.91|3.91|0
1631059500000|2021-09-08 00:05:00|4.89|3.89|4.83|3.83|4.92|3.92|4.82|3.82|0
1631059800000|2021-09-08 00:10:00|4.8|3.8|4.76|3.76|4.8|3.8|4.74|3.74|0
1631060100000|2021-09-08 00:15:00|4.75|3.75|4.78|3.78|4.79|3.79|4.7|3.7|0
1631060400000|2021-09-08 00:20:00|4.77|3.77|4.73|3.73|4.79|3.79|4.72|3.72|0
1631060700000|2021-09-08 00:25:00|4.75|3.75|4.76|3.76|4.76|3.76|4.72|3.72|0
1631061000000|2021-09-08 00:30:00|4.75|3.75|4.77|3.77|4.79|3.79|4.74|3.74|0
1631061300000|2021-09-08 00:35:00|4.76|3.76|4.75|3.75|4.78|3.78|4.74|3.74|0
1631061600000|2021-09-08 00:40:00|4.74|3.74|4.65|3.65|4.75|3.75|4.64|3.64|0
1631061900000|2021-09-08 00:45:00|4.64|3.64|4.63|3.63|4.66|3.66|4.62|3.62|0
1631062200000|2021-09-08 00:50:00|4.62|3.62|4.54|3.54|4.62|3.62|4.52|3.52|0
1631062500000|2021-09-08 00:55:00|4.52|3.52|4.53|3.53|4.57|3.57|4.52|3.52|0
1631062800000|2021-09-08 01:00:00|4.52|3.52|4.54|3.54|4.56|3.56|4.52|3.52|0
1631063100000|2021-09-08 01:05:00|4.53|3.53|4.54|3.54|4.56|3.56|4.52|3.52|0
1631063400000|2021-09-08 01:10:00|4.55|3.55|4.52|3.52|4.57|3.57|4.52|3.52|0
1631063700000|2021-09-08 01:15:00|4.51|3.51|4.53|3.53|4.56|3.56|4.49|3.49|0
1631064000000|2021-09-08 01:20:00|4.52|3.52|4.52|3.52|4.52|3.52|4.48|3.48|0
1631064300000|2021-09-08 01:25:00|4.53|3.53|4.51|3.51|4.53|3.53|4.47|3.47|0
1631064600000|2021-09-08 01:30:00|4.5|3.5|4.53|3.53|4.55|3.55|4.48|3.48|0
1631064900000|2021-09-08 01:35:00|4.55|3.55|4.44|3.44|4.56|3.56|4.44|3.44|0
1631065200000|2021-09-08 01:40:00|4.43|3.43|4.42|3.42|4.45|3.45|4.39|3.39|0
1631065500000|2021-09-08 01:45:00|4.44|3.44|4.39|3.39|4.44|3.44|4.38|3.38|0
1631065800000|2021-09-08 01:50:00|4.41|3.41|4.39|3.39|4.42|3.42|4.36|3.36|0
1631066100000|2021-09-08 01:55:00|4.38|3.38|4.43|3.43|4.43|3.43|4.38|3.38|0
1631066400000|2021-09-08 02:00:00|4.41|3.41|4.4|3.4|4.45|3.45|4.38|3.38|0
1631066700000|2021-09-08 02:05:00|4.41|3.41|4.39|3.39|4.41|3.41|4.37|3.37|0
1631067000000|2021-09-08 02:10:00|4.4|3.4|4.38|3.38|4.4|3.4|4.36|3.36|0
1631067300000|2021-09-08 02:15:00|4.39|3.39|4.39|3.39|4.44|3.44|4.39|3.39|0
1631067600000|2021-09-08 02:20:00|4.4|3.4|4.38|3.38|4.41|3.41|4.38|3.38|0
1631067900000|2021-09-08 02:25:00|4.37|3.37|4.37|3.37|4.38|3.38|4.35|3.35|0
1631068200000|2021-09-08 02:30:00|4.38|3.38|4.41|3.41|4.43|3.43|4.37|3.37|0
1631068500000|2021-09-08 02:35:00|4.43|3.43|4.42|3.42|4.44|3.44|4.41|3.41|0
1631068800000|2021-09-08 02:40:00|4.44|3.44|4.41|3.41|4.44|3.44|4.41|3.41|0
1631069100000|2021-09-08 02:45:00|4.4|3.4|4.39|3.39|4.41|3.41|4.39|3.39|0
1631069400000|2021-09-08 02:50:00|4.4|3.4|4.4|3.4|4.43|3.43|4.4|3.4|0
1631069700000|2021-09-08 02:55:00|4.39|3.39|4.42|3.42|4.42|3.42|4.39|3.39|0
1631070000000|2021-09-08 03:00:00|4.41|3.41|4.39|3.39|4.41|3.41|4.38|3.38|0
1631070300000|2021-09-08 03:05:00|4.41|3.41|4.38|3.38|4.41|3.41|4.36|3.36|0
1631070600000|2021-09-08 03:10:00|4.39|3.39|4.39|3.39|4.4|3.4|4.39|3.39|0
1631070900000|2021-09-08 03:15:00|4.37|3.37|4.44|3.44|4.44|3.44|4.37|3.37|0
1631071200000|2021-09-08 03:20:00|4.42|3.42|4.48|3.48|4.48|3.48|4.42|3.42|0
1631071500000|2021-09-08 03:25:00|4.5|3.5|4.51|3.51|4.52|3.52|4.47|3.47|0
1631071800000|2021-09-08 03:30:00|4.49|3.49|4.64|3.64|4.65|3.65|4.49|3.49|0
1631072100000|2021-09-08 03:35:00|4.63|3.63|4.69|3.69|4.71|3.71|4.6|3.6|0
1631072400000|2021-09-08 03:40:00|4.71|3.71|4.65|3.65|4.71|3.71|4.65|3.65|0
1631072700000|2021-09-08 03:45:00|4.66|3.66|4.59|3.59|4.66|3.66|4.59|3.59|0
1631073000000|2021-09-08 03:50:00|4.6|3.6|4.6|3.6|4.6|3.6|4.58|3.58|0
1631073300000|2021-09-08 03:55:00|4.58|3.58|4.59|3.59|4.61|3.61|4.58|3.58|0
1631073600000|2021-09-08 04:00:00|4.58|3.58|4.62|3.62|4.62|3.62|4.57|3.57|0
1631073900000|2021-09-08 04:05:00|4.6|3.6|4.6|3.6|4.62|3.62|4.58|3.58|0
1631074200000|2021-09-08 04:10:00|4.59|3.59|4.6|3.6|4.61|3.61|4.58|3.58|0
1631074500000|2021-09-08 04:15:00|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1631074800000|2021-09-08 04:20:00|4.58|3.58|4.54|3.54|4.59|3.59|4.54|3.54|0
1631075100000|2021-09-08 04:25:00|4.55|3.55|4.53|3.53|4.56|3.56|4.53|3.53|0
1631075400000|2021-09-08 04:30:00|4.55|3.55|4.5|3.5|4.55|3.55|4.48|3.48|0
1631075700000|2021-09-08 04:35:00|4.49|3.49|4.49|3.49|4.51|3.51|4.49|3.49|0
1631076000000|2021-09-08 04:40:00|4.5|3.5|4.51|3.51|4.51|3.51|4.48|3.48|0
1631076300000|2021-09-08 04:45:00|4.5|3.5|4.5|3.5|4.52|3.52|4.49|3.49|0
1631076600000|2021-09-08 04:50:00|4.52|3.52|4.51|3.51|4.53|3.53|4.5|3.5|0
1631076900000|2021-09-08 04:55:00|4.5|3.5|4.5|3.5|4.51|3.51|4.5|3.5|0
1631077200000|2021-09-08 05:00:00|4.48|3.48|4.48|3.48|4.51|3.51|4.48|3.48|0
1631077500000|2021-09-08 05:05:00|4.49|3.49|4.52|3.52|4.52|3.52|4.48|3.48|0
1631077800000|2021-09-08 05:10:00|4.5|3.5|4.55|3.55|4.57|3.57|4.49|3.49|0
1631078100000|2021-09-08 05:15:00|4.56|3.56|4.43|3.43|4.56|3.56|4.43|3.43|0
1631078400000|2021-09-08 05:20:00|4.42|3.42|4.35|3.35|4.42|3.42|4.34|3.34|0
1631078700000|2021-09-08 05:25:00|4.34|3.34|4.35|3.35|4.39|3.39|4.33|3.33|0
1631079000000|2021-09-08 05:30:00|4.33|3.33|4.39|3.39|4.4|3.4|4.33|3.33|0
1631079300000|2021-09-08 05:35:00|4.38|3.38|4.33|3.33|4.39|3.39|4.33|3.33|0
1631079600000|2021-09-08 05:40:00|4.34|3.34|4.32|3.32|4.36|3.36|4.32|3.32|0
1631079900000|2021-09-08 05:45:00|4.34|3.34|4.34|3.34|4.36|3.36|4.32|3.32|0
1631080200000|2021-09-08 05:50:00|4.36|3.36|4.34|3.34|4.36|3.36|4.33|3.33|0
1631080500000|2021-09-08 05:55:00|4.33|3.33|4.31|3.31|4.37|3.37|4.31|3.31|0
1631080800000|2021-09-08 06:00:00|4.33|3.33|4.31|3.31|4.35|3.35|4.3|3.3|0
1631081100000|2021-09-08 06:05:00|4.32|3.32|4.32|3.32|4.36|3.36|4.29|3.29|0
1631081400000|2021-09-08 06:10:00|4.33|3.33|4.3|3.3|4.34|3.34|4.3|3.3|0
1631081700000|2021-09-08 06:15:00|4.31|3.31|4.27|3.27|4.33|3.33|4.26|3.26|0
1631082000000|2021-09-08 06:20:00|4.28|3.28|4.32|3.32|4.33|3.33|4.28|3.28|0
1631082300000|2021-09-08 06:25:00|4.33|3.33|4.36|3.36|4.36|3.36|4.29|3.29|0
1631082600000|2021-09-08 06:30:00|4.34|3.34|4.4|3.4|4.42|3.42|4.33|3.33|0
1631082900000|2021-09-08 06:35:00|4.42|3.42|4.49|3.49|4.51|3.51|4.4|3.4|0
1631083200000|2021-09-08 06:40:00|4.5|3.5|4.49|3.49|4.53|3.53|4.49|3.49|0
1631083500000|2021-09-08 06:45:00|4.48|3.48|4.58|3.58|4.6|3.6|4.48|3.48|0
1631083800000|2021-09-08 06:50:00|4.57|3.57|4.65|3.65|4.65|3.65|4.57|3.57|0
1631084100000|2021-09-08 06:55:00|4.63|3.63|4.6|3.6|4.66|3.66|4.56|3.56|0
1631084400000|2021-09-08 07:00:00|4.64|3.64|4.65|3.65|4.66|3.66|4.59|3.59|0
1631084700000|2021-09-08 07:05:00|4.55|3.75|5.43|4.63|5.43|4.63|4.46|3.66|0
1631085000000|2021-09-08 07:10:00|5.54|4.74|5.84|5.04|5.9|5.1|5.47|4.67|0
1631085300000|2021-09-08 07:15:00|5.85|5.05|5.68|4.88|5.92|5.12|5.68|4.88|0
1631085600000|2021-09-08 07:20:00|5.7|4.9|5.88|5.08|5.98|5.18|5.7|4.9|0
1631085900000|2021-09-08 07:25:00|5.91|5.11|5.89|5.09|6.07|5.27|5.81|5.01|0
1631086200000|2021-09-08 07:30:00|5.87|5.07|6.49|5.69|6.64|5.84|5.87|5.07|0
1631086500000|2021-09-08 07:35:00|6.47|5.67|6.41|5.61|6.56|5.76|6.34|5.54|0
1631086800000|2021-09-08 07:40:00|6.36|5.56|6.39|5.59|6.51|5.71|6.36|5.56|0
1631087100000|2021-09-08 07:45:00|6.37|5.57|6.53|5.73|6.61|5.81|6.37|5.57|0
1631087400000|2021-09-08 07:50:00|6.51|5.71|6.4|5.6|6.6|5.8|6.36|5.56|0
1631087700000|2021-09-08 07:55:00|6.38|5.58|6.41|5.61|6.53|5.73|6.38|5.58|0
1631088000000|2021-09-08 08:00:00|6.39|5.59|6.3|5.5|6.56|5.76|6.23|5.43|0
1631088300000|2021-09-08 08:05:00|6.28|5.48|6.53|5.73|6.64|5.84|6.26|5.46|0
1631088600000|2021-09-08 08:10:00|6.55|5.75|6.6|5.8|6.64|5.84|6.51|5.71|0
1631088900000|2021-09-08 08:15:00|6.64|5.84|6.58|5.78|6.64|5.84|6.52|5.72|0
1631089200000|2021-09-08 08:20:00|6.6|5.8|6.57|5.77|6.86|6.06|6.48|5.68|0
1631089500000|2021-09-08 08:25:00|6.59|5.79|6.44|5.64|6.8|6|6.4|5.6|0
1631089800000|2021-09-08 08:30:00|6.42|5.62|6.58|5.78|6.7|5.9|6.42|5.62|0
1631090100000|2021-09-08 08:35:00|6.56|5.76|6.23|5.43|6.6|5.8|6.23|5.43|0
1631090400000|2021-09-08 08:40:00|6.25|5.45|6.17|5.37|6.37|5.57|6.17|5.37|0
1631090700000|2021-09-08 08:45:00|6.15|5.35|6.15|5.35|6.23|5.43|6.06|5.26|0
1631091000000|2021-09-08 08:50:00|6.13|5.33|6.16|5.36|6.22|5.42|6.08|5.28|0
1631091300000|2021-09-08 08:55:00|6.18|5.38|6.28|5.48|6.3|5.5|6.16|5.36|0
1631091600000|2021-09-08 09:00:00|6.3|5.5|6.17|5.37|6.34|5.54|6.12|5.32|0
1631091900000|2021-09-08 09:05:00|6.18|5.38|6.12|5.32|6.24|5.44|6.08|5.28|0
1631092200000|2021-09-08 09:10:00|6.13|5.33|6.17|5.37|6.27|5.47|6.13|5.33|0
1631092500000|2021-09-08 09:15:00|6.16|5.36|6.17|5.37|6.23|5.43|6.14|5.34|0
1631092800000|2021-09-08 09:20:00|6.16|5.36|5.96|5.16|6.21|5.41|5.96|5.16|0
1631093100000|2021-09-08 09:25:00|5.95|5.15|5.96|5.16|6|5.2|5.92|5.12|0
1631093400000|2021-09-08 09:30:00|5.94|5.14|5.83|5.03|5.94|5.14|5.79|4.99|0
1631093700000|2021-09-08 09:35:00|5.82|5.02|5.73|4.93|5.82|5.02|5.66|4.86|0
1631094000000|2021-09-08 09:40:00|5.71|4.91|5.73|4.93|5.76|4.96|5.66|4.86|0
1631094300000|2021-09-08 09:45:00|5.72|4.92|5.72|4.92|5.77|4.97|5.71|4.91|0
1631094600000|2021-09-08 09:50:00|5.69|4.89|5.44|4.64|5.7|4.9|5.42|4.62|0
1631094900000|2021-09-08 09:55:00|5.42|4.62|5.37|4.57|5.44|4.64|5.34|4.54|0
1631095200000|2021-09-08 10:00:00|5.36|4.56|5.41|4.61|5.43|4.63|5.34|4.54|0
1631095500000|2021-09-08 10:05:00|5.4|4.6|5.3|4.5|5.4|4.6|5.29|4.49|0
1631095800000|2021-09-08 10:10:00|5.32|4.52|5.41|4.61|5.44|4.64|5.31|4.51|0
1631096100000|2021-09-08 10:15:00|5.39|4.59|5.4|4.6|5.41|4.61|5.33|4.53|0
1631096400000|2021-09-08 10:20:00|5.39|4.59|5.33|4.53|5.4|4.6|5.32|4.52|0
1631096700000|2021-09-08 10:25:00|5.35|4.55|5.33|4.53|5.4|4.6|5.33|4.53|0
1631097000000|2021-09-08 10:30:00|5.32|4.52|5.31|4.51|5.34|4.54|5.18|4.38|0
1631097300000|2021-09-08 10:35:00|5.3|4.5|5.31|4.51|5.31|4.51|5.23|4.43|0
1631097600000|2021-09-08 10:40:00|5.3|4.5|5.3|4.5|5.31|4.51|5.26|4.46|0
1631097900000|2021-09-08 10:45:00|5.29|4.49|5.22|4.42|5.29|4.49|5.19|4.39|0
1631098200000|2021-09-08 10:50:00|5.21|4.41|5.08|4.28|5.21|4.41|5.05|4.25|0
1631098500000|2021-09-08 10:55:00|5.07|4.27|5.2|4.4|5.21|4.41|5.07|4.27|0
1631098800000|2021-09-08 11:00:00|5.15|4.35|5.11|4.31|5.18|4.38|5.04|4.24|0
1631099100000|2021-09-08 11:05:00|5.1|4.3|5.08|4.28|5.16|4.36|5.07|4.27|0
1631099400000|2021-09-08 11:10:00|5.07|4.27|4.92|4.12|5.1|4.3|4.9|4.1|0
1631099700000|2021-09-08 11:15:00|4.93|4.13|4.96|4.16|4.96|4.16|4.89|4.09|0
1631100000000|2021-09-08 11:20:00|4.97|4.17|4.99|4.19|5.3|4.5|4.95|4.15|0
1631100300000|2021-09-08 11:25:00|4.98|4.18|5|4.2|5.02|4.22|4.98|4.18|0
1631100600000|2021-09-08 11:30:00|4.99|4.19|5.01|4.21|5.03|4.23|4.99|4.19|0
1631100900000|2021-09-08 11:35:00|5|4.2|4.95|4.15|5.01|4.21|4.93|4.13|0
1631101200000|2021-09-08 11:40:00|4.96|4.16|4.99|4.19|5.03|4.23|4.93|4.13|0
1631101500000|2021-09-08 11:45:00|4.97|4.17|5|4.2|5.02|4.22|4.97|4.17|0
1631101800000|2021-09-08 11:50:00|5.01|4.21|4.98|4.18|5.03|4.23|4.98|4.18|0
1631102100000|2021-09-08 11:55:00|4.97|4.17|5.04|4.24|5.05|4.25|4.95|4.15|0
1631102400000|2021-09-08 12:00:00|5.02|4.22|4.94|4.14|5.02|4.22|4.92|4.12|0
1631102700000|2021-09-08 12:05:00|4.96|4.16|5.19|4.39|5.19|4.39|4.93|4.13|0
1631103000000|2021-09-08 12:10:00|5.21|4.41|5.16|4.36|5.24|4.44|5.11|4.31|0
1631103300000|2021-09-08 12:15:00|5.17|4.37|5.29|4.49|5.31|4.51|5.17|4.37|0
1631103600000|2021-09-08 12:20:00|5.28|4.48|5.27|4.47|5.32|4.52|5.2|4.4|0
1631103900000|2021-09-08 12:25:00|5.29|4.49|5.24|4.44|5.3|4.5|5.22|4.42|0
1631104200000|2021-09-08 12:30:00|5.25|4.45|5.3|4.5|5.31|4.51|5.18|4.38|0
1631104500000|2021-09-08 12:35:00|5.31|4.51|5.18|4.38|5.34|4.54|5.18|4.38|0
1631104800000|2021-09-08 12:40:00|5.21|4.41|5.12|4.32|5.21|4.41|5.09|4.29|0
1631105100000|2021-09-08 12:45:00|5.13|4.33|4.97|4.17|5.13|4.33|4.97|4.17|0
1631105400000|2021-09-08 12:50:00|4.98|4.18|5.05|4.25|5.11|4.31|4.98|4.18|0
1631105700000|2021-09-08 12:55:00|5.07|4.27|5.02|4.22|5.08|4.28|4.97|4.17|0
1631106000000|2021-09-08 13:00:00|5|4.2|4.97|4.17|5.05|4.25|4.97|4.17|0
1631106300000|2021-09-08 13:05:00|4.98|4.18|5.05|4.25|5.08|4.28|4.98|4.18|0
1631106600000|2021-09-08 13:10:00|5.04|4.24|5.22|4.42|5.22|4.42|5.04|4.24|0
1631106900000|2021-09-08 13:15:00|5.23|4.43|5.2|4.4|5.25|4.45|5.18|4.38|0
1631107200000|2021-09-08 13:20:00|5.21|4.41|5.18|4.38|5.23|4.43|5.16|4.36|0
1631107500000|2021-09-08 13:25:00|5.16|4.36|5.25|4.45|5.28|4.48|5.15|4.35|0
1631107800000|2021-09-08 13:30:00|5.22|4.42|5.55|4.75|5.56|4.76|5.22|4.42|0
1631108100000|2021-09-08 13:35:00|5.56|4.76|5.15|4.35|5.56|4.76|5.15|4.35|0
1631108400000|2021-09-08 13:40:00|5.16|4.36|5.15|4.35|5.29|4.49|5.1|4.3|0
1631108700000|2021-09-08 13:45:00|5.16|4.36|5.16|4.36|5.17|4.37|4.92|4.12|0
1631109000000|2021-09-08 13:50:00|5.19|4.39|5.15|4.35|5.28|4.48|5.1|4.3|0
1631109300000|2021-09-08 13:55:00|5.17|4.37|4.7|3.9|5.17|4.37|4.7|3.9|0
1631109600000|2021-09-08 14:00:00|4.68|3.88|4.71|3.91|4.71|3.91|4.45|3.65|0
1631109900000|2021-09-08 14:05:00|4.69|3.89|4.56|3.76|4.69|3.89|4.48|3.68|0
1631110200000|2021-09-08 14:10:00|4.55|3.75|4.57|3.77|4.62|3.82|4.52|3.72|0
1631110500000|2021-09-08 14:15:00|4.56|3.76|4.42|3.62|4.57|3.77|4.35|3.55|0
1631110800000|2021-09-08 14:20:00|4.43|3.63|4.55|3.75|4.55|3.75|4.32|3.52|0
1631111100000|2021-09-08 14:25:00|4.57|3.77|4.67|3.87|4.72|3.92|4.52|3.72|0
1631111400000|2021-09-08 14:30:00|4.66|3.86|5.07|4.27|5.11|4.31|4.49|3.69|0
1631111700000|2021-09-08 14:35:00|5.1|4.3|5.97|5.17|6.11|5.31|4.91|4.11|0
1631112000000|2021-09-08 14:40:00|6|5.2|6.36|5.56|6.49|5.69|6|5.2|0
1631112300000|2021-09-08 14:45:00|6.38|5.58|5.98|5.18|6.49|5.69|5.98|5.18|0
1631112600000|2021-09-08 14:50:00|6.01|5.21|6.52|5.72|6.59|5.79|5.98|5.18|0
1631112900000|2021-09-08 14:55:00|6.5|5.7|6.22|5.42|6.65|5.85|6|5.2|0
1631113200000|2021-09-08 15:00:00|6.25|5.45|5.59|4.79|6.25|5.45|5.56|4.76|0
1631113500000|2021-09-08 15:05:00|5.61|4.81|5.7|4.9|5.82|5.02|5.49|4.69|0
1631113800000|2021-09-08 15:10:00|5.69|4.89|5.47|4.67|5.72|4.92|5.45|4.65|0
1631114100000|2021-09-08 15:15:00|5.48|4.68|5.61|4.81|5.7|4.9|5.4|4.6|0
1631114400000|2021-09-08 15:20:00|5.58|4.78|5.29|4.49|5.63|4.83|5.26|4.46|0
1631114700000|2021-09-08 15:25:00|5.28|4.48|5.47|4.67|5.47|4.67|5.27|4.47|0
1631115000000|2021-09-08 15:30:00|5.48|4.68|5.68|4.88|5.71|4.91|5.34|4.54|0
1631115300000|2021-09-08 15:35:00|5.69|4.89|5.67|4.87|5.73|4.93|5.51|4.71|0
1631115600000|2021-09-08 15:40:00|5.69|4.89|5.79|4.99|5.81|5.01|5.6|4.8|0
1631115900000|2021-09-08 15:45:00|5.77|4.97|5.92|5.12|5.92|5.12|5.55|4.75|0
1631116200000|2021-09-08 15:50:00|5.91|5.11|5.99|5.19|6.03|5.23|5.9|5.1|0
1631116500000|2021-09-08 15:55:00|5.97|5.17|5.86|5.06|6.01|5.21|5.81|5.01|0
1631116800000|2021-09-08 16:00:00|5.88|5.08|5.72|4.92|6.02|5.22|5.49|4.69|0
1631117100000|2021-09-08 16:05:00|5.74|4.94|5.4|4.6|5.74|4.94|5.35|4.55|0
1631117400000|2021-09-08 16:10:00|5.38|4.58|5.24|4.44|5.43|4.63|5.17|4.37|0
1631117700000|2021-09-08 16:15:00|5.22|4.42|5.05|4.25|5.27|4.47|5.05|4.25|0
1631118000000|2021-09-08 16:20:00|5.06|4.26|4.96|4.16|5.09|4.29|4.95|4.15|0
1631118300000|2021-09-08 16:25:00|4.95|4.15|4.92|4.12|5.01|4.21|4.87|4.07|0
1631118600000|2021-09-08 16:30:00|4.91|4.11|4.96|4.16|4.98|4.18|4.91|4.11|0
1631118900000|2021-09-08 16:35:00|4.93|4.13|5.12|4.32|5.16|4.36|4.92|4.12|0
1631119200000|2021-09-08 16:40:00|5.11|4.31|5.09|4.29|5.12|4.32|4.97|4.17|0
1631119500000|2021-09-08 16:45:00|5.11|4.31|5.12|4.32|5.24|4.44|5.07|4.27|0
1631119800000|2021-09-08 16:50:00|5.1|4.3|5.13|4.33|5.18|4.38|5.07|4.27|0
1631120100000|2021-09-08 16:55:00|5.14|4.34|5.2|4.4|5.2|4.4|5.08|4.28|0
1631120400000|2021-09-08 17:00:00|5.17|4.37|5.15|4.35|5.23|4.43|5.12|4.32|0
1631120700000|2021-09-08 17:05:00|5.14|4.34|5.27|4.47|5.27|4.47|4.98|4.18|0
1631121000000|2021-09-08 17:10:00|5.26|4.46|5.3|4.5|5.3|4.5|5.21|4.41|0
1631121300000|2021-09-08 17:15:00|5.27|4.47|5.14|4.34|5.3|4.5|5.12|4.32|0
1631121600000|2021-09-08 17:20:00|5.11|4.31|5.18|4.38|5.23|4.43|5.06|4.26|0
1631121900000|2021-09-08 17:25:00|5.2|4.4|4.99|4.19|5.2|4.4|4.99|4.19|0
1631122200000|2021-09-08 17:30:00|4.98|4.18|5.05|4.25|5.05|4.25|4.91|4.11|0
1631122500000|2021-09-08 17:35:00|5.02|4.22|5.04|4.24|5.12|4.32|5.02|4.22|0
1631122800000|2021-09-08 17:40:00|5.03|4.23|4.92|4.12|5.03|4.23|4.91|4.11|0
1631123100000|2021-09-08 17:45:00|4.89|4.09|4.7|3.9|5.35|4.55|4.66|3.86|0
1631123400000|2021-09-08 17:50:00|4.69|3.89|4.74|3.94|4.8|4|4.63|3.83|0
1631123700000|2021-09-08 17:55:00|4.73|3.93|4.87|4.07|4.88|4.08|4.73|3.93|0
1631124000000|2021-09-08 18:00:00|4.85|4.05|4.58|3.78|4.87|4.07|4.47|3.67|0
1631124300000|2021-09-08 18:05:00|4.59|3.79|4.63|3.83|4.7|3.9|4.52|3.72|0
1631124600000|2021-09-08 18:10:00|4.64|3.84|4.5|3.7|4.64|3.84|4.5|3.7|0
1631124900000|2021-09-08 18:15:00|4.51|3.71|4.72|3.92|4.74|3.94|4.48|3.68|0
1631125200000|2021-09-08 18:20:00|4.71|3.91|4.76|3.96|4.76|3.96|4.63|3.83|0
1631125500000|2021-09-08 18:25:00|4.75|3.95|4.63|3.83|4.76|3.96|4.61|3.81|0
1631125800000|2021-09-08 18:30:00|4.61|3.81|4.59|3.79|4.71|3.91|4.58|3.78|0
1631126100000|2021-09-08 18:35:00|4.61|3.81|4.63|3.83|4.69|3.89|4.59|3.79|0
1631126400000|2021-09-08 18:40:00|4.62|3.82|4.59|3.79|4.73|3.93|4.57|3.77|0
1631126700000|2021-09-08 18:45:00|4.57|3.77|4.68|3.88|4.71|3.91|4.56|3.76|0
1631127000000|2021-09-08 18:50:00|4.67|3.87|4.65|3.85|4.71|3.91|4.62|3.82|0
1631127300000|2021-09-08 18:55:00|4.64|3.84|4.56|3.76|4.64|3.84|4.55|3.75|0
1631127600000|2021-09-08 19:00:00|4.58|3.78|4.54|3.74|4.62|3.82|4.52|3.72|0
1631127900000|2021-09-08 19:05:00|4.52|3.72|4.5|3.7|4.58|3.78|4.48|3.68|0
1631128200000|2021-09-08 19:10:00|4.51|3.71|4.17|3.37|4.53|3.73|4.16|3.36|0
1631128500000|2021-09-08 19:15:00|4.16|3.36|4.22|3.42|4.22|3.42|4.13|3.33|0
1631128800000|2021-09-08 19:20:00|4.21|3.41|4.23|3.43|4.24|3.44|4.18|3.38|0
1631129100000|2021-09-08 19:25:00|4.24|3.44|4.33|3.53|4.33|3.53|4.23|3.43|0
1631129400000|2021-09-08 19:30:00|4.32|3.52|4.38|3.58|4.4|3.6|4.29|3.49|0
1631129700000|2021-09-08 19:35:00|4.41|3.61|4.46|3.66|4.46|3.66|4.38|3.58|0
1631130000000|2021-09-08 19:40:00|4.45|3.65|4.35|3.55|4.49|3.69|4.32|3.52|0
1631130300000|2021-09-08 19:45:00|4.36|3.56|4.43|3.63|4.43|3.63|4.29|3.49|0
1631130600000|2021-09-08 19:50:00|4.3|3.5|4.08|3.28|4.37|3.57|4.08|3.28|0
1631130900000|2021-09-08 19:55:00|4.1|3.3|3.97|3.17|4.11|3.31|3.97|3.17|0
1631131200000|2021-09-08 20:00:00|3.96|3.16|4.1|3.3|4.13|3.33|3.96|3.16|0
1631131500000|2021-09-08 20:05:00|4.09|3.29|4.13|3.33|4.14|3.34|4.09|3.29|0
1631131800000|2021-09-08 20:10:00|4.15|3.35|4.1|3.3|4.15|3.35|4.08|3.28|0
1631132100000|2021-09-08 20:15:00|4.18|3.18|4.22|3.22|4.22|3.22|4.18|3.18|0
1631132400000|2021-09-08 20:20:00|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631132700000|2021-09-08 20:25:00|4.21|3.21|4.19|3.19|4.21|3.21|4.19|3.19|0
1631133000000|2021-09-08 20:30:00|4.17|3.17|4.2|3.2|4.2|3.2|4.17|3.17|0
1631133300000|2021-09-08 20:35:00|4.19|3.19|4.19|3.19|4.21|3.21|4.19|3.19|0
1631133600000|2021-09-08 20:40:00|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1631133900000|2021-09-08 20:45:00|4.17|3.17|4.2|3.2|4.2|3.2|4.17|3.17|0
1631134200000|2021-09-08 20:50:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631134500000|2021-09-08 20:55:00|4.18|3.18|4.18|3.18|4.19|3.19|4.18|3.18|0
1631134800000|2021-09-08 21:00:00|4.17|3.17|4.18|3.18|4.2|3.2|4.17|3.17|0
1631135100000|2021-09-08 21:05:00|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631135400000|2021-09-08 21:10:00|4.18|3.18|4.2|3.2|4.2|3.2|4.17|3.17|0
1631135700000|2021-09-08 21:15:00|4.19|3.19|4.19|3.19|4.19|3.19|4.18|3.18|0
1631136000000|2021-09-08 21:20:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1631136300000|2021-09-08 21:25:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631136900000|2021-09-08 21:35:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1631137200000|2021-09-08 21:40:00|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138100000|2021-09-08 21:55:00|4.16|3.16|4.18|3.18|4.18|3.18|4.16|3.16|0
1631138400000|2021-09-08 22:00:00|4.15|3.15|4.2|3.2|4.2|3.2|4.12|3.12|0
1631138700000|2021-09-08 22:05:00|4.18|3.18|4.19|3.19|4.2|3.2|4.16|3.16|0
1631139000000|2021-09-08 22:10:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1631139300000|2021-09-08 22:15:00|4.17|3.17|4.19|3.19|4.19|3.19|4.16|3.16|0
1631139600000|2021-09-08 22:20:00|4.18|3.18|4.18|3.18|4.18|3.18|4.17|3.17|0
1631139900000|2021-09-08 22:25:00|4.17|3.17|4.18|3.18|4.21|3.21|4.17|3.17|0
1631140200000|2021-09-08 22:30:00|4.19|3.19|4.25|3.25|4.25|3.25|4.19|3.19|0
1631140500000|2021-09-08 22:35:00|4.24|3.24|4.24|3.24|4.25|3.25|4.22|3.22|0
1631140800000|2021-09-08 22:40:00|4.23|3.23|4.23|3.23|4.23|3.23|4.22|3.22|0
1631141100000|2021-09-08 22:45:00|4.22|3.22|4.24|3.24|4.25|3.25|4.22|3.22|0
1631141400000|2021-09-08 22:50:00|4.25|3.25|4.25|3.25|4.27|3.27|4.25|3.25|0
1631141700000|2021-09-08 22:55:00|4.26|3.26|4.25|3.25|4.28|3.28|4.25|3.25|0
1631142000000|2021-09-08 23:00:00|4.26|3.26|4.28|3.28|4.3|3.3|4.25|3.25|0
1631142300000|2021-09-08 23:05:00|4.3|3.3|4.25|3.25|4.3|3.3|4.25|3.25|0
1631142600000|2021-09-08 23:10:00|4.24|3.24|4.25|3.25|4.27|3.27|4.24|3.24|0
1631142900000|2021-09-08 23:15:00|4.24|3.24|4.22|3.22|4.24|3.24|4.21|3.21|0
1631143200000|2021-09-08 23:20:00|4.23|3.23|4.22|3.22|4.23|3.23|4.21|3.21|0
1631143500000|2021-09-08 23:25:00|4.23|3.23|4.27|3.27|4.27|3.27|4.23|3.23|0
1631143800000|2021-09-08 23:30:00|4.28|3.28|4.28|3.28|4.29|3.29|4.25|3.25|0
1631144100000|2021-09-08 23:35:00|4.29|3.29|4.31|3.31|4.31|3.31|4.27|3.27|0
1631144400000|2021-09-08 23:40:00|4.33|3.33|4.26|3.26|4.33|3.33|4.26|3.26|0
1631144700000|2021-09-08 23:45:00|4.24|3.24|4.19|3.19|4.24|3.24|4.16|3.16|0
1631145000000|2021-09-08 23:50:00|4.2|3.2|4.22|3.22|4.22|3.22|4.19|3.19|0
1631145300000|2021-09-08 23:55:00|4.21|3.21|4.24|3.24|4.27|3.27|4.21|3.21|0
1631145600000|2021-09-09 00:00:00|4.23|3.23|4.19|3.19|4.24|3.24|4.18|3.18|0
1631145900000|2021-09-09 00:05:00|4.2|3.2|4.19|3.19|4.2|3.2|4.11|3.11|0
1631146200000|2021-09-09 00:10:00|4.2|3.2|4.26|3.26|4.26|3.26|4.14|3.14|0
1631146500000|2021-09-09 00:15:00|4.25|3.25|4.23|3.23|4.29|3.29|4.19|3.19|0
1631146800000|2021-09-09 00:20:00|4.24|3.24|4.21|3.21|4.24|3.24|4.2|3.2|0
1631147100000|2021-09-09 00:25:00|4.2|3.2|4.18|3.18|4.2|3.2|4.17|3.17|0
1631147400000|2021-09-09 00:30:00|4.2|3.2|4.22|3.22|4.24|3.24|4.18|3.18|0
1631147700000|2021-09-09 00:35:00|4.23|3.23|4.26|3.26|4.26|3.26|4.22|3.22|0
1631148000000|2021-09-09 00:40:00|4.27|3.27|4.31|3.31|4.32|3.32|4.25|3.25|0
1631148300000|2021-09-09 00:45:00|4.3|3.3|4.49|3.49|4.49|3.49|4.29|3.29|0
1631148600000|2021-09-09 00:50:00|4.47|3.47|4.5|3.5|4.52|3.52|4.39|3.39|0
1631148900000|2021-09-09 00:55:00|4.49|3.49|4.47|3.47|4.5|3.5|4.44|3.44|0
1631149200000|2021-09-09 01:00:00|4.49|3.49|4.44|3.44|4.57|3.57|4.44|3.44|0
1631149500000|2021-09-09 01:05:00|4.43|3.43|4.42|3.42|4.45|3.45|4.4|3.4|0
1631149800000|2021-09-09 01:10:00|4.44|3.44|4.34|3.34|4.44|3.44|4.31|3.31|0
1631150100000|2021-09-09 01:15:00|4.32|3.32|4.31|3.31|4.33|3.33|4.28|3.28|0
1631150400000|2021-09-09 01:20:00|4.29|3.29|4.34|3.34|4.34|3.34|4.28|3.28|0
1631150700000|2021-09-09 01:25:00|4.33|3.33|4.35|3.35|4.36|3.36|4.31|3.31|0
1631151000000|2021-09-09 01:30:00|4.37|3.37|4.36|3.36|4.45|3.45|4.3|3.3|0
1631151300000|2021-09-09 01:35:00|4.38|3.38|4.43|3.43|4.47|3.47|4.32|3.32|0
1631151600000|2021-09-09 01:40:00|4.44|3.44|4.41|3.41|4.51|3.51|4.4|3.4|0
1631151900000|2021-09-09 01:45:00|4.4|3.4|4.37|3.37|4.45|3.45|4.35|3.35|0
1631152200000|2021-09-09 01:50:00|4.38|3.38|4.33|3.33|4.39|3.39|4.29|3.29|0
1631152500000|2021-09-09 01:55:00|4.32|3.32|4.33|3.33|4.37|3.37|4.32|3.32|0
1631152800000|2021-09-09 02:00:00|4.34|3.34|4.29|3.29|4.36|3.36|4.21|3.21|0
1631153100000|2021-09-09 02:05:00|4.27|3.27|4.27|3.27|4.31|3.31|4.26|3.26|0
1631153400000|2021-09-09 02:10:00|4.26|3.26|4.2|3.2|4.27|3.27|4.2|3.2|0
1631153700000|2021-09-09 02:15:00|4.21|3.21|4.22|3.22|4.24|3.24|4.2|3.2|0
1631154000000|2021-09-09 02:20:00|4.21|3.21|4.26|3.26|4.27|3.27|4.21|3.21|0
1631154300000|2021-09-09 02:25:00|4.27|3.27|4.24|3.24|4.28|3.28|4.23|3.23|0
1631154600000|2021-09-09 02:30:00|4.23|3.23|4.29|3.29|4.29|3.29|4.23|3.23|0
1631154900000|2021-09-09 02:35:00|4.28|3.28|4.25|3.25|4.29|3.29|4.24|3.24|0
1631155200000|2021-09-09 02:40:00|4.23|3.23|4.3|3.3|4.31|3.31|4.23|3.23|0
1631155500000|2021-09-09 02:45:00|4.31|3.31|4.35|3.35|4.36|3.36|4.31|3.31|0
1631155800000|2021-09-09 02:50:00|4.36|3.36|4.37|3.37|4.37|3.37|4.35|3.35|0
1631156100000|2021-09-09 02:55:00|4.38|3.38|4.34|3.34|4.41|3.41|4.34|3.34|0
1631156400000|2021-09-09 03:00:00|4.35|3.35|4.3|3.3|4.35|3.35|4.3|3.3|0
1631156700000|2021-09-09 03:05:00|4.31|3.31|4.29|3.29|4.32|3.32|4.28|3.28|0
1631157000000|2021-09-09 03:10:00|4.31|3.31|4.36|3.36|4.36|3.36|4.29|3.29|0
1631157300000|2021-09-09 03:15:00|4.37|3.37|4.45|3.45|4.45|3.45|4.36|3.36|0
1631157600000|2021-09-09 03:20:00|4.43|3.43|4.6|3.6|4.63|3.63|4.41|3.41|0
1631157900000|2021-09-09 03:25:00|4.62|3.62|4.57|3.57|4.67|3.67|4.54|3.54|0
1631158200000|2021-09-09 03:30:00|4.55|3.55|4.51|3.51|4.58|3.58|4.51|3.51|0
1631158500000|2021-09-09 03:35:00|4.48|3.48|4.48|3.48|4.49|3.49|4.46|3.46|0
1631158800000|2021-09-09 03:40:00|4.46|3.46|4.47|3.47|4.48|3.48|4.45|3.45|0
1631159100000|2021-09-09 03:45:00|4.49|3.49|4.5|3.5|4.51|3.51|4.44|3.44|0
1631159400000|2021-09-09 03:50:00|4.51|3.51|4.48|3.48|4.51|3.51|4.45|3.45|0
1631159700000|2021-09-09 03:55:00|4.46|3.46|4.5|3.5|4.5|3.5|4.45|3.45|0
1631160000000|2021-09-09 04:00:00|4.49|3.49|4.48|3.48|4.5|3.5|4.47|3.47|0
1631160300000|2021-09-09 04:05:00|4.47|3.47|4.51|3.51|4.51|3.51|4.46|3.46|0
1631160600000|2021-09-09 04:10:00|4.52|3.52|4.48|3.48|4.55|3.55|4.48|3.48|0
1631160900000|2021-09-09 04:15:00|4.49|3.49|4.52|3.52|4.53|3.53|4.49|3.49|0
1631161200000|2021-09-09 04:20:00|4.51|3.51|4.52|3.52|4.59|3.59|4.17|3.17|0
1631161500000|2021-09-09 04:25:00|4.5|3.5|4.66|3.66|4.66|3.66|4.5|3.5|0
1631161800000|2021-09-09 04:30:00|4.64|3.64|4.64|3.64|4.66|3.66|4.61|3.61|0
1631162100000|2021-09-09 04:35:00|4.65|3.65|4.68|3.68|4.71|3.71|4.65|3.65|0
1631162400000|2021-09-09 04:40:00|4.66|3.66|4.56|3.56|4.69|3.69|4.53|3.53|0
1631162700000|2021-09-09 04:45:00|4.53|3.53|4.63|3.63|4.63|3.63|4.52|3.52|0
1631163000000|2021-09-09 04:50:00|4.61|3.61|4.59|3.59|4.63|3.63|4.58|3.58|0
1631163300000|2021-09-09 04:55:00|4.58|3.58|4.56|3.56|4.59|3.59|4.55|3.55|0
1631163600000|2021-09-09 05:00:00|4.58|3.58|4.6|3.6|4.62|3.62|4.55|3.55|0
1631163900000|2021-09-09 05:05:00|4.62|3.62|4.58|3.58|4.62|3.62|4.57|3.57|0
1631164200000|2021-09-09 05:10:00|4.57|3.57|5.53|4.53|5.53|4.53|4.02|3.02|0
1631164500000|2021-09-09 05:15:00|5.52|4.52|5.49|4.49|5.52|4.52|5.46|4.46|0
1631164800000|2021-09-09 05:20:00|5.47|4.47|5.48|4.48|5.52|4.52|5.47|4.47|0
1631165100000|2021-09-09 05:25:00|5.47|4.47|6.14|5.14|6.16|5.16|5.47|4.47|0
1631165400000|2021-09-09 05:30:00|6.16|5.16|6.26|5.26|6.26|5.26|6.1|5.1|0
1631165700000|2021-09-09 05:35:00|6.22|5.22|5.97|4.97|6.24|5.24|5.97|4.97|0
1631166000000|2021-09-09 05:40:00|5.98|4.98|6.07|5.07|6.07|5.07|5.97|4.97|0
1631166300000|2021-09-09 05:45:00|6.09|5.09|5.64|4.64|6.09|5.09|5.62|4.62|0
1631166600000|2021-09-09 05:50:00|5.62|4.62|5.95|4.95|5.95|4.95|5.62|4.62|0
1631166900000|2021-09-09 05:55:00|5.91|4.91|6.02|5.02|6.02|5.02|5.88|4.88|0
1631167200000|2021-09-09 06:00:00|6.03|5.03|5.85|4.85|6.05|5.05|5.85|4.85|0
1631167500000|2021-09-09 06:05:00|5.87|4.87|5.9|4.9|5.97|4.97|5.8|4.8|0
1631167800000|2021-09-09 06:10:00|5.92|4.92|5.76|4.76|5.93|4.93|5.76|4.76|0
1631168100000|2021-09-09 06:15:00|5.77|4.77|5.79|4.79|5.79|4.79|5.7|4.7|0
1631168400000|2021-09-09 06:20:00|5.77|4.77|5.7|4.7|5.79|4.79|5.6|4.6|0
1631168700000|2021-09-09 06:25:00|5.68|4.68|5.66|4.66|5.71|4.71|5.62|4.62|0
1631169000000|2021-09-09 06:30:00|5.67|4.67|5.79|4.79|5.81|4.81|5.62|4.62|0
1631169300000|2021-09-09 06:35:00|5.81|4.81|5.85|4.85|5.87|4.87|5.77|4.77|0
1631169600000|2021-09-09 06:40:00|5.87|4.87|5.92|4.92|5.96|4.96|5.85|4.85|0
1631169900000|2021-09-09 06:45:00|5.91|4.91|5.91|4.91|5.95|4.95|5.86|4.86|0
1631170200000|2021-09-09 06:50:00|5.92|4.92|5.96|4.96|5.96|4.96|5.82|4.82|0
1631170500000|2021-09-09 06:55:00|5.94|4.94|5.87|4.87|6|5|5.87|4.87|0
1631170800000|2021-09-09 07:00:00|5.96|4.96|6.11|5.11|6.16|5.16|5.85|4.85|0
1631171100000|2021-09-09 07:05:00|5.96|5.16|6.17|5.37|6.25|5.45|5.94|5.14|0
1631171400000|2021-09-09 07:10:00|6.21|5.41|5.82|5.02|6.26|5.46|5.79|4.99|0
1631171700000|2021-09-09 07:15:00|5.77|4.97|5.56|4.76|5.78|4.98|5.49|4.69|0
1631172000000|2021-09-09 07:20:00|5.57|4.77|5.4|4.6|5.64|4.84|5.4|4.6|0
1631172300000|2021-09-09 07:25:00|5.42|4.62|5.53|4.73|5.58|4.78|5.38|4.58|0
1631172600000|2021-09-09 07:30:00|5.51|4.71|5.54|4.74|5.58|4.78|5.43|4.63|0
1631172900000|2021-09-09 07:35:00|5.56|4.76|5.78|4.98|5.82|5.02|5.49|4.69|0
1631173200000|2021-09-09 07:40:00|5.8|5|5.7|4.9|5.9|5.1|5.67|4.87|0
1631173500000|2021-09-09 07:45:00|5.72|4.92|5.68|4.88|5.84|5.04|5.65|4.85|0
1631173800000|2021-09-09 07:50:00|5.7|4.9|4.91|4.11|5.8|5|4.91|4.11|0
1631174100000|2021-09-09 07:55:00|4.89|4.09|4.93|4.13|4.98|4.18|4.87|4.07|0
1631174400000|2021-09-09 08:00:00|4.92|4.12|4.75|3.95|4.92|4.12|4.69|3.89|0
1631174700000|2021-09-09 08:05:00|4.72|3.92|4.76|3.96|4.87|4.07|4.67|3.87|0
1631175000000|2021-09-09 08:10:00|4.74|3.94|4.69|3.89|4.8|4|4.64|3.84|0
1631175300000|2021-09-09 08:15:00|4.68|3.88|4.6|3.8|4.74|3.94|4.6|3.8|0
1631175600000|2021-09-09 08:20:00|4.59|3.79|4.7|3.9|4.72|3.92|4.56|3.76|0
1631175900000|2021-09-09 08:25:00|4.72|3.92|5.12|4.32|5.14|4.34|4.7|3.9|0
1631176200000|2021-09-09 08:30:00|5.1|4.3|5.11|4.31|5.17|4.37|5.05|4.25|0
1631176500000|2021-09-09 08:35:00|5.1|4.3|5.11|4.31|5.15|4.35|5.1|4.3|0
1631176800000|2021-09-09 08:40:00|5.13|4.33|5.18|4.38|5.25|4.45|5.09|4.29|0
1631177100000|2021-09-09 08:45:00|5.17|4.37|5.16|4.36|5.22|4.42|5.12|4.32|0
1631177400000|2021-09-09 08:50:00|5.18|4.38|5.18|4.38|5.18|4.38|5.15|4.35|0
1631177700000|2021-09-09 08:55:00|5.17|4.37|6.57|5.77|6.61|5.81|5.17|4.37|0
1631178000000|2021-09-09 09:00:00|6.59|5.79|6.62|5.82|6.64|5.84|6.56|5.76|0
1631178300000|2021-09-09 09:05:00|6.6|5.8|6.54|5.74|6.67|5.87|6.54|5.74|0
1631178600000|2021-09-09 09:10:00|6.58|5.78|6.7|5.9|6.74|5.94|6.48|5.68|0
1631178900000|2021-09-09 09:15:00|6.72|5.92|6.66|5.86|6.76|5.96|6.6|5.8|0
1631179200000|2021-09-09 09:20:00|6.64|5.84|6.55|5.75|6.68|5.88|6.52|5.72|0
1631179500000|2021-09-09 09:25:00|6.54|5.74|6.41|5.61|6.58|5.78|6.41|5.61|0
1631179800000|2021-09-09 09:30:00|6.42|5.62|6.17|5.37|6.42|5.62|6.13|5.33|0
1631180100000|2021-09-09 09:35:00|6.18|5.38|6.18|5.38|6.27|5.47|6.16|5.36|0
1631180400000|2021-09-09 09:40:00|6.16|5.36|6.39|5.59|6.39|5.59|6.11|5.31|0
1631180700000|2021-09-09 09:45:00|6.37|5.57|6.31|5.51|6.41|5.61|6.28|5.48|0
1631181000000|2021-09-09 09:50:00|6.33|5.53|6.36|5.56|6.4|5.6|6.29|5.49|0
1631181300000|2021-09-09 09:55:00|6.34|5.54|6.28|5.48|6.37|5.57|6.26|5.46|0
1631181600000|2021-09-09 10:00:00|6.26|5.46|6.22|5.42|6.34|5.54|6.21|5.41|0
1631181900000|2021-09-09 10:05:00|6.24|5.44|5.89|5.09|6.24|5.44|5.77|4.97|0
1631182200000|2021-09-09 10:10:00|5.91|5.11|5.97|5.17|5.99|5.19|5.87|5.07|0
1631182500000|2021-09-09 10:15:00|5.99|5.19|5.86|5.06|5.99|5.19|5.86|5.06|0
1631182800000|2021-09-09 10:20:00|5.88|5.08|5.87|5.07|5.88|5.08|5.81|5.01|0
1631183100000|2021-09-09 10:25:00|5.86|5.06|5.8|5|5.87|5.07|5.78|4.98|0
1631183400000|2021-09-09 10:30:00|5.78|4.98|5.88|5.08|5.9|5.1|5.75|4.95|0
1631183700000|2021-09-09 10:35:00|5.9|5.1|5.88|5.08|5.93|5.13|5.84|5.04|0
1631184000000|2021-09-09 10:40:00|5.86|5.06|5.9|5.1|5.91|5.11|5.8|5|0
1631184300000|2021-09-09 10:45:00|5.89|5.09|5.9|5.1|5.97|5.17|5.88|5.08|0
1631184600000|2021-09-09 10:50:00|5.92|5.12|5.93|5.13|5.93|5.13|5.88|5.08|0
1631184900000|2021-09-09 10:55:00|5.91|5.11|5.91|5.11|5.93|5.13|5.89|5.09|0
1631185200000|2021-09-09 11:00:00|5.89|5.09|5.8|5|5.89|5.09|5.8|5|0
1631185500000|2021-09-09 11:05:00|5.78|4.98|5.78|4.98|5.8|5|5.71|4.91|0
1631185800000|2021-09-09 11:10:00|5.76|4.96|5.86|5.06|5.86|5.06|5.74|4.94|0
1631186100000|2021-09-09 11:15:00|5.84|5.04|5.8|5|5.84|5.04|5.77|4.97|0
1631186400000|2021-09-09 11:20:00|5.82|5.02|5.78|4.98|5.82|5.02|5.76|4.96|0
1631186700000|2021-09-09 11:25:00|5.8|5|5.79|4.99|5.86|5.06|5.78|4.98|0
1631187000000|2021-09-09 11:30:00|5.77|4.97|5.75|4.95|5.81|5.01|5.72|4.92|0
1631187300000|2021-09-09 11:35:00|5.73|4.93|5.82|5.02|5.82|5.02|5.73|4.93|0
1631187600000|2021-09-09 11:40:00|5.81|5.01|6.04|5.24|6.06|5.26|5.81|5.01|0
1631187900000|2021-09-09 11:45:00|6.03|5.23|5.45|4.65|6.04|5.24|5.45|4.65|0
1631188200000|2021-09-09 11:50:00|5.47|4.67|5.32|4.52|5.47|4.67|5.29|4.49|0
1631188500000|2021-09-09 11:55:00|5.31|4.51|5.18|4.38|5.31|4.51|5.15|4.35|0
1631188800000|2021-09-09 12:00:00|5.19|4.39|5.13|4.33|5.19|4.39|5.05|4.25|0
1631189100000|2021-09-09 12:05:00|5.1|4.3|5.2|4.4|5.2|4.4|5.05|4.25|0
1631189400000|2021-09-09 12:10:00|5.21|4.41|5.27|4.47|5.27|4.47|5.18|4.38|0
1631189700000|2021-09-09 12:15:00|5.26|4.46|5.24|4.44|5.27|4.47|5.21|4.41|0
1631190000000|2021-09-09 12:20:00|5.25|4.45|5.36|4.56|5.36|4.56|5.22|4.42|0
1631190300000|2021-09-09 12:25:00|5.37|4.57|5.37|4.57|5.4|4.6|5.29|4.49|0
1631190600000|2021-09-09 12:30:00|5.38|4.58|4.86|4.06|5.43|4.63|4.83|4.03|0
1631190900000|2021-09-09 12:35:00|4.89|4.09|4.89|4.09|4.92|4.12|4.84|4.04|0
1631191200000|2021-09-09 12:40:00|4.9|4.1|4.91|4.11|4.96|4.16|4.88|4.08|0
1631191500000|2021-09-09 12:45:00|4.93|4.13|4.64|3.84|4.96|4.16|4.64|3.84|0
1631191800000|2021-09-09 12:50:00|4.63|3.83|4.58|3.78|4.66|3.86|4.5|3.7|0
1631192100000|2021-09-09 12:55:00|4.57|3.77|4.63|3.83|4.66|3.86|4.53|3.73|0
1631192400000|2021-09-09 13:00:00|4.62|3.82|4.66|3.86|4.69|3.89|4.62|3.82|0
1631192700000|2021-09-09 13:05:00|4.67|3.87|4.63|3.83|4.69|3.89|4.61|3.81|0
1631193000000|2021-09-09 13:10:00|4.61|3.81|4.64|3.84|4.68|3.88|4.61|3.81|0
1631193300000|2021-09-09 13:15:00|4.62|3.82|4.62|3.82|4.65|3.85|4.6|3.8|0
1631193600000|2021-09-09 13:20:00|4.63|3.83|4.66|3.86|4.67|3.87|4.62|3.82|0
1631193900000|2021-09-09 13:25:00|4.64|3.84|4.64|3.84|4.67|3.87|4.6|3.8|0
1631194200000|2021-09-09 13:30:00|4.65|3.85|4.4|3.6|4.75|3.95|4.34|3.54|0
1631194500000|2021-09-09 13:35:00|4.34|3.54|4.12|3.32|4.34|3.54|4.06|3.26|0
1631194800000|2021-09-09 13:40:00|4.1|3.3|4.08|3.28|4.14|3.34|4.02|3.22|0
1631195100000|2021-09-09 13:45:00|4.05|3.25|4.08|3.28|4.16|3.36|3.95|3.15|0
1631195400000|2021-09-09 13:50:00|4.07|3.27|3.99|3.19|4.07|3.27|3.92|3.12|0
1631195700000|2021-09-09 13:55:00|3.98|3.18|4.03|3.23|4.08|3.28|3.96|3.16|0
1631196000000|2021-09-09 14:00:00|4.01|3.21|3.89|3.09|4.1|3.3|3.86|3.06|0
1631196300000|2021-09-09 14:05:00|3.9|3.1|3.85|3.05|3.92|3.12|3.77|2.97|0
1631196600000|2021-09-09 14:10:00|3.84|3.04|3.45|2.65|4.68|3.88|3.45|2.65|0
1631196900000|2021-09-09 14:15:00|3.44|2.64|3.56|2.76|3.56|2.76|3.38|2.58|0
1631197200000|2021-09-09 14:20:00|3.57|2.77|3.47|2.67|3.6|2.8|3.43|2.63|0
1631197500000|2021-09-09 14:25:00|3.46|2.66|3.38|2.58|3.46|2.66|3.35|2.55|0
1631197800000|2021-09-09 14:30:00|3.37|2.57|3.32|2.52|3.37|2.57|3.26|2.46|0
1631198100000|2021-09-09 14:35:00|3.33|2.53|3.35|2.55|3.41|2.61|3.3|2.5|0
1631198400000|2021-09-09 14:40:00|3.36|2.56|3.44|2.64|3.48|2.68|3.33|2.53|0
1631198700000|2021-09-09 14:45:00|3.43|2.63|3.48|2.68|3.49|2.69|3.36|2.56|0
1631199000000|2021-09-09 14:50:00|3.49|2.69|3.42|2.62|3.51|2.71|3.4|2.6|0
1631199300000|2021-09-09 14:55:00|3.41|2.61|3.51|2.71|3.52|2.72|3.37|2.57|0
1631199600000|2021-09-09 15:00:00|3.49|2.69|3.54|2.74|3.58|2.78|3.47|2.67|0
1631199900000|2021-09-09 15:05:00|3.55|2.75|3.16|2.36|3.55|2.75|3.15|2.35|0
1631200200000|2021-09-09 15:10:00|3.17|2.37|3.21|2.41|3.23|2.43|3.17|2.37|0
1631200500000|2021-09-09 15:15:00|3.22|2.42|3.4|2.6|3.4|2.6|3.21|2.41|0
1631200800000|2021-09-09 15:20:00|3.39|2.59|3.48|2.68|3.49|2.69|3.39|2.59|0
1631201100000|2021-09-09 15:25:00|3.49|2.69|3.76|2.96|3.78|2.98|3.3|2.5|0
1631201400000|2021-09-09 15:30:00|3.77|2.97|3.67|2.87|3.79|2.99|3.67|2.87|0
1631201700000|2021-09-09 15:35:00|3.7|2.9|3.65|2.85|3.72|2.92|3.61|2.81|0
1631202000000|2021-09-09 15:40:00|3.63|2.83|3.62|2.82|3.65|2.85|3.6|2.8|0
1631202300000|2021-09-09 15:45:00|3.63|2.83|3.6|2.8|3.67|2.87|3.6|2.8|0
1631202600000|2021-09-09 15:50:00|3.59|2.79|3.75|2.95|3.79|2.99|3.56|2.76|0
1631202900000|2021-09-09 15:55:00|3.78|2.98|3.57|2.77|3.79|2.99|3.57|2.77|0
1631203200000|2021-09-09 16:00:00|3.56|2.76|3.85|3.05|3.86|3.06|3.56|2.76|0
1631203500000|2021-09-09 16:05:00|3.83|3.03|3.72|2.92|3.88|3.08|3.72|2.92|0
1631203800000|2021-09-09 16:10:00|3.73|2.93|3.74|2.94|3.84|3.04|3.72|2.92|0
1631204100000|2021-09-09 16:15:00|3.75|2.95|3.92|3.12|4|3.2|3.74|2.94|0
1631204400000|2021-09-09 16:20:00|3.91|3.11|3.92|3.12|3.93|3.13|3.87|3.07|0
1631204700000|2021-09-09 16:25:00|3.91|3.11|3.92|3.12|3.94|3.14|3.86|3.06|0
1631205000000|2021-09-09 16:30:00|3.94|3.14|3.84|3.04|4.04|3.24|3.84|3.04|0
1631205300000|2021-09-09 16:35:00|3.83|3.03|3.76|2.96|3.83|3.03|3.75|2.95|0
1631205600000|2021-09-09 16:40:00|3.77|2.97|3.77|2.97|3.82|3.02|3.74|2.94|0
1631205900000|2021-09-09 16:45:00|3.76|2.96|3.78|2.98|3.82|3.02|3.76|2.96|0
1631206200000|2021-09-09 16:50:00|3.77|2.97|3.85|3.05|3.86|3.06|3.77|2.97|0
1631206500000|2021-09-09 16:55:00|3.86|3.06|3.97|3.17|3.97|3.17|3.85|3.05|0
1631206800000|2021-09-09 17:00:00|3.96|3.16|3.84|3.04|3.97|3.17|3.83|3.03|0
1631207100000|2021-09-09 17:05:00|3.83|3.03|3.86|3.06|3.88|3.08|3.79|2.99|0
1631207400000|2021-09-09 17:10:00|3.85|3.05|3.76|2.96|3.87|3.07|3.76|2.96|0
1631207700000|2021-09-09 17:15:00|3.77|2.97|3.94|3.14|3.95|3.15|3.72|2.92|0
1631208000000|2021-09-09 17:20:00|3.95|3.15|4.42|3.62|4.61|3.81|3.95|3.15|0
1631208300000|2021-09-09 17:25:00|4.39|3.59|4.36|3.56|4.62|3.82|4.36|3.56|0
1631208600000|2021-09-09 17:30:00|4.37|3.57|4.57|3.77|4.77|3.97|4.37|3.57|0
1631208900000|2021-09-09 17:35:00|4.58|3.78|4.77|3.97|4.83|4.03|4.51|3.71|0
1631209200000|2021-09-09 17:40:00|4.8|4|4.97|4.17|5.16|4.36|4.79|3.99|0
1631209500000|2021-09-09 17:45:00|4.98|4.18|4.81|4.01|5.01|4.21|4.81|4.01|0
1631209800000|2021-09-09 17:50:00|4.82|4.02|4.86|4.06|4.96|4.16|4.79|3.99|0
1631210100000|2021-09-09 17:55:00|4.85|4.05|4.94|4.14|4.97|4.17|4.76|3.96|0
1631210400000|2021-09-09 18:00:00|5|4.2|5.3|4.5|5.3|4.5|4.86|4.06|0
1631210700000|2021-09-09 18:05:00|5.28|4.48|4.98|4.18|5.28|4.48|4.95|4.15|0
1631211000000|2021-09-09 18:10:00|5|4.2|4.93|4.13|5.07|4.27|4.93|4.13|0
1631211300000|2021-09-09 18:15:00|4.94|4.14|5.05|4.25|5.05|4.25|4.93|4.13|0
1631211600000|2021-09-09 18:20:00|5.03|4.23|5.06|4.26|5.14|4.34|4.89|4.09|0
1631211900000|2021-09-09 18:25:00|5.01|4.21|5.02|4.22|5.04|4.24|4.9|4.1|0
1631212200000|2021-09-09 18:30:00|5.04|4.24|5.11|4.31|5.16|4.36|5.01|4.21|0
1631212500000|2021-09-09 18:35:00|5.08|4.28|5.2|4.4|5.24|4.44|5.03|4.23|0
1631212800000|2021-09-09 18:40:00|5.22|4.42|5.17|4.37|5.3|4.5|5.14|4.34|0
1631213100000|2021-09-09 18:45:00|5.18|4.38|4.87|4.07|5.2|4.4|4.85|4.05|0
1631213400000|2021-09-09 18:50:00|4.85|4.05|4.77|3.97|4.88|4.08|4.74|3.94|0
1631213700000|2021-09-09 18:55:00|4.76|3.96|4.75|3.95|4.82|4.02|4.68|3.88|0
1631214000000|2021-09-09 19:00:00|4.72|3.92|4.75|3.95|4.76|3.96|4.65|3.85|0
1631214300000|2021-09-09 19:05:00|4.76|3.96|4.88|4.08|4.89|4.09|4.69|3.89|0
1631214600000|2021-09-09 19:10:00|4.82|4.02|4.94|4.14|4.94|4.14|4.67|3.87|0
1631214900000|2021-09-09 19:15:00|4.92|4.12|5.02|4.22|5.04|4.24|4.89|4.09|0
1631215200000|2021-09-09 19:20:00|5.01|4.21|4.83|4.03|5.01|4.21|4.83|4.03|0
1631215500000|2021-09-09 19:25:00|4.85|4.05|4.89|4.09|4.91|4.11|4.8|4|0
1631215800000|2021-09-09 19:30:00|4.92|4.12|4.93|4.13|5.03|4.23|4.77|3.97|0
1631216100000|2021-09-09 19:35:00|4.95|4.15|4.73|3.93|5.01|4.21|4.67|3.87|0
1631216400000|2021-09-09 19:40:00|4.75|3.95|4.61|3.81|4.79|3.99|4.51|3.71|0
1631216700000|2021-09-09 19:45:00|4.62|3.82|4.93|4.13|4.93|4.13|4.58|3.78|0
1631217000000|2021-09-09 19:50:00|4.95|4.15|5.17|4.37|5.18|4.38|4.93|4.13|0
1631217300000|2021-09-09 19:55:00|5.18|4.38|5.26|4.46|5.34|4.54|5.04|4.24|0
1631217600000|2021-09-09 20:00:00|5.11|4.31|5.3|4.5|5.31|4.51|5.11|4.31|0
1631217900000|2021-09-09 20:05:00|5.32|4.52|5.35|4.55|5.5|4.7|5.3|4.5|0
1631218200000|2021-09-09 20:10:00|5.33|4.53|5.29|4.49|5.33|4.53|5.25|4.45|0
1631218500000|2021-09-09 20:15:00|5.41|4.41|4.79|3.79|5.44|4.44|4.54|3.54|0
1631218800000|2021-09-09 20:20:00|4.77|3.77|4.88|3.88|4.88|3.88|4.76|3.76|0
1631219100000|2021-09-09 20:25:00|4.86|3.86|4.84|3.84|4.87|3.87|4.81|3.81|0
1631219400000|2021-09-09 20:30:00|4.86|3.86|4.9|3.9|4.93|3.93|4.84|3.84|0
1631219700000|2021-09-09 20:35:00|4.88|3.88|4.96|3.96|4.97|3.97|4.88|3.88|0
1631220000000|2021-09-09 20:40:00|4.97|3.97|4.98|3.98|5.06|4.06|4.97|3.97|0
1631220300000|2021-09-09 20:45:00|5|4|4.89|3.89|5|4|4.89|3.89|0
1631220600000|2021-09-09 20:50:00|4.87|3.87|4.88|3.88|4.9|3.9|4.85|3.85|0
1631220900000|2021-09-09 20:55:00|4.91|3.91|4.82|3.82|4.93|3.93|4.81|3.81|0
1631221200000|2021-09-09 21:00:00|4.81|3.81|4.79|3.79|4.83|3.83|4.77|3.77|0
1631221500000|2021-09-09 21:05:00|4.8|3.8|4.82|3.82|4.85|3.85|4.8|3.8|0
1631221800000|2021-09-09 21:10:00|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631222100000|2021-09-09 21:15:00|4.8|3.8|4.8|3.8|4.81|3.81|4.8|3.8|0
1631222400000|2021-09-09 21:20:00|4.82|3.82|4.76|3.76|4.83|3.83|4.76|3.76|0
1631222700000|2021-09-09 21:25:00|4.73|3.73|4.69|3.69|4.73|3.73|4.69|3.69|0
1631223000000|2021-09-09 21:30:00|4.68|3.68|4.69|3.69|4.69|3.69|4.68|3.68|0
1631223300000|2021-09-09 21:35:00|4.68|3.68|4.61|3.61|4.68|3.68|4.61|3.61|0
1631223600000|2021-09-09 21:40:00|4.63|3.63|4.62|3.62|4.65|3.65|4.62|3.62|0
1631223900000|2021-09-09 21:45:00|4.63|3.63|4.62|3.62|4.64|3.64|4.62|3.62|0
1631224200000|2021-09-09 21:50:00|4.63|3.63|4.63|3.63|4.63|3.63|4.62|3.62|0
1631224500000|2021-09-09 21:55:00|4.64|3.64|4.62|3.62|4.65|3.65|4.62|3.62|0
1631224800000|2021-09-09 22:00:00|4.73|3.73|4.7|3.7|4.73|3.73|4.61|3.61|0
1631225100000|2021-09-09 22:05:00|4.69|3.69|4.75|3.75|4.78|3.78|4.69|3.69|0
1631225400000|2021-09-09 22:10:00|4.74|3.74|4.69|3.69|4.75|3.75|4.66|3.66|0
1631225700000|2021-09-09 22:15:00|4.67|3.67|4.61|3.61|4.7|3.7|4.61|3.61|0
1631226000000|2021-09-09 22:20:00|4.6|3.6|4.73|3.73|4.73|3.73|4.6|3.6|0
1631226300000|2021-09-09 22:25:00|4.74|3.74|4.81|3.81|4.83|3.83|4.74|3.74|0
1631226600000|2021-09-09 22:30:00|4.8|3.8|4.84|3.84|4.86|3.86|4.8|3.8|0
1631226900000|2021-09-09 22:35:00|4.82|3.82|4.74|3.74|4.83|3.83|4.74|3.74|0
1631227200000|2021-09-09 22:40:00|4.73|3.73|4.78|3.78|4.8|3.8|4.73|3.73|0
1631227500000|2021-09-09 22:45:00|4.77|3.77|4.72|3.72|4.77|3.77|4.65|3.65|0
1631227800000|2021-09-09 22:50:00|4.7|3.7|4.66|3.66|4.7|3.7|4.66|3.66|0
1631228100000|2021-09-09 22:55:00|4.7|3.7|4.65|3.65|4.7|3.7|4.64|3.64|0
1631228400000|2021-09-09 23:00:00|4.66|3.66|4.72|3.72|4.81|3.81|4.65|3.65|0
1631228700000|2021-09-09 23:05:00|4.71|3.71|4.81|3.81|4.81|3.81|4.7|3.7|0
1631229000000|2021-09-09 23:10:00|4.79|3.79|4.73|3.73|4.79|3.79|4.71|3.71|0
1631229300000|2021-09-09 23:15:00|4.74|3.74|4.74|3.74|4.75|3.75|4.72|3.72|0
1631229600000|2021-09-09 23:20:00|4.72|3.72|4.69|3.69|4.72|3.72|4.68|3.68|0
1631229900000|2021-09-09 23:25:00|4.68|3.68|4.67|3.67|4.72|3.72|4.66|3.66|0
1631230200000|2021-09-09 23:30:00|4.66|3.66|4.62|3.62|4.68|3.68|4.59|3.59|0
1631230500000|2021-09-09 23:35:00|4.63|3.63|4.71|3.71|4.71|3.71|4.62|3.62|0
1631230800000|2021-09-09 23:40:00|4.7|3.7|4.64|3.64|4.7|3.7|4.64|3.64|0
1631231100000|2021-09-09 23:45:00|4.63|3.63|4.67|3.67|4.67|3.67|4.55|3.55|0
1631231400000|2021-09-09 23:50:00|4.66|3.66|4.65|3.65|4.67|3.67|4.61|3.61|0
1631231700000|2021-09-09 23:55:00|4.66|3.66|4.64|3.64|4.66|3.66|4.56|3.56|0
1631232000000|2021-09-10 00:00:00|4.63|3.63|4.51|3.51|4.66|3.66|4.5|3.5|0
1631232300000|2021-09-10 00:05:00|4.49|3.49|4.4|3.4|4.49|3.49|4.38|3.38|0
1631232600000|2021-09-10 00:10:00|4.39|3.39|4.44|3.44|4.46|3.46|4.36|3.36|0
1631232900000|2021-09-10 00:15:00|4.43|3.43|4.36|3.36|4.43|3.43|4.31|3.31|0
1631233200000|2021-09-10 00:20:00|4.37|3.37|4.36|3.36|4.41|3.41|4.34|3.34|0
1631233500000|2021-09-10 00:25:00|4.38|3.38|4.36|3.36|4.42|3.42|4.36|3.36|0
1631233800000|2021-09-10 00:30:00|4.37|3.37|4.42|3.42|4.43|3.43|4.35|3.35|0
1631234100000|2021-09-10 00:35:00|4.41|3.41|4.51|3.51|4.51|3.51|4.4|3.4|0
1631234400000|2021-09-10 00:40:00|4.49|3.49|4.44|3.44|4.51|3.51|4.43|3.43|0
1631234700000|2021-09-10 00:45:00|4.46|3.46|4.43|3.43|4.47|3.47|4.4|3.4|0
1631235000000|2021-09-10 00:50:00|4.44|3.44|4.42|3.42|4.44|3.44|4.4|3.4|0
1631235300000|2021-09-10 00:55:00|4.41|3.41|4.4|3.4|4.43|3.43|4.39|3.39|0
1631235600000|2021-09-10 01:00:00|4.42|3.42|4.44|3.44|4.47|3.47|4.42|3.42|0
1631235900000|2021-09-10 01:05:00|4.46|3.46|4.5|3.5|4.53|3.53|4.44|3.44|0
1631236200000|2021-09-10 01:10:00|4.51|3.51|4.53|3.53|4.58|3.58|4.49|3.49|0
1631236500000|2021-09-10 01:15:00|4.55|3.55|4.53|3.53|4.66|3.66|4.53|3.53|0
1631236800000|2021-09-10 01:20:00|4.54|3.54|4.55|3.55|4.57|3.57|4.53|3.53|0
1631237100000|2021-09-10 01:25:00|4.54|3.54|4.44|3.44|4.54|3.54|4.44|3.44|0
1631237400000|2021-09-10 01:30:00|4.45|3.45|4.43|3.43|4.48|3.48|4.41|3.41|0
1631237700000|2021-09-10 01:35:00|4.45|3.45|4.31|3.31|4.46|3.46|4.31|3.31|0
1631238000000|2021-09-10 01:40:00|4.3|3.3|4.24|3.24|4.3|3.3|4.19|3.19|0
1631238300000|2021-09-10 01:45:00|4.23|3.23|4.22|3.22|4.25|3.25|4.21|3.21|0
1631238600000|2021-09-10 01:50:00|4.21|3.21|4.14|3.14|4.21|3.21|4.13|3.13|0
1631238900000|2021-09-10 01:55:00|4.13|3.13|4.16|3.16|4.18|3.18|4.1|3.1|0
1631239200000|2021-09-10 02:00:00|4.14|3.14|4.12|3.12|4.15|3.15|4.09|3.09|0
1631239500000|2021-09-10 02:05:00|4.11|3.11|4.14|3.14|4.14|3.14|4.09|3.09|0
1631239800000|2021-09-10 02:10:00|4.13|3.13|4.11|3.11|4.17|3.17|4.1|3.1|0
1631240100000|2021-09-10 02:15:00|4.12|3.12|4.07|3.07|4.12|3.12|4.07|3.07|0
1631240400000|2021-09-10 02:20:00|4.05|3.05|4.05|3.05|4.12|3.12|4.05|3.05|0
1631240700000|2021-09-10 02:25:00|4.06|3.06|4.07|3.07|4.07|3.07|4.05|3.05|0
1631241000000|2021-09-10 02:30:00|4.09|3.09|4.05|3.05|4.09|3.09|4.01|3.01|0
1631241300000|2021-09-10 02:35:00|4.04|3.04|4.1|3.1|4.1|3.1|4.04|3.04|0
1631241600000|2021-09-10 02:40:00|4.09|3.09|4.11|3.11|4.12|3.12|4.06|3.06|0
1631241900000|2021-09-10 02:45:00|4.13|3.13|4.15|3.15|4.15|3.15|4.1|3.1|0
1631242200000|2021-09-10 02:50:00|4.16|3.16|4.14|3.14|4.17|3.17|4.14|3.14|0
1631242500000|2021-09-10 02:55:00|4.16|3.16|4.04|3.04|4.16|3.16|4.02|3.02|0
1631242800000|2021-09-10 03:00:00|4.02|3.02|4.02|3.02|4.03|3.03|3.94|2.94|0
1631243100000|2021-09-10 03:05:00|4.01|3.01|4.04|3.04|4.04|3.04|4|3|0
1631243400000|2021-09-10 03:10:00|4.03|3.03|3.98|2.98|4.04|3.04|3.98|2.98|0
1631243700000|2021-09-10 03:15:00|3.97|2.97|3.98|2.98|4|3|3.96|2.96|0
1631244000000|2021-09-10 03:20:00|3.99|2.99|3.99|2.99|4.02|3.02|3.98|2.98|0
1631244300000|2021-09-10 03:25:00|4|3|3.95|2.95|4|3|3.92|2.92|0
1631244600000|2021-09-10 03:30:00|3.96|2.96|3.94|2.94|3.96|2.96|3.93|2.93|0
1631244900000|2021-09-10 03:35:00|3.93|2.93|3.94|2.94|3.94|2.94|3.93|2.93|0
1631245200000|2021-09-10 03:40:00|3.95|2.95|3.94|2.94|3.95|2.95|3.92|2.92|0
1631245500000|2021-09-10 03:45:00|3.95|2.95|3.93|2.93|3.95|2.95|3.92|2.92|0
1631245800000|2021-09-10 03:50:00|3.92|2.92|3.93|2.93|3.93|2.93|3.92|2.92|0
1631246100000|2021-09-10 03:55:00|3.91|2.91|3.95|2.95|3.95|2.95|3.9|2.9|0
1631246400000|2021-09-10 04:00:00|3.96|2.96|3.98|2.98|3.99|2.99|3.95|2.95|0
1631246700000|2021-09-10 04:05:00|3.97|2.97|3.94|2.94|3.97|2.97|3.94|2.94|0
1631247000000|2021-09-10 04:10:00|3.95|2.95|3.96|2.96|3.96|2.96|3.94|2.94|0
1631247300000|2021-09-10 04:15:00|3.95|2.95|3.92|2.92|3.95|2.95|3.92|2.92|0
1631247600000|2021-09-10 04:20:00|3.9|2.9|3.92|2.92|3.92|2.92|3.88|2.88|0
1631247900000|2021-09-10 04:25:00|3.9|2.9|3.9|2.9|3.93|2.93|3.89|2.89|0
1631248200000|2021-09-10 04:30:00|3.91|2.91|3.83|2.83|3.91|2.91|3.83|2.83|0
1631248500000|2021-09-10 04:35:00|3.82|2.82|3.73|2.73|3.82|2.82|3.71|2.71|0
1631248800000|2021-09-10 04:40:00|3.72|2.72|3.75|2.75|3.77|2.77|3.67|2.67|0
1631249100000|2021-09-10 04:45:00|3.74|2.74|4|3|4.27|3.27|3.68|2.68|0
1631249400000|2021-09-10 04:50:00|3.99|2.99|3.86|2.86|4|3|3.85|2.85|0
1631249700000|2021-09-10 04:55:00|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1631250000000|2021-09-10 05:00:00|3.86|2.86|3.84|2.84|3.88|2.88|3.84|2.84|0
1631250300000|2021-09-10 05:05:00|3.83|2.83|3.84|2.84|3.85|2.85|3.82|2.82|0
1631250600000|2021-09-10 05:10:00|3.83|2.83|3.76|2.76|3.83|2.83|3.74|2.74|0
1631250900000|2021-09-10 05:15:00|3.75|2.75|3.86|2.86|3.87|2.87|3.75|2.75|0
1631251200000|2021-09-10 05:20:00|3.84|2.84|3.79|2.79|3.86|2.86|3.78|2.78|0
1631251500000|2021-09-10 05:25:00|3.78|2.78|3.76|2.76|3.79|2.79|3.74|2.74|0
1631251800000|2021-09-10 05:30:00|3.75|2.75|3.75|2.75|3.78|2.78|3.75|2.75|0
1631252100000|2021-09-10 05:35:00|3.74|2.74|3.74|2.74|3.78|2.78|3.71|2.71|0
1631252400000|2021-09-10 05:40:00|3.76|2.76|3.83|2.83|3.83|2.83|3.72|2.72|0
1631252700000|2021-09-10 05:45:00|3.84|2.84|3.87|2.87|3.91|2.91|3.83|2.83|0
1631253000000|2021-09-10 05:50:00|3.88|2.88|3.81|2.81|3.88|2.88|3.81|2.81|0
1631253300000|2021-09-10 05:55:00|3.82|2.82|3.78|2.78|3.82|2.82|3.75|2.75|0
1631253600000|2021-09-10 06:00:00|3.75|2.75|3.75|2.75|3.8|2.8|3.74|2.74|0
1631253900000|2021-09-10 06:05:00|3.76|2.76|3.84|2.84|3.85|2.85|3.76|2.76|0
1631254200000|2021-09-10 06:10:00|3.87|2.87|3.84|2.84|3.88|2.88|3.82|2.82|0
1631254500000|2021-09-10 06:15:00|3.85|2.85|3.8|2.8|3.86|2.86|3.75|2.75|0
1631254800000|2021-09-10 06:20:00|3.81|2.81|3.86|2.86|3.88|2.88|3.8|2.8|0
1631255100000|2021-09-10 06:25:00|3.87|2.87|3.84|2.84|3.88|2.88|3.83|2.83|0
1631255400000|2021-09-10 06:30:00|3.83|2.83|3.84|2.84|3.84|2.84|3.79|2.79|0
1631255700000|2021-09-10 06:35:00|3.82|2.82|3.88|2.88|3.88|2.88|3.81|2.81|0
1631256000000|2021-09-10 06:40:00|3.87|2.87|3.88|2.88|3.9|2.9|3.86|2.86|0
1631256300000|2021-09-10 06:45:00|3.87|2.87|3.73|2.73|3.88|2.88|3.72|2.72|0
1631256600000|2021-09-10 06:50:00|3.72|2.72|3.78|2.78|3.78|2.78|3.7|2.7|0
1631256900000|2021-09-10 06:55:00|3.77|2.77|3.71|2.71|3.77|2.77|3.7|2.7|0
1631257200000|2021-09-10 07:00:00|3.77|2.77|3.8|2.8|3.89|2.89|3.65|2.65|0
1631257500000|2021-09-10 07:05:00|3.7|2.9|3.75|2.95|3.75|2.95|3.64|2.84|0
1631257800000|2021-09-10 07:10:00|3.73|2.93|3.6|2.8|3.73|2.93|3.55|2.75|0
1631258100000|2021-09-10 07:15:00|3.61|2.81|3.57|2.77|3.66|2.86|3.53|2.73|0
1631258400000|2021-09-10 07:20:00|3.58|2.78|3.45|2.65|3.59|2.79|3.44|2.64|0
1631258700000|2021-09-10 07:25:00|3.44|2.64|3.43|2.63|3.48|2.68|3.42|2.62|0
1631259000000|2021-09-10 07:30:00|3.42|2.62|3.51|2.71|3.53|2.73|3.41|2.61|0
1631259300000|2021-09-10 07:35:00|3.52|2.72|3.46|2.66|3.53|2.73|3.42|2.62|0
1631259600000|2021-09-10 07:40:00|3.47|2.67|3.45|2.65|3.49|2.69|3.45|2.65|0
1631259900000|2021-09-10 07:45:00|3.43|2.63|3.38|2.58|3.45|2.65|3.36|2.56|0
1631260200000|2021-09-10 07:50:00|3.4|2.6|3.42|2.62|3.43|2.63|3.37|2.57|0
1631260500000|2021-09-10 07:55:00|3.4|2.6|3.39|2.59|3.42|2.62|3.38|2.58|0
1631260800000|2021-09-10 08:00:00|3.41|2.61|3.41|2.61|3.42|2.62|3.36|2.56|0
1631261100000|2021-09-10 08:05:00|3.4|2.6|3.32|2.52|3.42|2.62|3.3|2.5|0
1631261400000|2021-09-10 08:10:00|3.33|2.53|3.38|2.58|3.39|2.59|3.33|2.53|0
1631261700000|2021-09-10 08:15:00|3.37|2.57|3.35|2.55|3.37|2.57|3.32|2.52|0
1631262000000|2021-09-10 08:20:00|3.34|2.54|3.33|2.53|3.35|2.55|3.32|2.52|0
1631262300000|2021-09-10 08:25:00|3.32|2.52|3.31|2.51|3.34|2.54|3.31|2.51|0
1631262600000|2021-09-10 08:30:00|3.32|2.52|3.25|2.45|3.32|2.52|3.23|2.43|0
1631262900000|2021-09-10 08:35:00|3.24|2.44|3.24|2.44|3.26|2.46|3.22|2.42|0
1631263200000|2021-09-10 08:40:00|3.25|2.45|3.19|2.39|3.26|2.46|3.19|2.39|0
1631263500000|2021-09-10 08:45:00|3.18|2.38|3.18|2.38|3.21|2.41|3.17|2.37|0
1631263800000|2021-09-10 08:50:00|3.17|2.37|3.18|2.38|3.2|2.4|3.15|2.35|0
1631264100000|2021-09-10 08:55:00|3.19|2.39|3|2.2|3.19|2.39|2.99|2.19|0
1631264400000|2021-09-10 09:00:00|3.01|2.21|3.01|2.21|3.03|2.23|3|2.2|0
1631264700000|2021-09-10 09:05:00|3.02|2.22|3.04|2.24|3.04|2.24|3.02|2.22|0
1631265000000|2021-09-10 09:10:00|3.03|2.23|3.05|2.25|3.07|2.27|3.03|2.23|0
1631265300000|2021-09-10 09:15:00|3.04|2.24|3.07|2.27|3.08|2.28|3.03|2.23|0
1631265600000|2021-09-10 09:20:00|3.08|2.28|3.08|2.28|3.1|2.3|3.06|2.26|0
1631265900000|2021-09-10 09:25:00|3.07|2.27|3.21|2.41|3.21|2.41|3.07|2.27|0
1631266200000|2021-09-10 09:30:00|3.22|2.42|3.21|2.41|3.22|2.42|3.19|2.39|0
1631266500000|2021-09-10 09:35:00|3.2|2.4|3.21|2.41|3.23|2.43|3.19|2.39|0
1631266800000|2021-09-10 09:40:00|3.2|2.4|3.21|2.41|3.22|2.42|3.19|2.39|0
1631267100000|2021-09-10 09:45:00|3.2|2.4|3.24|2.44|3.26|2.46|3.19|2.39|0
1631267400000|2021-09-10 09:50:00|3.25|2.45|3.24|2.44|3.27|2.47|3.22|2.42|0
1631267700000|2021-09-10 09:55:00|3.25|2.45|3.25|2.45|3.26|2.46|3.23|2.43|0
1631268000000|2021-09-10 10:00:00|3.26|2.46|3.25|2.45|3.26|2.46|3.23|2.43|0
1631268300000|2021-09-10 10:05:00|3.24|2.44|3.23|2.43|3.25|2.45|3.21|2.41|0
1631268600000|2021-09-10 10:10:00|3.21|2.41|3.2|2.4|3.23|2.43|3.19|2.39|0
1631268900000|2021-09-10 10:15:00|3.21|2.41|3.19|2.39|3.21|2.41|3.18|2.38|0
1631269200000|2021-09-10 10:20:00|3.18|2.38|3.17|2.37|3.19|2.39|3.16|2.36|0
1631269500000|2021-09-10 10:25:00|3.16|2.36|3.17|2.37|3.18|2.38|3.16|2.36|0
1631269800000|2021-09-10 10:30:00|3.16|2.36|3.22|2.42|3.23|2.43|3.16|2.36|0
1631270100000|2021-09-10 10:35:00|3.21|2.41|3.19|2.39|3.21|2.41|3.17|2.37|0
1631270400000|2021-09-10 10:40:00|3.18|2.38|3.18|2.38|3.18|2.38|3.16|2.36|0
1631270700000|2021-09-10 10:45:00|3.17|2.37|3.17|2.37|3.21|2.41|3.17|2.37|0
1631271000000|2021-09-10 10:50:00|3.18|2.38|3.16|2.36|3.21|2.41|3.16|2.36|0
1631271300000|2021-09-10 10:55:00|3.15|2.35|3.12|2.32|3.16|2.36|3.11|2.31|0
1631271600000|2021-09-10 11:00:00|3.14|2.34|3.13|2.33|3.16|2.36|3.09|2.29|0
1631271900000|2021-09-10 11:05:00|3.12|2.32|3.12|2.32|3.13|2.33|3.11|2.31|0
1631272200000|2021-09-10 11:10:00|3.13|2.33|3.07|2.27|3.13|2.33|3.07|2.27|0
1631272500000|2021-09-10 11:15:00|3.09|2.29|3.05|2.25|3.09|2.29|3.05|2.25|0
1631272800000|2021-09-10 11:20:00|3.06|2.26|3.08|2.28|3.09|2.29|3.05|2.25|0
1631273100000|2021-09-10 11:25:00|3.07|2.27|3.07|2.27|3.09|2.29|3.07|2.27|0
1631273400000|2021-09-10 11:30:00|3.09|2.29|3.08|2.28|3.1|2.3|3.07|2.27|0
1631273700000|2021-09-10 11:35:00|3.07|2.27|3.1|2.3|3.12|2.32|3.07|2.27|0
1631274000000|2021-09-10 11:40:00|3.09|2.29|3.12|2.32|3.14|2.34|3.09|2.29|0
1631274300000|2021-09-10 11:45:00|3.11|2.31|2.98|2.18|3.12|2.32|2.97|2.17|0
1631274600000|2021-09-10 11:50:00|2.99|2.19|2.95|2.15|2.99|2.19|2.94|2.14|0
1631274900000|2021-09-10 11:55:00|2.94|2.14|2.95|2.15|2.97|2.17|2.92|2.12|0
1631275200000|2021-09-10 12:00:00|2.94|2.14|2.91|2.11|2.97|2.17|2.91|2.11|0
1631275500000|2021-09-10 12:05:00|2.9|2.1|2.88|2.08|2.91|2.11|2.88|2.08|0
1631275800000|2021-09-10 12:10:00|2.89|2.09|2.88|2.08|2.9|2.1|2.87|2.07|0
1631276100000|2021-09-10 12:15:00|2.89|2.09|2.97|2.17|2.98|2.18|2.89|2.09|0
1631276400000|2021-09-10 12:20:00|2.98|2.18|2.99|2.19|3|2.2|2.93|2.13|0
1631276700000|2021-09-10 12:25:00|2.97|2.17|3.01|2.21|3.01|2.21|2.97|2.17|0
1631277000000|2021-09-10 12:30:00|3|2.2|2.9|2.1|3.01|2.21|2.9|2.1|0
1631277300000|2021-09-10 12:35:00|2.91|2.11|2.92|2.12|2.95|2.15|2.89|2.09|0
1631277600000|2021-09-10 12:40:00|2.91|2.11|2.9|2.1|2.93|2.13|2.89|2.09|0
1631277900000|2021-09-10 12:45:00|2.92|2.12|2.94|2.14|2.95|2.15|2.89|2.09|0
1631278200000|2021-09-10 12:50:00|2.95|2.15|2.93|2.13|2.96|2.16|2.92|2.12|0
1631278500000|2021-09-10 12:55:00|2.92|2.12|2.91|2.11|2.93|2.13|2.9|2.1|0
1631278800000|2021-09-10 13:00:00|2.9|2.1|2.93|2.13|2.96|2.16|2.9|2.1|0
1631279100000|2021-09-10 13:05:00|2.94|2.14|2.93|2.13|2.94|2.14|2.91|2.11|0
1631279400000|2021-09-10 13:10:00|2.92|2.12|2.92|2.12|2.94|2.14|2.92|2.12|0
1631279700000|2021-09-10 13:15:00|2.91|2.11|2.9|2.1|2.92|2.12|2.88|2.08|0
1631280000000|2021-09-10 13:20:00|2.89|2.09|2.88|2.08|2.91|2.11|2.88|2.08|0
1631280300000|2021-09-10 13:25:00|2.89|2.09|2.78|1.98|2.89|2.09|2.77|1.97|0
1631280600000|2021-09-10 13:30:00|2.8|2|2.44|1.64|2.9|2.1|2.43|1.63|0
1631280900000|2021-09-10 13:35:00|2.45|1.65|2.59|1.79|2.66|1.86|2.45|1.65|0
1631281200000|2021-09-10 13:40:00|2.6|1.8|2.76|1.96|2.76|1.96|2.55|1.75|0
1631281500000|2021-09-10 13:45:00|2.78|1.98|3.2|2.4|3.21|2.41|2.73|1.93|0
1631281800000|2021-09-10 13:50:00|3.22|2.42|3.34|2.54|3.38|2.58|3.22|2.42|0
1631282100000|2021-09-10 13:55:00|3.36|2.56|3.28|2.48|3.36|2.56|3.2|2.4|0
1631282400000|2021-09-10 14:00:00|3.31|2.51|3.84|3.04|3.85|3.05|3.3|2.5|0
1631282700000|2021-09-10 14:05:00|3.92|3.12|3.73|2.93|3.93|3.13|3.36|2.56|0
1631283000000|2021-09-10 14:10:00|3.72|2.92|3.73|2.93|3.91|3.11|3.7|2.9|0
1631283300000|2021-09-10 14:15:00|3.74|2.94|3.77|2.97|3.78|2.98|3.61|2.81|0
1631283600000|2021-09-10 14:20:00|3.76|2.96|3.72|2.92|3.83|3.03|3.66|2.86|0
1631283900000|2021-09-10 14:25:00|3.7|2.9|3.74|2.94|3.75|2.95|3.6|2.8|0
1631284200000|2021-09-10 14:30:00|3.76|2.96|4.02|3.22|4.35|3.55|3.76|2.96|0
1631284500000|2021-09-10 14:35:00|4.13|3.33|4.18|3.38|4.63|3.83|4.06|3.26|0
1631284800000|2021-09-10 14:40:00|4.15|3.35|4.33|3.53|4.39|3.59|4.15|3.35|0
1631285100000|2021-09-10 14:45:00|4.36|3.56|4.31|3.51|4.53|3.73|3.99|3.19|0
1631285400000|2021-09-10 14:50:00|4.3|3.5|4.25|3.45|4.34|3.54|4.08|3.28|0
1631285700000|2021-09-10 14:55:00|4.46|3.66|4.22|3.42|4.7|3.9|4.1|3.3|0
1631286000000|2021-09-10 15:00:00|4.23|3.43|4.27|3.47|4.41|3.61|4.16|3.36|0
1631286300000|2021-09-10 15:05:00|4.26|3.46|4.28|3.48|4.55|3.75|4.21|3.41|0
1631286600000|2021-09-10 15:10:00|4.27|3.47|4.22|3.42|4.28|3.48|4.15|3.35|0
1631286900000|2021-09-10 15:15:00|4.23|3.43|4.45|3.65|4.47|3.67|4.14|3.34|0
1631287200000|2021-09-10 15:20:00|4.41|3.61|4.39|3.59|4.49|3.69|4.31|3.51|0
1631287500000|2021-09-10 15:25:00|4.36|3.56|4.61|3.81|4.61|3.81|4.24|3.44|0
1631287800000|2021-09-10 15:30:00|4.66|3.86|4.36|3.56|4.66|3.86|4.33|3.53|0
1631288100000|2021-09-10 15:35:00|4.33|3.53|4.45|3.65|4.45|3.65|4.27|3.47|0
1631288400000|2021-09-10 15:40:00|4.46|3.66|4.22|3.42|4.51|3.71|4.21|3.41|0
1631288700000|2021-09-10 15:45:00|4.25|3.45|4.46|3.66|4.47|3.67|4.14|3.34|0
1631289000000|2021-09-10 15:50:00|4.47|3.67|4.5|3.7|4.56|3.76|4.31|3.51|0
1631289300000|2021-09-10 15:55:00|4.51|3.71|4.2|3.4|4.51|3.71|4.2|3.4|0
1631289600000|2021-09-10 16:00:00|4.21|3.41|3.96|3.16|4.31|3.51|3.94|3.14|0
1631289900000|2021-09-10 16:05:00|3.95|3.15|3.64|2.84|3.97|3.17|3.64|2.84|0
1631290200000|2021-09-10 16:10:00|3.65|2.85|3.68|2.88|3.75|2.95|3.65|2.85|0
1631290500000|2021-09-10 16:15:00|3.67|2.87|3.67|2.87|3.67|2.87|3.57|2.77|0
1631290800000|2021-09-10 16:20:00|3.65|2.85|3.59|2.79|3.67|2.87|3.59|2.79|0
1631291100000|2021-09-10 16:25:00|3.57|2.77|3.57|2.77|3.62|2.82|3.55|2.75|0
1631291400000|2021-09-10 16:30:00|3.56|2.76|3.52|2.72|3.58|2.78|3.52|2.72|0
1631291700000|2021-09-10 16:35:00|3.51|2.71|3.35|2.55|3.52|2.72|3.32|2.52|0
1631292000000|2021-09-10 16:40:00|3.36|2.56|3.36|2.56|3.42|2.62|3.36|2.56|0
1631292300000|2021-09-10 16:45:00|3.34|2.54|3.34|2.54|3.36|2.56|3.32|2.52|0
1631292600000|2021-09-10 16:50:00|3.33|2.53|3.41|2.61|3.46|2.66|3.33|2.53|0
1631292900000|2021-09-10 16:55:00|3.39|2.59|3.4|2.6|3.42|2.62|3.38|2.58|0
1631293200000|2021-09-10 17:00:00|3.39|2.59|2.92|2.12|3.85|3.05|2.92|2.12|0
1631293500000|2021-09-10 17:05:00|2.93|2.13|3.04|2.24|3.06|2.26|2.92|2.12|0
1631293800000|2021-09-10 17:10:00|3.03|2.23|2.89|2.09|3.05|2.25|2.88|2.08|0
1631294100000|2021-09-10 17:15:00|2.9|2.1|2.92|2.12|2.96|2.16|2.89|2.09|0
1631294400000|2021-09-10 17:20:00|2.93|2.13|3.07|2.27|3.1|2.3|2.92|2.12|0
1631294700000|2021-09-10 17:25:00|3.06|2.26|3.12|2.32|3.12|2.32|3.06|2.26|0
1631295000000|2021-09-10 17:30:00|3.11|2.31|3.05|2.25|3.12|2.32|3.03|2.23|0
1631295300000|2021-09-10 17:35:00|3.04|2.24|2.95|2.15|3.05|2.25|2.95|2.15|0
1631295600000|2021-09-10 17:40:00|2.96|2.16|3.09|2.29|3.1|2.3|2.96|2.16|0
1631295900000|2021-09-10 17:45:00|3.08|2.28|3.19|2.39|3.2|2.4|3.08|2.28|0
1631296200000|2021-09-10 17:50:00|3.2|2.4|3.25|2.45|3.25|2.45|3.18|2.38|0
1631296500000|2021-09-10 17:55:00|3.24|2.44|3.17|2.37|3.25|2.45|3.17|2.37|0
1631296800000|2021-09-10 18:00:00|3.16|2.36|3.16|2.36|3.19|2.39|3.1|2.3|0
1631297100000|2021-09-10 18:05:00|3.15|2.35|3.19|2.39|3.23|2.43|3.14|2.34|0
1631297400000|2021-09-10 18:10:00|3.18|2.38|3.25|2.45|3.26|2.46|3.15|2.35|0
1631297700000|2021-09-10 18:15:00|3.26|2.46|3.35|2.55|3.35|2.55|3.24|2.44|0
1631298000000|2021-09-10 18:20:00|3.34|2.54|3.11|2.31|3.37|2.57|3.04|2.24|0
1631298300000|2021-09-10 18:25:00|3.12|2.32|3.25|2.45|3.25|2.45|3.08|2.28|0
1631298600000|2021-09-10 18:30:00|3.26|2.46|3.35|2.55|3.35|2.55|3.23|2.43|0
1631298900000|2021-09-10 18:35:00|3.34|2.54|3.31|2.51|3.36|2.56|3.31|2.51|0
1631299200000|2021-09-10 18:40:00|3.3|2.5|3.19|2.39|3.33|2.53|3.19|2.39|0
1631299500000|2021-09-10 18:45:00|3.2|2.4|3.28|2.48|3.28|2.48|3.19|2.39|0
1631299800000|2021-09-10 18:50:00|3.29|2.49|3.23|2.43|3.3|2.5|3.21|2.41|0
1631300100000|2021-09-10 18:55:00|3.24|2.44|3.31|2.51|3.31|2.51|3.18|2.38|0
1631300400000|2021-09-10 19:00:00|3.32|2.52|3.45|2.65|3.46|2.66|3.31|2.51|0
1631300700000|2021-09-10 19:05:00|3.44|2.64|3.52|2.72|3.53|2.73|3.31|2.51|0
1631301000000|2021-09-10 19:10:00|3.53|2.73|3.58|2.78|3.71|2.91|3.47|2.67|0
1631301300000|2021-09-10 19:15:00|3.57|2.77|4.9|4.1|5.04|4.24|3.25|2.45|0
1631301600000|2021-09-10 19:20:00|4.87|4.07|5.15|4.35|5.15|4.35|4.87|4.07|0
1631301900000|2021-09-10 19:25:00|5.13|4.33|5.13|4.33|5.17|4.37|4.98|4.18|0
1631302200000|2021-09-10 19:30:00|5.16|4.36|5.23|4.43|5.23|4.43|5.02|4.22|0
1631302500000|2021-09-10 19:35:00|5.21|4.41|7.23|6.43|7.23|6.43|5.04|4.24|0
1631302800000|2021-09-10 19:40:00|7.26|6.46|7.18|6.38|7.41|6.61|7.14|6.34|0
1631303100000|2021-09-10 19:45:00|7.21|6.41|7.73|6.93|7.73|6.93|7.18|6.38|0
1631303400000|2021-09-10 19:50:00|7.69|6.89|8.06|7.26|8.06|7.26|7.69|6.89|0
1631303700000|2021-09-10 19:55:00|8.03|7.23|10.08|9.12|10.3|9.32|7.52|6.72|0
1631304000000|2021-09-10 20:00:00|10.06|9.11|9.77|8.84|10.18|9.21|9.69|8.76|0
1631304300000|2021-09-10 20:05:00|9.71|8.79|9.85|8.91|9.93|8.99|9.65|8.73|0
1631304600000|2021-09-10 20:10:00|9.82|8.88|9.75|8.82|9.85|8.91|9.7|8.77|0
1631516700000|2021-09-13 07:05:00|4.32|3.52|4.4|3.6|4.45|3.65|4.27|3.47|0
1631517000000|2021-09-13 07:10:00|4.39|3.59|4.35|3.55|4.43|3.63|4.29|3.49|0
1631517300000|2021-09-13 07:15:00|4.33|3.53|4.44|3.64|4.45|3.65|4.26|3.46|0
1631517600000|2021-09-13 07:20:00|4.43|3.63|4.33|3.53|4.44|3.64|4.28|3.48|0
1631517900000|2021-09-13 07:25:00|4.32|3.52|4.34|3.54|4.36|3.56|4.24|3.44|0
1631518200000|2021-09-13 07:30:00|4.31|3.51|4.24|3.44|4.32|3.52|4.23|3.43|0
1631518500000|2021-09-13 07:35:00|4.23|3.43|4.21|3.41|4.27|3.47|4.19|3.39|0
1631518800000|2021-09-13 07:40:00|4.2|3.4|4.27|3.47|4.27|3.47|4.16|3.36|0
1631519100000|2021-09-13 07:45:00|4.26|3.46|4.28|3.48|4.31|3.51|4.18|3.38|0
1631519400000|2021-09-13 07:50:00|4.27|3.47|4.29|3.49|4.29|3.49|4.22|3.42|0
1631519700000|2021-09-13 07:55:00|4.28|3.48|4.36|3.56|4.37|3.57|4.26|3.46|0
1631520000000|2021-09-13 08:00:00|4.34|3.54|4.28|3.48|4.34|3.54|4.2|3.4|0
1631520300000|2021-09-13 08:05:00|4.27|3.47|4.19|3.39|4.27|3.47|4.11|3.31|0
1631520600000|2021-09-13 08:10:00|4.18|3.38|4.17|3.37|4.19|3.39|4.11|3.31|0
1631520900000|2021-09-13 08:15:00|4.16|3.36|4.09|3.29|4.17|3.37|4.08|3.28|0
1631521200000|2021-09-13 08:20:00|4.1|3.3|4.14|3.34|4.14|3.34|4.09|3.29|0
1631521500000|2021-09-13 08:25:00|4.15|3.35|4.11|3.31|4.16|3.36|4.09|3.29|0
1631521800000|2021-09-13 08:30:00|4.09|3.29|4.19|3.39|4.19|3.39|4.08|3.28|0
1631522100000|2021-09-13 08:35:00|4.18|3.38|4.24|3.44|4.26|3.46|4.17|3.37|0
1631522400000|2021-09-13 08:40:00|4.22|3.42|4.22|3.42|4.23|3.43|4.19|3.39|0
1631522700000|2021-09-13 08:45:00|4.23|3.43|4.25|3.45|4.32|3.52|4.2|3.4|0
1631523000000|2021-09-13 08:50:00|4.27|3.47|4.26|3.46|4.28|3.48|4.24|3.44|0
1631523300000|2021-09-13 08:55:00|4.24|3.44|4.21|3.41|4.27|3.47|4.19|3.39|0
1631523600000|2021-09-13 09:00:00|4.2|3.4|4.22|3.42|4.22|3.42|4.16|3.36|0
1631523900000|2021-09-13 09:05:00|4.21|3.41|4.21|3.41|4.23|3.43|4.19|3.39|0
1631524200000|2021-09-13 09:10:00|4.22|3.42|4.15|3.35|4.25|3.45|4.13|3.33|0
1631524500000|2021-09-13 09:15:00|4.13|3.33|4.14|3.34|4.16|3.36|4.09|3.29|0
1631524800000|2021-09-13 09:20:00|4.12|3.32|4.06|3.26|4.12|3.32|4.02|3.22|0
1631525100000|2021-09-13 09:25:00|4.05|3.25|4.05|3.25|4.1|3.3|4.03|3.23|0
1631525400000|2021-09-13 09:30:00|4.04|3.24|4.1|3.3|4.1|3.3|4.02|3.22|0
1631525700000|2021-09-13 09:35:00|4.09|3.29|4.04|3.24|4.1|3.3|4.04|3.24|0
1631526000000|2021-09-13 09:40:00|4.02|3.22|4|3.2|4.07|3.27|3.99|3.19|0
1631526300000|2021-09-13 09:45:00|3.99|3.19|4.01|3.21|4.03|3.23|3.99|3.19|0
1631526600000|2021-09-13 09:50:00|4|3.2|3.99|3.19|4.02|3.22|3.98|3.18|0
1631526900000|2021-09-13 09:55:00|3.98|3.18|3.97|3.17|3.99|3.19|3.96|3.16|0
1631527200000|2021-09-13 10:00:00|3.98|3.18|3.93|3.13|3.98|3.18|3.92|3.12|0
1631527500000|2021-09-13 10:05:00|3.95|3.15|3.86|3.06|3.95|3.15|3.82|3.02|0
1631527800000|2021-09-13 10:10:00|3.85|3.05|3.85|3.05|3.89|3.09|3.83|3.03|0
1631528100000|2021-09-13 10:15:00|3.86|3.06|3.8|3|3.86|3.06|3.79|2.99|0
1631528400000|2021-09-13 10:20:00|3.79|2.99|3.77|2.97|3.8|3|3.76|2.96|0
1631529000000|2021-09-13 10:30:00|3.56|2.76|3.49|2.69|3.59|2.79|3.49|2.69|0
1631529300000|2021-09-13 10:35:00|3.48|2.68|3.5|2.7|3.54|2.74|3.44|2.64|0
1631529600000|2021-09-13 10:40:00|3.49|2.69|3.43|2.63|3.49|2.69|3.42|2.62|0
1631529900000|2021-09-13 10:45:00|3.42|2.62|3.45|2.65|3.45|2.65|3.41|2.61|0
1631530200000|2021-09-13 10:50:00|3.44|2.64|3.47|2.67|3.5|2.7|3.43|2.63|0
1631530500000|2021-09-13 10:55:00|3.48|2.68|3.47|2.67|3.48|2.68|3.45|2.65|0
1631530800000|2021-09-13 11:00:00|3.46|2.66|3.48|2.68|3.51|2.71|3.45|2.65|0
1631531100000|2021-09-13 11:05:00|3.47|2.67|3.5|2.7|3.51|2.71|3.45|2.65|0
1631531400000|2021-09-13 11:10:00|3.51|2.71|3.53|2.73|3.54|2.74|3.48|2.68|0
1631531700000|2021-09-13 11:15:00|3.51|2.71|3.53|2.73|3.53|2.73|3.45|2.65|0
1631532000000|2021-09-13 11:20:00|3.52|2.72|3.53|2.73|3.56|2.76|3.47|2.67|0
1631532300000|2021-09-13 11:25:00|3.54|2.74|3.56|2.76|3.56|2.76|3.53|2.73|0
1631532600000|2021-09-13 11:30:00|3.57|2.77|3.6|2.8|3.63|2.83|3.53|2.73|0
1631532900000|2021-09-13 11:35:00|3.62|2.82|3.58|2.78|3.62|2.82|3.57|2.77|0
1631533200000|2021-09-13 11:40:00|3.57|2.77|3.58|2.78|3.59|2.79|3.56|2.76|0
1631533500000|2021-09-13 11:45:00|3.56|2.76|3.56|2.76|3.58|2.78|3.55|2.75|0
1631533800000|2021-09-13 11:50:00|3.57|2.77|3.53|2.73|3.57|2.77|3.5|2.7|0
1631534100000|2021-09-13 11:55:00|3.52|2.72|3.48|2.68|3.54|2.74|3.48|2.68|0
1631534400000|2021-09-13 12:00:00|3.49|2.69|3.44|2.64|3.53|2.73|3.43|2.63|0
1631534700000|2021-09-13 12:05:00|3.43|2.63|3.41|2.61|3.43|2.63|3.38|2.58|0
1631535000000|2021-09-13 12:10:00|3.4|2.6|3.37|2.57|3.41|2.61|3.37|2.57|0
1631535300000|2021-09-13 12:15:00|3.35|2.55|3.38|2.58|3.42|2.62|3.34|2.54|0
1631535600000|2021-09-13 12:20:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1631535900000|2021-09-13 12:25:00|3.41|2.61|3.36|2.56|3.43|2.63|3.36|2.56|0
1631536200000|2021-09-13 12:30:00|3.35|2.55|3.39|2.59|3.39|2.59|3.31|2.51|0
1631536500000|2021-09-13 12:35:00|3.4|2.6|3.42|2.62|3.44|2.64|3.36|2.56|0
1631536800000|2021-09-13 12:40:00|3.41|2.61|3.28|2.48|3.43|2.63|3.27|2.47|0
1631537100000|2021-09-13 12:45:00|3.3|2.5|3.2|2.4|3.3|2.5|3.2|2.4|0
1631537400000|2021-09-13 12:50:00|3.19|2.39|3.12|2.32|3.22|2.42|3.11|2.31|0
1631537700000|2021-09-13 12:55:00|3.13|2.33|3.09|2.29|3.13|2.33|3.08|2.28|0
1631538000000|2021-09-13 13:00:00|3.08|2.28|3.04|2.24|3.11|2.31|3.04|2.24|0
1631538300000|2021-09-13 13:05:00|3.05|2.25|2.99|2.19|3.05|2.25|2.98|2.18|0
1631538600000|2021-09-13 13:10:00|3|2.2|3.06|2.26|3.06|2.26|2.97|2.17|0
1631538900000|2021-09-13 13:15:00|3.05|2.25|3.11|2.31|3.17|2.37|3.02|2.22|0
1631539200000|2021-09-13 13:20:00|3.12|2.32|2.95|2.15|3.12|2.32|2.94|2.14|0
1631539500000|2021-09-13 13:25:00|2.96|2.16|2.94|2.14|2.99|2.19|2.9|2.1|0
1631539800000|2021-09-13 13:30:00|2.92|2.12|3.12|2.32|3.13|2.33|2.84|2.04|0
1631540100000|2021-09-13 13:35:00|3.09|2.29|3.46|2.66|3.46|2.66|3.03|2.23|0
1631540400000|2021-09-13 13:40:00|3.44|2.64|3.78|2.98|3.91|3.11|3.29|2.49|0
1631540700000|2021-09-13 13:45:00|3.81|3.01|3.89|3.09|4|3.2|3.54|2.74|0
1631541000000|2021-09-13 13:50:00|3.91|3.11|3.58|2.78|3.91|3.11|3.4|2.6|0
1631541300000|2021-09-13 13:55:00|3.59|2.79|3.79|2.99|3.81|3.01|3.54|2.74|0
1631541600000|2021-09-13 14:00:00|3.82|3.02|4.32|3.52|4.34|3.54|3.67|2.87|0
1631541900000|2021-09-13 14:05:00|4.37|3.57|4.67|3.87|4.86|4.06|4.34|3.54|0
1631542200000|2021-09-13 14:10:00|4.69|3.89|4.85|4.05|4.98|4.18|4.3|3.5|0
1631542500000|2021-09-13 14:15:00|4.87|4.07|4.93|4.13|5.11|4.31|4.74|3.94|0
1631542800000|2021-09-13 14:20:00|4.88|4.08|4.96|4.16|5.04|4.24|4.58|3.78|0
1631543100000|2021-09-13 14:25:00|4.97|4.17|4.73|3.93|5.04|4.24|4.7|3.9|0
1631543400000|2021-09-13 14:30:00|4.71|3.91|4.8|4|5.03|4.23|4.53|3.73|0
1631543700000|2021-09-13 14:35:00|4.89|4.09|4.49|3.69|4.96|4.16|4.38|3.58|0
1631544000000|2021-09-13 14:40:00|4.47|3.67|4.6|3.8|4.69|3.89|4.33|3.53|0
1631544300000|2021-09-13 14:45:00|4.57|3.77|4.19|3.39|4.61|3.81|4.05|3.25|0
1631544600000|2021-09-13 14:50:00|4.18|3.38|4.23|3.43|4.24|3.44|4.09|3.29|0
1631544900000|2021-09-13 14:55:00|4.21|3.41|4.22|3.42|4.24|3.44|4.09|3.29|0
1631545200000|2021-09-13 15:00:00|4.19|3.39|4.32|3.52|4.35|3.55|4.13|3.33|0
1631545500000|2021-09-13 15:05:00|4.27|3.47|4.34|3.54|4.39|3.59|4.12|3.32|0
1631545800000|2021-09-13 15:10:00|4.39|3.59|5.06|4.26|5.16|4.36|4.37|3.57|0
1631546100000|2021-09-13 15:15:00|5.08|4.28|5.1|4.3|5.4|4.6|5.03|4.23|0
1631546400000|2021-09-13 15:20:00|5.14|4.34|4.66|3.86|5.16|4.36|4.28|3.48|0
1631546700000|2021-09-13 15:25:00|4.61|3.81|4.55|3.75|4.75|3.95|4.49|3.69|0
1631547000000|2021-09-13 15:30:00|4.5|3.7|4.59|3.79|4.7|3.9|4.32|3.52|0
1631547300000|2021-09-13 15:35:00|4.6|3.8|4.61|3.81|4.9|4.1|4.52|3.72|0
1631547600000|2021-09-13 15:40:00|4.59|3.79|4.85|4.05|4.89|4.09|4.56|3.76|0
1631547900000|2021-09-13 15:45:00|4.87|4.07|4.93|4.13|4.94|4.14|4.5|3.7|0
1631548200000|2021-09-13 15:50:00|4.91|4.11|4.94|4.14|5.05|4.25|4.82|4.02|0
1631548500000|2021-09-13 15:55:00|4.92|4.12|5.03|4.23|5.1|4.3|4.76|3.96|0
1631548800000|2021-09-13 16:00:00|5.01|4.21|5.17|4.37|5.24|4.44|4.99|4.19|0
1631549100000|2021-09-13 16:05:00|5.15|4.35|5.14|4.34|5.21|4.41|4.97|4.17|0
1631549400000|2021-09-13 16:10:00|5.16|4.36|4.68|3.88|5.16|4.36|4.62|3.82|0
1631549700000|2021-09-13 16:15:00|4.7|3.9|4.81|4.01|4.91|4.11|4.63|3.83|0
1631550000000|2021-09-13 16:20:00|4.79|3.99|4.52|3.72|4.87|4.07|4.47|3.67|0
1631550300000|2021-09-13 16:25:00|4.54|3.74|4.69|3.89|4.71|3.91|4.52|3.72|0
1631550600000|2021-09-13 16:30:00|4.71|3.91|4.67|3.87|4.72|3.92|4.52|3.72|0
1631550900000|2021-09-13 16:35:00|4.65|3.85|4.5|3.7|4.7|3.9|4.34|3.54|0
1631551200000|2021-09-13 16:40:00|4.48|3.68|4.7|3.9|4.79|3.99|4.48|3.68|0
1631551500000|2021-09-13 16:45:00|4.72|3.92|4.61|3.81|4.79|3.99|4.53|3.73|0
1631551800000|2021-09-13 16:50:00|4.6|3.8|4.51|3.71|4.6|3.8|4.44|3.64|0
1631552100000|2021-09-13 16:55:00|4.52|3.72|4.32|3.52|4.52|3.72|4.26|3.46|0
1631552400000|2021-09-13 17:00:00|4.31|3.51|4.43|3.63|4.43|3.63|4.21|3.41|0
1631552700000|2021-09-13 17:05:00|4.39|3.59|4.29|3.49|4.42|3.62|4.11|3.31|0
1631553000000|2021-09-13 17:10:00|4.28|3.48|4.41|3.61|4.43|3.63|4.27|3.47|0
1631553300000|2021-09-13 17:15:00|4.43|3.63|4.51|3.71|4.6|3.8|4.39|3.59|0
1631553600000|2021-09-13 17:20:00|4.53|3.73|4.54|3.74|4.61|3.81|4.45|3.65|0
1631553900000|2021-09-13 17:25:00|4.55|3.75|4.76|3.96|4.87|4.07|4.52|3.72|0
1631554200000|2021-09-13 17:30:00|4.78|3.98|4.93|4.13|4.95|4.15|4.71|3.91|0
1631554500000|2021-09-13 17:35:00|4.91|4.11|4.9|4.1|4.93|4.13|4.78|3.98|0
1631554800000|2021-09-13 17:40:00|4.88|4.08|5.02|4.22|5.02|4.22|4.81|4.01|0
1631555100000|2021-09-13 17:45:00|5|4.2|4.88|4.08|5.05|4.25|4.83|4.03|0
1631555400000|2021-09-13 17:50:00|4.9|4.1|5.22|4.42|5.22|4.42|4.39|3.59|0
1631555700000|2021-09-13 17:55:00|5.2|4.4|5.12|4.32|5.27|4.47|5.1|4.3|0
1631556000000|2021-09-13 18:00:00|5.14|4.34|4.97|4.17|5.14|4.34|4.85|4.05|0
1631556300000|2021-09-13 18:05:00|4.98|4.18|5.03|4.23|5.05|4.25|4.91|4.11|0
1631556600000|2021-09-13 18:10:00|5.06|4.26|5.41|4.61|5.43|4.63|5.06|4.26|0
1631556900000|2021-09-13 18:15:00|5.39|4.59|5.28|4.48|5.58|4.78|5.28|4.48|0
1631557200000|2021-09-13 18:20:00|5.25|4.45|5.41|4.61|5.45|4.65|5.24|4.44|0
1631557500000|2021-09-13 18:25:00|5.43|4.63|5.44|4.64|5.52|4.72|5.27|4.47|0
1631557800000|2021-09-13 18:30:00|5.42|4.62|5.48|4.68|5.55|4.75|5.31|4.51|0
1631558100000|2021-09-13 18:35:00|5.5|4.7|5.59|4.79|5.65|4.85|5.48|4.68|0
1631558400000|2021-09-13 18:40:00|5.61|4.81|5.24|4.44|5.61|4.81|5.2|4.4|0
1631558700000|2021-09-13 18:45:00|5.2|4.4|5.05|4.25|5.37|4.57|4.97|4.17|0
1631559000000|2021-09-13 18:50:00|5.03|4.23|5.26|4.46|5.26|4.46|5.01|4.21|0
1631559300000|2021-09-13 18:55:00|5.29|4.49|5.04|4.24|5.29|4.49|5.03|4.23|0
1631559600000|2021-09-13 19:00:00|5.1|4.3|5.56|4.76|5.61|4.81|5.1|4.3|0
1631559900000|2021-09-13 19:05:00|5.58|4.78|5.19|4.39|5.6|4.8|4.99|4.19|0
1631560200000|2021-09-13 19:10:00|5.1|4.3|4.77|3.97|5.1|4.3|4.68|3.88|0
1631560500000|2021-09-13 19:15:00|4.82|4.02|4.66|3.86|4.91|4.11|4.57|3.77|0
1631560800000|2021-09-13 19:20:00|4.68|3.88|4.51|3.71|4.83|4.03|4.46|3.66|0
1631561100000|2021-09-13 19:25:00|4.52|3.72|4.26|3.46|4.62|3.82|4.23|3.43|0
1631561400000|2021-09-13 19:30:00|4.25|3.45|4.19|3.39|4.38|3.58|4.12|3.32|0
1631561700000|2021-09-13 19:35:00|4.18|3.38|4.26|3.46|4.31|3.51|4.18|3.38|0
1631562000000|2021-09-13 19:40:00|4.3|3.5|4.47|3.67|4.49|3.69|4.26|3.46|0
1631562300000|2021-09-13 19:45:00|4.44|3.64|4.5|3.7|4.58|3.78|4.31|3.51|0
1631562600000|2021-09-13 19:50:00|4.42|3.62|3.97|3.17|4.8|4|3.91|3.11|0
1631562900000|2021-09-13 19:55:00|3.99|3.19|3.75|2.95|3.99|3.19|3.74|2.94|0
1631563200000|2021-09-13 20:00:00|3.74|2.94|3.24|2.44|3.74|2.94|3.16|2.36|0
1631563500000|2021-09-13 20:05:00|3.23|2.43|3.19|2.39|3.24|2.44|3.19|2.39|0
1631563800000|2021-09-13 20:10:00|3.18|2.38|3.15|2.35|3.19|2.39|3.14|2.34|0
1631564100000|2021-09-13 20:15:00|3.23|2.23|3.2|2.2|3.25|2.25|3.17|2.17|0
1631564400000|2021-09-13 20:20:00|3.19|2.19|3.19|2.19|3.2|2.2|3.18|2.18|0
1631564700000|2021-09-13 20:25:00|3.17|2.17|3.16|2.16|3.17|2.17|3.15|2.15|0
1631565000000|2021-09-13 20:30:00|3.15|2.15|3.1|2.1|3.15|2.15|3.08|2.08|0
1631565300000|2021-09-13 20:35:00|3.11|2.11|3.08|2.08|3.11|2.11|3.08|2.08|0
1631565600000|2021-09-13 20:40:00|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631565900000|2021-09-13 20:45:00|3.06|2.06|3.07|2.07|3.07|2.07|3.06|2.06|0
1631566200000|2021-09-13 20:50:00|3.06|2.06|3.06|2.06|3.07|2.07|3.06|2.06|0
1631566500000|2021-09-13 20:55:00|3.07|2.07|3.06|2.06|3.11|2.11|3.06|2.06|0
1631566800000|2021-09-13 21:00:00|3.08|2.08|3.09|2.09|3.1|2.1|3.08|2.08|0
1631567100000|2021-09-13 21:05:00|3.08|2.08|3.08|2.08|3.09|2.09|3.08|2.08|0
1631567400000|2021-09-13 21:10:00|3.07|2.07|3.07|2.07|3.08|2.08|3.07|2.07|0
1631567700000|2021-09-13 21:15:00|3.08|2.08|3.07|2.07|3.08|2.08|3.06|2.06|0
1631568300000|2021-09-13 21:25:00|3.06|2.06|3.06|2.06|3.07|2.07|3.06|2.06|0
1631568600000|2021-09-13 21:30:00|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1631568900000|2021-09-13 21:35:00|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1631569200000|2021-09-13 21:40:00|3.05|2.05|3.04|2.04|3.05|2.05|3.04|2.04|0
1631569500000|2021-09-13 21:45:00|3.03|2.03|3.03|2.03|3.04|2.04|3.02|2.02|0
1631570100000|2021-09-13 21:55:00|3.04|2.04|3.03|2.03|3.04|2.04|3.03|2.03|0
1631570400000|2021-09-13 22:00:00|3.05|2.05|3.1|2.1|3.11|2.11|3.02|2.02|0
1631570700000|2021-09-13 22:05:00|3.09|2.09|3.09|2.09|3.11|2.11|3.09|2.09|0
1631571000000|2021-09-13 22:10:00|3.08|2.08|3.1|2.1|3.11|2.11|3.08|2.08|0
1631571300000|2021-09-13 22:15:00|3.11|2.11|3.04|2.04|3.11|2.11|3.04|2.04|0
1631571600000|2021-09-13 22:20:00|3.02|2.02|2.94|1.94|3.02|2.02|2.94|1.94|0
1631571900000|2021-09-13 22:25:00|2.93|1.93|2.95|1.95|2.96|1.96|2.93|1.93|0
1631572200000|2021-09-13 22:30:00|2.94|1.94|2.93|1.93|2.94|1.94|2.91|1.91|0
1631572500000|2021-09-13 22:35:00|2.94|1.94|2.89|1.89|2.94|1.94|2.88|1.88|0
1631572800000|2021-09-13 22:40:00|2.9|1.9|2.92|1.92|2.93|1.93|2.89|1.89|0
1631573100000|2021-09-13 22:45:00|2.91|1.91|2.89|1.89|2.91|1.91|2.88|1.88|0
1631573400000|2021-09-13 22:50:00|2.88|1.88|2.87|1.87|2.88|1.88|2.85|1.85|0
1631573700000|2021-09-13 22:55:00|2.88|1.88|2.9|1.9|2.91|1.91|2.87|1.87|0
1631574000000|2021-09-13 23:00:00|2.89|1.89|2.89|1.89|2.89|1.89|2.85|1.85|0
1631574300000|2021-09-13 23:05:00|2.9|1.9|2.9|1.9|2.92|1.92|2.88|1.88|0
1631574600000|2021-09-13 23:10:00|2.91|1.91|2.96|1.96|2.97|1.97|2.91|1.91|0
1631574900000|2021-09-13 23:15:00|2.95|1.95|2.96|1.96|2.96|1.96|2.94|1.94|0
1631575200000|2021-09-13 23:20:00|2.97|1.97|2.96|1.96|2.97|1.97|2.96|1.96|0
1631575500000|2021-09-13 23:25:00|2.94|1.94|2.92|1.92|2.94|1.94|2.91|1.91|0
1631575800000|2021-09-13 23:30:00|2.93|1.93|2.9|1.9|2.94|1.94|2.9|1.9|0
1631576100000|2021-09-13 23:35:00|2.91|1.91|2.94|1.94|2.95|1.95|2.91|1.91|0
1631576400000|2021-09-13 23:40:00|2.93|1.93|2.94|1.94|2.94|1.94|2.92|1.92|0
1631576700000|2021-09-13 23:45:00|2.93|1.93|2.9|1.9|2.94|1.94|2.9|1.9|0
1631577000000|2021-09-13 23:50:00|2.91|1.91|2.87|1.87|2.92|1.92|2.86|1.86|0
1631577300000|2021-09-13 23:55:00|2.86|1.86|2.87|1.87|2.88|1.88|2.85|1.85|0
1631577600000|2021-09-14 00:00:00|2.88|1.88|2.88|1.88|2.95|1.95|2.84|1.84|0
1631577900000|2021-09-14 00:05:00|2.89|1.89|2.93|1.93|2.97|1.97|2.86|1.86|0
1631578200000|2021-09-14 00:10:00|2.92|1.92|2.97|1.97|2.99|1.99|2.92|1.92|0
1631578500000|2021-09-14 00:15:00|2.98|1.98|2.94|1.94|3|2|2.94|1.94|0
1631578800000|2021-09-14 00:20:00|2.95|1.95|2.96|1.96|2.98|1.98|2.93|1.93|0
1631579100000|2021-09-14 00:25:00|2.97|1.97|2.92|1.92|2.97|1.97|2.9|1.9|0
1631579400000|2021-09-14 00:30:00|2.91|1.91|2.89|1.89|2.92|1.92|2.86|1.86|0
1631579700000|2021-09-14 00:35:00|2.88|1.88|2.8|1.8|2.88|1.88|2.79|1.79|0
1631580000000|2021-09-14 00:40:00|2.79|1.79|2.83|1.83|2.83|1.83|2.78|1.78|0
1631580300000|2021-09-14 00:45:00|2.84|1.84|2.8|1.8|2.84|1.84|2.8|1.8|0
1631580600000|2021-09-14 00:50:00|2.81|1.81|2.84|1.84|2.85|1.85|2.81|1.81|0
1631580900000|2021-09-14 00:55:00|2.83|1.83|2.8|1.8|2.83|1.83|2.79|1.79|0
1631581200000|2021-09-14 01:00:00|2.79|1.79|2.76|1.76|2.8|1.8|2.73|1.73|0
1631581500000|2021-09-14 01:05:00|2.77|1.77|2.78|1.78|2.8|1.8|2.75|1.75|0
1631581800000|2021-09-14 01:10:00|2.77|1.77|2.78|1.78|2.78|1.78|2.73|1.73|0
1631582100000|2021-09-14 01:15:00|2.77|1.77|2.71|1.71|2.78|1.78|2.7|1.7|0
1631582400000|2021-09-14 01:20:00|2.72|1.72|2.67|1.67|2.72|1.72|2.67|1.67|0
1631582700000|2021-09-14 01:25:00|2.66|1.66|2.63|1.63|2.66|1.66|2.62|1.62|0
1631583000000|2021-09-14 01:30:00|2.61|1.61|2.61|1.61|2.66|1.66|2.58|1.58|0
1631583300000|2021-09-14 01:35:00|2.62|1.62|2.57|1.57|2.63|1.63|2.56|1.56|0
1631583600000|2021-09-14 01:40:00|2.58|1.58|2.64|1.64|2.64|1.64|2.58|1.58|0
1631583900000|2021-09-14 01:45:00|2.63|1.63|2.65|1.65|2.66|1.66|2.6|1.6|0
1631584200000|2021-09-14 01:50:00|2.66|1.66|2.62|1.62|2.68|1.68|2.61|1.61|0
1631584500000|2021-09-14 01:55:00|2.61|1.61|2.61|1.61|2.64|1.64|2.59|1.59|0
1631584800000|2021-09-14 02:00:00|2.6|1.6|2.56|1.56|2.63|1.63|2.56|1.56|0
1631585100000|2021-09-14 02:05:00|2.57|1.57|2.55|1.55|2.59|1.59|2.54|1.54|0
1631585400000|2021-09-14 02:10:00|2.56|1.56|2.62|1.62|2.63|1.63|2.56|1.56|0
1631585700000|2021-09-14 02:15:00|2.61|1.61|2.57|1.57|2.64|1.64|2.57|1.57|0
1631586000000|2021-09-14 02:20:00|2.58|1.58|2.6|1.6|2.6|1.6|2.53|1.53|0
1631586300000|2021-09-14 02:25:00|2.59|1.59|2.66|1.66|2.69|1.69|2.58|1.58|0
1631586600000|2021-09-14 02:30:00|2.65|1.65|2.7|1.7|2.74|1.74|2.64|1.64|0
1631586900000|2021-09-14 02:35:00|2.69|1.69|2.67|1.67|2.71|1.71|2.67|1.67|0
1631587200000|2021-09-14 02:40:00|2.68|1.68|2.64|1.64|2.68|1.68|2.63|1.63|0
1631587500000|2021-09-14 02:45:00|2.65|1.65|2.64|1.64|2.66|1.66|2.62|1.62|0
1631587800000|2021-09-14 02:50:00|2.63|1.63|2.63|1.63|2.64|1.64|2.62|1.62|0
1631588100000|2021-09-14 02:55:00|2.64|1.64|2.67|1.67|2.68|1.68|2.61|1.61|0
1631588400000|2021-09-14 03:00:00|2.66|1.66|2.68|1.68|2.71|1.71|2.66|1.66|0
1631588700000|2021-09-14 03:05:00|2.69|1.69|2.66|1.66|2.69|1.69|2.63|1.63|0
1631589000000|2021-09-14 03:10:00|2.67|1.67|2.65|1.65|2.68|1.68|2.65|1.65|0
1631589300000|2021-09-14 03:15:00|2.64|1.64|2.64|1.64|2.67|1.67|2.63|1.63|0
1631589600000|2021-09-14 03:20:00|2.63|1.63|2.6|1.6|2.65|1.65|2.6|1.6|0
1631589900000|2021-09-14 03:25:00|2.61|1.61|2.59|1.59|2.61|1.61|2.58|1.58|0
1631590200000|2021-09-14 03:30:00|2.58|1.58|2.6|1.6|2.62|1.62|2.57|1.57|0
1631590500000|2021-09-14 03:35:00|2.59|1.59|2.56|1.56|2.59|1.59|2.55|1.55|0
1631590800000|2021-09-14 03:40:00|2.55|1.55|2.55|1.55|2.56|1.56|2.53|1.53|0
1631591100000|2021-09-14 03:45:00|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1631591400000|2021-09-14 03:50:00|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1631591700000|2021-09-14 03:55:00|2.54|1.54|2.51|1.51|2.54|1.54|2.5|1.5|0
1631592000000|2021-09-14 04:00:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1631592300000|2021-09-14 04:05:00|2.52|1.52|2.55|1.55|2.55|1.55|2.52|1.52|0
1631592600000|2021-09-14 04:10:00|2.54|1.54|2.55|1.55|2.58|1.58|2.53|1.53|0
1631592900000|2021-09-14 04:15:00|2.54|1.54|2.54|1.54|2.55|1.55|2.54|1.54|0
1631593200000|2021-09-14 04:20:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1631593500000|2021-09-14 04:25:00|2.54|1.54|2.51|1.51|2.54|1.54|2.51|1.51|0
1631593800000|2021-09-14 04:30:00|2.5|1.5|2.48|1.48|2.52|1.52|2.48|1.48|0
1631594100000|2021-09-14 04:35:00|2.47|1.47|2.47|1.47|2.48|1.48|2.45|1.45|0
1631594400000|2021-09-14 04:40:00|2.48|1.48|2.47|1.47|2.49|1.49|2.46|1.46|0
1631594700000|2021-09-14 04:45:00|2.48|1.48|2.49|1.49|2.5|1.5|2.47|1.47|0
1631595000000|2021-09-14 04:50:00|2.48|1.48|2.46|1.46|2.49|1.49|2.46|1.46|0
1631595300000|2021-09-14 04:55:00|2.47|1.47|2.47|1.47|2.47|1.47|2.45|1.45|0
1631595600000|2021-09-14 05:00:00|2.48|1.48|2.41|1.41|2.48|1.48|2.4|1.4|0
1631595900000|2021-09-14 05:05:00|2.42|1.42|2.46|1.46|2.47|1.47|2.42|1.42|0
1631596200000|2021-09-14 05:10:00|2.45|1.45|2.43|1.43|2.48|1.48|2.43|1.43|0
1631596500000|2021-09-14 05:15:00|2.44|1.44|2.48|1.48|2.48|1.48|2.42|1.42|0
1631596800000|2021-09-14 05:20:00|2.47|1.47|2.38|1.38|2.47|1.47|2.37|1.37|0
1631597100000|2021-09-14 05:25:00|2.37|1.37|2.36|1.36|2.38|1.38|2.34|1.34|0
1631597400000|2021-09-14 05:30:00|2.35|1.35|2.42|1.42|2.44|1.44|2.35|1.35|0
1631597700000|2021-09-14 05:35:00|2.41|1.41|2.38|1.38|2.41|1.41|2.38|1.38|0
1631598000000|2021-09-14 05:40:00|2.39|1.39|2.43|1.43|2.46|1.46|2.38|1.38|0
1631598300000|2021-09-14 05:45:00|2.42|1.42|2.38|1.38|2.42|1.42|2.38|1.38|0
1631598600000|2021-09-14 05:50:00|2.37|1.37|2.41|1.41|2.42|1.42|2.37|1.37|0
1631598900000|2021-09-14 05:55:00|2.42|1.42|2.42|1.42|2.43|1.43|2.4|1.4|0
1631599200000|2021-09-14 06:00:00|2.43|1.43|2.62|1.62|2.62|1.62|2.41|1.41|0
1631599500000|2021-09-14 06:05:00|2.61|1.61|2.57|1.57|2.63|1.63|2.55|1.55|0
1631599800000|2021-09-14 06:10:00|2.58|1.58|2.64|1.64|2.66|1.66|2.58|1.58|0
1631600100000|2021-09-14 06:15:00|2.65|1.65|2.58|1.58|2.65|1.65|2.56|1.56|0
1631600400000|2021-09-14 06:20:00|2.57|1.57|2.5|1.5|2.59|1.59|2.49|1.49|0
1631600700000|2021-09-14 06:25:00|2.51|1.51|2.5|1.5|2.54|1.54|2.49|1.49|0
1631601000000|2021-09-14 06:30:00|2.51|1.51|2.54|1.54|2.55|1.55|2.5|1.5|0
1631601300000|2021-09-14 06:35:00|2.53|1.53|2.63|1.63|2.63|1.63|2.53|1.53|0
1631601600000|2021-09-14 06:40:00|2.65|1.65|2.68|1.68|2.69|1.69|2.63|1.63|0
1631601900000|2021-09-14 06:45:00|2.67|1.67|2.63|1.63|2.67|1.67|2.59|1.59|0
1631602200000|2021-09-14 06:50:00|2.64|1.64|2.68|1.68|2.69|1.69|2.63|1.63|0
1631602500000|2021-09-14 06:55:00|2.69|1.69|2.75|1.75|2.75|1.75|2.69|1.69|0
1631602800000|2021-09-14 07:00:00|2.73|1.73|2.7|1.7|2.79|1.79|2.65|1.65|0
1631603100000|2021-09-14 07:05:00|2.61|1.81|2.51|1.71|2.63|1.83|2.51|1.71|0
1631603400000|2021-09-14 07:10:00|2.5|1.7|2.72|1.92|2.72|1.92|2.48|1.68|0
1631603700000|2021-09-14 07:15:00|2.71|1.91|2.62|1.82|2.77|1.97|2.62|1.82|0
1631604000000|2021-09-14 07:20:00|2.61|1.81|2.83|2.03|2.84|2.04|2.61|1.81|0
1631604300000|2021-09-14 07:25:00|2.81|2.01|2.74|1.94|2.83|2.03|2.74|1.94|0
1631604600000|2021-09-14 07:30:00|2.73|1.93|2.87|2.07|2.87|2.07|2.71|1.91|0
1631604900000|2021-09-14 07:35:00|2.86|2.06|2.8|2|2.87|2.07|2.8|2|0
1631605200000|2021-09-14 07:40:00|2.83|2.03|2.86|2.06|2.86|2.06|2.79|1.99|0
1631605500000|2021-09-14 07:45:00|2.84|2.04|2.75|1.95|2.86|2.06|2.74|1.94|0
1631605800000|2021-09-14 07:50:00|2.74|1.94|2.62|1.82|2.75|1.95|2.61|1.81|0
1631606100000|2021-09-14 07:55:00|2.61|1.81|2.52|1.72|2.63|1.83|2.51|1.71|0
1631606400000|2021-09-14 08:00:00|2.53|1.73|2.5|1.7|2.54|1.74|2.44|1.64|0
1631606700000|2021-09-14 08:05:00|2.49|1.69|2.49|1.69|2.54|1.74|2.45|1.65|0
1631607000000|2021-09-14 08:10:00|2.48|1.68|2.48|1.68|2.5|1.7|2.44|1.64|0
1631607300000|2021-09-14 08:15:00|2.47|1.67|2.59|1.79|2.61|1.81|2.47|1.67|0
1631607600000|2021-09-14 08:20:00|2.6|1.8|2.48|1.68|2.62|1.82|2.48|1.68|0
1631607900000|2021-09-14 08:25:00|2.47|1.67|2.37|1.57|2.49|1.69|2.36|1.56|0
1631608200000|2021-09-14 08:30:00|2.36|1.56|2.3|1.5|2.36|1.56|2.3|1.5|0
1631608500000|2021-09-14 08:35:00|2.29|1.49|2.21|1.41|2.29|1.49|2.2|1.4|0
1631608800000|2021-09-14 08:40:00|2.22|1.42|2.22|1.42|2.24|1.44|2.19|1.39|0
1631609100000|2021-09-14 08:45:00|2.23|1.43|2.29|1.49|2.29|1.49|2.23|1.43|0
1631609400000|2021-09-14 08:50:00|2.28|1.48|2.26|1.46|2.29|1.49|2.25|1.45|0
1631609700000|2021-09-14 08:55:00|2.25|1.45|2.25|1.45|2.25|1.45|2.21|1.41|0
1631610000000|2021-09-14 09:00:00|2.24|1.44|2.26|1.46|2.28|1.48|2.22|1.42|0
1631610300000|2021-09-14 09:05:00|2.27|1.47|2.22|1.42|2.27|1.47|2.21|1.41|0
1631610600000|2021-09-14 09:10:00|2.21|1.41|2.18|1.38|2.22|1.42|2.17|1.37|0
1631610900000|2021-09-14 09:15:00|2.19|1.39|2.18|1.38|2.21|1.41|2.16|1.36|0
1631611200000|2021-09-14 09:20:00|2.17|1.37|2.22|1.42|2.22|1.42|2.17|1.37|0
1631611500000|2021-09-14 09:25:00|2.21|1.41|2.23|1.43|2.23|1.43|2.2|1.4|0
1631611800000|2021-09-14 09:30:00|2.22|1.42|2.22|1.42|2.24|1.44|2.21|1.41|0
1631612100000|2021-09-14 09:35:00|2.24|1.44|2.24|1.44|2.25|1.45|2.22|1.42|0
1631612400000|2021-09-14 09:40:00|2.25|1.45|2.27|1.47|2.31|1.51|2.24|1.44|0
1631612700000|2021-09-14 09:45:00|2.26|1.46|2.28|1.48|2.29|1.49|2.26|1.46|0
1631613000000|2021-09-14 09:50:00|2.3|1.5|2.32|1.52|2.35|1.55|2.3|1.5|0
1631613300000|2021-09-14 09:55:00|2.33|1.53|2.34|1.54|2.34|1.54|2.32|1.52|0
1631613600000|2021-09-14 10:00:00|2.35|1.55|2.32|1.52|2.38|1.58|2.32|1.52|0
1631613900000|2021-09-14 10:05:00|2.31|1.51|2.3|1.5|2.32|1.52|2.28|1.48|0
1631614200000|2021-09-14 10:10:00|2.29|1.49|2.2|1.4|2.3|1.5|2.2|1.4|0
1631614500000|2021-09-14 10:15:00|2.21|1.41|2.2|1.4|2.22|1.42|2.17|1.37|0
1631614800000|2021-09-14 10:20:00|2.19|1.39|2.21|1.41|2.21|1.41|2.19|1.39|0
1631615100000|2021-09-14 10:25:00|2.2|1.4|2.16|1.36|2.2|1.4|2.16|1.36|0
1631615400000|2021-09-14 10:30:00|2.15|1.35|2.15|1.35|2.17|1.37|2.14|1.34|0
1631615700000|2021-09-14 10:35:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1631616000000|2021-09-14 10:40:00|2.16|1.36|2.16|1.36|2.17|1.37|2.13|1.33|0
1631616300000|2021-09-14 10:45:00|2.17|1.37|2.19|1.39|2.19|1.39|2.15|1.35|0
1631616600000|2021-09-14 10:50:00|2.2|1.4|2.23|1.43|2.23|1.43|2.19|1.39|0
1631616900000|2021-09-14 10:55:00|2.22|1.42|2.2|1.4|2.25|1.45|2.19|1.39|0
1631617200000|2021-09-14 11:00:00|2.21|1.41|2.19|1.39|2.21|1.41|2.18|1.38|0
1631617500000|2021-09-14 11:05:00|2.2|1.4|2.23|1.43|2.25|1.45|2.2|1.4|0
1631617800000|2021-09-14 11:10:00|2.24|1.44|2.23|1.43|2.26|1.46|2.23|1.43|0
1631618100000|2021-09-14 11:15:00|2.24|1.44|2.23|1.43|2.25|1.45|2.21|1.41|0
1631618400000|2021-09-14 11:20:00|2.22|1.42|2.23|1.43|2.24|1.44|2.22|1.42|0
1631618700000|2021-09-14 11:25:00|2.24|1.44|2.26|1.46|2.27|1.47|2.21|1.41|0
1631619000000|2021-09-14 11:30:00|2.27|1.47|2.2|1.4|2.28|1.48|2.18|1.38|0
1631619300000|2021-09-14 11:35:00|2.19|1.39|2.22|1.42|2.22|1.42|2.18|1.38|0
1631619600000|2021-09-14 11:40:00|2.23|1.43|2.26|1.46|2.27|1.47|2.19|1.39|0
1631619900000|2021-09-14 11:45:00|2.27|1.47|2.37|1.57|2.37|1.57|2.27|1.47|0
1631620200000|2021-09-14 11:50:00|2.38|1.58|2.52|1.72|2.58|1.78|2.38|1.58|0
1631620500000|2021-09-14 11:55:00|2.51|1.71|2.45|1.65|2.55|1.75|2.44|1.64|0
1631620800000|2021-09-14 12:00:00|2.44|1.64|2.38|1.58|2.54|1.74|2.38|1.58|0
1631621100000|2021-09-14 12:05:00|2.39|1.59|2.42|1.62|2.45|1.65|2.38|1.58|0
1631621400000|2021-09-14 12:10:00|2.41|1.61|2.41|1.61|2.48|1.68|2.4|1.6|0
1631621700000|2021-09-14 12:15:00|2.4|1.6|2.36|1.56|2.4|1.6|2.34|1.54|0
1631622000000|2021-09-14 12:20:00|2.35|1.55|2.36|1.56|2.37|1.57|2.34|1.54|0
1631622300000|2021-09-14 12:25:00|2.35|1.55|2.32|1.52|2.37|1.57|2.31|1.51|0
1631622600000|2021-09-14 12:30:00|2.09|1.29|1.62|0.82|2.12|1.32|1.61|0.81|0
1631622900000|2021-09-14 12:35:00|1.6|0.8|1.62|0.82|1.62|0.82|1.52|0.72|0
1631623200000|2021-09-14 12:40:00|1.6|0.8|1.56|0.76|1.6|0.8|1.52|0.72|0
1631623500000|2021-09-14 12:45:00|1.55|0.75|1.55|0.75|1.57|0.77|1.52|0.72|0
1631623800000|2021-09-14 12:50:00|1.56|0.76|1.56|0.76|1.57|0.77|1.52|0.72|0
1631624100000|2021-09-14 12:55:00|1.57|0.77|1.87|1.07|1.92|1.12|1.54|0.74|0
1631624400000|2021-09-14 13:00:00|1.85|1.05|1.83|1.03|1.85|1.05|1.79|0.99|0
1631624700000|2021-09-14 13:05:00|1.84|1.04|1.85|1.05|1.86|1.06|1.81|1.01|0
1631625000000|2021-09-14 13:10:00|1.84|1.04|1.81|1.01|1.85|1.05|1.81|1.01|0
1631625300000|2021-09-14 13:15:00|1.8|1|1.79|0.99|1.8|1|1.75|0.95|0
1631625600000|2021-09-14 13:20:00|1.8|1|1.75|0.95|1.8|1|1.74|0.94|0
1631625900000|2021-09-14 13:25:00|1.76|0.96|1.77|0.97|1.79|0.99|1.73|0.93|0
1631626200000|2021-09-14 13:30:00|1.76|0.96|1.89|1.09|1.91|1.11|1.71|0.91|0
1631626500000|2021-09-14 13:35:00|1.88|1.08|1.91|1.11|1.91|1.11|1.76|0.96|0
1631626800000|2021-09-14 13:40:00|1.92|1.12|1.9|1.1|1.98|1.18|1.86|1.06|0
1631627100000|2021-09-14 13:45:00|1.92|1.12|2.04|1.24|2.04|1.24|1.91|1.11|0
1631627400000|2021-09-14 13:50:00|2.05|1.25|2.28|1.48|2.29|1.49|1.99|1.19|0
1631627700000|2021-09-14 13:55:00|2.27|1.47|2.42|1.62|2.45|1.65|2.23|1.43|0
1631628000000|2021-09-14 14:00:00|2.45|1.65|2.61|1.81|2.79|1.99|2.13|1.33|0
1631628300000|2021-09-14 14:05:00|2.62|1.82|2.48|1.68|2.64|1.84|2.44|1.64|0
1631628600000|2021-09-14 14:10:00|2.5|1.7|2.68|1.88|2.7|1.9|2.5|1.7|0
1631628900000|2021-09-14 14:15:00|2.69|1.89|2.56|1.76|2.75|1.95|2.5|1.7|0
1631629200000|2021-09-14 14:20:00|2.52|1.72|2.65|1.85|2.65|1.85|2.47|1.67|0
1631629500000|2021-09-14 14:25:00|2.62|1.82|2.45|1.65|2.76|1.96|2.45|1.65|0
1631629800000|2021-09-14 14:30:00|2.46|1.66|2.55|1.75|2.61|1.81|2.43|1.63|0
1631630100000|2021-09-14 14:35:00|2.54|1.74|2.87|2.07|2.89|2.09|2.49|1.69|0
1631630400000|2021-09-14 14:40:00|2.88|2.08|2.82|2.02|2.93|2.13|2.73|1.93|0
1631630700000|2021-09-14 14:45:00|2.84|2.04|2.8|2|2.86|2.06|2.68|1.88|0
1631631000000|2021-09-14 14:50:00|2.79|1.99|2.77|1.97|2.93|2.13|2.72|1.92|0
1631631300000|2021-09-14 14:55:00|2.79|1.99|2.82|2.02|2.96|2.16|2.62|1.82|0
1631631600000|2021-09-14 15:00:00|2.81|2.01|2.72|1.92|2.81|2.01|2.66|1.86|0
1631631900000|2021-09-14 15:05:00|2.73|1.93|2.52|1.72|2.74|1.94|2.51|1.71|0
1631632200000|2021-09-14 15:10:00|2.51|1.71|2.36|1.56|2.55|1.75|2.32|1.52|0
1631632500000|2021-09-14 15:15:00|2.35|1.55|2.46|1.66|2.46|1.66|2.32|1.52|0
1631632800000|2021-09-14 15:20:00|2.45|1.65|2.31|1.51|2.45|1.65|2.3|1.5|0
1631633100000|2021-09-14 15:25:00|2.32|1.52|2.19|1.39|2.35|1.55|2.19|1.39|0
1631633400000|2021-09-14 15:30:00|2.18|1.38|2.21|1.41|2.24|1.44|2.13|1.33|0
1631633700000|2021-09-14 15:35:00|2.2|1.4|2.14|1.34|2.25|1.45|2.11|1.31|0
1631634000000|2021-09-14 15:40:00|2.13|1.33|1.95|1.15|2.31|1.51|1.94|1.14|0
1631634300000|2021-09-14 15:45:00|1.96|1.16|1.95|1.15|2.03|1.23|1.94|1.14|0
1631634600000|2021-09-14 15:50:00|1.96|1.16|2.09|1.29|2.1|1.3|1.95|1.15|0
1631634900000|2021-09-14 15:55:00|2.08|1.28|1.91|1.11|2.09|1.29|1.91|1.11|0
1631635200000|2021-09-14 16:00:00|1.9|1.1|1.83|1.03|1.93|1.13|1.82|1.02|0
1631635500000|2021-09-14 16:05:00|1.82|1.02|1.85|1.05|1.88|1.08|1.82|1.02|0
1631635800000|2021-09-14 16:10:00|1.86|1.06|1.86|1.06|1.91|1.11|1.86|1.06|0
1631636100000|2021-09-14 16:15:00|1.85|1.05|1.91|1.11|1.92|1.12|1.85|1.05|0
1631636400000|2021-09-14 16:20:00|1.92|1.12|1.95|1.15|1.95|1.15|1.89|1.09|0
1631636700000|2021-09-14 16:25:00|1.94|1.14|1.93|1.13|1.95|1.15|1.9|1.1|0
1631637000000|2021-09-14 16:30:00|1.92|1.12|1.97|1.17|2.02|1.22|1.92|1.12|0
1631637300000|2021-09-14 16:35:00|1.96|1.16|2.04|1.24|2.04|1.24|1.93|1.13|0
1631637600000|2021-09-14 16:40:00|2.03|1.23|2.17|1.37|2.19|1.39|2.03|1.23|0
1631637900000|2021-09-14 16:45:00|2.16|1.36|2.18|1.38|2.21|1.41|2.12|1.32|0
1631638200000|2021-09-14 16:50:00|2.19|1.39|2.18|1.38|2.22|1.42|2.16|1.36|0
1631638500000|2021-09-14 16:55:00|2.19|1.39|2.26|1.46|2.28|1.48|2.18|1.38|0
1631638800000|2021-09-14 17:00:00|2.27|1.47|2.29|1.49|2.3|1.5|2.15|1.35|0
1631639100000|2021-09-14 17:05:00|2.3|1.5|2.52|1.72|2.53|1.73|2.28|1.48|0
1631639400000|2021-09-14 17:10:00|2.5|1.7|2.36|1.56|2.56|1.76|2.08|1.28|0
1631639700000|2021-09-14 17:15:00|2.37|1.57|2.4|1.6|2.52|1.72|2.36|1.56|0
1631640000000|2021-09-14 17:20:00|2.39|1.59|2.34|1.54|2.39|1.59|2.31|1.51|0
1631640300000|2021-09-14 17:25:00|2.35|1.55|2.3|1.5|2.36|1.56|2.29|1.49|0
1631640600000|2021-09-14 17:30:00|2.31|1.51|2.41|1.61|2.47|1.67|2.3|1.5|0
1631640900000|2021-09-14 17:35:00|2.42|1.62|2.29|1.49|2.47|1.67|2.27|1.47|0
1631641200000|2021-09-14 17:40:00|2.28|1.48|2.2|1.4|2.33|1.53|2.2|1.4|0
1631641500000|2021-09-14 17:45:00|2.19|1.39|2.19|1.39|2.23|1.43|2.16|1.36|0
1631641800000|2021-09-14 17:50:00|2.18|1.38|2.12|1.32|2.2|1.4|2.08|1.28|0
1631642100000|2021-09-14 17:55:00|2.11|1.31|2.15|1.35|2.17|1.37|2.08|1.28|0
1631642400000|2021-09-14 18:00:00|2.16|1.36|2.2|1.4|2.22|1.42|2.15|1.35|0
1631642700000|2021-09-14 18:05:00|2.19|1.39|2.26|1.46|2.27|1.47|2.1|1.3|0
1631643000000|2021-09-14 18:10:00|2.27|1.47|2.29|1.49|2.32|1.52|2.24|1.44|0
1631643300000|2021-09-14 18:15:00|2.3|1.5|2.45|1.65|2.45|1.65|2.3|1.5|0
1631643600000|2021-09-14 18:20:00|2.44|1.64|2.49|1.69|2.6|1.8|2.44|1.64|0
1631643900000|2021-09-14 18:25:00|2.5|1.7|2.6|1.8|2.68|1.88|2.49|1.69|0
1631644200000|2021-09-14 18:30:00|2.61|1.81|2.84|2.04|2.84|2.04|2.61|1.81|0
1631644500000|2021-09-14 18:35:00|2.83|2.03|2.81|2.01|2.93|2.13|2.75|1.95|0
1631644800000|2021-09-14 18:40:00|2.8|2|2.7|1.9|2.8|2|2.68|1.88|0
1631645100000|2021-09-14 18:45:00|2.71|1.91|2.91|2.11|2.93|2.13|2.71|1.91|0
1631645400000|2021-09-14 18:50:00|2.89|2.09|2.75|1.95|3.02|2.22|2.75|1.95|0
1631645700000|2021-09-14 18:55:00|2.74|1.94|2.57|1.77|2.79|1.99|2.55|1.75|0
1631646000000|2021-09-14 19:00:00|2.58|1.78|2.62|1.82|2.68|1.88|2.57|1.77|0
1631646300000|2021-09-14 19:05:00|2.64|1.84|2.63|1.83|2.66|1.86|2.5|1.7|0
1631646600000|2021-09-14 19:10:00|2.64|1.84|2.71|1.91|2.72|1.92|2.57|1.77|0
1631646900000|2021-09-14 19:15:00|2.7|1.9|2.82|2.02|2.87|2.07|2.67|1.87|0
1631647200000|2021-09-14 19:20:00|2.81|2.01|2.77|1.97|2.87|2.07|2.59|1.79|0
1631647500000|2021-09-14 19:25:00|2.8|2|2.85|2.05|2.88|2.08|2.72|1.92|0
1631647800000|2021-09-14 19:30:00|2.86|2.06|2.78|1.98|2.92|2.12|2.74|1.94|0
1631648100000|2021-09-14 19:35:00|2.8|2|2.75|1.95|2.91|2.11|2.75|1.95|0
1631648400000|2021-09-14 19:40:00|2.81|2.01|2.71|1.91|2.84|2.04|2.63|1.83|0
1631648700000|2021-09-14 19:45:00|2.7|1.9|2.85|2.05|2.88|2.08|2.53|1.73|0
1631649000000|2021-09-14 19:50:00|2.88|2.08|2.53|1.73|2.89|2.09|2.43|1.63|0
1631649300000|2021-09-14 19:55:00|2.55|1.75|2.44|1.64|2.63|1.83|2.44|1.64|0
1631649600000|2021-09-14 20:00:00|2.42|1.62|2.31|1.51|2.51|1.71|2.31|1.51|0
1631649900000|2021-09-14 20:05:00|2.29|1.49|2.14|1.34|2.32|1.52|2.14|1.34|0
1631650200000|2021-09-14 20:10:00|2.02|1.22|2.01|1.21|2.03|1.23|1.99|1.19|0
1631650500000|2021-09-14 20:15:00|2.12|1.12|2.1|1.1|2.12|1.12|2.1|1.1|0
1631650800000|2021-09-14 20:20:00|2.09|1.09|2.1|1.1|2.11|1.11|2.08|1.08|0
1631651100000|2021-09-14 20:25:00|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1631651700000|2021-09-14 20:35:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631652000000|2021-09-14 20:40:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631652300000|2021-09-14 20:45:00|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1631652600000|2021-09-14 20:50:00|2.09|1.09|2.07|1.07|2.09|1.09|2.07|1.07|0
1631652900000|2021-09-14 20:55:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1631653200000|2021-09-14 21:00:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1631653500000|2021-09-14 21:05:00|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631653800000|2021-09-14 21:10:00|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631654100000|2021-09-14 21:15:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631654400000|2021-09-14 21:20:00|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1631654700000|2021-09-14 21:25:00|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1631655000000|2021-09-14 21:30:00|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1631655300000|2021-09-14 21:35:00|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1631655600000|2021-09-14 21:40:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1631655900000|2021-09-14 21:45:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1631656200000|2021-09-14 21:50:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631656500000|2021-09-14 21:55:00|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631656800000|2021-09-14 22:00:00|2.01|1.01|1.97|0.97|2.01|1.01|1.94|0.94|0
1631657100000|2021-09-14 22:05:00|1.96|0.96|1.98|0.98|2.01|1.01|1.96|0.96|0
1631657400000|2021-09-14 22:10:00|1.97|0.97|1.94|0.94|1.97|0.97|1.93|0.93|0
1631657700000|2021-09-14 22:15:00|1.93|0.93|1.93|0.93|1.94|0.94|1.92|0.92|0
1631658000000|2021-09-14 22:20:00|1.92|0.92|1.93|0.93|1.95|0.95|1.92|0.92|0
1631658300000|2021-09-14 22:25:00|1.94|0.94|2.05|1.05|2.05|1.05|1.94|0.94|0
1631658600000|2021-09-14 22:30:00|2.04|1.04|2.1|1.1|2.1|1.1|2.03|1.03|0
1631658900000|2021-09-14 22:35:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1631659200000|2021-09-14 22:40:00|2.09|1.09|2.05|1.05|2.09|1.09|2.05|1.05|0
1631659500000|2021-09-14 22:45:00|2.06|1.06|2.06|1.06|2.06|1.06|2.04|1.04|0
1631659800000|2021-09-14 22:50:00|2.07|1.07|2.01|1.01|2.07|1.07|2.01|1.01|0
1631660100000|2021-09-14 22:55:00|2|1|1.99|0.99|2|1|1.99|0.99|0
1631660400000|2021-09-14 23:00:00|1.98|0.98|2|1|2.02|1.02|1.98|0.98|0
1631660700000|2021-09-14 23:05:00|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1631661000000|2021-09-14 23:10:00|1.98|0.98|1.98|0.98|2|1|1.97|0.97|0
1631661300000|2021-09-14 23:15:00|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1631661600000|2021-09-14 23:20:00|2|1|1.97|0.97|2|1|1.97|0.97|0
1631661900000|2021-09-14 23:25:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1631662200000|2021-09-14 23:30:00|1.95|0.95|1.96|0.96|1.98|0.98|1.95|0.95|0
1631662500000|2021-09-14 23:35:00|1.95|0.95|1.87|0.87|1.95|0.95|1.86|0.86|0
1631662800000|2021-09-14 23:40:00|1.88|0.88|1.88|0.88|1.88|0.88|1.86|0.86|0
1631663100000|2021-09-14 23:45:00|1.87|0.87|1.89|0.89|1.91|0.91|1.87|0.87|0
1631663400000|2021-09-14 23:50:00|1.88|0.88|1.88|0.88|1.89|0.89|1.86|0.86|0
1631663700000|2021-09-14 23:55:00|1.87|0.87|1.83|0.83|1.88|0.88|1.83|0.83|0
1631664000000|2021-09-15 00:00:00|1.84|0.84|1.84|0.84|1.84|0.84|1.78|0.78|0
1631664300000|2021-09-15 00:05:00|1.85|0.85|1.82|0.82|1.85|0.85|1.79|0.79|0
1631664600000|2021-09-15 00:10:00|1.81|0.81|1.78|0.78|1.81|0.81|1.76|0.76|0
1631664900000|2021-09-15 00:15:00|1.77|0.77|1.74|0.74|1.78|0.78|1.72|0.72|0
1631665200000|2021-09-15 00:20:00|1.75|0.75|1.78|0.78|1.79|0.79|1.74|0.74|0
1631665500000|2021-09-15 00:25:00|1.77|0.77|1.74|0.74|1.77|0.77|1.73|0.73|0
1631665800000|2021-09-15 00:30:00|1.73|0.73|1.76|0.76|1.76|0.76|1.71|0.71|0
1631666100000|2021-09-15 00:35:00|1.77|0.77|1.76|0.76|1.81|0.81|1.76|0.76|0
1631666400000|2021-09-15 00:40:00|1.75|0.75|1.8|0.8|1.82|0.82|1.75|0.75|0
1631666700000|2021-09-15 00:45:00|1.81|0.81|1.79|0.79|1.81|0.81|1.78|0.78|0
1631667000000|2021-09-15 00:50:00|1.78|0.78|1.78|0.78|1.79|0.79|1.76|0.76|0
1631667300000|2021-09-15 00:55:00|1.79|0.79|1.82|0.82|1.84|0.84|1.79|0.79|0
1631667600000|2021-09-15 01:00:00|1.81|0.81|1.76|0.76|1.82|0.82|1.74|0.74|0
1631667900000|2021-09-15 01:05:00|1.75|0.75|1.74|0.74|1.79|0.79|1.73|0.73|0
1631668200000|2021-09-15 01:10:00|1.73|0.73|1.76|0.76|1.77|0.77|1.73|0.73|0
1631668500000|2021-09-15 01:15:00|1.75|0.75|1.74|0.74|1.78|0.78|1.73|0.73|0
1631668800000|2021-09-15 01:20:00|1.73|0.73|1.8|0.8|1.8|0.8|1.73|0.73|0
1631669100000|2021-09-15 01:25:00|1.81|0.81|1.76|0.76|1.81|0.81|1.76|0.76|0
1631669400000|2021-09-15 01:30:00|1.77|0.77|1.75|0.75|1.78|0.78|1.73|0.73|0
1631669700000|2021-09-15 01:35:00|1.76|0.76|1.77|0.77|1.8|0.8|1.75|0.75|0
1631670000000|2021-09-15 01:40:00|1.78|0.78|1.83|0.83|1.84|0.84|1.76|0.76|0
1631670300000|2021-09-15 01:45:00|1.84|0.84|1.85|0.85|1.88|0.88|1.82|0.82|0
1631670600000|2021-09-15 01:50:00|1.84|0.84|1.89|0.89|1.89|0.89|1.83|0.83|0
1631670900000|2021-09-15 01:55:00|1.88|0.88|1.86|0.86|1.89|0.89|1.86|0.86|0
1631671200000|2021-09-15 02:00:00|1.89|0.89|1.98|0.98|2.01|1.01|1.87|0.87|0
1631671500000|2021-09-15 02:05:00|1.99|0.99|1.96|0.96|2.01|1.01|1.95|0.95|0
1631671800000|2021-09-15 02:10:00|1.95|0.95|1.93|0.93|1.95|0.95|1.92|0.92|0
1631672100000|2021-09-15 02:15:00|1.92|0.92|1.82|0.82|1.92|0.92|1.82|0.82|0
1631672400000|2021-09-15 02:20:00|1.81|0.81|1.79|0.79|1.82|0.82|1.77|0.77|0
1631672700000|2021-09-15 02:25:00|1.8|0.8|1.79|0.79|1.8|0.8|1.76|0.76|0
1631673000000|2021-09-15 02:30:00|1.78|0.78|1.77|0.77|1.79|0.79|1.73|0.73|0
1631673300000|2021-09-15 02:35:00|1.78|0.78|1.83|0.83|1.83|0.83|1.77|0.77|0
1631673600000|2021-09-15 02:40:00|1.82|0.82|1.81|0.81|1.85|0.85|1.81|0.81|0
1631673900000|2021-09-15 02:45:00|1.82|0.82|1.78|0.78|1.82|0.82|1.78|0.78|0
1631674200000|2021-09-15 02:50:00|1.77|0.77|1.78|0.78|1.81|0.81|1.77|0.77|0
1631674500000|2021-09-15 02:55:00|1.79|0.79|1.77|0.77|1.8|0.8|1.75|0.75|0
1631674800000|2021-09-15 03:00:00|1.76|0.76|1.74|0.74|1.76|0.76|1.71|0.71|0
1631675100000|2021-09-15 03:05:00|1.73|0.73|1.73|0.73|1.74|0.74|1.72|0.72|0
1631675400000|2021-09-15 03:10:00|1.72|0.72|1.74|0.74|1.75|0.75|1.72|0.72|0
1631675700000|2021-09-15 03:15:00|1.75|0.75|1.74|0.74|1.76|0.76|1.73|0.73|0
1631676000000|2021-09-15 03:20:00|1.75|0.75|1.73|0.73|1.76|0.76|1.73|0.73|0
1631676300000|2021-09-15 03:25:00|1.72|0.72|1.68|0.68|1.73|0.73|1.68|0.68|0
1631676600000|2021-09-15 03:30:00|1.67|0.67|1.65|0.65|1.68|0.68|1.63|0.63|0
1631676900000|2021-09-15 03:35:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1631677200000|2021-09-15 03:40:00|1.68|0.68|1.67|0.67|1.69|0.69|1.67|0.67|0
1631677500000|2021-09-15 03:45:00|1.65|0.65|1.64|0.64|1.65|0.65|1.63|0.63|0
1631677800000|2021-09-15 03:50:00|1.65|0.65|1.6|0.6|1.66|0.66|1.6|0.6|0
1631678100000|2021-09-15 03:55:00|1.61|0.61|1.61|0.61|1.62|0.62|1.59|0.59|0
1631678400000|2021-09-15 04:00:00|1.62|0.62|1.53|0.53|1.62|0.62|1.53|0.53|0
1631678700000|2021-09-15 04:05:00|1.54|0.54|1.53|0.53|1.54|0.54|1.51|0.51|0
1631679000000|2021-09-15 04:10:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631679300000|2021-09-15 04:15:00|1.52|0.52|1.52|0.52|1.53|0.53|1.51|0.51|0
1631679600000|2021-09-15 04:20:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1631679900000|2021-09-15 04:25:00|1.51|0.51|1.53|0.53|1.54|0.54|1.51|0.51|0
1631680200000|2021-09-15 04:30:00|1.52|0.52|1.53|0.53|1.54|0.54|1.52|0.52|0
1631680500000|2021-09-15 04:35:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1631680800000|2021-09-15 04:40:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1631681100000|2021-09-15 04:45:00|1.5|0.5|1.48|0.48|1.5|0.5|1.47|0.47|0
1631681400000|2021-09-15 04:50:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1631681700000|2021-09-15 04:55:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1631682000000|2021-09-15 05:00:00|1.45|0.45|1.47|0.47|1.48|0.48|1.45|0.45|0
1631682300000|2021-09-15 05:05:00|1.48|0.48|1.5|0.5|1.51|0.51|1.45|0.45|0
1631682600000|2021-09-15 05:10:00|1.49|0.49|1.5|0.5|1.53|0.53|1.49|0.49|0
1631682900000|2021-09-15 05:15:00|1.51|0.51|1.56|0.56|1.58|0.58|1.51|0.51|0
1631683200000|2021-09-15 05:20:00|1.55|0.55|1.5|0.5|1.55|0.55|1.49|0.49|0
1631683500000|2021-09-15 05:25:00|1.51|0.51|1.54|0.54|1.54|0.54|1.51|0.51|0
1631683800000|2021-09-15 05:30:00|1.53|0.53|1.56|0.56|1.59|0.59|1.51|0.51|0
1631684100000|2021-09-15 05:35:00|1.57|0.57|1.56|0.56|1.57|0.57|1.51|0.51|0
1631684400000|2021-09-15 05:40:00|1.54|0.54|1.55|0.55|1.55|0.55|1.52|0.52|0
1631684700000|2021-09-15 05:45:00|1.7|0.7|1.63|0.63|1.72|0.72|1.63|0.63|0
1631685000000|2021-09-15 05:50:00|1.62|0.62|1.59|0.59|1.63|0.63|1.59|0.59|0
1631685300000|2021-09-15 05:55:00|1.6|0.6|1.61|0.61|1.62|0.62|1.58|0.58|0
1631685600000|2021-09-15 06:00:00|1.63|0.63|1.66|0.66|1.7|0.7|1.61|0.61|0
1631685900000|2021-09-15 06:05:00|1.68|0.68|1.68|0.68|1.68|0.68|1.64|0.64|0
1631686200000|2021-09-15 06:10:00|1.69|0.69|1.65|0.65|1.71|0.71|1.65|0.65|0
1631686500000|2021-09-15 06:15:00|1.66|0.66|1.68|0.68|1.71|0.71|1.66|0.66|0
1631686800000|2021-09-15 06:20:00|1.69|0.69|1.64|0.64|1.69|0.69|1.62|0.62|0
1631687100000|2021-09-15 06:25:00|1.63|0.63|1.65|0.65|1.65|0.65|1.61|0.61|0
1631687400000|2021-09-15 06:30:00|1.66|0.66|1.65|0.65|1.67|0.67|1.61|0.61|0
1631687700000|2021-09-15 06:35:00|1.66|0.66|1.63|0.63|1.7|0.7|1.63|0.63|0
1631688000000|2021-09-15 06:40:00|1.62|0.62|1.55|0.55|1.62|0.62|1.54|0.54|0
1631688300000|2021-09-15 06:45:00|1.54|0.54|1.54|0.54|1.56|0.56|1.52|0.52|0
1631688600000|2021-09-15 06:50:00|1.53|0.53|1.53|0.53|1.54|0.54|1.51|0.51|0
1631688900000|2021-09-15 06:55:00|1.52|0.52|1.53|0.53|1.53|0.53|1.49|0.49|0
1631689200000|2021-09-15 07:00:00|1.54|0.54|1.52|0.52|1.54|0.54|1.46|0.46|0
1631689500000|2021-09-15 07:05:00|1.42|0.62|1.44|0.64|1.44|0.64|1.39|0.59|0
1631689800000|2021-09-15 07:10:00|1.45|0.65|1.47|0.67|1.49|0.69|1.43|0.63|0
1631690100000|2021-09-15 07:15:00|1.46|0.66|1.37|0.57|1.46|0.66|1.37|0.57|0
1631690400000|2021-09-15 07:20:00|1.36|0.56|1.42|0.62|1.43|0.63|1.35|0.55|0
1631690700000|2021-09-15 07:25:00|1.43|0.63|1.4|0.6|1.45|0.65|1.39|0.59|0
1631691000000|2021-09-15 07:30:00|1.41|0.61|1.37|0.57|1.42|0.62|1.37|0.57|0
1631691300000|2021-09-15 07:35:00|1.38|0.58|1.38|0.58|1.41|0.61|1.37|0.57|0
1631691600000|2021-09-15 07:40:00|1.39|0.59|1.4|0.6|1.42|0.62|1.39|0.59|0
1631691900000|2021-09-15 07:45:00|1.41|0.61|1.4|0.6|1.41|0.61|1.38|0.58|0
1631692200000|2021-09-15 07:50:00|1.41|0.61|1.39|0.59|1.41|0.61|1.37|0.57|0
1631692500000|2021-09-15 07:55:00|1.4|0.6|1.38|0.58|1.41|0.61|1.38|0.58|0
1631692800000|2021-09-15 08:00:00|1.37|0.57|1.32|0.52|1.38|0.58|1.31|0.51|0
1631693100000|2021-09-15 08:05:00|1.31|0.51|1.33|0.53|1.34|0.54|1.31|0.51|0
1631693400000|2021-09-15 08:10:00|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1631693700000|2021-09-15 08:15:00|1.32|0.52|1.29|0.49|1.32|0.52|1.28|0.48|0
1631694000000|2021-09-15 08:20:00|1.28|0.48|1.3|0.5|1.3|0.5|1.28|0.48|0
1631694300000|2021-09-15 08:25:00|1.31|0.51|1.25|0.45|1.31|0.51|1.25|0.45|0
1631694600000|2021-09-15 08:30:00|1.24|0.44|1.23|0.43|1.25|0.45|1.22|0.42|0
1631694900000|2021-09-15 08:35:00|1.22|0.42|1.21|0.41|1.23|0.43|1.21|0.41|0
1631695200000|2021-09-15 08:40:00|1.22|0.42|1.21|0.41|1.22|0.42|1.2|0.4|0
1631695500000|2021-09-15 08:45:00|1.22|0.42|1.22|0.42|1.22|0.42|1.21|0.41|0
1631695800000|2021-09-15 08:50:00|1.23|0.43|1.23|0.43|1.23|0.43|1.22|0.42|0
1631696100000|2021-09-15 08:55:00|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1631696400000|2021-09-15 09:00:00|1.22|0.42|1.21|0.41|1.23|0.43|1.21|0.41|0
1631696700000|2021-09-15 09:05:00|1.22|0.42|1.21|0.41|1.22|0.42|1.2|0.4|0
1631697000000|2021-09-15 09:10:00|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631697300000|2021-09-15 09:15:00|1.2|0.4|1.18|0.38|1.2|0.4|1.17|0.37|0
1631697600000|2021-09-15 09:20:00|1.19|0.39|1.2|0.4|1.2|0.4|1.18|0.38|0
1631697900000|2021-09-15 09:25:00|1.21|0.41|1.21|0.41|1.22|0.42|1.2|0.4|0
1631698200000|2021-09-15 09:30:00|1.22|0.42|1.18|0.38|1.23|0.43|1.18|0.38|0
1631698500000|2021-09-15 09:35:00|1.19|0.39|1.19|0.39|1.2|0.4|1.18|0.38|0
1631699100000|2021-09-15 09:45:00|1.18|0.38|1.14|0.34|1.19|0.39|1.14|0.34|0
1631699400000|2021-09-15 09:50:00|1.13|0.33|1.13|0.33|1.13|0.33|1.1|0.3|0
1631699700000|2021-09-15 09:55:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1631700000000|2021-09-15 10:00:00|1.1|0.3|1.11|0.31|1.12|0.32|1.1|0.3|0
1631700300000|2021-09-15 10:05:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1631700600000|2021-09-15 10:10:00|1.11|0.31|1.13|0.33|1.13|0.33|1.11|0.31|0
1631700900000|2021-09-15 10:15:00|1.12|0.32|1.14|0.34|1.14|0.34|1.11|0.31|0
1631701200000|2021-09-15 10:20:00|1.15|0.35|1.13|0.33|1.15|0.35|1.13|0.33|0
1631701500000|2021-09-15 10:25:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1631701800000|2021-09-15 10:30:00|1.12|0.32|1.13|0.33|1.13|0.33|1.11|0.31|0
1631702100000|2021-09-15 10:35:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1631702400000|2021-09-15 10:40:00|1.14|0.34|1.15|0.35|1.16|0.36|1.14|0.34|0
1631702700000|2021-09-15 10:45:00|1.16|0.36|1.18|0.38|1.19|0.39|1.16|0.36|0
1631703000000|2021-09-15 10:50:00|1.19|0.39|1.17|0.37|1.19|0.39|1.16|0.36|0
1631703300000|2021-09-15 10:55:00|1.18|0.38|1.19|0.39|1.23|0.43|1.18|0.38|0
1631703600000|2021-09-15 11:00:00|1.18|0.38|1.18|0.38|1.23|0.43|1.17|0.37|0
1631703900000|2021-09-15 11:05:00|1.19|0.39|1.17|0.37|1.2|0.4|1.17|0.37|0
1631704200000|2021-09-15 11:10:00|1.18|0.38|1.23|0.43|1.24|0.44|1.18|0.38|0
1631704500000|2021-09-15 11:15:00|1.24|0.44|1.2|0.4|1.24|0.44|1.2|0.4|0
1631704800000|2021-09-15 11:20:00|1.21|0.41|1.27|0.47|1.3|0.5|1.19|0.39|0
1631705100000|2021-09-15 11:25:00|1.26|0.46|1.3|0.5|1.31|0.51|1.25|0.45|0
1631705400000|2021-09-15 11:30:00|1.31|0.51|1.33|0.53|1.33|0.53|1.29|0.49|0
1631705700000|2021-09-15 11:35:00|1.35|0.55|1.34|0.54|1.36|0.56|1.32|0.52|0
1631706000000|2021-09-15 11:40:00|1.33|0.53|1.3|0.5|1.35|0.55|1.3|0.5|0
1631706300000|2021-09-15 11:45:00|1.29|0.49|1.3|0.5|1.3|0.5|1.28|0.48|0
1631706600000|2021-09-15 11:50:00|1.29|0.49|1.29|0.49|1.33|0.53|1.28|0.48|0
1631706900000|2021-09-15 11:55:00|1.3|0.5|1.29|0.49|1.31|0.51|1.29|0.49|0
1631707200000|2021-09-15 12:00:00|1.28|0.48|1.29|0.49|1.3|0.5|1.28|0.48|0
1631707500000|2021-09-15 12:05:00|1.28|0.48|1.31|0.51|1.33|0.53|1.28|0.48|0
1631707800000|2021-09-15 12:10:00|1.3|0.5|1.31|0.51|1.32|0.52|1.3|0.5|0
1631708100000|2021-09-15 12:15:00|1.32|0.52|1.29|0.49|1.32|0.52|1.27|0.47|0
1631708400000|2021-09-15 12:20:00|1.28|0.48|1.37|0.57|1.37|0.57|1.27|0.47|0
1631708700000|2021-09-15 12:25:00|1.36|0.56|1.65|0.85|1.7|0.9|1.36|0.56|0
1631709000000|2021-09-15 12:30:00|1.66|0.86|1.53|0.73|1.66|0.86|1.46|0.66|0
1631709300000|2021-09-15 12:35:00|1.52|0.72|1.49|0.69|1.52|0.72|1.46|0.66|0
1631709600000|2021-09-15 12:40:00|1.48|0.68|1.43|0.63|1.5|0.7|1.42|0.62|0
1631709900000|2021-09-15 12:45:00|1.42|0.62|1.44|0.64|1.46|0.66|1.41|0.61|0
1631710200000|2021-09-15 12:50:00|1.42|0.62|1.4|0.6|1.43|0.63|1.39|0.59|0
1631710500000|2021-09-15 12:55:00|1.41|0.61|1.4|0.6|1.43|0.63|1.39|0.59|0
1631710800000|2021-09-15 13:00:00|1.41|0.61|1.36|0.56|1.41|0.61|1.35|0.55|0
1631711100000|2021-09-15 13:05:00|1.35|0.55|1.38|0.58|1.41|0.61|1.35|0.55|0
1631711400000|2021-09-15 13:10:00|1.36|0.56|1.35|0.55|1.39|0.59|1.35|0.55|0
1631711700000|2021-09-15 13:15:00|1.36|0.56|1.42|0.62|1.42|0.62|1.33|0.53|0
1631712000000|2021-09-15 13:20:00|1.41|0.61|1.42|0.62|1.45|0.65|1.37|0.57|0
1631712300000|2021-09-15 13:25:00|1.41|0.61|1.4|0.6|1.45|0.65|1.38|0.58|0
1631712600000|2021-09-15 13:30:00|1.37|0.57|1.52|0.72|1.57|0.77|1.3|0.5|0
1631712900000|2021-09-15 13:35:00|1.5|0.7|1.67|0.87|1.69|0.89|1.5|0.7|0
1631713200000|2021-09-15 13:40:00|1.68|0.88|1.56|0.76|1.71|0.91|1.56|0.76|0
1631713500000|2021-09-15 13:45:00|1.55|0.75|1.21|0.41|1.55|0.75|1.21|0.41|0
1631713800000|2021-09-15 13:50:00|1.2|0.4|1.3|0.5|1.37|0.57|1.2|0.4|0
1631714100000|2021-09-15 13:55:00|1.31|0.51|1.26|0.46|1.32|0.52|1.22|0.42|0
1631714400000|2021-09-15 14:00:00|1.24|0.44|1.18|0.38|1.29|0.49|1.16|0.36|0
1631714700000|2021-09-15 14:05:00|1.19|0.39|1.3|0.5|1.31|0.51|1.18|0.38|0
1631715000000|2021-09-15 14:10:00|1.29|0.49|1.41|0.61|1.49|0.69|1.26|0.46|0
1631715300000|2021-09-15 14:15:00|1.43|0.63|1.31|0.51|1.53|0.73|1.31|0.51|0
1631715600000|2021-09-15 14:20:00|1.32|0.52|1.35|0.55|1.39|0.59|1.28|0.48|0
1631715900000|2021-09-15 14:25:00|1.32|0.52|1.37|0.57|1.39|0.59|1.3|0.5|0
1631716200000|2021-09-15 14:30:00|1.38|0.58|1.26|0.46|1.4|0.6|1.23|0.43|0
1631716500000|2021-09-15 14:35:00|1.25|0.45|1.24|0.44|1.26|0.46|1.19|0.39|0
1631716800000|2021-09-15 14:40:00|1.25|0.45|1.37|0.57|1.41|0.61|1.23|0.43|0
1631717100000|2021-09-15 14:45:00|1.36|0.56|1.26|0.46|1.38|0.58|1.26|0.46|0
1631717400000|2021-09-15 14:50:00|1.27|0.47|1.34|0.54|1.34|0.54|1.23|0.43|0
1631717700000|2021-09-15 14:55:00|1.33|0.53|1.22|0.42|1.35|0.55|1.21|0.41|0
1631718000000|2021-09-15 15:00:00|1.2|0.4|1.18|0.38|1.27|0.47|1.18|0.38|0
1631718300000|2021-09-15 15:05:00|1.19|0.39|1.09|0.29|1.19|0.39|1.07|0.27|0
1631718600000|2021-09-15 15:10:00|1.08|0.28|1.11|0.31|1.11|0.31|1.07|0.27|0
1631718900000|2021-09-15 15:15:00|1.1|0.3|1.09|0.29|1.11|0.31|1.07|0.27|0
1631719200000|2021-09-15 15:20:00|1.07|0.27|1.03|0.23|1.07|0.27|1.02|0.22|0
1631719500000|2021-09-15 15:25:00|1.04|0.24|1.04|0.24|1.05|0.25|1|0.2|0
1631719800000|2021-09-15 15:30:00|1.05|0.25|1.07|0.27|1.11|0.31|1.05|0.25|0
1631720100000|2021-09-15 15:35:00|1.08|0.28|1.04|0.24|1.09|0.29|1.03|0.23|0
1631720400000|2021-09-15 15:40:00|1.03|0.23|0.97|0.17|1.06|0.26|0.97|0.17|0
1631720700000|2021-09-15 15:45:00|0.98|0.18|1|0.2|1.03|0.23|0.98|0.18|0
1631721000000|2021-09-15 15:50:00|1.01|0.21|0.99|0.19|1.02|0.22|0.99|0.19|0
1631721300000|2021-09-15 15:55:00|1|0.2|0.92|0.12|1|0.2|0.92|0.12|0
1631721600000|2021-09-15 16:00:00|0.93|0.13|0.95|0.15|0.98|0.18|0.93|0.13|0
1631721900000|2021-09-15 16:05:00|0.96|0.16|0.94|0.14|0.98|0.18|0.92|0.12|0
1631722200000|2021-09-15 16:10:00|0.93|0.13|0.94|0.14|0.94|0.14|0.91|0.11|0
1631722500000|2021-09-15 16:15:00|0.93|0.13|0.9|0.1|0.93|0.13|0.89|0.09|0
1631722800000|2021-09-15 16:20:00|0.91|0.11|0.86|0.06|0.91|0.11|0.85|0.05|0
1631723100000|2021-09-15 16:25:00|0.85|0.05|0.83|0.03|0.86|0.06|0.81|0.01|0
1631723400000|2021-09-15 16:30:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1631728200000|2021-09-15 17:50:00|0.83|0.03|0.8|0|0.83|0.03|0.8|0|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|277.48|275.08|277.59|275.19|277.79|275.39|277.38|274.98|0
1632133800000|2021-09-20 10:30:00|277.58|275.18|277.69|275.29|278|275.6|277.07|274.67|0
1632134100000|2021-09-20 10:35:00|277.79|275.39|278.51|276.11|278.93|276.53|277.58|275.18|0
1632134400000|2021-09-20 10:40:00|278.62|276.22|278.41|276.01|278.93|276.53|278.05|275.65|0
1632134700000|2021-09-20 10:45:00|278.3|275.9|278.1|275.7|278.36|275.96|277.78|275.38|0
1632135000000|2021-09-20 10:50:00|278.15|275.75|278.51|276.11|278.72|276.32|277.99|275.59|0
1632135300000|2021-09-20 10:55:00|278.4|276|279.65|277.25|280.17|277.77|278.4|276|0
1632135600000|2021-09-20 11:00:00|279.55|277.15|278.61|276.21|279.86|277.46|278.19|275.79|0
1632135900000|2021-09-20 11:05:00|278.5|276.1|279.13|276.73|279.23|276.83|278.3|275.9|0
1632136200000|2021-09-20 11:10:00|278.81|276.41|278.4|276|278.81|276.41|277.98|275.58|0
1632136500000|2021-09-20 11:15:00|278.5|276.1|279.18|276.78|279.23|276.83|278.4|276|0
1632136800000|2021-09-20 11:20:00|279.12|276.72|282.56|280.16|282.56|280.16|279.12|276.72|0
1632137100000|2021-09-20 11:25:00|282.46|280.06|282.56|280.16|283.19|280.79|282.04|279.64|0
1632137400000|2021-09-20 11:30:00|282.35|279.95|285.18|282.78|285.5|283.1|282.35|279.95|0
1632137700000|2021-09-20 11:35:00|285.29|282.89|283.5|281.1|285.29|282.89|283.34|280.94|0
1632138000000|2021-09-20 11:40:00|283.6|281.2|284.13|281.73|285.07|282.67|283.5|281.1|0
1632138300000|2021-09-20 11:45:00|284.02|281.62|284.12|281.72|284.65|282.25|283.81|281.41|0
1632138600000|2021-09-20 11:50:00|284.23|281.83|285.49|283.09|285.49|283.09|283.49|281.09|0
1632138900000|2021-09-20 11:55:00|285.39|282.99|285.28|282.88|285.39|282.99|284.75|282.35|0
1632139200000|2021-09-20 12:00:00|285.38|282.98|284.43|282.03|286.02|283.62|284.12|281.72|0
1632139500000|2021-09-20 12:05:00|284.54|282.14|285.8|283.4|285.96|283.56|283.96|281.56|0
1632139800000|2021-09-20 12:10:00|285.91|283.51|286.38|283.98|286.86|284.46|285.69|283.29|0
1632140100000|2021-09-20 12:15:00|286.43|284.03|288.11|285.71|289.57|287.17|285.08|282.68|0
1632140400000|2021-09-20 12:20:00|288|285.6|288.95|286.55|289.06|286.66|287.89|285.49|0
1632140700000|2021-09-20 12:25:00|288.74|286.34|289.27|286.87|289.59|287.19|288.53|286.13|0
1632141000000|2021-09-20 12:30:00|289.38|286.98|289.05|286.65|290.02|287.62|288.2|285.8|0
1632141300000|2021-09-20 12:35:00|288.95|286.55|287.99|285.59|289|286.6|287.67|285.27|0
1632141600000|2021-09-20 12:40:00|288.09|285.69|288.83|286.43|289.26|286.86|287.67|285.27|0
1632141900000|2021-09-20 12:45:00|288.73|286.33|286.5|284.1|288.83|286.43|286.39|283.99|0
1632142200000|2021-09-20 12:50:00|286.6|284.2|285.33|282.93|286.92|284.52|285.12|282.72|0
1632142500000|2021-09-20 12:55:00|285.44|283.04|286.6|284.2|286.6|284.2|285.43|283.03|0
1632142800000|2021-09-20 13:00:00|286.28|283.88|287.23|284.83|287.87|285.47|286.28|283.88|0
1632143100000|2021-09-20 13:05:00|287.13|284.73|285.75|283.35|287.76|285.36|285.75|283.35|0
1632143400000|2021-09-20 13:10:00|285.85|283.45|283.53|281.13|286.17|283.77|283.53|281.13|0
1632143700000|2021-09-20 13:15:00|283.64|281.24|282.69|280.29|283.64|281.24|281.85|279.45|0
1632144000000|2021-09-20 13:20:00|282.8|280.4|281.12|278.72|283|280.6|281.01|278.61|0
1632144300000|2021-09-20 13:25:00|281.22|278.82|283.21|280.81|283.42|281.02|281.22|278.82|0
1632144600000|2021-09-20 13:30:00|283|280.6|279.14|276.74|287.22|284.82|276.33|273.93|0
1632144900000|2021-09-20 13:35:00|279.3|276.9|276.43|274.03|279.66|277.26|276.43|274.03|0
1632145200000|2021-09-20 13:40:00|276.32|273.92|274.46|272.06|277.78|275.38|274.46|272.06|0
1632145500000|2021-09-20 13:45:00|274.15|271.75|273.52|271.12|278.01|275.61|271.76|269.36|0
1632145800000|2021-09-20 13:50:00|273.21|270.81|274.03|271.63|277.26|274.86|273.21|270.81|0
1632146100000|2021-09-20 13:55:00|274.14|271.74|275.07|272.67|276.53|274.13|273.52|271.12|0
1632146400000|2021-09-20 14:00:00|275.48|273.08|277.88|275.48|279.56|277.16|274.86|272.46|0
1632146700000|2021-09-20 14:05:00|277.99|275.59|278.62|276.22|278.93|276.53|275.17|272.77|0
1632147000000|2021-09-20 14:10:00|278.51|276.11|283.08|280.68|283.6|281.2|276.52|274.12|0
1632147300000|2021-09-20 14:15:00|283.18|280.78|285.29|282.89|286.55|284.15|283.18|280.78|0
1632147600000|2021-09-20 14:20:00|285.71|283.31|286.87|284.47|286.87|284.47|285.18|282.78|0
1632147900000|2021-09-20 14:25:00|286.82|284.42|282.24|279.84|287.72|285.32|282.24|279.84|0
1632148200000|2021-09-20 14:30:00|282.45|280.05|282.98|280.58|284.03|281.63|280.99|278.59|0
1632148500000|2021-09-20 14:35:00|282.87|280.47|281.58|279.18|283.61|281.21|279.83|277.43|0
1632148800000|2021-09-20 14:40:00|281.69|279.29|284.84|282.44|284.95|282.55|281.58|279.18|0
1632149100000|2021-09-20 14:45:00|285.16|282.76|283.47|281.07|285.9|283.5|282.63|280.23|0
1632149400000|2021-09-20 14:50:00|283.52|281.12|282.2|279.8|284.94|282.54|282.1|279.7|0
1632149700000|2021-09-20 14:55:00|282.83|280.43|285.47|283.07|286.1|283.7|282.83|280.43|0
1632150000000|2021-09-20 15:00:00|285.26|282.86|284.62|282.22|287.7|285.3|284.52|282.12|0
1632150300000|2021-09-20 15:05:00|284.73|282.33|283.99|281.59|284.83|282.43|282.62|280.22|0
1632150600000|2021-09-20 15:10:00|284.09|281.69|280.53|278.13|284.62|282.22|279.69|277.29|0
1632150900000|2021-09-20 15:15:00|280.95|278.55|280.95|278.55|282.63|280.23|280.63|278.23|0
1632151200000|2021-09-20 15:20:00|280.84|278.44|282.42|280.02|282.91|280.51|280.11|277.71|0
1632151500000|2021-09-20 15:25:00|282.31|279.91|280.94|278.54|283.36|280.96|280.84|278.44|0
1632151800000|2021-09-20 15:30:00|280.84|278.44|284.31|281.91|285.26|282.86|280.73|278.33|0
1632152100000|2021-09-20 15:35:00|283.99|281.59|285.15|282.75|285.26|282.86|283.99|281.59|0
1632152400000|2021-09-20 15:40:00|285.04|282.64|286.21|283.81|286.64|284.24|285.04|282.64|0
1632152700000|2021-09-20 15:45:00|286.32|283.92|286.42|284.02|286.95|284.55|285.46|283.06|0
1632153000000|2021-09-20 15:50:00|286.63|284.23|288.02|285.62|289.41|287.01|286.42|284.02|0
1632153300000|2021-09-20 15:55:00|288.12|285.72|290.05|287.65|290.16|287.76|288.02|285.62|0
1632153600000|2021-09-20 16:00:00|290.16|287.76|291.44|289.04|291.55|289.15|289.62|287.22|0
1632153900000|2021-09-20 16:05:00|291.55|289.15|293.6|291.2|293.6|291.2|291.34|288.94|0
1632154200000|2021-09-20 16:10:00|293.49|291.09|291.98|289.58|293.71|291.31|291.55|289.15|0
1632154500000|2021-09-20 16:15:00|292.09|289.69|294.3|291.9|294.3|291.9|291.76|289.36|0
1632154800000|2021-09-20 16:20:00|294.08|291.68|295.38|292.98|296.14|293.74|293.87|291.47|0
1632155100000|2021-09-20 16:25:00|294.95|292.55|293.11|290.71|294.95|292.55|292.78|290.38|0
1632155400000|2021-09-20 16:30:00|293.21|290.81|293.97|291.57|294.51|292.11|292.46|290.06|0
1632155700000|2021-09-20 16:35:00|294.08|291.68|293.1|290.7|294.4|292|292.78|290.38|0
1632156000000|2021-09-20 16:40:00|293.32|290.92|294.5|292.1|295.54|293.14|292.99|290.59|0
1632156300000|2021-09-20 16:45:00|294.72|292.32|294.29|291.89|295.8|293.4|293.1|290.7|0
1632156600000|2021-09-20 16:50:00|294.5|292.1|294.93|292.53|295.15|292.75|293.64|291.24|0
1632156900000|2021-09-20 16:55:00|295.15|292.75|296.99|294.59|297.1|294.7|294.18|291.78|0
1632157200000|2021-09-20 17:00:00|297.1|294.7|293.43|291.03|298.74|296.34|292.66|290.26|0
1632157500000|2021-09-20 17:05:00|293.54|291.14|303.19|300.79|303.63|301.23|293.21|290.81|0
1632157800000|2021-09-20 17:10:00|303.3|300.9|302.2|299.8|303.63|301.23|301.76|299.36|0
1632158100000|2021-09-20 17:15:00|302.31|299.91|300.67|298.27|302.64|300.24|300.45|298.05|0
1632158400000|2021-09-20 17:20:00|300.34|297.94|299.9|297.5|301.22|298.82|299.9|297.5|0
1632158700000|2021-09-20 17:25:00|299.8|297.4|298.16|295.76|300.01|297.61|298.05|295.65|0
1632159000000|2021-09-20 17:30:00|298.76|296.36|296.77|294.37|299.14|296.74|295.79|293.39|0
1632159300000|2021-09-20 17:35:00|296.66|294.26|293.51|291.11|296.66|294.26|293.51|291.11|0
1632159600000|2021-09-20 17:40:00|293.62|291.22|296.33|293.93|296.33|293.93|293.4|291|0
1632159900000|2021-09-20 17:45:00|296.22|293.82|294.65|292.25|296.44|294.04|294.05|291.65|0
1632160200000|2021-09-20 17:50:00|294.7|292.3|295.07|292.67|296.09|293.69|293.72|291.32|0
1632160500000|2021-09-20 17:55:00|295.17|292.77|295.39|292.99|295.93|293.53|294.31|291.91|0
1632160800000|2021-09-20 18:00:00|294.74|292.34|295.82|293.42|296.58|294.18|293.98|291.58|0
1632161100000|2021-09-20 18:05:00|296.15|293.75|299.28|296.88|299.28|296.88|295.46|293.06|0
1632161400000|2021-09-20 18:10:00|298.95|296.55|301.13|298.73|301.13|298.73|298.03|295.63|0
1632161700000|2021-09-20 18:15:00|300.8|298.4|299.92|297.52|301.46|299.06|299.81|297.41|0
1632162000000|2021-09-20 18:20:00|300.58|298.18|303.67|301.27|303.67|301.27|299.7|297.3|0
1632162300000|2021-09-20 18:25:00|303.56|301.16|304.42|302.02|304.42|302.02|300.84|298.44|0
1632162600000|2021-09-20 18:30:00|304.53|302.13|305.52|303.12|305.97|303.57|303.75|301.35|0
1632162900000|2021-09-20 18:35:00|305.41|303.01|306.41|304.01|307.97|305.57|305.41|303.01|0
1632163200000|2021-09-20 18:40:00|306.63|304.23|306.19|303.79|306.63|304.23|304.19|301.79|0
1632163500000|2021-09-20 18:45:00|306.52|304.12|305.74|303.34|306.74|304.34|303.53|301.13|0
1632163800000|2021-09-20 18:50:00|305.63|303.23|307.52|305.12|307.52|305.12|304.63|302.23|0
1632164100000|2021-09-20 18:55:00|307.41|305.01|306.18|303.78|308.63|306.23|303.96|301.56|0
1632164400000|2021-09-20 19:00:00|306.4|304|306.35|303.95|307.9|305.5|304.78|302.38|0
1632164700000|2021-09-20 19:05:00|306.46|304.06|308.94|306.54|309.9|307.5|306.46|304.06|0
1632165000000|2021-09-20 19:10:00|309.05|306.65|309.72|307.32|309.94|307.54|307.16|304.76|0
1632165300000|2021-09-20 19:15:00|309.27|306.87|309.92|307.52|311.51|309.11|308.04|305.64|0
1632165600000|2021-09-20 19:20:00|309.47|307.07|306.13|303.73|309.81|307.41|306.13|303.73|0
1632165900000|2021-09-20 19:25:00|305.91|303.51|302.05|299.65|306.57|304.17|302.05|299.65|0
1632166200000|2021-09-20 19:30:00|301.94|299.54|298.76|296.36|302.6|300.2|298.11|295.71|0
1632166500000|2021-09-20 19:35:00|298.66|296.26|297.7|295.3|299.75|297.35|290.84|288.44|0
1632166800000|2021-09-20 19:40:00|297.81|295.41|294.56|292.16|297.81|295.41|294.34|291.94|0
1632167100000|2021-09-20 19:45:00|294.45|292.05|293.91|291.51|295.42|293.02|292.4|290|0
1632167400000|2021-09-20 19:50:00|292.62|290.22|290.04|287.64|292.62|290.22|288.98|286.58|0
1632167700000|2021-09-20 19:55:00|289.94|287.54|286.49|284.09|289.94|287.54|285.8|283.4|0
1632168000000|2021-09-20 20:00:00|287.38|284.98|286.54|284.14|288.55|286.15|286.11|283.71|0
1632168300000|2021-09-20 20:05:00|286.75|284.35|287.67|285.27|291.87|289.47|284.79|282.39|0
1632168600000|2021-09-20 20:10:00|287.56|285.16|286.81|284.41|288.74|286.34|286.28|283.88|0
1632168900000|2021-09-20 20:15:00|286.6|284.2|286.69|283.89|287.01|284.21|285.84|283.04|0
1632169200000|2021-09-20 20:20:00|286.85|284.05|286.15|283.35|286.9|284.1|285.94|283.14|0
1632169500000|2021-09-20 20:25:00|286.26|283.46|286.47|283.67|287.33|284.53|286.26|283.46|0
1632169800000|2021-09-20 20:30:00|286.36|283.56|286.04|283.24|286.36|283.56|285.41|282.61|0
1632170100000|2021-09-20 20:35:00|285.94|283.14|286.36|283.56|286.68|283.88|285.72|282.92|0
1632170400000|2021-09-20 20:40:00|286.25|283.45|285.83|283.03|286.79|283.99|285.72|282.92|0
1632170700000|2021-09-20 20:45:00|285.72|282.92|286.78|283.98|287|284.2|285.4|282.6|0
1632171000000|2021-09-20 20:50:00|286.89|284.09|286.09|283.29|286.89|284.09|285.82|283.02|0
1632171300000|2021-09-20 20:55:00|286.14|283.34|285.77|282.97|286.46|283.66|285.66|282.86|0
1632171600000|2021-09-20 21:00:00|285.47|282.67|285.73|282.93|285.73|282.93|285.47|282.67|0
1632171900000|2021-09-20 21:05:00|285.72|282.92|285.47|282.67|285.72|282.92|285.47|282.67|0
1632172200000|2021-09-20 21:10:00|285.4|282.6|285.09|282.29|285.4|282.6|285.09|282.29|0
1632172500000|2021-09-20 21:15:00|285.07|282.27|284.71|281.91|285.07|282.27|284.71|281.91|0
1632172800000|2021-09-20 21:20:00|284.63|281.83|284.69|281.89|284.71|281.91|284.57|281.77|0
1632173100000|2021-09-20 21:25:00|284.66|281.86|285.08|282.28|285.19|282.39|284.66|281.86|0
1632173400000|2021-09-20 21:30:00|285.09|282.29|285.17|282.37|285.28|282.48|285.06|282.26|0
1632173700000|2021-09-20 21:35:00|285.18|282.38|285.26|282.46|285.34|282.54|285.18|282.38|0
1632174000000|2021-09-20 21:40:00|285.23|282.43|285.13|282.33|285.23|282.43|285.04|282.24|0
1632174300000|2021-09-20 21:45:00|285.07|282.27|285.12|282.32|285.15|282.35|285.06|282.26|0
1632174600000|2021-09-20 21:50:00|285.15|282.35|285.13|282.33|285.32|282.52|285.05|282.25|0
1632174900000|2021-09-20 21:55:00|285.16|282.36|285.54|282.74|285.54|282.74|285.16|282.36|0
1632175200000|2021-09-20 22:00:00|285.56|282.76|284.84|282.04|285.56|282.76|284.1|281.3|0
1632175500000|2021-09-20 22:05:00|284.73|281.93|283.88|281.08|284.94|282.14|283.67|280.87|0
1632175800000|2021-09-20 22:10:00|283.78|280.98|283.88|281.08|284.09|281.29|283.56|280.76|0
1632176100000|2021-09-20 22:15:00|283.67|280.87|283.45|280.65|283.67|280.87|283.35|280.55|0
1632176400000|2021-09-20 22:20:00|283.56|280.76|283.03|280.23|283.98|281.18|283.03|280.23|0
1632176700000|2021-09-20 22:25:00|283.13|280.33|283.34|280.54|283.34|280.54|282.82|280.02|0
1632177000000|2021-09-20 22:30:00|283.24|280.44|282.92|280.12|283.24|280.44|282.71|279.91|0
1632177300000|2021-09-20 22:35:00|282.81|280.01|283.02|280.22|283.13|280.33|282.81|280.01|0
1632177600000|2021-09-20 22:40:00|283.08|280.28|283.55|280.75|283.55|280.75|283.02|280.22|0
1632177900000|2021-09-20 22:45:00|283.66|280.86|283.76|280.96|284.29|281.49|283.66|280.86|0
1632178200000|2021-09-20 22:50:00|283.86|281.06|283.97|281.17|284.5|281.7|283.86|281.06|0
1632178500000|2021-09-20 22:55:00|283.86|281.06|283.75|280.95|284.07|281.27|283.44|280.64|0
1632178800000|2021-09-20 23:00:00|283.86|281.06|283.86|281.06|283.86|281.06|283.12|280.32|0
1632179100000|2021-09-20 23:05:00|283.75|280.95|283.86|281.06|283.86|281.06|283.54|280.74|0
1632179400000|2021-09-20 23:10:00|284.07|281.27|284.17|281.37|284.6|281.8|283.86|281.06|0
1632179700000|2021-09-20 23:15:00|284.28|281.48|285.02|282.22|285.55|282.75|284.28|281.48|0
1632180000000|2021-09-20 23:20:00|284.97|282.17|285.65|282.85|285.65|282.85|284.91|282.11|0
1632180300000|2021-09-20 23:25:00|285.76|282.96|285.12|282.32|285.97|283.17|285.12|282.32|0
1632180600000|2021-09-20 23:30:00|285.23|282.43|285.65|282.85|285.65|282.85|284.91|282.11|0
1632180900000|2021-09-20 23:35:00|285.76|282.96|285.65|282.85|286.18|283.38|285.54|282.74|0
1632181200000|2021-09-20 23:40:00|285.44|282.64|283.84|281.04|285.54|282.74|283.63|280.83|0
1632181500000|2021-09-20 23:45:00|283.95|281.15|282.26|279.46|283.95|281.15|281.94|279.14|0
1632181800000|2021-09-20 23:50:00|282.36|279.56|281.73|278.93|282.57|279.77|281.41|278.61|0
1632182100000|2021-09-20 23:55:00|281.83|279.03|280.04|277.24|281.83|279.03|279.83|277.03|0
1632182400000|2021-09-21 00:00:00|279.94|277.14|281.51|278.71|281.51|278.71|279.94|277.14|0
1632182700000|2021-09-21 00:05:00|281.3|278.5|279.31|276.51|281.3|278.5|279.2|276.4|0
1632183000000|2021-09-21 00:10:00|279.41|276.61|277.95|275.15|279.41|276.61|277.84|275.04|0
1632183300000|2021-09-21 00:15:00|278.05|275.25|277.53|274.73|278.05|275.25|277.32|274.52|0
1632183600000|2021-09-21 00:20:00|277.43|274.63|277.74|274.94|277.84|275.04|277.22|274.42|0
1632183900000|2021-09-21 00:25:00|277.69|274.89|278.05|275.25|278.31|275.51|277.53|274.73|0
1632184200000|2021-09-21 00:30:00|278.15|275.35|276.59|273.79|278.15|275.35|276.17|273.37|0
1632184500000|2021-09-21 00:35:00|276.69|273.89|276.38|273.58|276.69|273.89|275.86|273.06|0
1632184800000|2021-09-21 00:40:00|276.33|273.53|277|274.2|277|274.2|276.33|273.53|0
1632185100000|2021-09-21 00:45:00|277.1|274.3|277.1|274.3|277.73|274.93|276.79|273.99|0
1632185400000|2021-09-21 00:50:00|277|274.2|278.14|275.34|278.25|275.45|277|274.2|0
1632185700000|2021-09-21 00:55:00|278.24|275.44|279.29|276.49|279.71|276.91|278.14|275.34|0
1632186000000|2021-09-21 01:00:00|279.34|276.54|279.91|277.11|280.75|277.95|279.34|276.54|0
1632186300000|2021-09-21 01:05:00|279.81|277.01|278.45|275.65|279.91|277.11|278.34|275.54|0
1632186600000|2021-09-21 01:10:00|278.34|275.54|277.82|275.02|278.45|275.65|277.51|274.71|0
1632186900000|2021-09-21 01:15:00|277.92|275.12|278.23|275.43|278.55|275.75|277.4|274.6|0
1632187200000|2021-09-21 01:20:00|277.92|275.12|278.96|276.16|279.38|276.58|277.5|274.7|0
1632187500000|2021-09-21 01:25:00|278.86|276.06|278.75|275.95|278.96|276.16|277.71|274.91|0
1632187800000|2021-09-21 01:30:00|278.86|276.06|278.44|275.64|280.53|277.73|278.12|275.32|0
1632188100000|2021-09-21 01:35:00|278.33|275.53|279.9|277.1|280.84|278.04|277.5|274.7|0
1632188400000|2021-09-21 01:40:00|279.95|277.15|278.85|276.05|280|277.2|278.64|275.84|0
1632188700000|2021-09-21 01:45:00|278.96|276.16|277.08|274.28|279.37|276.57|276.87|274.07|0
1632189000000|2021-09-21 01:50:00|276.97|274.17|278.01|275.21|278.07|275.27|276.87|274.07|0
1632189300000|2021-09-21 01:55:00|278.07|275.27|277.39|274.59|278.32|275.52|277.07|274.27|0
1632189600000|2021-09-21 02:00:00|277.28|274.48|277.38|274.58|277.8|275|276.97|274.17|0
1632189900000|2021-09-21 02:05:00|277.28|274.48|277.44|274.64|277.8|275|276.66|273.86|0
1632190200000|2021-09-21 02:10:00|277.38|274.58|276.86|274.06|277.38|274.58|276.65|273.85|0
1632190500000|2021-09-21 02:15:00|276.96|274.16|277.58|274.78|277.64|274.84|276.96|274.16|0
1632190800000|2021-09-21 02:20:00|277.69|274.89|277.12|274.32|277.9|275.1|277.06|274.26|0
1632191100000|2021-09-21 02:25:00|277.17|274.37|276.96|274.16|277.48|274.68|276.65|273.85|0
1632191400000|2021-09-21 02:30:00|276.85|274.05|277.89|275.09|278|275.2|276.85|274.05|0
1632191700000|2021-09-21 02:35:00|277.79|274.99|277.99|275.19|278|275.2|277.58|274.78|0
1632192000000|2021-09-21 02:40:00|278.1|275.3|277.26|274.46|278.31|275.51|277.16|274.36|0
1632192300000|2021-09-21 02:45:00|277.37|274.57|276.33|273.53|277.37|274.57|276.07|273.27|0
1632192600000|2021-09-21 02:50:00|276.28|273.48|276.53|273.73|276.84|274.04|276.22|273.42|0
1632192900000|2021-09-21 02:55:00|276.48|273.68|274.98|272.18|276.53|273.73|274.87|272.07|0
1632193200000|2021-09-21 03:00:00|275.08|272.28|275.07|272.27|275.7|272.9|274.82|272.02|0
1632193500000|2021-09-21 03:05:00|275.18|272.38|274.97|272.17|275.28|272.48|274.76|271.96|0
1632193800000|2021-09-21 03:10:00|274.86|272.06|274.4|271.6|275.07|272.27|274.24|271.44|0
1632194100000|2021-09-21 03:15:00|274.45|271.65|276|273.2|276.1|273.3|274.34|271.54|0
1632194400000|2021-09-21 03:20:00|276.05|273.25|275.89|273.09|276.52|273.72|275.74|272.94|0
1632194700000|2021-09-21 03:25:00|276|273.2|275.89|273.09|276.36|273.56|275.58|272.78|0
1632195000000|2021-09-21 03:30:00|275.95|273.15|275.58|272.78|276.05|273.25|275.37|272.57|0
1632195300000|2021-09-21 03:35:00|275.68|272.88|274.64|271.84|275.68|272.88|274.64|271.84|0
1632195600000|2021-09-21 03:40:00|274.85|272.05|274.54|271.74|274.96|272.16|274.44|271.64|0
1632195900000|2021-09-21 03:45:00|274.44|271.64|272.53|269.73|274.54|271.74|272.17|269.37|0
1632196200000|2021-09-21 03:50:00|272.47|269.67|272.37|269.57|272.68|269.88|272.27|269.47|0
1632196500000|2021-09-21 03:55:00|272.47|269.67|272.26|269.46|272.68|269.88|271.85|269.05|0
1632196800000|2021-09-21 04:00:00|272.37|269.57|272.67|269.87|272.98|270.18|272.26|269.46|0
1632197100000|2021-09-21 04:05:00|272.73|269.93|272.98|270.18|273.19|270.39|272.73|269.93|0
1632197400000|2021-09-21 04:10:00|272.88|270.08|272.57|269.77|273.08|270.28|272.57|269.77|0
1632197700000|2021-09-21 04:15:00|272.62|269.82|272.57|269.77|272.77|269.97|272.36|269.56|0
1632198000000|2021-09-21 04:20:00|272.46|269.66|272.15|269.35|272.56|269.76|271.84|269.04|0
1632198300000|2021-09-21 04:25:00|272.05|269.25|271.94|269.14|272.15|269.35|271.74|268.94|0
1632198600000|2021-09-21 04:30:00|272.05|269.25|272.35|269.55|272.56|269.76|272.05|269.25|0
1632198900000|2021-09-21 04:35:00|272.46|269.66|272.71|269.91|272.87|270.07|272.04|269.24|0
1632199200000|2021-09-21 04:40:00|272.66|269.86|272.35|269.55|272.76|269.96|272.14|269.34|0
1632199500000|2021-09-21 04:45:00|272.4|269.6|272.61|269.81|272.86|270.06|272.4|269.6|0
1632199800000|2021-09-21 04:50:00|272.55|269.75|272.24|269.44|272.66|269.86|271.99|269.19|0
1632200100000|2021-09-21 04:55:00|272.14|269.34|272.24|269.44|272.45|269.65|272.14|269.34|0
1632200400000|2021-09-21 05:00:00|272.34|269.54|272.65|269.85|272.96|270.16|272.19|269.39|0
1632200700000|2021-09-21 05:05:00|272.75|269.95|272.65|269.85|273.27|270.47|272.44|269.64|0
1632201000000|2021-09-21 05:10:00|272.44|269.64|273.16|270.36|273.37|270.57|271.41|268.61|0
1632201300000|2021-09-21 05:15:00|273.11|270.31|273.67|270.87|273.98|271.18|272.54|269.74|0
1632201600000|2021-09-21 05:20:00|273.73|270.93|275.02|272.22|275.33|272.53|273.47|270.67|0
1632201900000|2021-09-21 05:25:00|274.97|272.17|273.15|270.35|274.97|272.17|273.05|270.25|0
1632202200000|2021-09-21 05:30:00|273.21|270.41|273|270.2|273.77|270.97|272.95|270.15|0
1632202500000|2021-09-21 05:35:00|272.95|270.15|273.62|270.82|273.98|271.18|272.84|270.04|0
1632202800000|2021-09-21 05:40:00|273.67|270.87|273.61|270.81|274.34|271.54|273.35|270.55|0
1632203100000|2021-09-21 05:45:00|273.77|270.97|273.87|271.07|274.8|272|273.46|270.66|0
1632203400000|2021-09-21 05:50:00|273.97|271.17|276.04|273.24|276.15|273.35|273.87|271.07|0
1632203700000|2021-09-21 05:55:00|275.94|273.14|275.16|272.36|276.04|273.24|275.11|272.31|0
1632204000000|2021-09-21 06:00:00|275.21|272.41|275.31|272.51|276.25|273.45|274.02|271.22|0
1632204300000|2021-09-21 06:05:00|275.57|272.77|274.89|272.09|275.73|272.93|274.17|271.37|0
1632204600000|2021-09-21 06:10:00|274.79|271.99|272.21|269.41|274.79|271.99|272.11|269.31|0
1632204900000|2021-09-21 06:15:00|272.11|269.31|272.62|269.82|273.13|270.33|271.7|268.9|0
1632205200000|2021-09-21 06:20:00|272.52|269.72|273.03|270.23|273.39|270.59|272.52|269.72|0
1632205500000|2021-09-21 06:25:00|273.13|270.33|272|269.2|273.13|270.33|271.79|268.99|0
1632205800000|2021-09-21 06:30:00|272.1|269.3|271.18|268.38|272.2|269.4|270.77|267.97|0
1632206100000|2021-09-21 06:35:00|271.07|268.27|271.48|268.68|271.79|268.99|270.97|268.17|0
1632206400000|2021-09-21 06:40:00|271.38|268.58|272.81|270.01|273.12|270.32|271.38|268.58|0
1632206700000|2021-09-21 06:45:00|272.92|270.12|271.78|268.98|273.33|270.53|271.78|268.98|0
1632207000000|2021-09-21 06:50:00|271.84|269.04|271.99|269.19|272.5|269.7|271.48|268.68|0
1632207300000|2021-09-21 06:55:00|272.09|269.29|272.81|270.01|272.81|270.01|271.99|269.19|0
1632207600000|2021-09-21 07:00:00|272.91|270.11|268.38|265.58|275.56|272.76|267.45|264.65|0
1632207900000|2021-09-21 07:05:00|268.48|266.08|266.94|264.54|268.48|266.08|266.84|264.44|0
1632208200000|2021-09-21 07:10:00|266.64|264.24|266.74|264.34|267.56|265.16|266.43|264.03|0
1632208500000|2021-09-21 07:15:00|266.84|264.44|265.51|263.11|267.35|264.95|265.51|263.11|0
1632208800000|2021-09-21 07:20:00|265.41|263.01|264.9|262.5|265.51|263.11|264.08|261.68|0
1632209100000|2021-09-21 07:25:00|264.8|262.4|265.3|262.9|266.22|263.82|264.8|262.4|0
1632209400000|2021-09-21 07:30:00|265.4|263|264.08|261.68|265.71|263.31|264.08|261.68|0
1632209700000|2021-09-21 07:35:00|264.28|261.88|264.18|261.78|264.89|262.49|263.98|261.58|0
1632210000000|2021-09-21 07:40:00|264.08|261.68|262.05|259.65|264.18|261.78|261.75|259.35|0
1632210300000|2021-09-21 07:45:00|261.85|259.45|262.15|259.75|264.32|261.92|259.86|257.46|0
1632210600000|2021-09-21 07:50:00|262.05|259.65|261.14|258.74|262.05|259.65|261.04|258.64|0
1632210900000|2021-09-21 07:55:00|261.24|258.84|260.73|258.33|261.34|258.94|260.63|258.23|0
1632211200000|2021-09-21 08:00:00|260.83|258.43|261.13|258.73|261.13|258.73|260.03|257.63|0
1632211500000|2021-09-21 08:05:00|261.03|258.63|260.53|258.13|261.13|258.73|260.23|257.83|0
1632211800000|2021-09-21 08:10:00|260.48|258.08|260.02|257.62|260.53|258.13|259.92|257.52|0
1632212100000|2021-09-21 08:15:00|259.92|257.52|260.62|258.22|260.62|258.22|259.22|256.82|0
1632212400000|2021-09-21 08:20:00|260.52|258.12|260.78|258.38|261.13|258.73|258.85|256.45|0
1632212700000|2021-09-21 08:25:00|260.88|258.48|260.17|257.77|260.88|258.48|260.17|257.77|0
1632213000000|2021-09-21 08:30:00|260.28|257.88|258.46|256.06|260.38|257.98|258.36|255.96|0
1632213300000|2021-09-21 08:35:00|258.41|256.01|258.16|255.76|258.76|256.36|257.96|255.56|0
1632213600000|2021-09-21 08:40:00|258.06|255.66|258.46|256.06|258.56|256.16|257.26|254.86|0
1632213900000|2021-09-21 08:45:00|258.41|256.01|258.26|255.86|258.56|256.16|258.16|255.76|0
1632214200000|2021-09-21 08:50:00|258.16|255.76|259.16|256.76|259.16|256.76|257.75|255.35|0
1632214500000|2021-09-21 08:55:00|259.01|256.61|260.77|258.37|260.87|258.47|258.96|256.56|0
1632214800000|2021-09-21 09:00:00|260.72|258.32|260.46|258.06|261.12|258.72|259.66|257.26|0
1632215100000|2021-09-21 09:05:00|260.52|258.12|262.2|259.8|262.2|259.8|260.52|258.12|0
1632215400000|2021-09-21 09:10:00|262.15|259.75|261.99|259.59|262.2|259.8|261.69|259.29|0
1632215700000|2021-09-21 09:15:00|261.95|259.55|262.8|260.4|263.21|260.81|261.79|259.39|0
1632216000000|2021-09-21 09:20:00|262.86|260.46|263.41|261.01|263.92|261.52|262.6|260.2|0
1632216300000|2021-09-21 09:25:00|263.61|261.21|262.8|260.4|263.61|261.21|261.77|259.37|0
1632216600000|2021-09-21 09:30:00|262.75|260.35|261.78|259.38|262.8|260.4|261.73|259.33|0
1632216900000|2021-09-21 09:35:00|261.88|259.48|261.83|259.43|261.98|259.58|261.38|258.98|0
1632217200000|2021-09-21 09:40:00|261.78|259.38|261.17|258.77|261.88|259.48|260.87|258.47|0
1632217500000|2021-09-21 09:45:00|261.12|258.72|260.97|258.57|261.22|258.82|260.87|258.47|0
1632217800000|2021-09-21 09:50:00|260.87|258.47|260.97|258.57|260.97|258.57|260.16|257.76|0
1632218100000|2021-09-21 09:55:00|261.07|258.67|261.27|258.87|261.27|258.87|260.76|258.36|0
1632218400000|2021-09-21 10:00:00|261.07|258.67|261.49|259.09|261.59|259.19|260.46|258.06|0
1632218700000|2021-09-21 10:05:00|261.59|259.19|260.21|257.81|261.59|259.19|259.11|256.71|0
1632219000000|2021-09-21 10:10:00|259.91|257.51|261.33|258.93|261.33|258.93|259.91|257.51|0
1632219300000|2021-09-21 10:15:00|261.28|258.88|260.72|258.32|261.33|258.93|260.72|258.32|0
1632219600000|2021-09-21 10:20:00|260.82|258.42|260.11|257.71|260.92|258.52|260.01|257.61|0
1632219900000|2021-09-21 10:25:00|260.16|257.76|260.41|258.01|260.41|258.01|259.9|257.5|0
1632220200000|2021-09-21 10:30:00|260.51|258.11|261.22|258.82|261.57|259.17|260.41|258.01|0
1632220500000|2021-09-21 10:35:00|261.12|258.72|260.91|258.51|261.12|258.72|260.61|258.21|0
1632220800000|2021-09-21 10:40:00|260.96|258.56|261.31|258.91|261.32|258.92|260.71|258.31|0
1632221100000|2021-09-21 10:45:00|261.21|258.81|261.21|258.81|261.52|259.12|261.01|258.61|0
1632221400000|2021-09-21 10:50:00|261.31|258.91|260.6|258.2|261.31|258.91|260.4|258|0
1632221700000|2021-09-21 10:55:00|260.7|258.3|260.5|258.1|260.7|258.3|260.5|258.1|0
1632222000000|2021-09-21 11:00:00|260.4|258|260.8|258.4|261.51|259.11|260.4|258|0
1632222300000|2021-09-21 11:05:00|260.7|258.3|261.51|259.11|261.61|259.21|260.7|258.3|0
1632222600000|2021-09-21 11:10:00|261.61|259.21|261.91|259.51|262.01|259.61|261.2|258.8|0
1632222900000|2021-09-21 11:15:00|261.81|259.41|261.71|259.31|262.01|259.61|261.5|259.1|0
1632223200000|2021-09-21 11:20:00|261.81|259.41|261.7|259.3|262.11|259.71|261.7|259.3|0
1632223500000|2021-09-21 11:25:00|261.6|259.2|262.21|259.81|262.21|259.81|261.6|259.2|0
1632223800000|2021-09-21 11:30:00|262.11|259.71|262.21|259.81|262.31|259.91|261.8|259.4|0
1632224100000|2021-09-21 11:35:00|262.16|259.76|264.45|262.05|264.55|262.15|262.11|259.71|0
1632224400000|2021-09-21 11:40:00|264.14|261.74|263.22|260.82|264.25|261.85|262.97|260.57|0
1632224700000|2021-09-21 11:45:00|263.12|260.72|262.91|260.51|263.22|260.82|262.1|259.7|0
1632225000000|2021-09-21 11:50:00|263.12|260.72|263.01|260.61|263.42|261.02|262.91|260.51|0
1632225300000|2021-09-21 11:55:00|262.91|260.51|262.4|260|262.91|260.51|262.3|259.9|0
1632225600000|2021-09-21 12:00:00|262.3|259.9|263.01|260.61|263.52|261.12|262.2|259.8|0
1632225900000|2021-09-21 12:05:00|262.91|260.51|261.94|259.54|262.91|260.51|261.69|259.29|0
1632226200000|2021-09-21 12:10:00|262.19|259.79|266.28|263.88|266.39|263.99|261.99|259.59|0
1632226500000|2021-09-21 12:15:00|265.92|263.52|265.86|263.46|266.89|264.49|262.07|259.67|0
1632226800000|2021-09-21 12:20:00|265.66|263.26|266.06|263.66|266.68|264.28|265.15|262.75|0
1632227100000|2021-09-21 12:25:00|265.96|263.56|266.63|264.23|266.88|264.48|265.45|263.05|0
1632227400000|2021-09-21 12:30:00|266.73|264.33|265.86|263.46|266.83|264.43|265.3|262.9|0
1632227700000|2021-09-21 12:35:00|265.81|263.41|265.34|262.94|266.37|263.97|265.14|262.74|0
1632228000000|2021-09-21 12:40:00|265.45|263.05|265.39|262.99|266.26|263.86|265.14|262.74|0
1632228300000|2021-09-21 12:45:00|265.34|262.94|265.14|262.74|265.95|263.55|265.03|262.63|0
1632228600000|2021-09-21 12:50:00|265.03|262.63|267.38|264.98|267.59|265.19|265.03|262.63|0
1632228900000|2021-09-21 12:55:00|267.28|264.88|268.72|266.32|268.72|266.32|266.87|264.47|0
1632229200000|2021-09-21 13:00:00|268.51|266.11|267.38|264.98|269.13|266.73|267.17|264.77|0
1632229500000|2021-09-21 13:05:00|267.17|264.77|268.71|266.31|268.92|266.52|267.07|264.67|0
1632229800000|2021-09-21 13:10:00|268.82|266.42|269.43|267.03|269.64|267.24|268.2|265.8|0
1632230100000|2021-09-21 13:15:00|269.33|266.93|269.54|267.14|270.16|267.76|269.12|266.72|0
1632230400000|2021-09-21 13:20:00|269.59|267.19|268.91|266.51|269.95|267.55|268.91|266.51|0
1632230700000|2021-09-21 13:25:00|268.81|266.41|267.99|265.59|268.91|266.51|267.68|265.28|0
1632231000000|2021-09-21 13:30:00|268.19|265.79|272.58|270.18|273.52|271.12|267.78|265.38|0
1632231300000|2021-09-21 13:35:00|272.48|270.08|268.86|266.46|272.48|270.08|267.43|265.03|0
1632231600000|2021-09-21 13:40:00|268.76|266.36|268.86|266.46|271.34|268.94|268.45|266.05|0
1632231900000|2021-09-21 13:45:00|268.76|266.36|263.75|261.35|268.76|266.36|263.45|261.05|0
1632232200000|2021-09-21 13:50:00|263.65|261.25|266.7|264.3|266.7|264.3|263.35|260.95|0
1632232500000|2021-09-21 13:55:00|266.09|263.69|266.47|264.07|270.3|267.9|265.07|262.67|0
1632232800000|2021-09-21 14:00:00|266.37|263.97|269.28|266.88|270.93|268.53|265.34|262.94|0
1632233100000|2021-09-21 14:05:00|269.48|267.08|276.74|274.34|276.74|274.34|268.87|266.47|0
1632233400000|2021-09-21 14:10:00|276.95|274.55|276.73|274.33|279.56|277.16|276.53|274.13|0
1632233700000|2021-09-21 14:15:00|276.83|274.43|276|273.6|278.04|275.64|274.85|272.45|0
1632234000000|2021-09-21 14:20:00|275.89|273.49|279.03|276.63|279.45|277.05|275.48|273.08|0
1632234300000|2021-09-21 14:25:00|278.61|276.21|277.02|274.62|281.52|279.12|276.81|274.41|0
1632234600000|2021-09-21 14:30:00|276.6|274.2|278.9|276.5|279.74|277.34|276.29|273.89|0
1632234900000|2021-09-21 14:35:00|279.01|276.61|278.69|276.29|281.22|278.82|278.59|276.19|0
1632235200000|2021-09-21 14:40:00|278.27|275.87|278.48|276.08|279.74|277.34|277.64|275.24|0
1632235500000|2021-09-21 14:45:00|278.58|276.18|282.64|280.24|283.97|281.57|278.06|275.66|0
1632235800000|2021-09-21 14:50:00|282.75|280.35|286.71|284.31|289.88|287.48|282.43|280.03|0
1632236100000|2021-09-21 14:55:00|286.07|283.67|286.59|284.19|287.03|284.63|284.9|282.5|0
1632236400000|2021-09-21 15:00:00|287.23|284.83|285.49|283.09|288.4|286|285.49|283.09|0
1632236700000|2021-09-21 15:05:00|285.7|283.3|280.74|278.34|285.7|283.3|280.53|278.13|0
1632237000000|2021-09-21 15:10:00|280.53|278.13|276.81|274.41|284.17|281.77|276.25|273.85|0
1632237300000|2021-09-21 15:15:00|276.71|274.31|278.9|276.5|279.54|277.14|276.5|274.1|0
1632237600000|2021-09-21 15:20:00|278.8|276.4|279.85|277.45|279.95|277.55|278.27|275.87|0
1632237900000|2021-09-21 15:25:00|279.74|277.34|279.74|277.34|280.8|278.4|278.69|276.29|0
1632238200000|2021-09-21 15:30:00|279.64|277.24|273.68|271.28|279.64|277.24|273.68|271.28|0
1632238500000|2021-09-21 15:35:00|273.89|271.49|272.72|270.32|275.21|272.81|271.99|269.59|0
1632238800000|2021-09-21 15:40:00|272.61|270.21|271.89|269.49|273.34|270.94|271.58|269.18|0
1632239100000|2021-09-21 15:45:00|271.78|269.38|271.78|269.38|272.09|269.69|271.06|268.66|0
1632239400000|2021-09-21 15:50:00|271.68|269.28|272.19|269.79|272.51|270.11|271.57|269.17|0
1632239700000|2021-09-21 15:55:00|271.99|269.59|272.61|270.21|272.71|270.31|271.37|268.97|0
1632240000000|2021-09-21 16:00:00|272.5|270.1|270.33|267.93|272.71|270.31|269.4|267|0
1632240300000|2021-09-21 16:05:00|270.43|268.03|269.2|266.8|270.95|268.55|268.79|266.39|0
1632240600000|2021-09-21 16:10:00|269.3|266.9|268.37|265.97|269.4|267|267.96|265.56|0
1632240900000|2021-09-21 16:15:00|268.47|266.07|270.32|267.92|270.32|267.92|268.06|265.66|0
1632241200000|2021-09-21 16:20:00|270.22|267.82|270.42|268.02|270.53|268.13|269.14|266.74|0
1632241500000|2021-09-21 16:25:00|270.22|267.82|271.66|269.26|271.66|269.26|269.7|267.3|0
1632241800000|2021-09-21 16:30:00|271.56|269.16|271.25|268.85|272.8|270.4|271.04|268.64|0
1632242100000|2021-09-21 16:35:00|271.35|268.95|271.24|268.84|272.07|269.67|270.83|268.43|0
1632242400000|2021-09-21 16:40:00|271.35|268.95|271.45|269.05|272.07|269.67|270.93|268.53|0
1632242700000|2021-09-21 16:45:00|271.55|269.15|271.96|269.56|272.48|270.08|271.14|268.74|0
1632243000000|2021-09-21 16:50:00|272.07|269.67|275.19|272.79|276.23|273.83|272.07|269.67|0
1632243300000|2021-09-21 16:55:00|275.29|272.89|274.56|272.16|275.4|273|273.52|271.12|0
1632243600000|2021-09-21 17:00:00|274.66|272.26|275.5|273.1|276.54|274.14|273.62|271.22|0
1632243900000|2021-09-21 17:05:00|275.6|273.2|275.39|272.99|276.23|273.83|274.35|271.95|0
1632244200000|2021-09-21 17:10:00|275.29|272.89|275.7|273.3|275.81|273.41|274.76|272.36|0
1632244500000|2021-09-21 17:15:00|275.6|273.2|274.65|272.25|276.54|274.14|274.65|272.25|0
1632244800000|2021-09-21 17:20:00|274.76|272.36|277.48|275.08|277.69|275.29|274.03|271.63|0
1632245100000|2021-09-21 17:25:00|277.27|274.87|278.85|276.45|279.27|276.87|277.06|274.66|0
1632245400000|2021-09-21 17:30:00|278.74|276.34|278.74|276.34|279.48|277.08|278.11|275.71|0
1632245700000|2021-09-21 17:35:00|278.64|276.24|277.79|275.39|279.58|277.18|277.79|275.39|0
1632246000000|2021-09-21 17:40:00|277.9|275.5|279.05|276.65|279.37|276.97|277.89|275.49|0
1632246300000|2021-09-21 17:45:00|278.95|276.55|277.47|275.07|279.37|276.97|277.26|274.86|0
1632246600000|2021-09-21 17:50:00|277.68|275.28|280.42|278.02|281.17|278.77|276.42|274.02|0
1632246900000|2021-09-21 17:55:00|280.53|278.13|279.47|277.07|280.74|278.34|279.47|277.07|0
1632247200000|2021-09-21 18:00:00|279.58|277.18|277.46|275.06|279.58|277.18|277.25|274.85|0
1632247500000|2021-09-21 18:05:00|277.67|275.27|277.15|274.75|277.88|275.48|276.83|274.43|0
1632247800000|2021-09-21 18:10:00|277.36|274.96|276.24|273.84|278.53|276.13|275.62|273.22|0
1632248100000|2021-09-21 18:15:00|276.35|273.95|277.61|275.21|277.61|275.21|275.93|273.53|0
1632248400000|2021-09-21 18:20:00|277.4|275|279.3|276.9|279.51|277.11|277.4|275|0
1632248700000|2021-09-21 18:25:00|279.2|276.8|280.36|277.96|280.68|278.28|278.88|276.48|0
1632249000000|2021-09-21 18:30:00|280.58|278.18|277.71|275.31|280.58|278.18|277.5|275.1|0
1632249300000|2021-09-21 18:35:00|277.82|275.42|277.81|275.41|278.66|276.26|277.18|274.78|0
1632249600000|2021-09-21 18:40:00|277.92|275.52|277.07|274.67|278.13|275.73|276.65|274.25|0
1632249900000|2021-09-21 18:45:00|277.39|274.99|276.86|274.46|277.92|275.52|276.33|273.93|0
1632250200000|2021-09-21 18:50:00|276.44|274.04|273.61|271.21|276.54|274.14|271.52|269.12|0
1632250500000|2021-09-21 18:55:00|273.71|271.31|274.75|272.35|277.56|275.16|271.74|269.34|0
1632250800000|2021-09-21 19:00:00|274.65|272.25|273.5|271.1|274.75|272.35|271.62|269.22|0
1632251100000|2021-09-21 19:05:00|273.39|270.99|273.39|270.99|273.91|271.51|272.14|269.74|0
1632251400000|2021-09-21 19:10:00|273.49|271.09|271.93|269.53|274.49|272.09|271.72|269.32|0
1632251700000|2021-09-21 19:15:00|272.03|269.63|274.22|271.82|274.22|271.82|270.27|267.87|0
1632252000000|2021-09-21 19:20:00|274.12|271.72|271.72|269.32|274.12|271.72|270.78|268.38|0
1632252300000|2021-09-21 19:25:00|271.51|269.11|270.78|268.38|272.03|269.63|270.47|268.07|0
1632252600000|2021-09-21 19:30:00|271.09|268.69|270.36|267.96|271.09|268.69|269.74|267.34|0
1632252900000|2021-09-21 19:35:00|270.47|268.07|272.03|269.63|272.03|269.63|269.84|267.44|0
1632253200000|2021-09-21 19:40:00|272.34|269.94|271.81|269.41|272.86|270.46|270.46|268.06|0
1632253500000|2021-09-21 19:45:00|272.02|269.62|275.37|272.97|275.37|272.97|272.02|269.62|0
1632253800000|2021-09-21 19:50:00|274.53|272.13|276|273.6|276|273.6|273.69|271.29|0
1632254100000|2021-09-21 19:55:00|275.9|273.5|279.92|277.52|279.92|277.52|275.9|273.5|0
1632254400000|2021-09-21 20:00:00|279.28|276.88|280.88|278.48|281.09|278.69|278.85|276.45|0
1632254700000|2021-09-21 20:05:00|280.77|278.37|283.41|281.01|283.47|281.07|278.9|276.5|0
1632255000000|2021-09-21 20:10:00|283.3|280.9|284.05|281.65|285.34|282.94|283.3|280.9|0
1632255300000|2021-09-21 20:15:00|284.57|281.77|284.89|282.09|285.06|282.26|284.46|281.66|0
1632255600000|2021-09-21 20:20:00|285|282.2|285.43|282.63|285.97|283.17|285|282.2|0
1632255900000|2021-09-21 20:25:00|285.54|282.74|284.57|281.77|286.61|283.81|284.46|281.66|0
1632256200000|2021-09-21 20:30:00|284.46|281.66|283.6|280.8|284.46|281.66|282.85|280.05|0
1632256500000|2021-09-21 20:35:00|283.71|280.91|284.45|281.65|284.45|281.65|283.7|280.9|0
1632256800000|2021-09-21 20:40:00|284.51|281.71|284.02|281.22|284.78|281.98|284.02|281.22|0
1632257100000|2021-09-21 20:45:00|283.81|281.01|283.48|280.68|284.77|281.97|283.48|280.68|0
1632257400000|2021-09-21 20:50:00|283.59|280.79|283.38|280.58|283.91|281.11|283.38|280.58|0
1632257700000|2021-09-21 20:55:00|283.48|280.68|283.54|280.74|283.86|281.06|283.43|280.63|0
1632258000000|2021-09-21 21:00:00|283.58|280.78|283.41|280.61|283.58|280.78|283.34|280.54|0
1632258300000|2021-09-21 21:05:00|283.38|280.58|283.19|280.39|283.39|280.59|283.12|280.32|0
1632258600000|2021-09-21 21:10:00|283.15|280.35|282.98|280.18|283.15|280.35|282.93|280.13|0
1632258900000|2021-09-21 21:15:00|283.05|280.25|283.09|280.29|283.18|280.38|282.9|280.1|0
1632259200000|2021-09-21 21:20:00|283.26|280.46|283.18|280.38|283.27|280.47|283.13|280.33|0
1632259500000|2021-09-21 21:25:00|283.16|280.36|283.24|280.44|283.27|280.47|283.16|280.36|0
1632259800000|2021-09-21 21:30:00|283.28|280.48|283.59|280.79|283.6|280.8|283.28|280.48|0
1632260400000|2021-09-21 21:40:00|283.61|280.81|283.54|280.74|283.61|280.81|283.36|280.56|0
1632260700000|2021-09-21 21:45:00|283.53|280.73|283.52|280.72|283.54|280.74|283.46|280.66|0
1632261000000|2021-09-21 21:50:00|283.51|280.71|283.52|280.72|283.6|280.8|283.4|280.6|0
1632261300000|2021-09-21 21:55:00|283.48|280.68|283.47|280.67|283.52|280.72|283.4|280.6|0
1632261600000|2021-09-21 22:00:00|283.41|280.61|283.24|280.44|283.45|280.65|282.71|279.91|0
1632261900000|2021-09-21 22:05:00|283.13|280.33|282.6|279.8|283.13|280.33|282.38|279.58|0
1632262200000|2021-09-21 22:10:00|282.38|279.58|282.92|280.12|282.92|280.12|282.28|279.48|0
1632262500000|2021-09-21 22:15:00|282.81|280.01|283.66|280.86|283.88|281.08|282.7|279.9|0
1632262800000|2021-09-21 22:20:00|283.77|280.97|283.98|281.18|284.73|281.93|283.77|280.97|0
1632263100000|2021-09-21 22:25:00|284.09|281.29|284.19|281.39|284.3|281.5|283.55|280.75|0
1632263400000|2021-09-21 22:30:00|283.87|281.07|283.55|280.75|283.87|281.07|283.12|280.32|0
1632263700000|2021-09-21 22:35:00|283.44|280.64|283.87|281.07|283.98|281.18|283.34|280.54|0
1632264000000|2021-09-21 22:40:00|283.98|281.18|283.97|281.17|284.3|281.5|283.87|281.07|0
1632264300000|2021-09-21 22:45:00|284.08|281.28|283.44|280.64|284.08|281.28|283.44|280.64|0
1632264600000|2021-09-21 22:50:00|283.54|280.74|283.54|280.74|283.54|280.74|283.22|280.42|0
1632264900000|2021-09-21 22:55:00|283.65|280.85|284.4|281.6|284.61|281.81|283.43|280.63|0
1632265200000|2021-09-21 23:00:00|284.45|281.65|285.15|282.35|285.36|282.56|284.18|281.38|0
1632265500000|2021-09-21 23:05:00|285.04|282.24|283.96|281.16|285.15|282.35|283.86|281.06|0
1632265800000|2021-09-21 23:10:00|284.02|281.22|284.39|281.59|284.71|281.91|283.75|280.95|0
1632266100000|2021-09-21 23:15:00|284.5|281.7|283.53|280.73|284.5|281.7|283.48|280.68|0
1632266400000|2021-09-21 23:20:00|283.64|280.84|284.17|281.37|284.17|281.37|283.32|280.52|0
1632266700000|2021-09-21 23:25:00|284.23|281.43|283.96|281.16|284.39|281.59|283.31|280.51|0
1632267000000|2021-09-21 23:30:00|284.17|281.37|284.06|281.26|284.49|281.69|283.42|280.62|0
1632267300000|2021-09-21 23:35:00|283.95|281.15|284.01|281.21|284.7|281.9|283.85|281.05|0
1632267600000|2021-09-21 23:40:00|283.74|280.94|284.38|281.58|284.7|281.9|283.74|280.94|0
1632267900000|2021-09-21 23:45:00|284.44|281.64|284.65|281.85|284.7|281.9|284.06|281.26|0
1632268200000|2021-09-21 23:50:00|284.91|282.11|285.45|282.65|285.88|283.08|284.91|282.11|0
1632268500000|2021-09-21 23:55:00|285.34|282.54|285.66|282.86|285.77|282.97|285.34|282.54|0
1632268800000|2021-09-22 00:00:00|285.88|283.08|287.17|284.37|288.04|285.24|285.88|283.08|0
1632269100000|2021-09-22 00:05:00|287.07|284.27|289.23|286.43|289.23|286.43|287.07|284.27|0
1632269400000|2021-09-22 00:10:00|289.12|286.32|289.12|286.32|289.99|287.19|289.12|286.32|0
1632269700000|2021-09-22 00:15:00|289.23|286.43|284.9|282.1|289.23|286.43|284.68|281.88|0
1632270000000|2021-09-22 00:20:00|284.85|282.05|285.92|283.12|286.24|283.44|284.68|281.88|0
1632270300000|2021-09-22 00:25:00|286.02|283.22|285.7|282.9|286.02|283.22|284.84|282.04|0
1632270600000|2021-09-22 00:30:00|285.59|282.79|286.02|283.22|286.24|283.44|285.05|282.25|0
1632270900000|2021-09-22 00:35:00|286.13|283.33|285.59|282.79|286.45|283.65|285.05|282.25|0
1632271200000|2021-09-22 00:40:00|285.69|282.89|286.56|283.76|286.99|284.19|285.48|282.68|0
1632271500000|2021-09-22 00:45:00|286.67|283.87|285.69|282.89|286.67|283.87|285.04|282.24|0
1632271800000|2021-09-22 00:50:00|285.64|282.84|286.12|283.32|286.23|283.43|285.64|282.84|0
1632272100000|2021-09-22 00:55:00|286.01|283.21|286.55|283.75|286.99|284.19|285.9|283.1|0
1632272400000|2021-09-22 01:00:00|286.44|283.64|287.31|284.51|287.53|284.73|286.12|283.32|0
1632272700000|2021-09-22 01:05:00|287.2|284.4|281.7|278.9|288.07|285.27|280.96|278.16|0
1632273000000|2021-09-22 01:10:00|281.28|278.48|277.34|274.54|281.28|278.48|277.29|274.49|0
1632273300000|2021-09-22 01:15:00|277.13|274.33|276.9|274.1|277.13|274.33|274.41|271.61|0
1632273600000|2021-09-22 01:20:00|276.73|273.93|273.67|270.87|276.73|273.93|273.67|270.87|0
1632273900000|2021-09-22 01:25:00|273.36|270.56|272.1|269.3|274.09|271.29|271.89|269.09|0
1632274200000|2021-09-22 01:30:00|272.31|269.51|272.83|270.03|273.31|270.51|270.85|268.05|0
1632274500000|2021-09-22 01:35:00|272.94|270.14|273.14|270.34|274.09|271.29|271.99|269.19|0
1632274800000|2021-09-22 01:40:00|273.09|270.29|273.35|270.55|274.04|271.24|272.93|270.13|0
1632275100000|2021-09-22 01:45:00|273.46|270.66|278.17|275.37|278.22|275.42|271.99|269.19|0
1632275400000|2021-09-22 01:50:00|278.22|275.42|276.15|273.35|278.22|275.42|274.58|271.78|0
1632275700000|2021-09-22 01:55:00|275.94|273.14|276.88|274.08|277.31|274.51|275.94|273.14|0
1632276000000|2021-09-22 02:00:00|276.73|273.93|279.69|276.89|280.05|277.25|276.25|273.45|0
1632276300000|2021-09-22 02:05:00|279.63|276.83|280.9|278.1|282.08|279.28|279.63|276.83|0
1632276600000|2021-09-22 02:10:00|280.75|277.95|279.63|276.83|281.44|278.64|279.1|276.3|0
1632276900000|2021-09-22 02:15:00|279.57|276.77|278.78|275.98|280.05|277.25|278.51|275.71|0
1632277200000|2021-09-22 02:20:00|278.83|276.03|278.67|275.87|279.09|276.29|278.56|275.76|0
1632277500000|2021-09-22 02:25:00|278.77|275.97|278.88|276.08|279.09|276.29|278.67|275.87|0
1632277800000|2021-09-22 02:30:00|278.77|275.97|279.72|276.92|280.26|277.46|278.77|275.97|0
1632278100000|2021-09-22 02:35:00|279.78|276.98|279.4|276.6|280.79|277.99|279.4|276.6|0
1632278400000|2021-09-22 02:40:00|279.3|276.5|279.03|276.23|279.3|276.5|278.77|275.97|0
1632278700000|2021-09-22 02:45:00|279.08|276.28|278.61|275.81|279.72|276.92|278.55|275.75|0
1632279000000|2021-09-22 02:50:00|278.66|275.86|277.91|275.11|278.66|275.86|276.65|273.85|0
1632279300000|2021-09-22 02:55:00|277.97|275.17|277.28|274.48|278.65|275.85|277.07|274.27|0
1632279600000|2021-09-22 03:00:00|277.38|274.58|277.38|274.58|277.59|274.79|276.96|274.16|0
1632279900000|2021-09-22 03:05:00|277.49|274.69|276.33|273.53|277.49|274.69|276.17|273.37|0
1632280200000|2021-09-22 03:10:00|276.43|273.63|275.8|273|277.17|274.37|275.48|272.68|0
1632280500000|2021-09-22 03:15:00|276.01|273.21|276.11|273.31|276.53|273.73|275.69|272.89|0
1632280800000|2021-09-22 03:20:00|276.01|273.21|275.9|273.1|276.11|273.31|275.69|272.89|0
1632281100000|2021-09-22 03:25:00|276.01|273.21|276|273.2|276.11|273.31|275.69|272.89|0
1632281400000|2021-09-22 03:30:00|275.95|273.15|276.21|273.41|276.74|273.94|275.95|273.15|0
1632281700000|2021-09-22 03:35:00|276.32|273.52|277.47|274.67|277.58|274.78|276.32|273.52|0
1632282000000|2021-09-22 03:40:00|277.58|274.78|277.58|274.78|277.9|275.1|277.21|274.41|0
1632282300000|2021-09-22 03:45:00|277.68|274.88|277.36|274.56|277.89|275.09|277.15|274.35|0
1632282600000|2021-09-22 03:50:00|277.47|274.67|276.94|274.14|277.47|274.67|276.63|273.83|0
1632282900000|2021-09-22 03:55:00|276.89|274.09|278.52|275.72|279.37|276.57|276.89|274.09|0
1632283200000|2021-09-22 04:00:00|278.42|275.62|278.2|275.4|278.58|275.78|277.99|275.19|0
1632283500000|2021-09-22 04:05:00|278.42|275.62|278.31|275.51|278.63|275.83|277.83|275.03|0
1632283800000|2021-09-22 04:10:00|278.2|275.4|278.04|275.24|278.52|275.72|277.99|275.19|0
1632284100000|2021-09-22 04:15:00|278.09|275.29|278.09|275.29|278.41|275.61|277.78|274.98|0
1632284400000|2021-09-22 04:20:00|277.99|275.19|278.3|275.5|278.51|275.71|277.88|275.08|0
1632284700000|2021-09-22 04:25:00|278.2|275.4|277.61|274.81|278.3|275.5|277.56|274.76|0
1632285000000|2021-09-22 04:30:00|277.67|274.87|277.98|275.18|278.19|275.39|277.56|274.76|0
1632285300000|2021-09-22 04:35:00|277.87|275.07|278.4|275.6|278.51|275.71|277.87|275.07|0
1632285600000|2021-09-22 04:40:00|278.3|275.5|278.19|275.39|278.51|275.71|278.08|275.28|0
1632285900000|2021-09-22 04:45:00|278.24|275.44|276.24|273.44|278.4|275.6|276.08|273.28|0
1632286200000|2021-09-22 04:50:00|276.34|273.54|276.5|273.7|276.81|274.01|276.29|273.49|0
1632286500000|2021-09-22 04:55:00|276.44|273.64|276.49|273.69|276.6|273.8|276.18|273.38|0
1632286800000|2021-09-22 05:00:00|276.6|273.8|274.81|272.01|276.7|273.9|274.71|271.91|0
1632287100000|2021-09-22 05:05:00|274.92|272.12|274.65|271.85|276.39|273.59|274.65|271.85|0
1632287400000|2021-09-22 05:10:00|274.7|271.9|274.34|271.54|275.12|272.32|273.97|271.17|0
1632287700000|2021-09-22 05:15:00|274.28|271.48|273.13|270.33|274.7|271.9|273.13|270.33|0
1632288000000|2021-09-22 05:20:00|273.03|270.23|273.29|270.49|273.44|270.64|272.09|269.29|0
1632288300000|2021-09-22 05:25:00|273.13|270.33|273.75|270.95|274.02|271.22|273.03|270.23|0
1632288600000|2021-09-22 05:30:00|273.65|270.85|273.96|271.16|274.07|271.27|273.65|270.85|0
1632288900000|2021-09-22 05:35:00|274.02|271.22|273.91|271.11|274.8|272|273.75|270.95|0
1632289200000|2021-09-22 05:40:00|273.96|271.16|273.75|270.95|274.43|271.63|273.54|270.74|0
1632289500000|2021-09-22 05:45:00|273.8|271|273.8|271|274.17|271.37|273.75|270.95|0
1632289800000|2021-09-22 05:50:00|273.75|270.95|274.01|271.21|274.16|271.36|273.02|270.22|0
1632290100000|2021-09-22 05:55:00|273.95|271.15|274.16|271.36|274.16|271.36|273.64|270.84|0
1632290400000|2021-09-22 06:00:00|274.06|271.26|273.95|271.15|274.06|271.26|272.8|270|0
1632290700000|2021-09-22 06:05:00|273.84|271.04|273.37|270.57|274.47|271.67|273.22|270.42|0
1632291000000|2021-09-22 06:10:00|273.53|270.73|272.38|269.58|273.95|271.15|272.17|269.37|0
1632291300000|2021-09-22 06:15:00|272.48|269.68|272.07|269.27|272.48|269.68|271.65|268.85|0
1632291600000|2021-09-22 06:20:00|271.96|269.16|271.44|268.64|272.07|269.27|270.92|268.12|0
1632291900000|2021-09-22 06:25:00|271.54|268.74|271.44|268.64|271.75|268.95|270.77|267.97|0
1632292200000|2021-09-22 06:30:00|271.34|268.54|269.99|267.19|271.75|268.95|269.78|266.98|0
1632292500000|2021-09-22 06:35:00|270.09|267.29|269.88|267.08|270.19|267.39|269.37|266.57|0
1632292800000|2021-09-22 06:40:00|270.09|267.29|270.6|267.8|271.02|268.22|269.78|266.98|0
1632293100000|2021-09-22 06:45:00|270.66|267.86|269.36|266.56|271.02|268.22|269.15|266.35|0
1632293400000|2021-09-22 06:50:00|269.46|266.66|269.98|267.18|270.19|267.39|269.26|266.46|0
1632293700000|2021-09-22 06:55:00|270.08|267.28|269.87|267.07|270.55|267.75|269.46|266.66|0
1632294000000|2021-09-22 07:00:00|269.77|266.97|268.11|265.31|270.29|267.49|264.37|261.57|0
1632294300000|2021-09-22 07:05:00|267.8|265.4|267.28|264.88|268.01|265.61|266.26|263.86|0
1632294600000|2021-09-22 07:10:00|266.93|264.53|267.23|264.83|267.7|265.3|266.87|264.47|0
1632294900000|2021-09-22 07:15:00|267.28|264.88|268.11|265.71|268.31|265.91|266.87|264.47|0
1632295200000|2021-09-22 07:20:00|268.16|265.76|267.59|265.19|268.16|265.76|267.38|264.98|0
1632295500000|2021-09-22 07:25:00|267.64|265.24|268.41|266.01|268.52|266.12|267.23|264.83|0
1632295800000|2021-09-22 07:30:00|268.47|266.07|268.41|266.01|268.51|266.11|268.1|265.7|0
1632296100000|2021-09-22 07:35:00|268.46|266.06|269.7|267.3|269.7|267.3|268.31|265.91|0
1632296400000|2021-09-22 07:40:00|269.65|267.25|270.69|268.29|271|268.6|269.55|267.15|0
1632296700000|2021-09-22 07:45:00|270.74|268.34|271|268.6|271.62|269.22|269.96|267.56|0
1632297000000|2021-09-22 07:50:00|271.1|268.7|272.35|269.95|273.29|270.89|271.05|268.65|0
1632297300000|2021-09-22 07:55:00|272.45|270.05|272.98|270.58|273.19|270.79|271.72|269.32|0
1632297600000|2021-09-22 08:00:00|273.08|270.68|272.76|270.36|273.29|270.89|272.35|269.95|0
1632297900000|2021-09-22 08:05:00|272.87|270.47|271.51|269.11|272.87|270.47|271.3|268.9|0
1632298200000|2021-09-22 08:10:00|271.41|269.01|269.72|267.32|271.51|269.11|269.62|267.22|0
1632298500000|2021-09-22 08:15:00|269.67|267.27|269.93|267.53|270.24|267.84|269.51|267.11|0
1632298800000|2021-09-22 08:20:00|269.82|267.42|269.72|267.32|269.93|267.53|269.2|266.8|0
1632299100000|2021-09-22 08:25:00|269.67|267.27|269.61|267.21|269.93|267.53|269.09|266.69|0
1632299400000|2021-09-22 08:30:00|269.51|267.11|269.2|266.8|269.92|267.52|268.63|266.23|0
1632299700000|2021-09-22 08:35:00|269.09|266.69|268.57|266.17|269.92|267.52|268.57|266.17|0
1632300000000|2021-09-22 08:40:00|268.52|266.12|268.15|265.75|269.5|267.1|268.05|265.65|0
1632300300000|2021-09-22 08:45:00|268.05|265.65|267.84|265.44|268.05|265.65|267.22|264.82|0
1632300600000|2021-09-22 08:50:00|267.79|265.39|267.42|265.02|267.79|265.39|267.12|264.72|0
1632300900000|2021-09-22 08:55:00|267.27|264.87|267.63|265.23|267.73|265.33|267.11|264.71|0
1632301200000|2021-09-22 09:00:00|267.53|265.13|266.9|264.5|267.63|265.23|266.9|264.5|0
1632301500000|2021-09-22 09:05:00|267.01|264.61|267.11|264.71|267.21|264.81|266.9|264.5|0
1632301800000|2021-09-22 09:10:00|267.01|264.61|267.21|264.81|267.42|265.02|267.01|264.61|0
1632302100000|2021-09-22 09:15:00|267.42|265.02|267.62|265.22|268.14|265.74|267.21|264.81|0
1632302400000|2021-09-22 09:20:00|267.52|265.12|267.62|265.22|267.83|265.43|267.21|264.81|0
1632302700000|2021-09-22 09:25:00|267.52|265.12|267.72|265.32|267.83|265.43|267.41|265.01|0
1632303000000|2021-09-22 09:30:00|267.93|265.53|269.59|267.19|269.64|267.24|267.93|265.53|0
1632303300000|2021-09-22 09:35:00|269.64|267.24|269.17|266.77|270|267.6|269.17|266.77|0
1632303600000|2021-09-22 09:40:00|269.07|266.67|269.37|266.97|269.69|267.29|268.96|266.56|0
1632303900000|2021-09-22 09:45:00|269.48|267.08|268.96|266.56|269.74|267.34|268.96|266.56|0
1632304200000|2021-09-22 09:50:00|269.06|266.66|267.92|265.52|269.06|266.66|267.5|265.1|0
1632304500000|2021-09-22 09:55:00|268.02|265.62|268.12|265.72|268.23|265.83|267.87|265.47|0
1632304800000|2021-09-22 10:00:00|267.81|265.41|267.09|264.69|267.97|265.57|266.78|264.38|0
1632305100000|2021-09-22 10:05:00|266.98|264.58|268.3|265.9|268.3|265.9|266.78|264.38|0
1632305400000|2021-09-22 10:10:00|268.24|265.84|266.79|264.39|268.24|265.84|266.69|264.29|0
1632305700000|2021-09-22 10:15:00|266.69|264.29|266.07|263.67|266.79|264.39|265.86|263.46|0
1632306000000|2021-09-22 10:20:00|265.96|263.56|266.06|263.66|266.37|263.97|265.76|263.36|0
1632306300000|2021-09-22 10:25:00|266.17|263.77|266.89|264.49|266.99|264.59|265.86|263.46|0
1632306600000|2021-09-22 10:30:00|266.84|264.44|267.3|264.9|267.4|265|266.78|264.38|0
1632306900000|2021-09-22 10:35:00|267.19|264.79|266.26|263.86|267.3|264.9|266.26|263.86|0
1632307200000|2021-09-22 10:40:00|266.16|263.76|266.67|264.27|266.88|264.48|265.33|262.93|0
1632307500000|2021-09-22 10:45:00|266.78|264.38|267.19|264.79|267.5|265.1|266.16|263.76|0
1632307800000|2021-09-22 10:50:00|267.14|264.74|267.14|264.74|267.34|264.94|266.67|264.27|0
1632308100000|2021-09-22 10:55:00|267.19|264.79|267.5|265.1|267.55|265.15|266.93|264.53|0
1632308400000|2021-09-22 11:00:00|267.81|265.41|267.91|265.51|268.43|266.03|267.39|264.99|0
1632308700000|2021-09-22 11:05:00|267.7|265.3|267.91|265.51|267.91|265.51|267.29|264.89|0
1632309000000|2021-09-22 11:10:00|267.86|265.46|267.8|265.4|267.91|265.51|267.49|265.09|0
1632309300000|2021-09-22 11:15:00|267.7|265.3|268.42|266.02|268.63|266.23|267.7|265.3|0
1632309600000|2021-09-22 11:20:00|268.32|265.92|267.69|265.29|268.63|266.23|267.69|265.29|0
1632309900000|2021-09-22 11:25:00|267.59|265.19|267.59|265.19|268|265.6|267.59|265.19|0
1632310200000|2021-09-22 11:30:00|267.69|265.29|266.96|264.56|267.79|265.39|266.76|264.36|0
1632310500000|2021-09-22 11:35:00|266.86|264.46|267.27|264.87|267.48|265.08|266.81|264.41|0
1632310800000|2021-09-22 11:40:00|267.17|264.77|267.37|264.97|267.48|265.08|267.17|264.77|0
1632311100000|2021-09-22 11:45:00|267.48|265.08|267.48|265.08|267.48|265.08|267.16|264.76|0
1632311400000|2021-09-22 11:50:00|267.68|265.28|267.37|264.97|267.68|265.28|267.16|264.76|0
1632311700000|2021-09-22 11:55:00|267.47|265.07|267.47|265.07|267.89|265.49|267.37|264.97|0
1632312000000|2021-09-22 12:00:00|267.37|264.97|267.16|264.76|267.37|264.97|267.06|264.66|0
1632312300000|2021-09-22 12:05:00|267.26|264.86|267.16|264.76|267.37|264.97|267.05|264.65|0
1632312600000|2021-09-22 12:10:00|267.05|264.65|267.47|265.07|267.57|265.17|266.95|264.55|0
1632312900000|2021-09-22 12:15:00|267.36|264.96|266.95|264.55|267.67|265.27|266.95|264.55|0
1632313200000|2021-09-22 12:20:00|267.05|264.65|267.05|264.65|267.05|264.65|266.84|264.44|0
1632313500000|2021-09-22 12:25:00|266.94|264.54|266.43|264.03|267.15|264.75|266.43|264.03|0
1632313800000|2021-09-22 12:30:00|266.53|264.13|266.11|263.71|266.63|264.23|266.11|263.71|0
1632314100000|2021-09-22 12:35:00|266.22|263.82|266.42|264.02|266.63|264.23|266.11|263.71|0
1632314400000|2021-09-22 12:40:00|266.48|264.08|265.59|263.19|266.63|264.23|265.49|263.09|0
1632314700000|2021-09-22 12:45:00|265.7|263.3|266|263.6|266.32|263.92|265.49|263.09|0
1632315000000|2021-09-22 12:50:00|266.11|263.71|266.11|263.71|266.21|263.81|265.8|263.4|0
1632315300000|2021-09-22 12:55:00|266.21|263.81|266.21|263.81|266.42|264.02|266.1|263.7|0
1632315600000|2021-09-22 13:00:00|266.1|263.7|264.97|262.57|266.1|263.7|264.76|262.36|0
1632315900000|2021-09-22 13:05:00|265.07|262.67|265.38|262.98|265.38|262.98|264.35|261.95|0
1632316200000|2021-09-22 13:10:00|265.48|263.08|267.23|264.83|267.44|265.04|265.48|263.08|0
1632316500000|2021-09-22 13:15:00|267.03|264.63|267.6|265.2|268.16|265.76|266.51|264.11|0
1632316800000|2021-09-22 13:20:00|267.65|265.25|268.27|265.87|268.37|265.97|267.13|264.73|0
1632317100000|2021-09-22 13:25:00|268.16|265.76|266.92|264.52|268.89|266.49|266.92|264.52|0
1632317400000|2021-09-22 13:30:00|266.81|264.41|268.99|266.59|269.2|266.8|266.81|264.41|0
1632317700000|2021-09-22 13:35:00|269.41|267.01|269.82|267.42|270.24|267.84|268.37|265.97|0
1632318000000|2021-09-22 13:40:00|270.03|267.63|269.92|267.52|271.18|268.78|269.3|266.9|0
1632318300000|2021-09-22 13:45:00|270.34|267.94|269.19|266.79|270.34|267.94|268.26|265.86|0
1632318600000|2021-09-22 13:50:00|269.4|267|267.84|265.44|269.71|267.31|267.53|265.13|0
1632318900000|2021-09-22 13:55:00|267.53|265.13|264.54|262.14|267.53|265.13|264.54|262.14|0
1632319200000|2021-09-22 14:00:00|264.13|261.73|262.18|259.78|264.33|261.93|261.57|259.17|0
1632319500000|2021-09-22 14:05:00|262.28|259.88|261.87|259.47|262.49|260.09|260.76|258.36|0
1632319800000|2021-09-22 14:10:00|261.77|259.37|263.1|260.7|264.74|262.34|261.77|259.37|0
1632320100000|2021-09-22 14:15:00|262.79|260.39|261.77|259.37|262.89|260.49|261.67|259.27|0
1632320400000|2021-09-22 14:20:00|261.67|259.27|261.66|259.26|262.38|259.98|261.66|259.26|0
1632320700000|2021-09-22 14:25:00|261.97|259.57|257.21|254.81|262.07|259.67|256.6|254.2|0
1632321000000|2021-09-22 14:30:00|257.01|254.61|255.99|253.59|257.31|254.91|255.48|253.08|0
1632321300000|2021-09-22 14:35:00|256.09|253.69|258.47|256.07|259.18|256.78|255.68|253.28|0
1632321600000|2021-09-22 14:40:00|258.37|255.97|259.07|256.67|259.58|257.18|257.96|255.56|0
1632321900000|2021-09-22 14:45:00|258.92|256.52|258.97|256.57|260.09|257.69|258.57|256.17|0
1632322200000|2021-09-22 14:50:00|258.77|256.37|259.27|256.87|260.19|257.79|258.26|255.86|0
1632322500000|2021-09-22 14:55:00|259.17|256.77|257.45|255.05|259.17|256.77|257.04|254.64|0
1632322800000|2021-09-22 15:00:00|257.24|254.84|255.69|253.29|257.24|254.84|243.8|241.4|0
1632323100000|2021-09-22 15:05:00|255.59|253.19|255.59|253.19|255.59|253.19|254.98|252.58|0
1632323400000|2021-09-22 15:10:00|255.69|253.29|255.49|253.09|255.99|253.59|255.08|252.68|0
1632323700000|2021-09-22 15:15:00|255.39|252.99|254.78|252.38|255.69|253.29|254.58|252.18|0
1632324000000|2021-09-22 15:20:00|254.88|252.48|255.38|252.98|255.48|253.08|254.58|252.18|0
1632324300000|2021-09-22 15:25:00|255.28|252.88|255.08|252.68|255.68|253.28|254.98|252.58|0
1632324600000|2021-09-22 15:30:00|255.18|252.78|253.67|251.27|255.18|252.78|253.27|250.87|0
1632324900000|2021-09-22 15:35:00|253.77|251.37|253.16|250.76|253.77|251.37|252.96|250.56|0
1632325200000|2021-09-22 15:40:00|253.26|250.86|252.36|249.96|253.46|251.06|252.26|249.86|0
1632325500000|2021-09-22 15:45:00|252.26|249.86|252.26|249.86|252.56|250.16|251.56|249.16|0
1632325800000|2021-09-22 15:50:00|252.36|249.96|252.76|250.36|253.46|251.06|249.87|247.47|0
1632326100000|2021-09-22 15:55:00|253.06|250.66|252.16|249.76|253.86|251.46|250.81|248.41|0
1632326400000|2021-09-22 16:00:00|251.96|249.56|252.76|250.36|253.16|250.76|251.96|249.56|0
1632326700000|2021-09-22 16:05:00|252.86|250.46|253.66|251.26|253.86|251.46|252.26|249.86|0
1632327000000|2021-09-22 16:10:00|253.56|251.16|253.45|251.05|253.76|251.36|252.85|250.45|0
1632327300000|2021-09-22 16:15:00|253.35|250.95|253.85|251.45|253.95|251.55|253.05|250.65|0
1632327600000|2021-09-22 16:20:00|253.75|251.35|252.95|250.55|253.75|251.35|252.65|250.25|0
1632327900000|2021-09-22 16:25:00|253.15|250.75|252.65|250.25|253.15|250.75|252.45|250.05|0
1632328200000|2021-09-22 16:30:00|252.45|250.05|252.24|249.84|252.64|250.24|251.95|249.55|0
1632328500000|2021-09-22 16:35:00|252.34|249.94|252.34|249.94|252.54|250.14|251.84|249.44|0
1632328800000|2021-09-22 16:40:00|252.44|250.04|253.24|250.84|253.24|250.84|252.14|249.74|0
1632329100000|2021-09-22 16:45:00|253.14|250.74|253.34|250.94|253.44|251.04|252.54|250.14|0
1632329400000|2021-09-22 16:50:00|253.44|251.04|254.54|252.14|254.54|252.14|252.74|250.34|0
1632329700000|2021-09-22 16:55:00|254.64|252.24|254.04|251.64|254.74|252.34|253.84|251.44|0
1632330000000|2021-09-22 17:00:00|254.14|251.74|255.34|252.94|255.44|253.04|253.94|251.54|0
1632330300000|2021-09-22 17:05:00|255.44|253.04|255.85|253.45|255.85|253.45|254.74|252.34|0
1632330600000|2021-09-22 17:10:00|255.84|253.44|256.15|253.75|256.35|253.95|255.54|253.14|0
1632330900000|2021-09-22 17:15:00|256.04|253.64|256.25|253.85|256.75|254.35|255.34|252.94|0
1632331200000|2021-09-22 17:20:00|256.35|253.95|255.54|253.14|256.35|253.95|255.34|252.94|0
1632331500000|2021-09-22 17:25:00|255.64|253.24|254.73|252.33|255.64|253.24|254.53|252.13|0
1632331800000|2021-09-22 17:30:00|254.83|252.43|254.42|252.02|255.13|252.73|254.12|251.72|0
1632332100000|2021-09-22 17:35:00|254.53|252.13|255.43|253.03|256.14|253.74|254.42|252.02|0
1632332400000|2021-09-22 17:40:00|255.53|253.13|255.53|253.13|255.93|253.53|255.13|252.73|0
1632332700000|2021-09-22 17:45:00|255.63|253.23|256.23|253.83|256.23|253.83|255.23|252.83|0
1632333000000|2021-09-22 17:50:00|256.33|253.93|256.94|254.54|257.75|255.35|256.33|253.93|0
1632333300000|2021-09-22 17:55:00|257.04|254.64|255.98|253.58|257.55|255.15|255.93|253.53|0
1632333600000|2021-09-22 18:00:00|259.53|257.13|249.37|246.97|259.94|257.54|248.87|246.47|0
1632333900000|2021-09-22 18:05:00|249.17|246.77|251.21|248.81|252.71|250.31|248.37|245.97|0
1632334200000|2021-09-22 18:10:00|250.76|248.36|248.07|245.67|250.96|248.56|247.97|245.57|0
1632334500000|2021-09-22 18:15:00|247.97|245.57|248.96|246.56|249.06|246.66|246.49|244.09|0
1632334800000|2021-09-22 18:20:00|248.67|246.27|250.65|248.25|251.65|249.25|247.97|245.57|0
1632335100000|2021-09-22 18:25:00|250.55|248.15|248.66|246.26|251.25|248.85|248.46|246.06|0
1632335400000|2021-09-22 18:30:00|248.86|246.46|249.16|246.76|250.85|248.45|247.87|245.47|0
1632335700000|2021-09-22 18:35:00|249.35|246.95|252.05|249.65|252.45|250.05|248.36|245.96|0
1632336000000|2021-09-22 18:40:00|252.65|250.25|253.45|251.05|255.17|252.77|251.75|249.35|0
1632336300000|2021-09-22 18:45:00|253.85|251.45|257.09|254.69|257.5|255.1|253.05|250.65|0
1632336600000|2021-09-22 18:50:00|257.19|254.79|258.02|255.62|262.65|260.25|257.11|254.71|0
1632336900000|2021-09-22 18:55:00|257.62|255.22|257.28|254.88|259.11|256.71|256.67|254.27|0
1632337200000|2021-09-22 19:00:00|257.99|255.59|257.48|255.08|259.11|256.71|256.57|254.17|0
1632337500000|2021-09-22 19:05:00|257.69|255.29|256.26|253.86|259.31|256.91|256.26|253.86|0
1632337800000|2021-09-22 19:10:00|256.16|253.76|252.54|250.14|256.97|254.57|252.34|249.94|0
1632338100000|2021-09-22 19:15:00|252.44|250.04|250.05|247.65|252.94|250.54|250.05|247.65|0
1632338400000|2021-09-22 19:20:00|250.25|247.85|250.49|248.09|255.03|252.63|248.96|246.56|0
1632338700000|2021-09-22 19:25:00|250.39|247.99|251.68|249.28|252.18|249.78|250.29|247.89|0
1632339000000|2021-09-22 19:30:00|251.88|249.48|253.78|251.38|254.79|252.39|251.48|249.08|0
1632339300000|2021-09-22 19:35:00|253.98|251.58|250.88|248.48|254.18|251.78|250.88|248.48|0
1632339600000|2021-09-22 19:40:00|250.98|248.58|254.18|251.78|254.68|252.28|250.78|248.38|0
1632339900000|2021-09-22 19:45:00|253.98|251.58|255.29|252.89|255.29|252.89|253.28|250.88|0
1632340200000|2021-09-22 19:50:00|255.89|253.49|254.98|252.58|256.9|254.5|253.78|251.38|0
1632340500000|2021-09-22 19:55:00|255.08|252.68|255.99|253.59|257.51|255.11|254.98|252.58|0
1632340800000|2021-09-22 20:00:00|256.39|253.99|254.62|252.22|257.31|254.91|253.57|251.17|0
1632341100000|2021-09-22 20:05:00|254.72|252.32|255.17|252.77|255.53|253.13|254.42|252.02|0
1632341400000|2021-09-22 20:10:00|255.12|252.72|254.62|252.22|255.53|253.13|253.51|251.11|0
1632341700000|2021-09-22 20:15:00|254.92|252.12|255.12|252.32|255.12|252.32|254.51|251.71|0
1632342000000|2021-09-22 20:20:00|255.22|252.42|255.11|252.31|255.22|252.42|254.81|252.01|0
1632342300000|2021-09-22 20:25:00|255.17|252.37|255.01|252.21|255.32|252.52|254.91|252.11|0
1632342600000|2021-09-22 20:30:00|255.11|252.31|255.77|252.97|255.82|253.02|255.11|252.31|0
1632342900000|2021-09-22 20:35:00|255.82|253.02|255.31|252.51|255.92|253.12|255.21|252.41|0
1632343200000|2021-09-22 20:40:00|255.21|252.41|255.01|252.21|255.31|252.51|254.91|252.11|0
1632343500000|2021-09-22 20:45:00|255.11|252.31|255.61|252.81|255.61|252.81|254.7|251.9|0
1632343800000|2021-09-22 20:50:00|255.51|252.71|254.8|252|255.61|252.81|254.8|252|0
1632344100000|2021-09-22 20:55:00|254.85|252.05|254.75|251.95|255|252.2|254.29|251.49|0
1632344400000|2021-09-22 21:00:00|254.77|251.97|254.8|252|254.91|252.11|254.77|251.97|0
1632344700000|2021-09-22 21:05:00|254.77|251.97|254.82|252.02|254.94|252.14|254.77|251.97|0
1632345000000|2021-09-22 21:10:00|254.87|252.07|254.97|252.17|255.04|252.24|254.79|251.99|0
1632345300000|2021-09-22 21:15:00|254.93|252.13|254.82|252.02|254.93|252.13|254.77|251.97|0
1632345600000|2021-09-22 21:20:00|254.93|252.13|254.9|252.1|254.94|252.14|254.79|251.99|0
1632345900000|2021-09-22 21:25:00|254.79|251.99|254.88|252.08|254.92|252.12|254.79|251.99|0
1632346200000|2021-09-22 21:30:00|254.89|252.09|254.76|251.96|254.91|252.11|254.73|251.93|0
1632346500000|2021-09-22 21:35:00|254.8|252|254.79|251.99|254.8|252|254.79|251.99|0
1632346800000|2021-09-22 21:40:00|254.9|252.1|254.9|252.1|254.9|252.1|254.9|252.1|0
1632347100000|2021-09-22 21:45:00|254.89|252.09|254.74|251.94|254.89|252.09|254.74|251.94|0
1632347400000|2021-09-22 21:50:00|254.91|252.11|254.78|251.98|254.91|252.11|254.72|251.92|0
1632347700000|2021-09-22 21:55:00|254.9|252.1|254.85|252.05|254.92|252.12|254.85|252.05|0
1632348000000|2021-09-22 22:00:00|255.03|252.23|254.12|251.32|255.03|252.23|253.97|251.17|0
1632348300000|2021-09-22 22:05:00|254.17|251.37|254.77|251.97|254.82|252.02|254.12|251.32|0
1632348600000|2021-09-22 22:10:00|254.67|251.87|254.26|251.46|254.77|251.97|254.06|251.26|0
1632348900000|2021-09-22 22:15:00|254.16|251.36|254.06|251.26|254.36|251.56|253.96|251.16|0
1632349200000|2021-09-22 22:20:00|254.16|251.36|253.86|251.06|254.36|251.56|253.66|250.86|0
1632349500000|2021-09-22 22:25:00|253.76|250.96|254.41|251.61|254.56|251.76|253.76|250.96|0
1632349800000|2021-09-22 22:30:00|254.31|251.51|254.56|251.76|254.66|251.86|253.75|250.95|0
1632350100000|2021-09-22 22:35:00|254.66|251.86|253.75|250.95|254.86|252.06|253.55|250.75|0
1632350400000|2021-09-22 22:40:00|253.65|250.85|253.65|250.85|253.85|251.05|253.55|250.75|0
1632350700000|2021-09-22 22:45:00|253.6|250.8|253.85|251.05|253.85|251.05|253.45|250.65|0
1632351000000|2021-09-22 22:50:00|253.75|250.95|253.84|251.04|253.85|251.05|253.44|250.64|0
1632351300000|2021-09-22 22:55:00|253.95|251.15|253.54|250.74|253.95|251.15|253.34|250.54|0
1632351600000|2021-09-22 23:00:00|253.44|250.64|253.14|250.34|253.44|250.64|253.14|250.34|0
1632351900000|2021-09-22 23:05:00|253.04|250.24|253.14|250.34|253.24|250.44|252.93|250.13|0
1632352200000|2021-09-22 23:10:00|253.13|250.33|252.63|249.83|253.13|250.33|252.53|249.73|0
1632352500000|2021-09-22 23:15:00|252.53|249.73|252.13|249.33|252.53|249.73|252.13|249.33|0
1632352800000|2021-09-22 23:20:00|252.23|249.43|252.78|249.98|252.78|249.98|252.13|249.33|0
1632353100000|2021-09-22 23:25:00|252.83|250.03|252.73|249.93|252.83|250.03|252.53|249.73|0
1632353400000|2021-09-22 23:30:00|252.63|249.83|253.33|250.53|253.43|250.63|252.63|249.83|0
1632353700000|2021-09-22 23:35:00|253.43|250.63|253.42|250.62|253.63|250.83|253.02|250.22|0
1632354000000|2021-09-22 23:40:00|253.53|250.73|253.47|250.67|253.73|250.93|253.12|250.32|0
1632354300000|2021-09-22 23:45:00|253.42|250.62|253.52|250.72|253.62|250.82|253.22|250.42|0
1632354600000|2021-09-22 23:50:00|253.42|250.62|252.67|249.87|253.92|251.12|252.62|249.82|0
1632354900000|2021-09-22 23:55:00|252.62|249.82|252.41|249.61|252.62|249.82|252.16|249.36|0
1632355200000|2021-09-23 00:00:00|252.31|249.51|251.51|248.71|252.41|249.61|251.11|248.31|0
1632355500000|2021-09-23 00:05:00|251.46|248.66|251.01|248.21|251.51|248.71|251.01|248.21|0
1632355800000|2021-09-23 00:10:00|251.11|248.31|251.21|248.41|251.31|248.51|250.81|248.01|0
1632356100000|2021-09-23 00:15:00|251.31|248.51|251.01|248.21|251.41|248.61|250.71|247.91|0
1632356400000|2021-09-23 00:20:00|251.1|248.3|251.7|248.9|252|249.2|250.71|247.91|0
1632356700000|2021-09-23 00:25:00|251.5|248.7|251.5|248.7|251.6|248.8|251.2|248.4|0
1632357000000|2021-09-23 00:30:00|251.55|248.75|252.4|249.6|252.95|250.15|251.55|248.75|0
1632357300000|2021-09-23 00:35:00|252.3|249.5|252|249.2|252.3|249.5|252|249.2|0
1632357600000|2021-09-23 00:40:00|252.1|249.3|251.49|248.69|252.3|249.5|251.39|248.59|0
1632357900000|2021-09-23 00:45:00|251.39|248.59|251.49|248.69|251.59|248.79|251.29|248.49|0
1632358200000|2021-09-23 00:50:00|251.44|248.64|251.39|248.59|252.09|249.29|251.39|248.59|0
1632358500000|2021-09-23 00:55:00|251.49|248.69|251.19|248.39|251.59|248.79|250.99|248.19|0
1632358800000|2021-09-23 01:00:00|251.09|248.29|251.59|248.79|251.79|248.99|250.99|248.19|0
1632359100000|2021-09-23 01:05:00|251.49|248.69|251.94|249.14|251.98|249.18|251.49|248.69|0
1632359400000|2021-09-23 01:10:00|251.98|249.18|251.98|249.18|252.08|249.28|251.58|248.78|0
1632359700000|2021-09-23 01:15:00|252.08|249.28|251.58|248.78|252.58|249.78|251.28|248.48|0
1632360000000|2021-09-23 01:20:00|251.53|248.73|250.58|247.78|251.58|248.78|250.18|247.38|0
1632360300000|2021-09-23 01:25:00|250.68|247.88|250.18|247.38|250.68|247.88|250.18|247.38|0
1632360600000|2021-09-23 01:30:00|250.08|247.28|249.38|246.58|250.18|247.38|249.28|246.48|0
1632360900000|2021-09-23 01:35:00|249.28|246.48|249.98|247.18|250.08|247.28|249.28|246.48|0
1632361200000|2021-09-23 01:40:00|250.03|247.23|249.98|247.18|250.37|247.57|249.78|246.98|0
1632361500000|2021-09-23 01:45:00|249.88|247.08|249.77|246.97|250.07|247.27|249.48|246.68|0
1632361800000|2021-09-23 01:50:00|249.73|246.93|250.57|247.77|250.67|247.87|249.67|246.87|0
1632362100000|2021-09-23 01:55:00|250.47|247.67|250.37|247.57|250.77|247.97|249.87|247.07|0
1632362400000|2021-09-23 02:00:00|250.47|247.67|251.36|248.56|251.46|248.66|249.97|247.17|0
1632362700000|2021-09-23 02:05:00|251.26|248.46|250.71|247.91|251.31|248.51|250.46|247.66|0
1632363000000|2021-09-23 02:10:00|250.76|247.96|250.46|247.66|250.96|248.16|250.36|247.56|0
1632363300000|2021-09-23 02:15:00|250.36|247.56|250.56|247.76|250.86|248.06|250.26|247.46|0
1632363600000|2021-09-23 02:20:00|250.51|247.71|251.26|248.46|251.36|248.56|250.41|247.61|0
1632363900000|2021-09-23 02:25:00|251.36|248.56|250.46|247.66|251.55|248.75|250.16|247.36|0
1632364200000|2021-09-23 02:30:00|250.36|247.56|251.15|248.35|251.25|248.45|250.36|247.56|0
1632364500000|2021-09-23 02:35:00|251.2|248.4|251.65|248.85|251.75|248.95|250.65|247.85|0
1632364800000|2021-09-23 02:40:00|251.7|248.9|251.95|249.15|252.35|249.55|251.55|248.75|0
1632365100000|2021-09-23 02:45:00|251.85|249.05|251.55|248.75|252.25|249.45|251.55|248.75|0
1632365400000|2021-09-23 02:50:00|251.65|248.85|251.44|248.64|251.85|249.05|251.34|248.54|0
1632365700000|2021-09-23 02:55:00|251.5|248.7|251.19|248.39|251.54|248.74|250.94|248.14|0
1632366000000|2021-09-23 03:00:00|250.94|248.14|250.94|248.14|251.34|248.54|250.64|247.84|0
1632366300000|2021-09-23 03:05:00|250.84|248.04|251.04|248.24|251.14|248.34|250.74|247.94|0
1632366600000|2021-09-23 03:10:00|251.14|248.34|251.04|248.24|251.49|248.69|250.94|248.14|0
1632366900000|2021-09-23 03:15:00|251.14|248.34|251.23|248.43|251.34|248.54|251.03|248.23|0
1632367200000|2021-09-23 03:20:00|251.13|248.33|250.39|247.59|251.23|248.43|250.23|247.43|0
1632367500000|2021-09-23 03:25:00|250.33|247.53|250.53|247.73|250.63|247.83|250.23|247.43|0
1632367800000|2021-09-23 03:30:00|250.63|247.83|251.23|248.43|251.33|248.53|250.53|247.73|0
1632368100000|2021-09-23 03:35:00|251.28|248.48|251.38|248.58|251.43|248.63|251.03|248.23|0
1632368400000|2021-09-23 03:40:00|251.33|248.53|251.32|248.52|251.52|248.72|251.12|248.32|0
1632368700000|2021-09-23 03:45:00|251.22|248.42|251.22|248.42|251.42|248.62|251.22|248.42|0
1632369000000|2021-09-23 03:50:00|251.27|248.47|251.22|248.42|251.42|248.62|251.12|248.32|0
1632369300000|2021-09-23 03:55:00|251.12|248.32|251.62|248.82|251.62|248.82|251.12|248.32|0
1632369600000|2021-09-23 04:00:00|251.72|248.92|251.32|248.52|251.82|249.02|251.22|248.42|0
1632369900000|2021-09-23 04:05:00|251.42|248.62|251.81|249.01|251.81|249.01|251.27|248.47|0
1632370200000|2021-09-23 04:10:00|251.91|249.11|251.21|248.41|251.91|249.11|251.21|248.41|0
1632370500000|2021-09-23 04:15:00|251.31|248.51|251.51|248.71|251.61|248.81|251.31|248.51|0
1632370800000|2021-09-23 04:20:00|251.46|248.66|251.51|248.71|251.61|248.81|251.31|248.51|0
1632371100000|2021-09-23 04:25:00|251.46|248.66|251.31|248.51|251.51|248.71|251.21|248.41|0
1632371400000|2021-09-23 04:30:00|251.21|248.41|251.6|248.8|251.6|248.8|250.91|248.11|0
1632371700000|2021-09-23 04:35:00|251.5|248.7|251.4|248.6|251.8|249|251.25|248.45|0
1632372000000|2021-09-23 04:40:00|251.45|248.65|251.4|248.6|251.5|248.7|251.3|248.5|0
1632372300000|2021-09-23 04:45:00|251.35|248.55|251.35|248.55|251.4|248.6|251.25|248.45|0
1632372600000|2021-09-23 04:50:00|251.4|248.6|251.2|248.4|251.4|248.6|251.2|248.4|0
1632372900000|2021-09-23 04:55:00|251.25|248.45|250.89|248.09|251.3|248.5|250.6|247.8|0
1632373200000|2021-09-23 05:00:00|250.99|248.19|251.14|248.34|251.29|248.49|250.79|247.99|0
1632373500000|2021-09-23 05:05:00|251.09|248.29|250.69|247.89|251.19|248.39|250.39|247.59|0
1632373800000|2021-09-23 05:10:00|250.59|247.79|250.59|247.79|250.79|247.99|249.99|247.19|0
1632374100000|2021-09-23 05:15:00|250.64|247.84|250.59|247.79|250.69|247.89|250.09|247.29|0
1632374400000|2021-09-23 05:20:00|250.54|247.74|250.78|247.98|251.24|248.44|250.49|247.69|0
1632374700000|2021-09-23 05:25:00|250.74|247.94|250.93|248.13|251.28|248.48|250.74|247.94|0
1632375000000|2021-09-23 05:30:00|250.98|248.18|250.88|248.08|251.18|248.38|250.68|247.88|0
1632375300000|2021-09-23 05:35:00|250.98|248.18|250.18|247.38|250.98|248.18|250.18|247.38|0
1632375600000|2021-09-23 05:40:00|250.28|247.48|250.08|247.28|250.48|247.68|250.08|247.28|0
1632375900000|2021-09-23 05:45:00|250.18|247.38|250.18|247.38|250.28|247.48|250.08|247.28|0
1632376200000|2021-09-23 05:50:00|250.28|247.48|249.98|247.18|250.28|247.48|249.98|247.18|0
1632376500000|2021-09-23 05:55:00|250.08|247.28|250.17|247.37|250.33|247.53|249.97|247.17|0
1632376800000|2021-09-23 06:00:00|250.27|247.47|250.57|247.77|250.57|247.77|249.77|246.97|0
1632377100000|2021-09-23 06:05:00|250.67|247.87|251.17|248.37|251.27|248.47|250.37|247.57|0
1632377400000|2021-09-23 06:10:00|251.27|248.47|250.67|247.87|251.27|248.47|250.57|247.77|0
1632377700000|2021-09-23 06:15:00|250.62|247.82|250.86|248.06|250.96|248.16|250.37|247.57|0
1632378000000|2021-09-23 06:20:00|250.96|248.16|250.86|248.06|250.96|248.16|250.56|247.76|0
1632378300000|2021-09-23 06:25:00|250.96|248.16|250.76|247.96|250.96|248.16|250.66|247.86|0
1632378600000|2021-09-23 06:30:00|250.81|248.01|250.36|247.56|250.81|248.01|250.36|247.56|0
1632378900000|2021-09-23 06:35:00|250.26|247.46|250.26|247.46|250.36|247.56|250.06|247.26|0
1632379200000|2021-09-23 06:40:00|250.16|247.36|249.76|246.96|250.36|247.56|249.76|246.96|0
1632379500000|2021-09-23 06:45:00|249.71|246.91|248.27|245.47|249.76|246.96|248.17|245.37|0
1632379800000|2021-09-23 06:50:00|248.22|245.42|247.08|244.28|248.22|245.42|246.98|244.18|0
1632380100000|2021-09-23 06:55:00|247.03|244.23|247.18|244.38|247.23|244.43|246.59|243.79|0
1632380400000|2021-09-23 07:00:00|247.27|244.47|248.26|245.46|248.36|245.56|246.68|243.88|0
1632380700000|2021-09-23 07:05:00|248.06|245.66|246.72|244.32|251.11|248.71|245.28|242.88|0
1632381000000|2021-09-23 07:10:00|246.62|244.22|246.57|244.17|246.82|244.42|246.03|243.63|0
1632381300000|2021-09-23 07:15:00|246.52|244.12|246.62|244.22|246.92|244.52|246.12|243.72|0
1632381600000|2021-09-23 07:20:00|246.67|244.27|245.92|243.52|246.67|244.27|245.73|243.33|0
1632381900000|2021-09-23 07:25:00|245.88|243.48|245.92|243.52|246.02|243.62|245.63|243.23|0
1632382200000|2021-09-23 07:30:00|246.71|244.31|244.74|242.34|246.91|244.51|243.95|241.55|0
1632382500000|2021-09-23 07:35:00|244.79|242.39|244.83|242.43|244.93|242.53|244.25|241.85|0
1632382800000|2021-09-23 07:40:00|244.74|242.34|242.97|240.57|244.74|242.34|242.77|240.37|0
1632383100000|2021-09-23 07:45:00|242.87|240.47|242.48|240.08|243.02|240.62|242.28|239.88|0
1632383400000|2021-09-23 07:50:00|242.38|239.98|242.96|240.56|242.96|240.56|242.18|239.78|0
1632383700000|2021-09-23 07:55:00|242.87|240.47|241.89|239.49|242.96|240.56|241.79|239.39|0
1632384000000|2021-09-23 08:00:00|241.98|239.58|242.58|240.18|244.22|241.82|241.79|239.39|0
1632384300000|2021-09-23 08:05:00|242.48|240.08|241.74|239.34|242.58|240.18|241.15|238.75|0
1632384600000|2021-09-23 08:10:00|241.79|239.39|241.73|239.33|241.83|239.43|241.05|238.65|0
1632384900000|2021-09-23 08:15:00|241.64|239.24|241.15|238.75|241.69|239.29|240.95|238.55|0
1632385200000|2021-09-23 08:20:00|241.05|238.65|241.2|238.8|241.34|238.94|240.66|238.26|0
1632385500000|2021-09-23 08:25:00|241.24|238.84|241.14|238.74|241.34|238.94|240.95|238.55|0
1632385800000|2021-09-23 08:30:00|241.24|238.84|241.14|238.74|241.24|238.84|241.04|238.64|0
1632386100000|2021-09-23 08:35:00|241.19|238.79|240.46|238.06|241.24|238.84|240.17|237.77|0
1632386400000|2021-09-23 08:40:00|240.36|237.96|240.65|238.25|240.75|238.35|240.26|237.86|0
1632386700000|2021-09-23 08:45:00|240.75|238.35|240.55|238.15|240.75|238.35|240.26|237.86|0
1632387000000|2021-09-23 08:50:00|240.45|238.05|240.45|238.05|240.94|238.54|240.45|238.05|0
1632387300000|2021-09-23 08:55:00|240.55|238.15|240.45|238.05|240.55|238.15|240.26|237.86|0
1632387600000|2021-09-23 09:00:00|240.55|238.15|240.45|238.05|240.64|238.24|240.25|237.85|0
1632387900000|2021-09-23 09:05:00|240.35|237.95|240.35|237.95|241.03|238.63|237.64|235.24|0
1632388200000|2021-09-23 09:10:00|240.45|238.05|238.94|236.54|240.45|238.05|238.31|235.91|0
1632388500000|2021-09-23 09:15:00|238.89|236.49|239.08|236.68|239.28|236.88|238.7|236.3|0
1632388800000|2021-09-23 09:20:00|239.04|236.64|239.18|236.78|239.18|236.78|238.12|235.72|0
1632389100000|2021-09-23 09:25:00|239.37|236.97|239.18|236.78|239.66|237.26|239.18|236.78|0
1632389400000|2021-09-23 09:30:00|239.27|236.87|239.17|236.77|239.42|237.02|238.89|236.49|0
1632389700000|2021-09-23 09:35:00|239.27|236.87|239.17|236.77|239.51|237.11|239.08|236.68|0
1632390000000|2021-09-23 09:40:00|239.22|236.82|240.24|237.84|240.63|238.23|239.17|236.77|0
1632390300000|2021-09-23 09:45:00|240.14|237.74|240.72|238.32|240.82|238.42|240.14|237.74|0
1632390600000|2021-09-23 09:50:00|240.82|238.42|240.77|238.37|241.21|238.81|240.48|238.08|0
1632390900000|2021-09-23 09:55:00|240.82|238.42|240.33|237.93|240.82|238.42|240.19|237.79|0
1632391200000|2021-09-23 10:00:00|240.38|237.98|239.94|237.54|240.52|238.12|239.84|237.44|0
1632391500000|2021-09-23 10:05:00|239.84|237.44|239.94|237.54|239.94|237.54|239.36|236.96|0
1632391800000|2021-09-23 10:10:00|239.84|237.44|243.5|241.1|244.43|242.03|239.74|237.34|0
1632392100000|2021-09-23 10:15:00|243.74|241.34|244.77|242.37|246.15|243.75|243.59|241.19|0
1632392400000|2021-09-23 10:20:00|244.87|242.47|244.28|241.88|245.36|242.96|244.08|241.68|0
1632392700000|2021-09-23 10:25:00|244.38|241.98|243|240.6|244.38|241.98|242.9|240.5|0
1632393000000|2021-09-23 10:30:00|243.05|240.65|243.29|240.89|243.59|241.19|243|240.6|0
1632393300000|2021-09-23 10:35:00|243.19|240.79|243.88|241.48|244.37|241.97|243|240.6|0
1632393600000|2021-09-23 10:40:00|243.83|241.43|243.73|241.33|244.66|242.26|243.29|240.89|0
1632393900000|2021-09-23 10:45:00|243.88|241.48|245.5|243.1|246.04|243.64|243.68|241.28|0
1632394200000|2021-09-23 10:50:00|245.65|243.25|245.05|242.65|246.34|243.94|244.66|242.26|0
1632394500000|2021-09-23 10:55:00|245.1|242.7|244.17|241.77|245.55|243.15|244.07|241.67|0
1632394800000|2021-09-23 11:00:00|244.66|242.26|244.56|242.16|244.66|242.26|243.97|241.57|0
1632395100000|2021-09-23 11:05:00|244.46|242.06|243.97|241.57|244.56|242.16|243.77|241.37|0
1632395400000|2021-09-23 11:10:00|244.06|241.66|245.14|242.74|245.24|242.84|243.77|241.37|0
1632395700000|2021-09-23 11:15:00|245.05|242.65|243.86|241.46|245.05|242.65|243.77|241.37|0
1632396000000|2021-09-23 11:20:00|243.82|241.42|243.47|241.07|243.86|241.46|243.37|240.97|0
1632396300000|2021-09-23 11:25:00|243.57|241.17|244.35|241.95|244.55|242.15|243.47|241.07|0
1632396600000|2021-09-23 11:30:00|244.45|242.05|242.49|240.09|244.55|242.15|242.49|240.09|0
1632396900000|2021-09-23 11:35:00|242.58|240.18|243.07|240.67|243.07|240.67|242.29|239.89|0
1632397200000|2021-09-23 11:40:00|242.97|240.57|243.12|240.72|243.36|240.96|242.78|240.38|0
1632397500000|2021-09-23 11:45:00|243.17|240.77|243.66|241.26|244.24|241.84|243.17|240.77|0
1632397800000|2021-09-23 11:50:00|243.75|241.35|243.56|241.16|244.05|241.65|243.36|240.96|0
1632398100000|2021-09-23 11:55:00|243.75|241.35|244.14|241.74|245.13|242.73|243.75|241.35|0
1632398400000|2021-09-23 12:00:00|243.85|241.45|245.32|242.92|245.72|243.32|243.85|241.45|0
1632398700000|2021-09-23 12:05:00|245.42|243.02|244.83|242.43|245.81|243.41|244.63|242.23|0
1632399000000|2021-09-23 12:10:00|244.93|242.53|245.12|242.72|245.32|242.92|244.53|242.13|0
1632399300000|2021-09-23 12:15:00|245.32|242.92|243.45|241.05|245.32|242.92|243.35|240.95|0
1632399600000|2021-09-23 12:20:00|243.55|241.15|243.05|240.65|243.64|241.24|242.57|240.17|0
1632399900000|2021-09-23 12:25:00|243.15|240.75|241.5|239.1|244.34|241.94|241.35|238.95|0
1632400200000|2021-09-23 12:30:00|241.45|239.05|241.25|238.85|242.33|239.93|240.86|238.46|0
1632400500000|2021-09-23 12:35:00|241.35|238.95|241.06|238.66|241.64|239.24|240.76|238.36|0
1632400800000|2021-09-23 12:40:00|240.96|238.56|241.74|239.34|242.03|239.63|240.96|238.56|0
1632401100000|2021-09-23 12:45:00|241.84|239.44|241.64|239.24|242.23|239.83|241.05|238.65|0
1632401400000|2021-09-23 12:50:00|241.74|239.34|243.21|240.81|243.21|240.81|241.25|238.85|0
1632401700000|2021-09-23 12:55:00|243.11|240.71|243.5|241.1|243.7|241.3|241.93|239.53|0
1632402000000|2021-09-23 13:00:00|243.6|241.2|244.29|241.89|244.48|242.08|242.91|240.51|0
1632402300000|2021-09-23 13:05:00|244.19|241.79|245.37|242.97|246.46|244.06|244.19|241.79|0
1632402600000|2021-09-23 13:10:00|245.27|242.87|246.56|244.16|247.56|245.16|245.27|242.87|0
1632402900000|2021-09-23 13:15:00|246.66|244.26|245.66|243.26|246.76|244.36|245.17|242.77|0
1632403200000|2021-09-23 13:20:00|245.62|243.22|245.07|242.67|246.36|243.96|244.57|242.17|0
1632403500000|2021-09-23 13:25:00|244.87|242.47|244.37|241.97|244.97|242.57|244.18|241.78|0
1632403800000|2021-09-23 13:30:00|244.08|241.68|243.09|240.69|245.07|242.67|241.72|239.32|0
1632404100000|2021-09-23 13:35:00|243.19|240.79|237.63|235.23|243.39|240.99|237.54|235.14|0
1632404400000|2021-09-23 13:40:00|237.54|235.14|236.57|234.17|238.6|236.2|235.51|233.11|0
1632404700000|2021-09-23 13:45:00|236.23|233.83|236.17|233.77|238.23|235.83|233.24|230.84|0
1632405000000|2021-09-23 13:50:00|236.08|233.68|236.41|234.01|237.32|234.92|235.5|233.1|0
1632405300000|2021-09-23 13:55:00|236.17|233.77|236.64|234.24|236.64|234.24|234.35|231.95|0
1632405600000|2021-09-23 14:00:00|236.16|233.76|234.01|231.61|236.44|234.04|231.82|229.42|0
1632405900000|2021-09-23 14:05:00|233.92|231.52|234.82|232.42|235.2|232.8|233.88|231.48|0
1632406200000|2021-09-23 14:10:00|234.63|232.23|233.68|231.28|235.2|232.8|233.68|231.28|0
1632406500000|2021-09-23 14:15:00|233.59|231.19|233.87|231.47|234.35|231.95|232.36|229.96|0
1632406800000|2021-09-23 14:20:00|233.78|231.38|232.92|230.52|234.06|231.66|232.55|230.15|0
1632407100000|2021-09-23 14:25:00|232.83|230.43|233.39|230.99|233.39|230.99|232.08|229.68|0
1632407400000|2021-09-23 14:30:00|233.21|230.81|233.39|230.99|234.72|232.32|233.02|230.62|0
1632407700000|2021-09-23 14:35:00|233.3|230.9|234.34|231.94|235|232.6|232.83|230.43|0
1632408000000|2021-09-23 14:40:00|234.24|231.84|234.62|232.22|234.62|232.22|233.77|231.37|0
1632408300000|2021-09-23 14:45:00|234.53|232.13|232.25|229.85|234.53|232.13|231.97|229.57|0
1632408600000|2021-09-23 14:50:00|232.35|229.95|231.03|228.63|232.54|230.14|231.03|228.63|0
1632408900000|2021-09-23 14:55:00|231.12|228.72|231.5|229.1|232.25|229.85|231.12|228.72|0
1632409200000|2021-09-23 15:00:00|231.69|229.29|233.1|230.7|233.1|230.7|231.69|229.29|0
1632409500000|2021-09-23 15:05:00|233|230.6|233.19|230.79|233.57|231.17|231.87|229.47|0
1632409800000|2021-09-23 15:10:00|233.28|230.88|232.72|230.32|233.57|231.17|232.24|229.84|0
1632410100000|2021-09-23 15:15:00|232.62|230.22|233.94|231.54|233.94|231.54|232.62|230.22|0
1632410400000|2021-09-23 15:20:00|234.04|231.64|234.04|231.64|234.99|232.59|233.94|231.54|0
1632410700000|2021-09-23 15:25:00|234.22|231.82|232.99|230.59|234.32|231.92|232.71|230.31|0
1632411000000|2021-09-23 15:30:00|233.18|230.78|232.61|230.21|233.18|230.78|232.05|229.65|0
1632411300000|2021-09-23 15:35:00|232.52|230.12|231.76|229.36|232.9|230.5|231.48|229.08|0
1632411600000|2021-09-23 15:40:00|231.86|229.46|232.99|230.59|233.55|231.15|231.86|229.46|0
1632411900000|2021-09-23 15:45:00|233.08|230.68|233.27|230.87|233.74|231.34|232.61|230.21|0
1632412200000|2021-09-23 15:50:00|232.98|230.58|232.13|229.73|233.55|231.15|232.04|229.64|0
1632412500000|2021-09-23 15:55:00|232.04|229.64|231.57|229.17|232.04|229.64|231.48|229.08|0
1632412800000|2021-09-23 16:00:00|231.47|229.07|232.6|230.2|233.07|230.67|231.47|229.07|0
1632413100000|2021-09-23 16:05:00|232.41|230.01|232.79|230.39|232.98|230.58|231.94|229.54|0
1632413400000|2021-09-23 16:10:00|232.69|230.29|232.22|229.82|232.98|230.58|231.56|229.16|0
1632413700000|2021-09-23 16:15:00|232.13|229.73|232.22|229.82|232.69|230.29|231.66|229.26|0
1632414000000|2021-09-23 16:20:00|232.12|229.72|232.4|230|232.41|230.01|231.65|229.25|0
1632414300000|2021-09-23 16:25:00|232.59|230.19|231.56|229.16|233.16|230.76|231.56|229.16|0
1632414600000|2021-09-23 16:30:00|231.65|229.25|231.08|228.68|231.65|229.25|230.99|228.59|0
1632414900000|2021-09-23 16:35:00|231.18|228.78|230.8|228.4|231.27|228.87|230.52|228.12|0
1632415200000|2021-09-23 16:40:00|230.71|228.31|230.61|228.21|231.08|228.68|230.52|228.12|0
1632415500000|2021-09-23 16:45:00|230.71|228.31|230.7|228.3|231.17|228.77|230.05|227.65|0
1632415800000|2021-09-23 16:50:00|230.61|228.21|230.7|228.3|230.8|228.4|230.33|227.93|0
1632416100000|2021-09-23 16:55:00|230.61|228.21|231.45|229.05|231.73|229.33|230.42|228.02|0
1632416400000|2021-09-23 17:00:00|231.54|229.14|230.42|228.02|231.54|229.14|230.42|228.02|0
1632416700000|2021-09-23 17:05:00|230.32|227.92|229.2|226.8|230.51|228.11|229.11|226.71|0
1632417000000|2021-09-23 17:10:00|229.29|226.89|229.85|227.45|230.32|227.92|229.29|226.89|0
1632417300000|2021-09-23 17:15:00|229.76|227.36|229.29|226.89|229.85|227.45|229.2|226.8|0
1632417600000|2021-09-23 17:20:00|229.38|226.98|229.29|226.89|229.66|227.26|229.1|226.7|0
1632417900000|2021-09-23 17:25:00|229.38|226.98|229.01|226.61|229.47|227.07|228.82|226.42|0
1632418200000|2021-09-23 17:30:00|228.91|226.51|228.35|225.95|229.01|226.61|228.26|225.86|0
1632418500000|2021-09-23 17:35:00|228.26|225.86|227.98|225.58|228.72|226.32|227.98|225.58|0
1632418800000|2021-09-23 17:40:00|227.89|225.49|227.98|225.58|228.53|226.13|227.7|225.3|0
1632419100000|2021-09-23 17:45:00|227.88|225.48|228.07|225.67|228.25|225.85|227.79|225.39|0
1632419400000|2021-09-23 17:50:00|227.97|225.57|224.86|222.46|229.97|227.57|224.86|222.46|0
1632419700000|2021-09-23 17:55:00|224.95|222.55|227.54|225.14|228.09|225.69|224.95|222.55|0
1632420000000|2021-09-23 18:00:00|227.44|225.04|228|225.6|228.09|225.69|227.44|225.04|0
1632420300000|2021-09-23 18:05:00|227.91|225.51|228.83|226.43|228.93|226.53|227.63|225.23|0
1632420600000|2021-09-23 18:10:00|229.02|226.62|229.11|226.71|229.48|227.08|228.92|226.52|0
1632420900000|2021-09-23 18:15:00|229.02|226.62|229.29|226.89|229.57|227.17|228.83|226.43|0
1632421200000|2021-09-23 18:20:00|229.2|226.8|229.39|226.99|229.57|227.17|229.01|226.61|0
1632421500000|2021-09-23 18:25:00|229.48|227.08|229.57|227.17|229.76|227.36|229.29|226.89|0
1632421800000|2021-09-23 18:30:00|229.48|227.08|229.47|227.07|229.57|227.17|228.54|226.14|0
1632422100000|2021-09-23 18:35:00|229.57|227.17|229.85|227.45|230.13|227.73|229.57|227.17|0
1632422400000|2021-09-23 18:40:00|229.75|227.35|230.69|228.29|230.69|228.29|229.75|227.35|0
1632422700000|2021-09-23 18:45:00|230.59|228.19|230.78|228.38|230.97|228.57|230.22|227.82|0
1632423000000|2021-09-23 18:50:00|230.87|228.47|230.4|228|230.87|228.47|230.12|227.72|0
1632423300000|2021-09-23 18:55:00|230.49|228.09|230.03|227.63|230.49|228.09|229.65|227.25|0
1632423600000|2021-09-23 19:00:00|229.93|227.53|229.74|227.34|230.49|228.09|229.74|227.34|0
1632423900000|2021-09-23 19:05:00|229.84|227.44|230.86|228.46|230.86|228.46|229.84|227.44|0
1632424200000|2021-09-23 19:10:00|230.96|228.56|231.99|229.59|231.99|229.59|230.96|228.56|0
1632424500000|2021-09-23 19:15:00|231.89|229.49|231.7|229.3|232.18|229.78|231.33|228.93|0
1632424800000|2021-09-23 19:20:00|231.61|229.21|231.05|228.65|231.8|229.4|230.95|228.55|0
1632425100000|2021-09-23 19:25:00|230.95|228.55|231.7|229.3|231.7|229.3|230.86|228.46|0
1632425400000|2021-09-23 19:30:00|231.61|229.21|231.04|228.64|232.36|229.96|231.04|228.64|0
1632425700000|2021-09-23 19:35:00|230.95|228.55|230.88|228.48|231.89|229.49|230.79|228.39|0
1632426000000|2021-09-23 19:40:00|230.79|228.39|230.6|228.2|231.35|228.95|230.04|227.64|0
1632426300000|2021-09-23 19:45:00|230.69|228.29|230.15|227.75|231.92|229.52|229.4|227|0
1632426600000|2021-09-23 19:50:00|230.34|227.94|230.15|227.75|231.37|228.97|230.15|227.75|0
1632426900000|2021-09-23 19:55:00|230.33|227.93|231.56|229.16|231.84|229.44|230.33|227.93|0
1632427200000|2021-09-23 20:00:00|231.94|229.54|232.31|229.91|232.31|229.91|231.46|229.06|0
1632427500000|2021-09-23 20:05:00|232.41|230.01|230.8|228.4|232.41|230.01|230.52|228.12|0
1632427800000|2021-09-23 20:10:00|230.71|228.31|230.8|228.4|231.08|228.68|230.14|227.74|0
1632428100000|2021-09-23 20:15:00|230.71|227.91|230.71|227.91|230.9|228.1|230.05|227.25|0
1632428400000|2021-09-23 20:20:00|230.62|227.82|230.9|228.1|230.9|228.1|230.05|227.25|0
1632428700000|2021-09-23 20:25:00|230.8|228|231.65|228.85|231.75|228.95|230.8|228|0
1632429000000|2021-09-23 20:30:00|231.84|229.04|231.18|228.38|232.13|229.33|231.18|228.38|0
1632429300000|2021-09-23 20:35:00|231.08|228.28|231.08|228.28|231.37|228.57|230.89|228.09|0
1632429600000|2021-09-23 20:40:00|231.18|228.38|230.8|228|231.36|228.56|230.8|228|0
1632429900000|2021-09-23 20:45:00|230.51|227.71|232.02|229.22|232.02|229.22|230.51|227.71|0
1632430200000|2021-09-23 20:50:00|231.93|229.13|230.98|228.18|232.12|229.32|230.98|228.18|0
1632430500000|2021-09-23 20:55:00|231.08|228.28|231.22|228.42|231.26|228.46|230.89|228.09|0
1632430800000|2021-09-23 21:00:00|231.24|228.44|231.19|228.39|231.46|228.66|231.17|228.37|0
1632431100000|2021-09-23 21:05:00|231.23|228.43|230.87|228.07|231.23|228.43|230.85|228.05|0
1632431400000|2021-09-23 21:10:00|230.9|228.1|230.97|228.17|231.02|228.22|230.9|228.1|0
1632431700000|2021-09-23 21:15:00|230.98|228.18|230.98|228.18|230.98|228.18|230.98|228.18|0
1632432000000|2021-09-23 21:20:00|230.96|228.16|230.94|228.14|230.96|228.16|230.87|228.07|0
1632432300000|2021-09-23 21:25:00|230.95|228.15|230.84|228.04|230.97|228.17|230.81|228.01|0
1632432600000|2021-09-23 21:30:00|230.85|228.05|230.84|228.04|230.85|228.05|230.84|228.04|0
1632432900000|2021-09-23 21:35:00|230.85|228.05|230.96|228.16|230.96|228.16|230.85|228.05|0
1632433200000|2021-09-23 21:40:00|230.97|228.17|231.04|228.24|231.13|228.33|230.97|228.17|0
1632433500000|2021-09-23 21:45:00|231.06|228.26|231.08|228.28|231.12|228.32|231.04|228.24|0
1632433800000|2021-09-23 21:50:00|231.02|228.22|230.98|228.18|231.04|228.24|230.96|228.16|0
1632434100000|2021-09-23 21:55:00|231|228.2|231.02|228.22|231.16|228.36|230.95|228.15|0
1632434400000|2021-09-23 22:00:00|231.29|228.49|230.86|228.06|231.29|228.49|230.67|227.87|0
1632434700000|2021-09-23 22:05:00|230.95|228.15|230.48|227.68|230.95|228.15|230.39|227.59|0
1632435000000|2021-09-23 22:10:00|230.39|227.59|230.39|227.59|230.48|227.68|229.82|227.02|0
1632435300000|2021-09-23 22:15:00|230.29|227.49|230.48|227.68|230.53|227.73|230.2|227.4|0
1632435600000|2021-09-23 22:20:00|230.43|227.63|230.66|227.86|230.85|228.05|230.38|227.58|0
1632435900000|2021-09-23 22:25:00|230.57|227.77|230.38|227.58|230.66|227.86|230.29|227.49|0
1632436200000|2021-09-23 22:30:00|230.19|227.39|230.61|227.81|230.61|227.81|230|227.2|0
1632436500000|2021-09-23 22:35:00|230.66|227.86|230.38|227.58|230.66|227.86|230.33|227.53|0
1632436800000|2021-09-23 22:40:00|230.33|227.53|230.19|227.39|230.38|227.58|230|227.2|0
1632437100000|2021-09-23 22:45:00|230.18|227.38|229.9|227.1|230.18|227.38|229.9|227.1|0
1632437400000|2021-09-23 22:50:00|230|227.2|229.95|227.15|230|227.2|229.9|227.1|0
1632437700000|2021-09-23 22:55:00|229.99|227.19|230.09|227.29|230.27|227.47|229.99|227.19|0
1632438000000|2021-09-23 23:00:00|230.04|227.24|229.9|227.1|230.08|227.28|229.8|227|0
1632438300000|2021-09-23 23:05:00|229.99|227.19|229.8|227|229.99|227.19|229.8|227|0
1632438600000|2021-09-23 23:10:00|229.71|226.91|229.8|227|229.8|227|229.47|226.67|0
1632438900000|2021-09-23 23:15:00|229.7|226.9|229.61|226.81|229.7|226.9|229.51|226.71|0
1632439200000|2021-09-23 23:20:00|229.7|226.9|229.89|227.09|229.98|227.18|229.42|226.62|0
1632439500000|2021-09-23 23:25:00|229.79|226.99|229.98|227.18|229.98|227.18|229.51|226.71|0
1632439800000|2021-09-23 23:30:00|230.07|227.27|229.51|226.71|231.02|228.22|229.51|226.71|0
1632440100000|2021-09-23 23:35:00|229.6|226.8|229.32|226.52|229.7|226.9|229.32|226.52|0
1632440400000|2021-09-23 23:40:00|229.41|226.61|229.6|226.8|229.69|226.89|229.13|226.33|0
1632440700000|2021-09-23 23:45:00|229.5|226.7|230.16|227.36|230.35|227.55|229.5|226.7|0
1632441000000|2021-09-23 23:50:00|230.25|227.45|229.88|227.08|230.25|227.45|229.78|226.98|0
1632441300000|2021-09-23 23:55:00|229.97|227.17|230.44|227.64|230.53|227.73|229.83|227.03|0
1632441600000|2021-09-24 00:00:00|230.34|227.54|229.97|227.17|230.53|227.73|229.87|227.07|0
1632441900000|2021-09-24 00:05:00|229.87|227.07|230.06|227.26|230.25|227.45|229.78|226.98|0
1632442200000|2021-09-24 00:10:00|230.15|227.35|229.02|226.22|230.15|227.35|228.74|225.94|0
1632442500000|2021-09-24 00:15:00|228.93|226.13|227.62|224.82|228.93|226.13|227.62|224.82|0
1632442800000|2021-09-24 00:20:00|227.43|224.63|226.87|224.07|227.43|224.63|226.5|223.7|0
1632443100000|2021-09-24 00:25:00|226.78|223.98|227.8|225|227.8|225|226.68|223.88|0
1632443400000|2021-09-24 00:30:00|227.89|225.09|227.71|224.91|227.89|225.09|227.43|224.63|0
1632443700000|2021-09-24 00:35:00|227.61|224.81|227.89|225.09|227.99|225.19|227.43|224.63|0
1632444000000|2021-09-24 00:40:00|227.98|225.18|227.98|225.18|228.17|225.37|227.89|225.09|0
1632444300000|2021-09-24 00:45:00|228.08|225.28|228.17|225.37|228.64|225.84|227.89|225.09|0
1632444600000|2021-09-24 00:50:00|228.26|225.46|228.82|226.02|228.91|226.11|228.17|225.37|0
1632444900000|2021-09-24 00:55:00|228.73|225.93|228.72|225.92|228.91|226.11|228.54|225.74|0
1632445200000|2021-09-24 01:00:00|228.44|225.64|228.72|225.92|228.82|226.02|228.44|225.64|0
1632445500000|2021-09-24 01:05:00|228.77|225.97|229.1|226.3|229.1|226.3|227.97|225.17|0
1632445800000|2021-09-24 01:10:00|229.28|226.48|228.81|226.01|229.66|226.86|228.81|226.01|0
1632446100000|2021-09-24 01:15:00|228.77|225.97|228.44|225.64|228.91|226.11|228.25|225.45|0
1632446400000|2021-09-24 01:20:00|228.39|225.59|228.25|225.45|228.43|225.63|227.97|225.17|0
1632446700000|2021-09-24 01:25:00|228.15|225.35|228.06|225.26|228.58|225.78|227.87|225.07|0
1632447000000|2021-09-24 01:30:00|228.01|225.21|228.52|225.72|228.71|225.91|228.01|225.21|0
1632447300000|2021-09-24 01:35:00|228.43|225.63|228.62|225.82|228.9|226.1|228.24|225.44|0
1632447600000|2021-09-24 01:40:00|228.71|225.91|229.36|226.56|229.55|226.75|228.61|225.81|0
1632447900000|2021-09-24 01:45:00|229.46|226.66|230.4|227.6|230.44|227.64|229.46|226.66|0
1632448200000|2021-09-24 01:50:00|230.44|227.64|230.11|227.31|230.44|227.64|229.74|226.94|0
1632448500000|2021-09-24 01:55:00|230.02|227.22|232.47|229.67|232.85|230.05|230.02|227.22|0
1632448800000|2021-09-24 02:00:00|232.52|229.72|231.71|228.91|232.57|229.77|231.62|228.82|0
1632449100000|2021-09-24 02:05:00|231.76|228.96|230.91|228.11|231.76|228.96|230.91|228.11|0
1632449400000|2021-09-24 02:10:00|230.86|228.06|231.61|228.81|231.8|229|230.76|227.96|0
1632449700000|2021-09-24 02:15:00|231.71|228.91|231.52|228.72|232.18|229.38|231.52|228.72|0
1632450000000|2021-09-24 02:20:00|231.61|228.81|231.23|228.43|231.71|228.91|231.04|228.24|0
1632450300000|2021-09-24 02:25:00|231.14|228.34|230.95|228.15|231.23|228.43|230.95|228.15|0
1632450600000|2021-09-24 02:30:00|230.85|228.05|230.85|228.05|231.13|228.33|230.38|227.58|0
1632450900000|2021-09-24 02:35:00|230.75|227.95|231.09|228.29|231.51|228.71|230.75|227.95|0
1632451200000|2021-09-24 02:40:00|231.04|228.24|230.19|227.39|231.13|228.33|230.09|227.29|0
1632451500000|2021-09-24 02:45:00|230.28|227.48|230.42|227.62|230.75|227.95|230.28|227.48|0
1632451800000|2021-09-24 02:50:00|230.37|227.57|230.46|227.66|230.56|227.76|230.09|227.29|0
1632452100000|2021-09-24 02:55:00|230.51|227.71|230.42|227.62|230.56|227.76|230.37|227.57|0
1632452400000|2021-09-24 03:00:00|230.46|227.66|230.37|227.57|230.93|228.13|230.18|227.38|0
1632452700000|2021-09-24 03:05:00|230.32|227.52|230.84|228.04|230.93|228.13|230.32|227.52|0
1632453000000|2021-09-24 03:10:00|230.93|228.13|230.93|228.13|231.12|228.32|230.55|227.75|0
1632453300000|2021-09-24 03:15:00|230.88|228.08|230.83|228.03|231.02|228.22|230.64|227.84|0
1632453600000|2021-09-24 03:20:00|230.93|228.13|229.32|226.52|231.59|228.79|229.14|226.34|0
1632453900000|2021-09-24 03:25:00|229.42|226.62|229.98|227.18|230.12|227.32|229.42|226.62|0
1632454200000|2021-09-24 03:30:00|229.89|227.09|229.79|226.99|229.89|227.09|229.6|226.8|0
1632454500000|2021-09-24 03:35:00|229.84|227.04|230.35|227.55|230.45|227.65|229.7|226.9|0
1632454800000|2021-09-24 03:40:00|230.26|227.46|230.26|227.46|230.35|227.55|229.97|227.17|0
1632455100000|2021-09-24 03:45:00|230.35|227.55|230.25|227.45|230.54|227.74|230.07|227.27|0
1632455400000|2021-09-24 03:50:00|230.35|227.55|230.54|227.74|230.54|227.74|230.16|227.36|0
1632455700000|2021-09-24 03:55:00|230.53|227.73|230.53|227.73|230.82|228.02|230.44|227.64|0
1632456000000|2021-09-24 04:00:00|230.68|227.88|230.49|227.69|230.91|228.11|230.44|227.64|0
1632456300000|2021-09-24 04:05:00|230.44|227.64|230.72|227.92|230.81|228.01|230.44|227.64|0
1632456600000|2021-09-24 04:10:00|230.62|227.82|230.9|228.1|231|228.2|230.62|227.82|0
1632456900000|2021-09-24 04:15:00|230.95|228.15|230.71|227.91|231.09|228.29|230.71|227.91|0
1632457200000|2021-09-24 04:20:00|230.76|227.96|230.62|227.82|230.81|228.01|230.62|227.82|0
1632457500000|2021-09-24 04:25:00|230.67|227.87|230.9|228.1|230.9|228.1|230.62|227.82|0
1632457800000|2021-09-24 04:30:00|230.99|228.19|230.8|228|231.09|228.29|230.76|227.96|0
1632458100000|2021-09-24 04:35:00|230.9|228.1|230.8|228|230.99|228.19|230.71|227.91|0
1632458400000|2021-09-24 04:40:00|230.85|228.05|230.99|228.19|231.08|228.28|230.85|228.05|0
1632458700000|2021-09-24 04:45:00|231.08|228.28|230.99|228.19|231.08|228.28|230.8|228|0
1632459000000|2021-09-24 04:50:00|230.94|228.14|231.08|228.28|231.08|228.28|230.7|227.9|0
1632459300000|2021-09-24 04:55:00|231.17|228.37|231.08|228.28|231.22|228.42|231.08|228.28|0
1632459600000|2021-09-24 05:00:00|231.17|228.37|231.64|228.84|231.83|229.03|230.42|227.62|0
1632459900000|2021-09-24 05:05:00|231.55|228.75|231.83|229.03|231.88|229.08|231.31|228.51|0
1632460200000|2021-09-24 05:10:00|231.92|229.12|232.02|229.22|232.49|229.69|231.92|229.12|0
1632460500000|2021-09-24 05:15:00|232.11|229.31|232.3|229.5|232.39|229.59|231.92|229.12|0
1632460800000|2021-09-24 05:20:00|232.2|229.4|232.63|229.83|232.77|229.97|232.01|229.21|0
1632461100000|2021-09-24 05:25:00|232.58|229.78|233.05|230.25|233.44|230.64|232.58|229.78|0
1632461400000|2021-09-24 05:30:00|233.01|230.21|232.77|229.97|233.05|230.25|232.72|229.92|0
1632461700000|2021-09-24 05:35:00|232.67|229.87|232.57|229.77|232.96|230.16|232.57|229.77|0
1632462000000|2021-09-24 05:40:00|232.67|229.87|232.95|230.15|232.95|230.15|232.57|229.77|0
1632462300000|2021-09-24 05:45:00|233.05|230.25|232.48|229.68|233.24|230.44|232.48|229.68|0
1632462600000|2021-09-24 05:50:00|232.53|229.73|231.91|229.11|232.57|229.77|231.81|229.01|0
1632462900000|2021-09-24 05:55:00|231.81|229.01|232.47|229.67|232.47|229.67|231.81|229.01|0
1632463200000|2021-09-24 06:00:00|232.38|229.58|232.28|229.48|232.85|230.05|232|229.2|0
1632463500000|2021-09-24 06:05:00|232.19|229.39|231.8|229|232.19|229.39|231.52|228.72|0
1632463800000|2021-09-24 06:10:00|231.9|229.1|231.8|229|232.18|229.38|231.71|228.91|0
1632464100000|2021-09-24 06:15:00|231.85|229.05|232.46|229.66|232.47|229.67|231.8|229|0
1632464400000|2021-09-24 06:20:00|232.37|229.57|233.03|230.23|233.03|230.23|232.37|229.57|0
1632464700000|2021-09-24 06:25:00|233.13|230.33|233.03|230.23|233.27|230.47|233.03|230.23|0
1632465000000|2021-09-24 06:30:00|233.13|230.33|233.69|230.89|233.74|230.94|232.93|230.13|0
1632465300000|2021-09-24 06:35:00|233.6|230.8|233.6|230.8|233.69|230.89|233.5|230.7|0
1632465600000|2021-09-24 06:40:00|233.5|230.7|233.21|230.41|233.69|230.89|233.12|230.32|0
1632465900000|2021-09-24 06:45:00|233.31|230.51|233.4|230.6|233.5|230.7|233.21|230.41|0
1632466200000|2021-09-24 06:50:00|233.5|230.7|233.97|231.17|234.07|231.27|233.4|230.6|0
1632466500000|2021-09-24 06:55:00|234.16|231.36|234.31|231.51|234.78|231.98|233.97|231.17|0
1632466800000|2021-09-24 07:00:00|234.35|231.55|237.78|234.98|237.87|235.07|232.27|229.47|0
1632467100000|2021-09-24 07:05:00|237.38|235.08|237|234.6|238.54|236.14|237|234.6|0
1632467400000|2021-09-24 07:10:00|237.09|234.69|236.13|233.73|237.58|235.18|235.94|233.54|0
1632467700000|2021-09-24 07:15:00|236.04|233.64|235.46|233.06|236.61|234.21|235.37|232.97|0
1632468000000|2021-09-24 07:20:00|235.56|233.16|237.86|235.46|237.95|235.55|235.56|233.16|0
1632468300000|2021-09-24 07:25:00|237.76|235.36|237.66|235.26|238.73|236.33|236.99|234.59|0
1632468600000|2021-09-24 07:30:00|237.76|235.36|239.81|237.41|240.24|237.84|237.76|235.36|0
1632468900000|2021-09-24 07:35:00|239.76|237.36|239.27|236.87|239.76|237.36|238.4|236|0
1632469200000|2021-09-24 07:40:00|239.46|237.06|238.59|236.19|239.75|237.35|238.59|236.19|0
1632469500000|2021-09-24 07:45:00|238.69|236.29|238.4|236|239.36|236.96|238.3|235.9|0
1632469800000|2021-09-24 07:50:00|238.5|236.1|237.72|235.32|238.69|236.29|237.53|235.13|0
1632470100000|2021-09-24 07:55:00|237.82|235.42|239.36|236.96|239.46|237.06|237.82|235.42|0
1632470400000|2021-09-24 08:00:00|239.17|236.77|238.49|236.09|239.22|236.82|237.91|235.51|0
1632470700000|2021-09-24 08:05:00|238.54|236.14|239.94|237.54|240.32|237.92|238.49|236.09|0
1632471000000|2021-09-24 08:10:00|240.03|237.63|240.28|237.88|240.28|237.88|239.07|236.67|0
1632471300000|2021-09-24 08:15:00|240.23|237.83|240.76|238.36|240.81|238.41|239.79|237.39|0
1632471600000|2021-09-24 08:20:00|240.71|238.31|240.42|238.02|241.48|239.08|239.93|237.53|0
1632471900000|2021-09-24 08:25:00|240.32|237.92|239.06|236.66|240.61|238.21|238.77|236.37|0
1632472200000|2021-09-24 08:30:00|238.87|236.47|238.29|235.89|238.96|236.56|237.95|235.55|0
1632472500000|2021-09-24 08:35:00|238.24|235.84|238.48|236.08|239.25|236.85|238.24|235.84|0
1632472800000|2021-09-24 08:40:00|238.43|236.03|238.67|236.27|238.76|236.36|238.28|235.88|0
1632473100000|2021-09-24 08:45:00|238.57|236.17|236.65|234.25|239.34|236.94|236.65|234.25|0
1632473400000|2021-09-24 08:50:00|236.55|234.15|235.54|233.14|236.6|234.2|235.4|233|0
1632473700000|2021-09-24 08:55:00|235.4|233|236.13|233.73|236.23|233.83|235.4|233|0
1632474000000|2021-09-24 09:00:00|236.03|233.63|236.8|234.4|236.9|234.5|236.03|233.63|0
1632474300000|2021-09-24 09:05:00|236.75|234.35|236.61|234.21|237.18|234.78|236.61|234.21|0
1632474600000|2021-09-24 09:10:00|236.7|234.3|237.28|234.88|237.47|235.07|236.7|234.3|0
1632474900000|2021-09-24 09:15:00|237.18|234.78|237.71|235.31|237.95|235.55|237.18|234.78|0
1632475200000|2021-09-24 09:20:00|237.76|235.36|237.18|234.78|237.76|235.36|236.89|234.49|0
1632475500000|2021-09-24 09:25:00|237.08|234.68|237.8|235.4|237.85|235.45|236.6|234.2|0
1632475800000|2021-09-24 09:30:00|237.75|235.35|237.27|234.87|237.95|235.55|236.89|234.49|0
1632476100000|2021-09-24 09:35:00|237.22|234.82|237.41|235.01|237.8|235.4|236.98|234.58|0
1632476400000|2021-09-24 09:40:00|237.31|234.91|237.7|235.3|237.89|235.49|237.31|234.91|0
1632476700000|2021-09-24 09:45:00|237.79|235.39|239.53|237.13|239.72|237.32|237.79|235.39|0
1632477000000|2021-09-24 09:50:00|239.62|237.22|239.62|237.22|240.59|238.19|239.62|237.22|0
1632477300000|2021-09-24 09:55:00|239.48|237.08|240.59|238.19|240.88|238.48|239.43|237.03|0
1632477600000|2021-09-24 10:00:00|240.69|238.29|240.2|237.8|240.88|238.48|240.1|237.7|0
1632477900000|2021-09-24 10:05:00|240.3|237.9|239.42|237.02|240.59|238.19|239.33|236.93|0
1632478200000|2021-09-24 10:10:00|239.52|237.12|239.08|236.68|239.52|237.12|238.7|236.3|0
1632478500000|2021-09-24 10:15:00|239.03|236.63|238.84|236.44|239.23|236.83|238.45|236.05|0
1632478800000|2021-09-24 10:20:00|238.74|236.34|237.39|234.99|239.03|236.63|237.39|234.99|0
1632479100000|2021-09-24 10:25:00|237.54|235.14|238.35|235.95|238.84|236.44|236.82|234.42|0
1632479400000|2021-09-24 10:30:00|238.26|235.86|238.54|236.14|239.22|236.82|238.16|235.76|0
1632479700000|2021-09-24 10:35:00|238.45|236.05|238.93|236.53|238.93|236.53|238.35|235.95|0
1632480000000|2021-09-24 10:40:00|239.02|236.62|238.15|235.75|239.22|236.82|237.96|235.56|0
1632480300000|2021-09-24 10:45:00|238.06|235.66|238.44|236.04|238.92|236.52|238.06|235.66|0
1632480600000|2021-09-24 10:50:00|238.34|235.94|238.54|236.14|238.83|236.43|238.34|235.94|0
1632480900000|2021-09-24 10:55:00|238.59|236.19|239.5|237.1|240.18|237.78|238.59|236.19|0
1632481200000|2021-09-24 11:00:00|239.6|237.2|239.01|236.61|239.6|237.2|238.63|236.23|0
1632481500000|2021-09-24 11:05:00|238.97|236.57|238.53|236.13|239.01|236.61|238.53|236.13|0
1632481800000|2021-09-24 11:10:00|238.63|236.23|240.85|238.45|241.34|238.94|238.53|236.13|0
1632482100000|2021-09-24 11:15:00|240.95|238.55|241.14|238.74|241.53|239.13|240.66|238.26|0
1632482400000|2021-09-24 11:20:00|241.04|238.64|239.68|237.28|241.04|238.64|239.49|237.09|0
1632482700000|2021-09-24 11:25:00|239.78|237.38|238.81|236.41|240.46|238.06|238.81|236.41|0
1632483000000|2021-09-24 11:30:00|238.91|236.51|239.2|236.8|239.49|237.09|238.42|236.02|0
1632483300000|2021-09-24 11:35:00|239.29|236.89|238.81|236.41|239.29|236.89|238.71|236.31|0
1632483600000|2021-09-24 11:40:00|238.71|236.31|239.97|237.57|240.06|237.66|238.71|236.31|0
1632483900000|2021-09-24 11:45:00|240.06|237.66|239.87|237.47|240.26|237.86|239.67|237.27|0
1632484200000|2021-09-24 11:50:00|239.77|237.37|240.54|238.14|240.69|238.29|239.77|237.37|0
1632484500000|2021-09-24 11:55:00|240.59|238.19|241.42|239.02|241.51|239.11|240.59|238.19|0
1632484800000|2021-09-24 12:00:00|241.51|239.11|241.12|238.72|241.51|239.11|241.03|238.63|0
1632485100000|2021-09-24 12:05:00|241.03|238.63|240.63|238.23|241.22|238.82|240.54|238.14|0
1632485400000|2021-09-24 12:10:00|240.69|238.29|242.68|240.28|242.78|240.38|240.63|238.23|0
1632485700000|2021-09-24 12:15:00|242.58|240.18|241.99|239.59|242.58|240.18|240.92|238.52|0
1632486000000|2021-09-24 12:20:00|242.04|239.64|241.99|239.59|242.28|239.88|241.41|239.01|0
1632486300000|2021-09-24 12:25:00|242.09|239.69|241.44|239.04|242.91|240.51|241.35|238.95|0
1632486600000|2021-09-24 12:30:00|241.54|239.14|243.39|240.99|243.49|241.09|241.54|239.14|0
1632486900000|2021-09-24 12:35:00|243.29|240.89|242.71|240.31|243.39|240.99|242.51|240.11|0
1632487200000|2021-09-24 12:40:00|243|240.6|242.7|240.3|243.39|240.99|242.7|240.3|0
1632487500000|2021-09-24 12:45:00|242.66|240.26|243.39|240.99|243.68|241.28|242.61|240.21|0
1632487800000|2021-09-24 12:50:00|243.29|240.89|243.48|241.08|243.87|241.47|242.9|240.5|0
1632488100000|2021-09-24 12:55:00|243.43|241.03|242.8|240.4|243.58|241.18|242.7|240.3|0
1632488400000|2021-09-24 13:00:00|242.89|240.49|243.18|240.78|243.67|241.27|242.89|240.49|0
1632488700000|2021-09-24 13:05:00|243.09|240.69|242.99|240.59|243.38|240.98|242.79|240.39|0
1632489000000|2021-09-24 13:10:00|242.89|240.49|242.79|240.39|243.38|240.98|242.79|240.39|0
1632489300000|2021-09-24 13:15:00|242.74|240.34|242.11|239.71|242.89|240.49|241.67|239.27|0
1632489600000|2021-09-24 13:20:00|242.01|239.61|241.52|239.12|242.25|239.85|241.52|239.12|0
1632489900000|2021-09-24 13:25:00|241.62|239.22|240.16|237.76|241.62|239.22|240.16|237.76|0
1632490200000|2021-09-24 13:30:00|240.35|237.95|236.22|233.82|241.03|238.63|236.17|233.77|0
1632490500000|2021-09-24 13:35:00|236.41|234.01|235.93|233.53|236.79|234.39|235.16|232.76|0
1632490800000|2021-09-24 13:40:00|236.02|233.62|232.32|229.92|236.53|234.13|231.75|229.35|0
1632491100000|2021-09-24 13:45:00|232.41|230.01|235.75|233.35|236.52|234.12|232.22|229.82|0
1632491400000|2021-09-24 13:50:00|235.84|233.44|233.64|231.24|235.84|233.44|232.88|230.48|0
1632491700000|2021-09-24 13:55:00|233.74|231.34|230.33|227.93|233.93|231.53|230.04|227.64|0
1632492000000|2021-09-24 14:00:00|229.95|227.55|229.2|226.8|230.04|227.64|229.01|226.61|0
1632492300000|2021-09-24 14:05:00|229.29|226.89|230.6|228.2|230.98|228.58|229.29|226.89|0
1632492600000|2021-09-24 14:10:00|230.51|228.11|231.93|229.53|232.59|230.19|230.51|228.11|0
1632492900000|2021-09-24 14:15:00|232.12|229.72|231.83|229.43|233.06|230.66|230.6|228.2|0
1632493200000|2021-09-24 14:20:00|231.55|229.15|230.41|228.01|232.11|229.71|229.85|227.45|0
1632493500000|2021-09-24 14:25:00|230.22|227.82|232.01|229.61|232.01|229.61|229.85|227.45|0
1632493800000|2021-09-24 14:30:00|231.92|229.52|232.96|230.56|232.96|230.56|231.26|228.86|0
1632494100000|2021-09-24 14:35:00|232.87|230.47|232.58|230.18|232.96|230.56|231.82|229.42|0
1632494400000|2021-09-24 14:40:00|232.3|229.9|233.15|230.75|233.24|230.84|231.63|229.23|0
1632494700000|2021-09-24 14:45:00|232.96|230.56|232.86|230.46|234.58|232.18|232.01|229.61|0
1632495000000|2021-09-24 14:50:00|233.05|230.65|234.77|232.37|235.24|232.84|232.86|230.46|0
1632495300000|2021-09-24 14:55:00|234.67|232.27|233.62|231.22|234.67|232.27|233.24|230.84|0
1632495600000|2021-09-24 15:00:00|233.71|231.31|231.62|229.22|233.9|231.5|231.53|229.13|0
1632495900000|2021-09-24 15:05:00|231.72|229.32|231.62|229.22|232.47|230.07|231.53|229.13|0
1632496200000|2021-09-24 15:10:00|231.53|229.13|232.28|229.88|232.38|229.98|231.53|229.13|0
1632496500000|2021-09-24 15:15:00|232.38|229.98|232.47|230.07|232.95|230.55|232|229.6|0
1632496800000|2021-09-24 15:20:00|232.56|230.16|233.51|231.11|233.61|231.21|232.37|229.97|0
1632497100000|2021-09-24 15:25:00|233.61|231.21|234.75|232.35|235.13|232.73|233.61|231.21|0
1632497400000|2021-09-24 15:30:00|234.94|232.54|234.04|231.64|234.94|232.54|233.89|231.49|0
1632497700000|2021-09-24 15:35:00|234.08|231.68|234.17|231.77|235.51|233.11|233.7|231.3|0
1632498000000|2021-09-24 15:40:00|233.98|231.58|234.08|231.68|234.46|232.06|233.51|231.11|0
1632498300000|2021-09-24 15:45:00|233.89|231.49|232.93|230.53|234.17|231.77|232.84|230.44|0
1632498600000|2021-09-24 15:50:00|232.84|230.44|231.04|228.64|233.03|230.63|230.85|228.45|0
1632498900000|2021-09-24 15:55:00|231.13|228.73|231.51|229.11|231.79|229.39|231.03|228.63|0
1632499200000|2021-09-24 16:00:00|231.41|229.01|231.98|229.58|232.45|230.05|231.41|229.01|0
1632499500000|2021-09-24 16:05:00|231.88|229.48|231.5|229.1|232.07|229.67|231.31|228.91|0
1632499800000|2021-09-24 16:10:00|231.41|229.01|230.93|228.53|231.69|229.29|230.56|228.16|0
1632500100000|2021-09-24 16:15:00|231.03|228.63|230.18|227.78|231.31|228.91|230.18|227.78|0
1632500400000|2021-09-24 16:20:00|230.27|227.87|230.27|227.87|230.74|228.34|229.99|227.59|0
1632500700000|2021-09-24 16:25:00|230.18|227.78|230.83|228.43|230.83|228.43|229.99|227.59|0
1632501000000|2021-09-24 16:30:00|230.74|228.34|231.21|228.81|231.3|228.9|230.27|227.87|0
1632501300000|2021-09-24 16:35:00|231.11|228.71|230.5|228.1|231.21|228.81|230.5|228.1|0
1632501600000|2021-09-24 16:40:00|230.55|228.15|229.89|227.49|230.55|228.15|229.79|227.39|0
1632501900000|2021-09-24 16:45:00|229.98|227.58|229.69|227.29|230.35|227.95|229.69|227.29|0
1632502200000|2021-09-24 16:50:00|229.79|227.39|229.49|227.09|231.02|228.62|228.16|225.76|0
1632502500000|2021-09-24 16:55:00|229.4|227|229.59|227.19|229.96|227.56|229.4|227|0
1632502800000|2021-09-24 17:00:00|229.49|227.09|229.96|227.56|230.15|227.75|229.21|226.81|0
1632503100000|2021-09-24 17:05:00|230.06|227.66|230.24|227.84|230.24|227.84|229.58|227.18|0
1632503400000|2021-09-24 17:10:00|230.15|227.75|229.49|227.09|230.53|228.13|229.2|226.8|0
1632503700000|2021-09-24 17:15:00|229.39|226.99|230.05|227.65|230.24|227.84|229.39|226.99|0
1632504000000|2021-09-24 17:20:00|229.96|227.56|229.95|227.55|230.14|227.74|229.58|227.18|0
1632504300000|2021-09-24 17:25:00|229.86|227.46|229.39|226.99|230.05|227.65|229.39|226.99|0
1632504600000|2021-09-24 17:30:00|229.48|227.08|230.99|228.59|230.99|228.59|229.48|227.08|0
1632504900000|2021-09-24 17:35:00|230.89|228.49|230.56|228.16|231.27|228.87|230.51|228.11|0
1632505200000|2021-09-24 17:40:00|230.61|228.21|230.23|227.83|231.08|228.68|230.23|227.83|0
1632505500000|2021-09-24 17:45:00|230.32|227.92|230.42|228.02|230.61|228.21|230.04|227.64|0
1632505800000|2021-09-24 17:50:00|230.51|228.11|231.27|228.87|231.36|228.96|230.32|227.92|0
1632506100000|2021-09-24 17:55:00|231.36|228.96|231.93|229.53|232.02|229.62|231.27|228.87|0
1632506400000|2021-09-24 18:00:00|232.02|229.62|230.88|228.48|232.02|229.62|230.88|228.48|0
1632506700000|2021-09-24 18:05:00|230.79|228.39|231.54|229.14|231.64|229.24|230.5|228.1|0
1632507000000|2021-09-24 18:10:00|231.64|229.24|231.73|229.33|231.73|229.33|231.21|228.81|0
1632507300000|2021-09-24 18:15:00|231.64|229.24|230.97|228.57|231.64|229.24|230.78|228.38|0
1632507600000|2021-09-24 18:20:00|230.78|228.38|230.97|228.57|231.16|228.76|230.69|228.29|0
1632507900000|2021-09-24 18:25:00|230.88|228.48|230.68|228.28|231.16|228.76|230.59|228.19|0
1632508200000|2021-09-24 18:30:00|230.78|228.38|230.21|227.81|230.78|228.38|230.21|227.81|0
1632508500000|2021-09-24 18:35:00|230.12|227.72|230.11|227.71|230.4|228|229.93|227.53|0
1632508800000|2021-09-24 18:40:00|230.02|227.62|230.02|227.62|230.3|227.9|230.02|227.62|0
1632509100000|2021-09-24 18:45:00|230.11|227.71|229.73|227.33|230.21|227.81|229.64|227.24|0
1632509400000|2021-09-24 18:50:00|229.64|227.24|228.88|226.48|229.73|227.33|228.88|226.48|0
1632509700000|2021-09-24 18:55:00|228.79|226.39|226.23|223.83|228.98|226.58|226.14|223.74|0
1632510000000|2021-09-24 19:00:00|226.32|223.92|227.54|225.14|227.63|225.23|226.32|223.92|0
1632510300000|2021-09-24 19:05:00|227.45|225.05|228.1|225.7|228.39|225.99|227.45|225.05|0
1632510600000|2021-09-24 19:10:00|228.01|225.61|227.54|225.14|228.29|225.89|227.54|225.14|0
1632510900000|2021-09-24 19:15:00|227.72|225.32|227.35|224.95|227.72|225.32|226.6|224.2|0
1632511200000|2021-09-24 19:20:00|227.44|225.04|225.43|223.03|227.44|225.04|225.01|222.61|0
1632511500000|2021-09-24 19:25:00|225.38|222.98|226.37|223.97|226.93|224.53|225.19|222.79|0
1632511800000|2021-09-24 19:30:00|226.28|223.88|225.9|223.5|226.28|223.88|225.44|223.04|0
1632512100000|2021-09-24 19:35:00|225.81|223.41|225.81|223.41|226.74|224.34|225.71|223.31|0
1632512400000|2021-09-24 19:40:00|225.71|223.31|225.15|222.75|225.9|223.5|225.06|222.66|0
1632512700000|2021-09-24 19:45:00|225.25|222.85|224.87|222.47|225.25|222.85|224.13|221.73|0
1632513000000|2021-09-24 19:50:00|225.06|222.66|225.71|223.31|225.71|223.31|224.78|222.38|0
1632513300000|2021-09-24 19:55:00|225.8|223.4|226.92|224.52|227.02|224.62|225.71|223.31|0
1632513600000|2021-09-24 20:00:00|226.73|224.33|227.88|225.48|227.88|225.48|226.45|224.05|0
1632513900000|2021-09-24 20:05:00|227.79|225.39|227.88|225.48|227.88|225.48|227.79|225.39|0
1632514200000|2021-09-24 20:10:00|227.79|225.39|227.74|225.34|227.79|225.39|227.41|225.01|0
1632726300000|2021-09-27 07:05:00|219.9|217.5|220.27|217.87|220.54|218.14|219.53|217.13|0
1632726600000|2021-09-27 07:10:00|220.36|217.96|220.35|217.95|220.63|218.23|220.17|217.77|0
1632726900000|2021-09-27 07:15:00|220.26|217.86|220.08|217.68|220.26|217.86|219.9|217.5|0
1632727200000|2021-09-27 07:20:00|219.99|217.59|220.08|217.68|220.63|218.23|219.98|217.58|0
1632727500000|2021-09-27 07:25:00|220.17|217.77|220.62|218.22|220.72|218.32|220.08|217.68|0
1632727800000|2021-09-27 07:30:00|220.53|218.13|220.9|218.5|221.08|218.68|220.53|218.13|0
1632728100000|2021-09-27 07:35:00|220.85|218.45|221.17|218.77|221.17|218.77|220.81|218.41|0
1632728400000|2021-09-27 07:40:00|221.26|218.86|220.85|218.45|221.54|219.14|220.85|218.45|0
1632728700000|2021-09-27 07:45:00|220.89|218.49|221.35|218.95|221.35|218.95|220.71|218.31|0
1632729000000|2021-09-27 07:50:00|221.26|218.86|221.63|219.23|221.72|219.32|221.26|218.86|0
1632729300000|2021-09-27 07:55:00|221.58|219.18|221.9|219.5|221.9|219.5|221.44|219.04|0
1632729600000|2021-09-27 08:00:00|221.99|219.59|222.17|219.77|222.27|219.87|221.81|219.41|0
1632729900000|2021-09-27 08:05:00|222.27|219.87|221.8|219.4|222.27|219.87|221.34|218.94|0
1632730200000|2021-09-27 08:10:00|221.9|219.5|221.8|219.4|222.36|219.96|221.71|219.31|0
1632730500000|2021-09-27 08:15:00|221.89|219.49|221.89|219.49|222.08|219.68|221.71|219.31|0
1632730800000|2021-09-27 08:20:00|221.94|219.54|221.89|219.49|222.44|220.04|221.71|219.31|0
1632731100000|2021-09-27 08:25:00|221.98|219.58|221.7|219.3|222.17|219.77|221.43|219.03|0
1632731400000|2021-09-27 08:30:00|221.8|219.4|221.79|219.39|221.98|219.58|221.61|219.21|0
1632731700000|2021-09-27 08:35:00|221.84|219.44|221.61|219.21|222.07|219.67|221.52|219.12|0
1632732000000|2021-09-27 08:40:00|221.7|219.3|221.61|219.21|221.7|219.3|221.52|219.12|0
1632732300000|2021-09-27 08:45:00|221.7|219.3|221.7|219.3|222.07|219.67|221.51|219.11|0
1632732600000|2021-09-27 08:50:00|221.79|219.39|221.42|219.02|221.79|219.39|221.33|218.93|0
1632732900000|2021-09-27 08:55:00|221.46|219.06|221.6|219.2|221.65|219.25|221.42|219.02|0
1632733200000|2021-09-27 09:00:00|221.69|219.29|221.05|218.65|221.69|219.29|220.82|218.42|0
1632733500000|2021-09-27 09:05:00|220.95|218.55|220.59|218.19|221.09|218.69|220.59|218.19|0
1632733800000|2021-09-27 09:10:00|220.68|218.28|220.36|217.96|220.77|218.37|220.31|217.91|0
1632734100000|2021-09-27 09:15:00|220.4|218|220.67|218.27|220.72|218.32|220.31|217.91|0
1632734400000|2021-09-27 09:20:00|220.58|218.18|220.58|218.18|220.95|218.55|220.58|218.18|0
1632734700000|2021-09-27 09:25:00|220.63|218.23|221.86|219.46|221.86|219.46|220.49|218.09|0
1632735000000|2021-09-27 09:30:00|221.96|219.56|223.25|220.85|223.25|220.85|221.5|219.1|0
1632735300000|2021-09-27 09:35:00|223.34|220.94|222.97|220.57|224.27|221.87|222.51|220.11|0
1632735600000|2021-09-27 09:40:00|223.06|220.66|223.8|221.4|223.8|221.4|222.92|220.52|0
1632735900000|2021-09-27 09:45:00|223.89|221.49|223.24|220.84|224.03|221.63|223.06|220.66|0
1632736200000|2021-09-27 09:50:00|223.34|220.94|224.45|222.05|224.54|222.14|223.15|220.75|0
1632736500000|2021-09-27 09:55:00|224.54|222.14|225|222.6|225|222.6|224.03|221.63|0
1632736800000|2021-09-27 10:00:00|225.38|222.98|226.46|224.06|227.02|224.62|222.75|220.35|0
1632737100000|2021-09-27 10:05:00|226.55|224.15|225.8|223.4|226.74|224.34|225.8|223.4|0
1632737400000|2021-09-27 10:10:00|225.9|223.5|225.43|223.03|225.99|223.59|225.34|222.94|0
1632737700000|2021-09-27 10:15:00|225.52|223.12|225.8|223.4|225.8|223.4|225.24|222.84|0
1632738000000|2021-09-27 10:20:00|225.89|223.49|226.45|224.05|226.82|224.42|225.61|223.21|0
1632738300000|2021-09-27 10:25:00|226.5|224.1|226.26|223.86|226.54|224.14|225.98|223.58|0
1632738600000|2021-09-27 10:30:00|226.35|223.95|226.45|224.05|226.45|224.05|225.98|223.58|0
1632738900000|2021-09-27 10:35:00|226.35|223.95|226.63|224.23|226.77|224.37|226.16|223.76|0
1632739200000|2021-09-27 10:40:00|226.59|224.19|226.91|224.51|226.91|224.51|226.35|223.95|0
1632739500000|2021-09-27 10:45:00|226.82|224.42|227.84|225.44|228.03|225.63|226.63|224.23|0
1632739800000|2021-09-27 10:50:00|227.94|225.54|227.93|225.53|228.31|225.91|227.19|224.79|0
1632740100000|2021-09-27 10:55:00|228.4|226|228.78|226.38|228.87|226.47|227.93|225.53|0
1632740400000|2021-09-27 11:00:00|228.87|226.47|228.17|225.77|228.87|226.47|227.84|225.44|0
1632740700000|2021-09-27 11:05:00|228.21|225.81|229.96|227.56|229.96|227.56|228.21|225.81|0
1632741000000|2021-09-27 11:10:00|229.72|227.32|228.82|226.42|229.81|227.41|228.49|226.09|0
1632741300000|2021-09-27 11:15:00|228.87|226.47|228.3|225.9|229.43|227.03|228.07|225.67|0
1632741600000|2021-09-27 11:20:00|228.21|225.81|228.96|226.56|229.05|226.65|228.21|225.81|0
1632741900000|2021-09-27 11:25:00|229.01|226.61|229.05|226.65|229.24|226.84|228.72|226.32|0
1632742200000|2021-09-27 11:30:00|228.96|226.56|228.58|226.18|229.24|226.84|228.58|226.18|0
1632742500000|2021-09-27 11:35:00|228.2|225.8|228.57|226.17|228.95|226.55|228.11|225.71|0
1632742800000|2021-09-27 11:40:00|228.67|226.27|229|226.6|229|226.6|228.29|225.89|0
1632743100000|2021-09-27 11:45:00|229.1|226.7|229.28|226.88|229.28|226.88|228.91|226.51|0
1632743400000|2021-09-27 11:50:00|229.19|226.79|229.38|226.98|229.38|226.98|229.09|226.69|0
1632743700000|2021-09-27 11:55:00|229.42|227.02|229.66|227.26|229.85|227.45|229.28|226.88|0
1632744000000|2021-09-27 12:00:00|230.03|227.63|230.88|228.48|231.36|228.96|230.03|227.63|0
1632744300000|2021-09-27 12:05:00|230.79|228.39|230.97|228.57|231.07|228.67|230.41|228.01|0
1632744600000|2021-09-27 12:10:00|230.88|228.48|232.01|229.61|232.59|230.19|230.78|228.38|0
1632744900000|2021-09-27 12:15:00|232.11|229.71|232.39|229.99|232.77|230.37|231.82|229.42|0
1632745200000|2021-09-27 12:20:00|232.49|230.09|232.77|230.37|233.92|231.52|232.01|229.61|0
1632745500000|2021-09-27 12:25:00|232.68|230.28|233.53|231.13|233.92|231.52|232.68|230.28|0
1632745800000|2021-09-27 12:30:00|233.34|230.94|233.15|230.75|234.49|232.09|232.86|230.46|0
1632746100000|2021-09-27 12:35:00|233.24|230.84|232.48|230.08|234.49|232.09|232.1|229.7|0
1632746400000|2021-09-27 12:40:00|232.38|229.98|231.43|229.03|232.76|230.36|231.34|228.94|0
1632746700000|2021-09-27 12:45:00|231.48|229.08|231.24|228.84|231.62|229.22|230.49|228.09|0
1632747000000|2021-09-27 12:50:00|231.15|228.75|231.05|228.65|231.24|228.84|230.48|228.08|0
1632747300000|2021-09-27 12:55:00|231.15|228.75|231.71|229.31|232.09|229.69|231.05|228.65|0
1632747600000|2021-09-27 13:00:00|231.62|229.22|232.47|230.07|233.04|230.64|231.62|229.22|0
1632747900000|2021-09-27 13:05:00|232.37|229.97|233.04|230.64|233.52|231.12|232.37|229.97|0
1632748200000|2021-09-27 13:10:00|233.13|230.73|231.99|229.59|233.33|230.93|231.99|229.59|0
1632748500000|2021-09-27 13:15:00|231.9|229.5|232.56|230.16|232.94|230.54|231.71|229.31|0
1632748800000|2021-09-27 13:20:00|232.46|230.06|232.08|229.68|233.22|230.82|232.08|229.68|0
1632749100000|2021-09-27 13:25:00|232.18|229.78|232.37|229.97|232.46|230.06|231.42|229.02|0
1632749400000|2021-09-27 13:30:00|232.27|229.87|232.58|230.18|232.96|230.56|228.82|226.42|0
1632749700000|2021-09-27 13:35:00|232.68|230.28|233.53|231.13|234.49|232.09|231.92|229.52|0
1632750000000|2021-09-27 13:40:00|233.68|231.28|233.05|230.65|235.26|232.86|232.39|229.99|0
1632750300000|2021-09-27 13:45:00|233.63|231.23|231.44|229.04|233.63|231.23|230.77|228.37|0
1632750600000|2021-09-27 13:50:00|231.53|229.13|232.48|230.08|233.24|230.84|231.53|229.13|0
1632750900000|2021-09-27 13:55:00|232.1|229.7|231.43|229.03|233.24|230.84|230.49|228.09|0
1632751200000|2021-09-27 14:00:00|231.62|229.22|231.71|229.31|233.14|230.74|230.96|228.56|0
1632751500000|2021-09-27 14:05:00|231.9|229.5|230.58|228.18|232.19|229.79|229.54|227.14|0
1632751800000|2021-09-27 14:10:00|230.48|228.08|228.3|225.9|230.67|228.27|228.02|225.62|0
1632752100000|2021-09-27 14:15:00|228.39|225.99|227.64|225.24|228.58|226.18|227.54|225.14|0
1632752400000|2021-09-27 14:20:00|227.73|225.33|227.63|225.23|228.11|225.71|227.07|224.67|0
1632752700000|2021-09-27 14:25:00|227.54|225.14|226.69|224.29|228.2|225.8|226.69|224.29|0
1632753000000|2021-09-27 14:30:00|226.79|224.39|226.22|223.82|226.98|224.58|225.85|223.45|0
1632753300000|2021-09-27 14:35:00|226.13|223.73|226.41|224.01|227.35|224.95|226.04|223.64|0
1632753600000|2021-09-27 14:40:00|226.6|224.2|226.74|224.34|226.97|224.57|226.13|223.73|0
1632753900000|2021-09-27 14:45:00|226.69|224.29|226.59|224.19|227.44|225.04|225.85|223.45|0
1632754200000|2021-09-27 14:50:00|226.69|224.29|228.09|225.69|228.28|225.88|226.69|224.29|0
1632754500000|2021-09-27 14:55:00|228.19|225.79|228.94|226.54|229.13|226.73|228.19|225.79|0
1632754800000|2021-09-27 15:00:00|229.13|226.73|226.77|224.37|229.13|226.73|226.77|224.37|0
1632755100000|2021-09-27 15:05:00|226.68|224.28|228.75|226.35|228.75|226.35|226.68|224.28|0
1632755400000|2021-09-27 15:10:00|228.65|226.25|228.09|225.69|229.13|226.73|227.8|225.4|0
1632755700000|2021-09-27 15:15:00|228.27|225.87|228.46|226.06|228.65|226.25|227.61|225.21|0
1632756000000|2021-09-27 15:20:00|228.37|225.97|228.84|226.44|229.12|226.72|228.27|225.87|0
1632756300000|2021-09-27 15:25:00|229.02|226.62|230.23|227.83|231.85|229.45|228.93|226.53|0
1632756600000|2021-09-27 15:30:00|230.13|227.73|230.04|227.64|230.51|228.11|229.66|227.26|0
1632756900000|2021-09-27 15:35:00|230.13|227.73|230.51|228.11|230.7|228.3|229.47|227.07|0
1632757200000|2021-09-27 15:40:00|230.6|228.2|231.36|228.96|232.03|229.63|230.51|228.11|0
1632757500000|2021-09-27 15:45:00|231.65|229.25|231.65|229.25|232.98|230.58|231.46|229.06|0
1632757800000|2021-09-27 15:50:00|231.55|229.15|232.21|229.81|232.22|229.82|231.45|229.05|0
1632758100000|2021-09-27 15:55:00|232.12|229.72|231.26|228.86|232.31|229.91|231.26|228.86|0
1632758400000|2021-09-27 16:00:00|231.64|229.24|231.54|229.14|232.5|230.1|231.07|228.67|0
1632758700000|2021-09-27 16:05:00|231.45|229.05|230.97|228.57|231.45|229.05|230.69|228.29|0
1632759000000|2021-09-27 16:10:00|230.88|228.48|230.5|228.1|230.97|228.57|230.4|228|0
1632759300000|2021-09-27 16:15:00|230.78|228.38|229.64|227.24|230.78|228.38|229.17|226.77|0
1632759600000|2021-09-27 16:20:00|229.74|227.34|229.73|227.33|230.02|227.62|229.45|227.05|0
1632759900000|2021-09-27 16:25:00|229.64|227.24|230.02|227.62|230.21|227.81|229.64|227.24|0
1632760200000|2021-09-27 16:30:00|230.11|227.71|231.15|228.75|231.15|228.75|230.11|227.71|0
1632760500000|2021-09-27 16:35:00|231.25|228.85|231.34|228.94|231.72|229.32|231.15|228.75|0
1632760800000|2021-09-27 16:40:00|231.44|229.04|231.15|228.75|231.82|229.42|230.96|228.56|0
1632761100000|2021-09-27 16:45:00|231.24|228.84|233.24|230.84|233.24|230.84|231.24|228.84|0
1632761400000|2021-09-27 16:50:00|233.34|230.94|233.15|230.75|233.82|231.42|232.67|230.27|0
1632761700000|2021-09-27 16:55:00|233.24|230.84|232.95|230.55|233.53|231.13|232.57|230.17|0
1632762000000|2021-09-27 17:00:00|233.34|230.94|232.09|229.69|233.53|231.13|231.71|229.31|0
1632762300000|2021-09-27 17:05:00|232|229.6|231.23|228.83|232|229.6|231.14|228.74|0
1632762600000|2021-09-27 17:10:00|231.14|228.74|231.42|229.02|231.99|229.59|231.04|228.64|0
1632762900000|2021-09-27 17:15:00|231.52|229.12|229.9|227.5|231.52|229.12|229.71|227.31|0
1632763200000|2021-09-27 17:20:00|230|227.6|229.9|227.5|230.28|227.88|229.71|227.31|0
1632763500000|2021-09-27 17:25:00|229.99|227.59|229.99|227.59|230.37|227.97|229.9|227.5|0
1632763800000|2021-09-27 17:30:00|230.09|227.69|230.56|228.16|230.75|228.35|229.9|227.5|0
1632764100000|2021-09-27 17:35:00|230.46|228.06|230.56|228.16|231.22|228.82|230.08|227.68|0
1632764400000|2021-09-27 17:40:00|230.46|228.06|230.93|228.53|230.93|228.53|230.18|227.78|0
1632764700000|2021-09-27 17:45:00|230.84|228.44|229.8|227.4|231.12|228.72|229.8|227.4|0
1632765000000|2021-09-27 17:50:00|229.89|227.49|229.51|227.11|230.27|227.87|229.32|226.92|0
1632765300000|2021-09-27 17:55:00|229.42|227.02|228.85|226.45|229.51|227.11|228.75|226.35|0
1632765600000|2021-09-27 18:00:00|228.75|226.35|228.85|226.45|228.94|226.54|228.19|225.79|0
1632765900000|2021-09-27 18:05:00|228.75|226.35|228.47|226.07|228.75|226.35|228.28|225.88|0
1632766200000|2021-09-27 18:10:00|228.37|225.97|228.47|226.07|229.31|226.91|228.37|225.97|0
1632766500000|2021-09-27 18:15:00|228.37|225.97|227.71|225.31|228.56|226.16|227.71|225.31|0
1632766800000|2021-09-27 18:20:00|227.62|225.22|228.56|226.16|228.56|226.16|227.62|225.22|0
1632767100000|2021-09-27 18:25:00|228.46|226.06|227.8|225.4|228.74|226.34|227.8|225.4|0
1632767400000|2021-09-27 18:30:00|227.71|225.31|228.55|226.15|228.83|226.43|227.71|225.31|0
1632767700000|2021-09-27 18:35:00|228.65|226.25|229.11|226.71|229.49|227.09|228.65|226.25|0
1632768000000|2021-09-27 18:40:00|229.02|226.62|228.36|225.96|229.21|226.81|228.36|225.96|0
1632768300000|2021-09-27 18:45:00|228.45|226.05|229.21|226.81|229.21|226.81|227.98|225.58|0
1632768600000|2021-09-27 18:50:00|229.3|226.9|229.2|226.8|229.39|226.99|228.92|226.52|0
1632768900000|2021-09-27 18:55:00|229.3|226.9|229.48|227.08|229.67|227.27|228.54|226.14|0
1632769200000|2021-09-27 19:00:00|229.39|226.99|229.86|227.46|229.96|227.56|228.82|226.42|0
1632769500000|2021-09-27 19:05:00|229.96|227.56|228.91|226.51|230.05|227.65|228.91|226.51|0
1632769800000|2021-09-27 19:10:00|229.01|226.61|227.69|225.29|229.01|226.61|227.69|225.29|0
1632770100000|2021-09-27 19:15:00|227.78|225.38|228.06|225.66|228.44|226.04|227.69|225.29|0
1632770400000|2021-09-27 19:20:00|227.97|225.57|228.72|226.32|228.72|226.32|227.64|225.24|0
1632770700000|2021-09-27 19:25:00|228.91|226.51|229.19|226.79|229.38|226.98|228.72|226.32|0
1632771000000|2021-09-27 19:30:00|229.1|226.7|229.47|227.07|229.57|227.17|228.43|226.03|0
1632771300000|2021-09-27 19:35:00|229.57|227.17|229.28|226.88|229.75|227.35|228.72|226.32|0
1632771600000|2021-09-27 19:40:00|229.19|226.79|228.99|226.59|229.85|227.45|228.81|226.41|0
1632771900000|2021-09-27 19:45:00|229.09|226.69|230.51|228.11|230.6|228.2|228.9|226.5|0
1632772200000|2021-09-27 19:50:00|230.6|228.2|232.22|229.82|232.22|229.82|230.6|228.2|0
1632772500000|2021-09-27 19:55:00|232.02|229.62|231.17|228.77|232.6|230.2|231.17|228.77|0
1632772800000|2021-09-27 20:00:00|231.64|229.24|232.4|230|233.07|230.67|231.64|229.24|0
1632773100000|2021-09-27 20:05:00|232.5|230.1|232.23|229.83|233.19|230.79|231.19|228.79|0
1632773400000|2021-09-27 20:10:00|232.33|229.93|231.94|229.54|232.52|230.12|231.75|229.35|0
1632773700000|2021-09-27 20:15:00|232.24|229.44|233|230.2|233|230.2|232.24|229.44|0
1632774000000|2021-09-27 20:20:00|233.1|230.3|233.19|230.39|233.19|230.39|232.9|230.1|0
1632774300000|2021-09-27 20:25:00|233.14|230.34|232.9|230.1|233.19|230.39|232.81|230.01|0
1632774600000|2021-09-27 20:30:00|233|230.2|232.71|229.91|233|230.2|232.71|229.91|0
1632774900000|2021-09-27 20:35:00|232.76|229.96|232.8|230|232.8|230|232.61|229.81|0
1632775200000|2021-09-27 20:40:00|232.9|230.1|232.99|230.19|233.28|230.48|232.9|230.1|0
1632775500000|2021-09-27 20:45:00|232.89|230.09|232.8|230|233.28|230.48|232.7|229.9|0
1632775800000|2021-09-27 20:50:00|232.89|230.09|233.27|230.47|233.46|230.66|232.85|230.05|0
1632776100000|2021-09-27 20:55:00|233.08|230.28|233.32|230.52|233.32|230.52|232.7|229.9|0
1632776400000|2021-09-27 21:00:00|233.24|230.44|233.06|230.26|233.24|230.44|233.06|230.26|0
1632776700000|2021-09-27 21:05:00|233.01|230.21|233.24|230.44|233.24|230.44|232.95|230.15|0
1632777000000|2021-09-27 21:10:00|233.21|230.41|233.52|230.72|233.52|230.72|233.2|230.4|0
1632777300000|2021-09-27 21:15:00|233.41|230.61|233.26|230.46|233.47|230.67|233.26|230.46|0
1632777600000|2021-09-27 21:20:00|233.22|230.42|233.15|230.35|233.22|230.42|233.14|230.34|0
1632777900000|2021-09-27 21:25:00|233.12|230.32|233.26|230.46|233.26|230.46|233.12|230.32|0
1632778200000|2021-09-27 21:30:00|233.24|230.44|233.31|230.51|233.32|230.52|233.24|230.44|0
1632778500000|2021-09-27 21:35:00|233.33|230.53|233.39|230.59|233.44|230.64|233.26|230.46|0
1632778800000|2021-09-27 21:40:00|233.5|230.7|233.39|230.59|233.51|230.71|233.37|230.57|0
1632779100000|2021-09-27 21:45:00|233.4|230.6|233.4|230.6|233.4|230.6|233.39|230.59|0
1632779400000|2021-09-27 21:50:00|233.38|230.58|233.28|230.48|233.4|230.6|233.28|230.48|0
1632779700000|2021-09-27 21:55:00|233.27|230.47|233.27|230.47|233.32|230.52|233.27|230.47|0
1632780000000|2021-09-27 22:00:00|232.91|230.11|232.77|229.97|233.06|230.26|232.29|229.49|0
1632780300000|2021-09-27 22:05:00|232.67|229.87|232.86|230.06|233.15|230.35|232.67|229.87|0
1632780600000|2021-09-27 22:10:00|232.77|229.97|232.67|229.87|232.77|229.97|232.29|229.49|0
1632780900000|2021-09-27 22:15:00|232.62|229.82|232.48|229.68|232.67|229.87|232.38|229.58|0
1632781200000|2021-09-27 22:20:00|232.38|229.58|232.76|229.96|232.95|230.15|232.38|229.58|0
1632781500000|2021-09-27 22:25:00|232.66|229.86|232.76|229.96|232.95|230.15|232.66|229.86|0
1632781800000|2021-09-27 22:30:00|232.66|229.86|232.76|229.96|232.95|230.15|232.47|229.67|0
1632782100000|2021-09-27 22:35:00|232.66|229.86|232.56|229.76|232.66|229.86|232.09|229.29|0
1632782400000|2021-09-27 22:40:00|232.66|229.86|233.13|230.33|233.18|230.38|232.66|229.86|0
1632782700000|2021-09-27 22:45:00|233.23|230.43|234.28|231.48|234.57|231.77|233.23|230.43|0
1632783000000|2021-09-27 22:50:00|234.38|231.58|234.37|231.57|234.57|231.77|234.28|231.48|0
1632783300000|2021-09-27 22:55:00|234.28|231.48|234.66|231.86|234.66|231.86|234.18|231.38|0
1632783600000|2021-09-27 23:00:00|234.56|231.76|234.08|231.28|234.56|231.76|233.99|231.19|0
1632783900000|2021-09-27 23:05:00|233.99|231.19|233.6|230.8|234.56|231.76|233.51|230.71|0
1632784200000|2021-09-27 23:10:00|233.51|230.71|233.5|230.7|233.6|230.8|233.12|230.32|0
1632784500000|2021-09-27 23:15:00|233.46|230.66|233.5|230.7|233.6|230.8|233.41|230.61|0
1632784800000|2021-09-27 23:20:00|233.55|230.75|233.6|230.8|233.6|230.8|233.41|230.61|0
1632785100000|2021-09-27 23:25:00|233.69|230.89|233.69|230.89|233.88|231.08|233.4|230.6|0
1632785400000|2021-09-27 23:30:00|233.59|230.79|233.02|230.22|233.59|230.79|232.83|230.03|0
1632785700000|2021-09-27 23:35:00|232.92|230.12|232.73|229.93|232.92|230.12|232.73|229.93|0
1632786000000|2021-09-27 23:40:00|232.63|229.83|231.97|229.17|232.63|229.83|231.87|229.07|0
1632786300000|2021-09-27 23:45:00|232.06|229.26|232.73|229.93|232.73|229.93|232.06|229.26|0
1632786600000|2021-09-27 23:50:00|232.82|230.02|232.15|229.35|232.92|230.12|232.15|229.35|0
1632786900000|2021-09-27 23:55:00|232.06|229.26|233.01|230.21|233.1|230.3|231.96|229.16|0
1632787200000|2021-09-28 00:00:00|232.91|230.11|233.48|230.68|233.87|231.07|232.87|230.07|0
1632787500000|2021-09-28 00:05:00|233.58|230.78|232.91|230.11|234.15|231.35|232.81|230.01|0
1632787800000|2021-09-28 00:10:00|233|230.2|233.19|230.39|233.29|230.49|232.34|229.54|0
1632788100000|2021-09-28 00:15:00|233.1|230.3|233.43|230.63|233.77|230.97|232.62|229.82|0
1632788400000|2021-09-28 00:20:00|233.38|230.58|234.24|231.44|234.34|231.54|233.38|230.58|0
1632788700000|2021-09-28 00:25:00|234.34|231.54|234.15|231.35|234.82|232.02|234.05|231.25|0
1632789000000|2021-09-28 00:30:00|234.05|231.25|235.39|232.59|235.78|232.98|234.05|231.25|0
1632789300000|2021-09-28 00:35:00|235.44|232.64|235.77|232.97|236.06|233.26|235.1|232.3|0
1632789600000|2021-09-28 00:40:00|235.97|233.17|235.68|232.88|236.26|233.46|235.58|232.78|0
1632789900000|2021-09-28 00:45:00|235.77|232.97|235.58|232.78|235.87|233.07|235.58|232.78|0
1632790200000|2021-09-28 00:50:00|235.48|232.68|235.67|232.87|235.87|233.07|235.39|232.59|0
1632790500000|2021-09-28 00:55:00|235.77|232.97|235|232.2|235.77|232.97|235|232.2|0
1632790800000|2021-09-28 01:00:00|234.9|232.1|235.33|232.53|235.77|232.97|234.9|232.1|0
1632791100000|2021-09-28 01:05:00|235.38|232.58|235.28|232.48|235.48|232.68|234.99|232.19|0
1632791400000|2021-09-28 01:10:00|235.19|232.39|235.57|232.77|235.67|232.87|235.19|232.39|0
1632791700000|2021-09-28 01:15:00|235.66|232.86|235.57|232.77|235.95|233.15|235.47|232.67|0
1632792000000|2021-09-28 01:20:00|235.47|232.67|236.05|233.25|236.05|233.25|235.47|232.67|0
1632792300000|2021-09-28 01:25:00|236.14|233.34|235.27|232.47|236.24|233.44|235.27|232.47|0
1632792600000|2021-09-28 01:30:00|235.18|232.38|235.42|232.62|235.56|232.76|234.89|232.09|0
1632792900000|2021-09-28 01:35:00|235.37|232.57|234.5|231.7|235.46|232.66|234.5|231.7|0
1632793200000|2021-09-28 01:40:00|234.6|231.8|234.79|231.99|235.08|232.28|234.5|231.7|0
1632793500000|2021-09-28 01:45:00|234.69|231.89|234.02|231.22|234.69|231.89|233.83|231.03|0
1632793800000|2021-09-28 01:50:00|233.92|231.12|232.96|230.16|233.92|231.12|232.87|230.07|0
1632794100000|2021-09-28 01:55:00|232.87|230.07|232.72|229.92|233.35|230.55|232.68|229.88|0
1632794400000|2021-09-28 02:00:00|232.68|229.88|232.48|229.68|232.68|229.88|232.29|229.49|0
1632794700000|2021-09-28 02:05:00|232.58|229.78|231.81|229.01|232.67|229.87|231.62|228.82|0
1632795000000|2021-09-28 02:10:00|231.77|228.97|231.72|228.92|232.1|229.3|231.43|228.63|0
1632795300000|2021-09-28 02:15:00|231.62|228.82|231.91|229.11|232.1|229.3|231.62|228.82|0
1632795600000|2021-09-28 02:20:00|232|229.2|231.81|229.01|232.05|229.25|231.62|228.82|0
1632795900000|2021-09-28 02:25:00|231.71|228.91|231.43|228.63|231.81|229.01|231.05|228.25|0
1632796200000|2021-09-28 02:30:00|231.33|228.53|231.61|228.81|231.71|228.91|231.33|228.53|0
1632796500000|2021-09-28 02:35:00|231.52|228.72|231.71|228.91|231.99|229.19|231.52|228.72|0
1632796800000|2021-09-28 02:40:00|231.61|228.81|231.04|228.24|231.99|229.19|231.04|228.24|0
1632797100000|2021-09-28 02:45:00|231.14|228.34|231.13|228.33|231.42|228.62|231.04|228.24|0
1632797400000|2021-09-28 02:50:00|231.04|228.24|230.75|227.95|231.04|228.24|230.75|227.95|0
1632797700000|2021-09-28 02:55:00|230.66|227.86|230.94|228.14|231.23|228.43|230.56|227.76|0
1632798000000|2021-09-28 03:00:00|230.99|228.19|230.37|227.57|230.99|228.19|230.18|227.38|0
1632798300000|2021-09-28 03:05:00|230.46|227.66|230.46|227.66|230.56|227.76|230.27|227.47|0
1632798600000|2021-09-28 03:10:00|230.56|227.76|230.46|227.66|230.75|227.95|230.37|227.57|0
1632798900000|2021-09-28 03:15:00|230.36|227.56|230.65|227.85|230.84|228.04|230.17|227.37|0
1632799200000|2021-09-28 03:20:00|230.55|227.75|230.93|228.13|231.02|228.22|230.55|227.75|0
1632799500000|2021-09-28 03:25:00|230.83|228.03|231.02|228.22|231.31|228.51|230.83|228.03|0
1632799800000|2021-09-28 03:30:00|231.12|228.32|231.12|228.32|231.21|228.41|230.93|228.13|0
1632800100000|2021-09-28 03:35:00|231.02|228.22|231.97|229.17|232.06|229.26|231.02|228.22|0
1632800400000|2021-09-28 03:40:00|231.92|229.12|231.68|228.88|232.06|229.26|231.68|228.88|0
1632800700000|2021-09-28 03:45:00|231.78|228.98|233.11|230.31|233.11|230.31|231.49|228.69|0
1632801000000|2021-09-28 03:50:00|233.01|230.21|233.67|230.87|233.77|230.97|232.92|230.12|0
1632801300000|2021-09-28 03:55:00|233.77|230.97|234.15|231.35|234.25|231.45|233.58|230.78|0
1632801600000|2021-09-28 04:00:00|234.05|231.25|234.15|231.35|234.25|231.45|233.77|230.97|0
1632801900000|2021-09-28 04:05:00|234.05|231.25|234.24|231.44|234.24|231.44|233.77|230.97|0
1632802200000|2021-09-28 04:10:00|234.34|231.54|233.67|230.87|234.62|231.82|233.67|230.87|0
1632802500000|2021-09-28 04:15:00|233.76|230.96|233.28|230.48|233.76|230.96|233.28|230.48|0
1632802800000|2021-09-28 04:20:00|233.38|230.58|233.38|230.58|233.38|230.58|233.19|230.39|0
1632803100000|2021-09-28 04:25:00|233.28|230.48|233.38|230.58|233.38|230.58|233.19|230.39|0
1632803400000|2021-09-28 04:30:00|233.37|230.57|233.75|230.95|234.14|231.34|233.37|230.57|0
1632803700000|2021-09-28 04:35:00|233.8|231|233.09|230.29|234.04|231.24|233.09|230.29|0
1632804000000|2021-09-28 04:40:00|232.99|230.19|232.8|230|232.99|230.19|232.61|229.81|0
1632804300000|2021-09-28 04:45:00|232.85|230.05|232.51|229.71|232.99|230.19|232.42|229.62|0
1632804600000|2021-09-28 04:50:00|232.61|229.81|232.7|229.9|232.89|230.09|232.51|229.71|0
1632804900000|2021-09-28 04:55:00|232.6|229.8|232.51|229.71|232.89|230.09|232.41|229.61|0
1632805200000|2021-09-28 05:00:00|232.41|229.61|233.46|230.66|233.74|230.94|232.32|229.52|0
1632805500000|2021-09-28 05:05:00|233.55|230.75|232.69|229.89|233.6|230.8|232.69|229.89|0
1632805800000|2021-09-28 05:10:00|232.6|229.8|232.6|229.8|232.98|230.18|232.5|229.7|0
1632806100000|2021-09-28 05:15:00|232.69|229.89|232.03|229.23|232.69|229.89|231.84|229.04|0
1632806400000|2021-09-28 05:20:00|231.98|229.18|232.4|229.6|232.59|229.79|231.93|229.13|0
1632806700000|2021-09-28 05:25:00|232.5|229.7|232.31|229.51|232.64|229.84|232.31|229.51|0
1632807000000|2021-09-28 05:30:00|232.21|229.41|231.92|229.12|232.78|229.98|231.92|229.12|0
1632807300000|2021-09-28 05:35:00|232.02|229.22|232.11|229.31|232.3|229.5|232.02|229.22|0
1632807600000|2021-09-28 05:40:00|232.21|229.41|232.68|229.88|232.87|230.07|231.73|228.93|0
1632807900000|2021-09-28 05:45:00|232.77|229.97|231.54|228.74|232.77|229.97|231.44|228.64|0
1632808200000|2021-09-28 05:50:00|231.44|228.64|231.25|228.45|231.68|228.88|230.97|228.17|0
1632808500000|2021-09-28 05:55:00|231.16|228.36|229.84|227.04|231.16|228.36|229.74|226.94|0
1632808800000|2021-09-28 06:00:00|229.93|227.13|230.4|227.6|230.59|227.79|229.93|227.13|0
1632809100000|2021-09-28 06:05:00|230.49|227.69|231.77|228.97|231.82|229.02|230.4|227.6|0
1632809400000|2021-09-28 06:10:00|231.72|228.92|232.57|229.77|232.67|229.87|231.72|228.92|0
1632809700000|2021-09-28 06:15:00|232.67|229.87|232.95|230.15|232.95|230.15|232|229.2|0
1632810000000|2021-09-28 06:20:00|233.05|230.25|234.86|232.06|235.05|232.25|233.05|230.25|0
1632810300000|2021-09-28 06:25:00|234.95|232.15|235.53|232.73|235.62|232.82|234.67|231.87|0
1632810600000|2021-09-28 06:30:00|235.72|232.92|236.68|233.88|236.97|234.17|235.72|232.92|0
1632810900000|2021-09-28 06:35:00|236.77|233.97|237.16|234.36|237.35|234.55|236.48|233.68|0
1632811200000|2021-09-28 06:40:00|237.11|234.31|236.48|233.68|237.11|234.31|236|233.2|0
1632811500000|2021-09-28 06:45:00|236.58|233.78|236.09|233.29|236.87|234.07|235.71|232.91|0
1632811800000|2021-09-28 06:50:00|236.19|233.39|237.15|234.35|237.25|234.45|236|233.2|0
1632812100000|2021-09-28 06:55:00|237.44|234.64|238.99|236.19|239.18|236.38|237.15|234.35|0
1632812400000|2021-09-28 07:00:00|238.89|236.09|240.02|237.22|240.12|237.32|236.58|233.78|0
1632812700000|2021-09-28 07:05:00|239.72|237.32|239.04|236.64|240.11|237.71|238.61|236.21|0
1632813000000|2021-09-28 07:10:00|238.85|236.45|239.43|237.03|239.53|237.13|238.65|236.25|0
1632813300000|2021-09-28 07:15:00|239.52|237.12|240.47|238.07|241.57|239.17|238.94|236.54|0
1632813600000|2021-09-28 07:20:00|240.77|238.37|242.39|239.99|243.37|240.97|240.77|238.37|0
1632813900000|2021-09-28 07:25:00|242.49|240.09|244.54|242.14|244.74|242.34|242.39|239.99|0
1632814200000|2021-09-28 07:30:00|245.14|242.74|243.66|241.26|245.43|243.03|243.66|241.26|0
1632814500000|2021-09-28 07:35:00|243.76|241.36|243.07|240.67|244.44|242.04|242.97|240.57|0
1632814800000|2021-09-28 07:40:00|242.97|240.57|245.13|242.73|245.13|242.73|242.97|240.57|0
1632815100000|2021-09-28 07:45:00|245.23|242.83|245.52|243.12|245.92|243.52|244.44|242.04|0
1632815400000|2021-09-28 07:50:00|245.62|243.22|244.93|242.53|245.92|243.52|244.73|242.33|0
1632815700000|2021-09-28 07:55:00|245.03|242.63|245.02|242.62|245.91|243.51|244.43|242.03|0
1632816000000|2021-09-28 08:00:00|244.93|242.53|246.8|244.4|246.8|244.4|244.93|242.53|0
1632816300000|2021-09-28 08:05:00|246.9|244.5|247.39|244.99|247.39|244.99|246.11|243.71|0
1632816600000|2021-09-28 08:10:00|247.3|244.9|247.95|245.55|248.79|246.39|245.68|243.28|0
1632816900000|2021-09-28 08:15:00|248.15|245.75|247.75|245.35|248.84|246.44|247.65|245.25|0
1632817200000|2021-09-28 08:20:00|247.85|245.45|247.25|244.85|248.15|245.75|247.25|244.85|0
1632817500000|2021-09-28 08:25:00|247.35|244.95|247.05|244.65|247.55|245.15|246.76|244.36|0
1632817800000|2021-09-28 08:30:00|246.85|244.45|244.12|241.72|246.89|244.49|244.02|241.62|0
1632818100000|2021-09-28 08:35:00|244.22|241.82|244.71|242.31|245.21|242.81|244.12|241.72|0
1632818400000|2021-09-28 08:40:00|244.61|242.21|244.91|242.51|244.91|242.51|243.82|241.42|0
1632818700000|2021-09-28 08:45:00|244.81|242.41|244.31|241.91|244.91|242.51|244.12|241.72|0
1632819000000|2021-09-28 08:50:00|244.22|241.82|244.02|241.62|244.22|241.82|243.52|241.12|0
1632819300000|2021-09-28 08:55:00|243.92|241.52|243.82|241.42|244.61|242.21|243.62|241.22|0
1632819600000|2021-09-28 09:00:00|243.72|241.32|244.6|242.2|244.9|242.5|243.72|241.32|0
1632819900000|2021-09-28 09:05:00|244.7|242.3|243.71|241.31|245.3|242.9|243.71|241.31|0
1632820200000|2021-09-28 09:10:00|243.81|241.41|244.03|241.63|244.63|242.23|242.38|239.98|0
1632820500000|2021-09-28 09:15:00|243.94|241.54|243.74|241.34|244.08|241.68|243.35|240.95|0
1632820800000|2021-09-28 09:20:00|243.64|241.24|244.23|241.83|244.23|241.83|243.54|241.14|0
1632821100000|2021-09-28 09:25:00|244.03|241.63|243.93|241.53|244.23|241.83|243.83|241.43|0
1632821400000|2021-09-28 09:30:00|244.03|241.63|245.7|243.3|245.7|243.3|243.93|241.53|0
1632821700000|2021-09-28 09:35:00|245.6|243.2|245.8|243.4|246.2|243.8|245.31|242.91|0
1632822000000|2021-09-28 09:40:00|245.9|243.5|245.2|242.8|245.9|243.5|244.22|241.82|0
1632822300000|2021-09-28 09:45:00|245.11|242.71|245.2|242.8|245.9|243.5|245.11|242.71|0
1632822600000|2021-09-28 09:50:00|245.35|242.95|247.93|245.53|248.18|245.78|245.01|242.61|0
1632822900000|2021-09-28 09:55:00|248.18|245.78|250.24|247.84|250.94|248.54|246.6|244.2|0
1632823200000|2021-09-28 10:00:00|250.14|247.74|250.54|248.14|251.04|248.64|250.14|247.74|0
1632823500000|2021-09-28 10:05:00|250.44|248.04|250.74|248.34|251.04|248.64|250.39|247.99|0
1632823800000|2021-09-28 10:10:00|250.84|248.44|250.83|248.43|251.24|248.84|250.53|248.13|0
1632824100000|2021-09-28 10:15:00|250.89|248.49|250.63|248.23|252.24|249.84|250.08|247.68|0
1632824400000|2021-09-28 10:20:00|250.53|248.13|250.08|247.68|251.28|248.88|249.45|247.05|0
1632824700000|2021-09-28 10:25:00|250.18|247.78|250.38|247.98|251.08|248.68|250.08|247.68|0
1632825000000|2021-09-28 10:30:00|250.48|248.08|249.68|247.28|250.63|248.23|249.38|246.98|0
1632825300000|2021-09-28 10:35:00|249.78|247.38|249.98|247.58|250.28|247.88|249.68|247.28|0
1632825600000|2021-09-28 10:40:00|249.88|247.48|249.68|247.28|249.88|247.48|249.48|247.08|0
1632825900000|2021-09-28 10:45:00|249.77|247.37|248.98|246.58|249.77|247.37|248.88|246.48|0
1632826200000|2021-09-28 10:50:00|249.03|246.63|250.37|247.97|250.57|248.17|248.98|246.58|0
1632826500000|2021-09-28 10:55:00|250.32|247.92|250.97|248.57|250.97|248.57|249.67|247.27|0
1632826800000|2021-09-28 11:00:00|250.67|248.27|249.07|246.67|250.67|248.27|248.77|246.37|0
1632827100000|2021-09-28 11:05:00|249.37|246.97|250.26|247.86|250.36|247.96|249.07|246.67|0
1632827400000|2021-09-28 11:10:00|250.16|247.76|250.71|248.31|251.92|249.52|249.96|247.56|0
1632827700000|2021-09-28 11:15:00|250.76|248.36|250.06|247.66|251.06|248.66|249.76|247.36|0
1632828000000|2021-09-28 11:20:00|250.16|247.76|252.56|250.16|252.66|250.26|250.16|247.76|0
1632828300000|2021-09-28 11:25:00|252.66|250.26|250.96|248.56|252.66|250.26|250.86|248.46|0
1632828600000|2021-09-28 11:30:00|251.06|248.66|250.65|248.25|251.26|248.86|249.56|247.16|0
1632828900000|2021-09-28 11:35:00|250.75|248.35|249.95|247.55|251.35|248.95|249.75|247.35|0
1632829200000|2021-09-28 11:40:00|249.85|247.45|248.85|246.45|249.85|247.45|248.66|246.26|0
1632829500000|2021-09-28 11:45:00|248.76|246.36|247.45|245.05|249.28|246.88|244.69|242.29|0
1632829800000|2021-09-28 11:50:00|247.35|244.95|247.4|245|247.45|245.05|246.36|243.96|0
1632830100000|2021-09-28 11:55:00|247.25|244.85|247.55|245.15|247.6|245.2|246.76|244.36|0
1632830400000|2021-09-28 12:00:00|247.25|244.85|247.84|245.44|248.34|245.94|247.25|244.85|0
1632830700000|2021-09-28 12:05:00|247.74|245.34|248.19|245.79|248.84|246.44|247.35|244.95|0
1632831000000|2021-09-28 12:10:00|248.24|245.84|248.43|246.03|248.93|246.53|247.44|245.04|0
1632831300000|2021-09-28 12:15:00|248.33|245.93|248.03|245.63|248.53|246.13|247.54|245.14|0
1632831600000|2021-09-28 12:20:00|247.94|245.54|248.33|245.93|248.53|246.13|247.54|245.14|0
1632831900000|2021-09-28 12:25:00|248.43|246.03|249.02|246.62|249.23|246.83|248.43|246.03|0
1632832200000|2021-09-28 12:30:00|248.93|246.53|249.42|247.02|249.42|247.02|248.13|245.73|0
1632832500000|2021-09-28 12:35:00|249.52|247.12|249.72|247.32|250.02|247.62|249.22|246.82|0
1632832800000|2021-09-28 12:40:00|249.92|247.52|251.02|248.62|251.12|248.72|249.82|247.42|0
1632833100000|2021-09-28 12:45:00|250.92|248.52|249.91|247.51|251.42|249.02|249.81|247.41|0
1632833400000|2021-09-28 12:50:00|250.01|247.61|250.81|248.41|251.11|248.71|250.01|247.61|0
1632833700000|2021-09-28 12:55:00|250.91|248.51|249.91|247.51|251.01|248.61|249.41|247.01|0
1632834000000|2021-09-28 13:00:00|250.11|247.71|248.81|246.41|250.21|247.81|248.81|246.41|0
1632834300000|2021-09-28 13:05:00|249.11|246.71|248.51|246.11|249.41|247.01|247.52|245.12|0
1632834600000|2021-09-28 13:10:00|248.41|246.01|246.13|243.73|248.81|246.41|246.03|243.63|0
1632834900000|2021-09-28 13:15:00|246.03|243.63|245.93|243.53|246.92|244.52|245.93|243.53|0
1632835200000|2021-09-28 13:20:00|246.08|243.68|246.28|243.88|246.52|244.12|244.36|241.96|0
1632835500000|2021-09-28 13:25:00|246.33|243.93|246.92|244.52|247.41|245.01|246.33|243.93|0
1632835800000|2021-09-28 13:30:00|247.91|245.51|247.87|245.47|248.66|246.26|244.6|242.2|0
1632836100000|2021-09-28 13:35:00|247.27|244.87|248.06|245.66|249.06|246.66|246.77|244.37|0
1632836400000|2021-09-28 13:40:00|248.16|245.76|249.76|247.36|249.76|247.36|247.46|245.06|0
1632836700000|2021-09-28 13:45:00|249.96|247.56|252.57|250.17|252.58|250.18|249.66|247.26|0
1632837000000|2021-09-28 13:50:00|253.18|250.78|255.28|252.88|256.09|253.69|251.47|249.07|0
1632837300000|2021-09-28 13:55:00|255.48|253.08|252.69|250.29|257.21|254.81|252.18|249.78|0
1632837600000|2021-09-28 14:00:00|252.79|250.39|260.03|257.63|262.08|259.68|252.79|250.39|0
1632837900000|2021-09-28 14:05:00|260.13|257.73|263.41|261.01|263.52|261.12|259.52|257.12|0
1632838200000|2021-09-28 14:10:00|263.62|261.22|266.9|264.5|267.01|264.61|262.28|259.88|0
1632838500000|2021-09-28 14:15:00|267.21|264.81|267.89|265.49|269.91|267.51|265.97|263.57|0
1632838800000|2021-09-28 14:20:00|273.73|271.33|268.9|266.5|278.17|275.77|268.9|266.5|0
1632839100000|2021-09-28 14:25:00|269.11|266.71|268.07|265.67|271.62|269.22|267.76|265.36|0
1632839400000|2021-09-28 14:30:00|267.97|265.57|269.73|267.33|270.78|268.38|267.45|265.05|0
1632839700000|2021-09-28 14:35:00|269.32|266.92|265.38|262.98|271.61|269.21|265.07|262.67|0
1632840000000|2021-09-28 14:40:00|261.18|258.78|267.22|264.82|268.47|266.07|261.18|258.78|0
1632840300000|2021-09-28 14:45:00|267.43|265.03|268.98|266.58|269.08|266.68|266.3|263.9|0
1632840600000|2021-09-28 14:50:00|269.08|266.68|270.22|267.82|271.06|268.66|267.84|265.44|0
1632840900000|2021-09-28 14:55:00|270.43|268.03|270.01|267.61|271.79|269.39|269.34|266.94|0
1632841200000|2021-09-28 15:00:00|270.12|267.72|272.72|270.32|272.72|270.32|268.66|266.26|0
1632841500000|2021-09-28 15:05:00|272.83|270.43|275.77|273.37|276.89|274.49|271.68|269.28|0
1632841800000|2021-09-28 15:10:00|276.09|273.69|276.82|274.42|277.03|274.63|274.72|272.32|0
1632842100000|2021-09-28 15:15:00|277.03|274.63|276.49|274.09|281.6|279.2|276.49|274.09|0
1632842400000|2021-09-28 15:20:00|276.8|274.4|273.59|271.19|277.43|275.03|272.54|270.14|0
1632842700000|2021-09-28 15:25:00|273.49|271.09|274.33|271.93|274.96|272.56|272.23|269.83|0
1632843000000|2021-09-28 15:30:00|274.22|271.82|273.38|270.98|276.33|273.93|272.75|270.35|0
1632843300000|2021-09-28 15:35:00|273.48|271.08|273.27|270.87|275.06|272.66|272.54|270.14|0
1632843600000|2021-09-28 15:40:00|273.48|271.08|275.9|273.5|276.33|273.93|272.96|270.56|0
1632843900000|2021-09-28 15:45:00|275.48|273.08|275.8|273.4|277.07|274.67|274.74|272.34|0
1632844200000|2021-09-28 15:50:00|275.9|273.5|274.95|272.55|277.81|275.41|274.95|272.55|0
1632844500000|2021-09-28 15:55:00|275.05|272.65|274.42|272.02|275.69|273.29|274.1|271.7|0
1632844800000|2021-09-28 16:00:00|274.63|272.23|277.17|274.77|277.8|275.4|274.52|272.12|0
1632845100000|2021-09-28 16:05:00|277.27|274.87|275.36|272.96|278.33|275.93|275|272.6|0
1632845400000|2021-09-28 16:10:00|275.79|273.39|271.72|269.32|276.21|273.81|271.19|268.79|0
1632845700000|2021-09-28 16:15:00|271.82|269.42|270.59|268.19|272.45|270.05|268.58|266.18|0
1632846000000|2021-09-28 16:20:00|270.8|268.4|270.91|268.51|271.85|269.45|270.28|267.88|0
1632846300000|2021-09-28 16:25:00|270.8|268.4|271.43|269.03|271.43|269.03|269.75|267.35|0
1632846600000|2021-09-28 16:30:00|271.54|269.14|272.48|270.08|273.86|271.46|271.43|269.03|0
1632846900000|2021-09-28 16:35:00|272.59|270.19|273.64|271.24|274.39|271.99|272.59|270.19|0
1632847200000|2021-09-28 16:40:00|273.85|271.45|277.73|275.33|277.73|275.33|273.85|271.45|0
1632847500000|2021-09-28 16:45:00|277.52|275.12|278.59|276.19|278.69|276.29|277.31|274.91|0
1632847800000|2021-09-28 16:50:00|278.69|276.29|277.84|275.44|279.34|276.94|276.45|274.05|0
1632848100000|2021-09-28 16:55:00|277.73|275.33|278.48|276.08|279.12|276.72|276.77|274.37|0
1632848400000|2021-09-28 17:00:00|278.58|276.18|278.15|275.75|279.87|277.47|277.73|275.33|0
1632848700000|2021-09-28 17:05:00|278.26|275.86|277.51|275.11|279.76|277.36|276.34|273.94|0
1632849000000|2021-09-28 17:10:00|277.67|275.27|276.87|274.47|278.58|276.18|276.55|274.15|0
1632849300000|2021-09-28 17:15:00|276.98|274.58|276.12|273.72|277.4|275|275.28|272.88|0
1632849600000|2021-09-28 17:20:00|275.59|273.19|271.13|268.73|275.91|273.51|270.33|267.93|0
1632849900000|2021-09-28 17:25:00|270.92|268.52|269.65|267.25|270.92|268.52|266.89|264.49|0
1632850200000|2021-09-28 17:30:00|269.76|267.36|271.44|269.04|271.55|269.15|269.76|267.36|0
1632850500000|2021-09-28 17:35:00|271.34|268.94|270.91|268.51|271.87|269.47|270.81|268.41|0
1632850800000|2021-09-28 17:40:00|270.81|268.41|271.44|269.04|271.44|269.04|268.7|266.3|0
1632851100000|2021-09-28 17:45:00|271.33|268.93|272.18|269.78|273.13|270.73|270.49|268.09|0
1632851400000|2021-09-28 17:50:00|272.07|269.67|273.02|270.62|273.34|270.94|271.65|269.25|0
1632851700000|2021-09-28 17:55:00|273.13|270.73|273.87|271.47|273.98|271.58|272.71|270.31|0
1632852000000|2021-09-28 18:00:00|273.98|271.58|275.31|272.91|276.27|273.87|273.23|270.83|0
1632852300000|2021-09-28 18:05:00|275.41|273.01|275.62|273.22|276.16|273.76|274.14|271.74|0
1632852600000|2021-09-28 18:10:00|275.73|273.33|275.02|272.62|279.12|276.72|274.49|272.09|0
1632852900000|2021-09-28 18:15:00|275.13|272.73|270.34|267.94|275.13|272.73|270.34|267.94|0
1632853200000|2021-09-28 18:20:00|270.13|267.73|269.32|266.92|271.42|269.02|266.59|264.19|0
1632853500000|2021-09-28 18:25:00|269.42|267.02|268.27|265.87|270.47|268.07|268.27|265.87|0
1632853800000|2021-09-28 18:30:00|268.37|265.97|270.47|268.07|270.89|268.49|268.37|265.97|0
1632854100000|2021-09-28 18:35:00|270.58|268.18|270.57|268.17|272.16|269.76|269.84|267.44|0
1632854400000|2021-09-28 18:40:00|270.68|268.28|267.32|264.92|270.68|268.28|267.32|264.92|0
1632854700000|2021-09-28 18:45:00|267.22|264.82|263.35|260.95|268.07|265.67|259.44|257.04|0
1632855000000|2021-09-28 18:50:00|263.14|260.74|264.7|262.3|264.8|262.4|262.31|259.91|0
1632855300000|2021-09-28 18:55:00|264.38|261.98|264.88|262.48|265.92|263.52|263.74|261.34|0
1632855600000|2021-09-28 19:00:00|265.09|262.69|264.36|261.96|265.82|263.42|263.07|260.67|0
1632855900000|2021-09-28 19:05:00|264.16|261.76|260.97|258.57|265.14|262.74|259.53|257.13|0
1632856200000|2021-09-28 19:10:00|261.07|258.67|261.69|259.29|261.69|259.29|260.25|257.85|0
1632856500000|2021-09-28 19:15:00|261.28|258.88|262.1|259.7|262.52|260.12|260.35|257.95|0
1632856800000|2021-09-28 19:20:00|262.2|259.8|265.22|262.82|265.22|262.82|260.65|258.25|0
1632857100000|2021-09-28 19:25:00|265.01|262.61|268.48|266.08|268.48|266.08|264.9|262.5|0
1632857400000|2021-09-28 19:30:00|268.64|266.24|268.22|265.82|269.17|266.77|266.75|264.35|0
1632857700000|2021-09-28 19:35:00|268.32|265.92|268.74|266.34|269.06|266.66|265.4|263|0
1632858000000|2021-09-28 19:40:00|268.64|266.24|268.63|266.23|268.95|266.55|265.5|263.1|0
1632858300000|2021-09-28 19:45:00|268.53|266.13|273.5|271.1|273.5|271.1|267.58|265.18|0
1632858600000|2021-09-28 19:50:00|273.71|271.31|273.95|271.55|275.31|272.91|271.02|268.62|0
1632858900000|2021-09-28 19:55:00|273.68|271.28|273.2|270.8|275.33|272.93|272.57|270.17|0
1632859200000|2021-09-28 20:00:00|274.16|271.76|271.72|269.32|274.16|271.76|271.61|269.21|0
1632859500000|2021-09-28 20:05:00|271.51|269.11|272.77|270.37|274.26|271.86|271.51|269.11|0
1632859800000|2021-09-28 20:10:00|272.88|270.48|272.67|270.27|273.83|271.43|272.45|270.05|0
1632860100000|2021-09-28 20:15:00|273.29|270.49|273.82|271.02|274.67|271.87|273.29|270.49|0
1632860400000|2021-09-28 20:20:00|273.71|270.91|274.56|271.76|274.56|271.76|273.61|270.81|0
1632860700000|2021-09-28 20:25:00|274.45|271.65|273.07|270.27|274.56|271.76|272.75|269.95|0
1632861000000|2021-09-28 20:30:00|273.18|270.38|273.81|271.01|273.92|271.12|272.96|270.16|0
1632861300000|2021-09-28 20:35:00|273.71|270.91|273.17|270.37|273.81|271.01|272.64|269.84|0
1632861600000|2021-09-28 20:40:00|273.07|270.27|272.43|269.63|273.6|270.8|272.43|269.63|0
1632861900000|2021-09-28 20:45:00|272.32|269.52|271.69|268.89|272.32|269.52|271.37|268.57|0
1632862200000|2021-09-28 20:50:00|271.58|268.78|272|269.2|272.74|269.94|271.48|268.68|0
1632862500000|2021-09-28 20:55:00|271.79|268.99|273.01|270.21|273.01|270.21|271.79|268.99|0
1632862800000|2021-09-28 21:00:00|272.96|270.16|272.99|270.19|273.16|270.36|272.85|270.05|0
1632863100000|2021-09-28 21:05:00|273.01|270.21|272.79|269.99|273.1|270.3|272.79|269.99|0
1632863400000|2021-09-28 21:10:00|272.76|269.96|272.68|269.88|272.76|269.96|272.61|269.81|0
1632863700000|2021-09-28 21:15:00|272.65|269.85|272.62|269.82|272.68|269.88|272.51|269.71|0
1632864000000|2021-09-28 21:20:00|272.65|269.85|272.45|269.65|272.65|269.85|272.36|269.56|0
1632864300000|2021-09-28 21:25:00|272.43|269.63|272.56|269.76|272.56|269.76|272.42|269.62|0
1632864600000|2021-09-28 21:30:00|272.55|269.75|272.72|269.92|272.75|269.95|272.55|269.75|0
1632864900000|2021-09-28 21:35:00|272.74|269.94|272.78|269.98|272.83|270.03|272.73|269.93|0
1632865200000|2021-09-28 21:40:00|272.79|269.99|272.78|269.98|272.79|269.99|272.63|269.83|0
1632865500000|2021-09-28 21:45:00|272.76|269.96|272.99|270.19|273.12|270.32|272.76|269.96|0
1632865800000|2021-09-28 21:50:00|272.97|270.17|272.9|270.1|272.97|270.17|272.87|270.07|0
1632866100000|2021-09-28 21:55:00|272.93|270.13|272.81|270.01|272.93|270.13|272.78|269.98|0
1632866400000|2021-09-28 22:00:00|271.93|269.13|271.76|268.96|272.24|269.44|271.08|268.28|0
1632866700000|2021-09-28 22:05:00|271.87|269.07|271.44|268.64|271.87|269.07|271.13|268.33|0
1632867000000|2021-09-28 22:10:00|271.23|268.43|271.34|268.54|271.55|268.75|270.92|268.12|0
1632867300000|2021-09-28 22:15:00|271.44|268.64|271.12|268.32|271.44|268.64|270.81|268.01|0
1632867600000|2021-09-28 22:20:00|271.02|268.22|271.54|268.74|271.65|268.85|270.7|267.9|0
1632867900000|2021-09-28 22:25:00|271.44|268.64|271.86|269.06|272.07|269.27|271.33|268.53|0
1632868200000|2021-09-28 22:30:00|271.7|268.9|270.59|267.79|271.86|269.06|270.49|267.69|0
1632868500000|2021-09-28 22:35:00|270.49|267.69|271.75|268.95|271.75|268.95|270.28|267.48|0
1632868800000|2021-09-28 22:40:00|271.64|268.84|272.7|269.9|272.8|270|271.43|268.63|0
1632869100000|2021-09-28 22:45:00|272.49|269.69|270.48|267.68|272.49|269.69|270.48|267.68|0
1632869400000|2021-09-28 22:50:00|270.59|267.79|270.79|267.99|271.22|268.42|270.58|267.78|0
1632869700000|2021-09-28 22:55:00|270.85|268.05|270.9|268.1|270.9|268.1|270.48|267.68|0
1632870000000|2021-09-28 23:00:00|270.79|267.99|270.89|268.09|271.53|268.73|270.16|267.36|0
1632870300000|2021-09-28 23:05:00|270.68|267.88|270.89|268.09|271.1|268.3|270.58|267.78|0
1632870600000|2021-09-28 23:10:00|270.79|267.99|270.57|267.77|271.42|268.62|270.57|267.77|0
1632870900000|2021-09-28 23:15:00|270.47|267.67|270.57|267.77|270.63|267.83|270.05|267.25|0
1632871200000|2021-09-28 23:20:00|270.52|267.72|270.89|268.09|271.31|268.51|270.26|267.46|0
1632871500000|2021-09-28 23:25:00|270.99|268.19|271.2|268.4|271.52|268.72|270.89|268.09|0
1632871800000|2021-09-28 23:30:00|271.31|268.51|272.57|269.77|272.68|269.88|271.31|268.51|0
1632872100000|2021-09-28 23:35:00|272.63|269.83|272.36|269.56|273.21|270.41|272.36|269.56|0
1632872400000|2021-09-28 23:40:00|272.46|269.66|272.14|269.34|272.46|269.66|272.04|269.24|0
1632872700000|2021-09-28 23:45:00|272.04|269.24|271.14|268.34|272.04|269.24|271.09|268.29|0
1632873000000|2021-09-28 23:50:00|271.09|268.29|270.03|267.23|271.3|268.5|269.72|266.92|0
1632873300000|2021-09-28 23:55:00|269.82|267.02|269.09|266.29|269.82|267.02|268.88|266.08|0
1632873600000|2021-09-29 00:00:00|269.19|266.39|267.62|264.82|269.3|266.5|267.52|264.72|0
1632873900000|2021-09-29 00:05:00|267.52|264.72|267.3|264.5|267.72|264.92|266.99|264.19|0
1632874200000|2021-09-29 00:10:00|267.41|264.61|267.82|265.02|268.3|265.5|267.36|264.56|0
1632874500000|2021-09-29 00:15:00|267.62|264.82|266.57|263.77|268.56|265.76|266.16|263.36|0
1632874800000|2021-09-29 00:20:00|266.68|263.88|266.36|263.56|266.73|263.93|265.84|263.04|0
1632875100000|2021-09-29 00:25:00|266.57|263.77|265.74|262.94|267.09|264.29|265.63|262.83|0
1632875400000|2021-09-29 00:30:00|265.94|263.14|265.63|262.83|266.15|263.35|265.22|262.42|0
1632875700000|2021-09-29 00:35:00|265.53|262.73|265.01|262.21|265.53|262.73|264.7|261.9|0
1632876000000|2021-09-29 00:40:00|264.9|262.1|265.52|262.72|265.63|262.83|264.59|261.79|0
1632876300000|2021-09-29 00:45:00|265.58|262.78|265.62|262.82|265.83|263.03|265.11|262.31|0
1632876600000|2021-09-29 00:50:00|265.83|263.03|266.04|263.24|266.66|263.86|265.62|262.82|0
1632876900000|2021-09-29 00:55:00|265.93|263.13|266.35|263.55|267.08|264.28|265.62|262.82|0
1632877200000|2021-09-29 01:00:00|266.24|263.44|266.35|263.55|266.66|263.86|265.62|262.82|0
1632877500000|2021-09-29 01:05:00|266.24|263.44|268.64|265.84|268.95|266.15|266.24|263.44|0
1632877800000|2021-09-29 01:10:00|268.95|266.15|267.02|264.22|268.95|266.15|266.76|263.96|0
1632878100000|2021-09-29 01:15:00|267.12|264.32|268.63|265.83|268.84|266.04|266.55|263.75|0
1632878400000|2021-09-29 01:20:00|268.53|265.73|269.42|266.62|269.79|266.99|268.53|265.73|0
1632878700000|2021-09-29 01:25:00|269.37|266.57|270.2|267.4|270.63|267.83|268.95|266.15|0
1632879000000|2021-09-29 01:30:00|270.31|267.51|271.36|268.56|272.42|269.62|270.31|267.51|0
1632879300000|2021-09-29 01:35:00|271.47|268.67|270.31|267.51|271.68|268.88|269.89|267.09|0
1632879600000|2021-09-29 01:40:00|270.41|267.61|268.57|265.77|270.41|267.61|268.42|265.62|0
1632879900000|2021-09-29 01:45:00|268.31|265.51|268.52|265.72|269.36|266.56|267.89|265.09|0
1632880200000|2021-09-29 01:50:00|268.73|265.93|269.41|266.61|270.72|267.92|268.52|265.72|0
1632880500000|2021-09-29 01:55:00|269.46|266.66|268.3|265.5|269.46|266.66|267.99|265.19|0
1632880800000|2021-09-29 02:00:00|268.2|265.4|266.63|263.83|269.04|266.24|266.53|263.73|0
1632881100000|2021-09-29 02:05:00|266.53|263.73|267.57|264.77|267.57|264.77|266.22|263.42|0
1632881400000|2021-09-29 02:10:00|267.67|264.87|266.79|263.99|267.67|264.87|266.32|263.52|0
1632881700000|2021-09-29 02:15:00|266.84|264.04|266.63|263.83|267.36|264.56|266.21|263.41|0
1632882000000|2021-09-29 02:20:00|266.52|263.72|265.17|262.37|266.52|263.72|265.07|262.27|0
1632882300000|2021-09-29 02:25:00|265.12|262.32|265.43|262.63|265.48|262.68|264.76|261.96|0
1632882600000|2021-09-29 02:30:00|265.17|262.37|266.2|263.4|266.21|263.41|265.17|262.37|0
1632882900000|2021-09-29 02:35:00|266.1|263.3|265.79|262.99|266.1|263.3|265.17|262.37|0
1632883200000|2021-09-29 02:40:00|265.68|262.88|266.1|263.3|266.41|263.61|265.48|262.68|0
1632883500000|2021-09-29 02:45:00|266.15|263.35|265.26|262.46|266.3|263.5|265.16|262.36|0
1632883800000|2021-09-29 02:50:00|265.16|262.36|265.83|263.03|265.99|263.19|265.06|262.26|0
1632884100000|2021-09-29 02:55:00|265.88|263.08|265.68|262.88|266.04|263.24|265.47|262.67|0
1632884400000|2021-09-29 03:00:00|265.78|262.98|265.78|262.98|265.78|262.98|264.85|262.05|0
1632884700000|2021-09-29 03:05:00|265.67|262.87|266.97|264.17|267.54|264.74|265.57|262.77|0
1632885000000|2021-09-29 03:10:00|266.87|264.07|265.98|263.18|266.87|264.07|265.88|263.08|0
1632885300000|2021-09-29 03:15:00|265.88|263.08|265.56|262.76|266.92|264.12|265.46|262.66|0
1632885600000|2021-09-29 03:20:00|265.46|262.66|265.04|262.24|265.56|262.76|264.32|261.52|0
1632885900000|2021-09-29 03:25:00|264.94|262.14|264.11|261.31|264.94|262.14|264.11|261.31|0
1632886200000|2021-09-29 03:30:00|264.21|261.41|264.73|261.93|265.04|262.24|264.11|261.31|0
1632886500000|2021-09-29 03:35:00|264.83|262.03|264.93|262.13|265.3|262.5|264.52|261.72|0
1632886800000|2021-09-29 03:40:00|264.83|262.03|264.31|261.51|264.83|262.03|264.31|261.51|0
1632887100000|2021-09-29 03:45:00|264.36|261.56|265.03|262.23|265.14|262.34|264.21|261.41|0
1632887400000|2021-09-29 03:50:00|264.93|262.13|264.93|262.13|264.93|262.13|264.1|261.3|0
1632887700000|2021-09-29 03:55:00|264.82|262.02|264.92|262.12|265.34|262.54|264.61|261.81|0
1632888000000|2021-09-29 04:00:00|265.13|262.33|265.44|262.64|266.12|263.32|265.13|262.33|0
1632888300000|2021-09-29 04:05:00|265.54|262.74|264.82|262.02|265.54|262.74|264.61|261.81|0
1632888600000|2021-09-29 04:10:00|264.92|262.12|265.54|262.74|265.54|262.74|264.61|261.81|0
1632888900000|2021-09-29 04:15:00|265.59|262.79|264.81|262.01|265.96|263.16|264.81|262.01|0
1632889200000|2021-09-29 04:20:00|264.92|262.12|264.4|261.6|264.92|262.12|264.19|261.39|0
1632889500000|2021-09-29 04:25:00|264.29|261.49|264.5|261.7|264.71|261.91|263.78|260.98|0
1632889800000|2021-09-29 04:30:00|264.39|261.59|263.57|260.77|264.7|261.9|263.57|260.77|0
1632890100000|2021-09-29 04:35:00|263.46|260.66|263.05|260.25|263.98|261.18|263.05|260.25|0
1632890400000|2021-09-29 04:40:00|262.95|260.15|263.05|260.25|263.15|260.35|262.53|259.73|0
1632890700000|2021-09-29 04:45:00|263.15|260.35|262.63|259.83|263.15|260.35|262.33|259.53|0
1632891000000|2021-09-29 04:50:00|262.74|259.94|261.86|259.06|262.74|259.94|261.86|259.06|0
1632891300000|2021-09-29 04:55:00|261.81|259.01|261.91|259.11|262.12|259.32|261.71|258.91|0
1632891600000|2021-09-29 05:00:00|261.81|259.01|261.81|259.01|263.56|260.76|261.71|258.91|0
1632891900000|2021-09-29 05:05:00|261.91|259.11|263.56|260.76|264.7|261.9|261.7|258.9|0
1632892200000|2021-09-29 05:10:00|263.45|260.65|265.21|262.41|266.05|263.25|263.25|260.45|0
1632892500000|2021-09-29 05:15:00|265.32|262.52|263.55|260.75|265.32|262.52|263.55|260.75|0
1632892800000|2021-09-29 05:20:00|263.35|260.55|265.21|262.41|265.21|262.41|262.83|260.03|0
1632893100000|2021-09-29 05:25:00|265.11|262.31|264.48|261.68|265.11|262.31|263.24|260.44|0
1632893400000|2021-09-29 05:30:00|264.07|261.27|264.17|261.37|264.74|261.94|263.34|260.54|0
1632893700000|2021-09-29 05:35:00|264.07|261.27|263.55|260.75|264.48|261.68|262.51|259.71|0
1632894000000|2021-09-29 05:40:00|263.44|260.64|262.82|260.02|263.96|261.16|262.67|259.87|0
1632894300000|2021-09-29 05:45:00|262.72|259.92|264.06|261.26|264.68|261.88|262.67|259.87|0
1632894600000|2021-09-29 05:50:00|264.22|261.42|264.16|261.36|264.99|262.19|263.39|260.59|0
1632894900000|2021-09-29 05:55:00|264.06|261.26|263.33|260.53|265.09|262.29|263.02|260.22|0
1632895200000|2021-09-29 06:00:00|263.12|260.32|264.47|261.67|264.57|261.77|261.27|258.47|0
1632895500000|2021-09-29 06:05:00|264.26|261.46|264.26|261.46|265.71|262.91|264.05|261.25|0
1632895800000|2021-09-29 06:10:00|264.15|261.35|263.12|260.32|264.57|261.77|263.02|260.22|0
1632896100000|2021-09-29 06:15:00|262.91|260.11|262.19|259.39|262.91|260.11|261.78|258.98|0
1632896400000|2021-09-29 06:20:00|262.09|259.29|262.5|259.7|262.76|259.96|261.47|258.67|0
1632896700000|2021-09-29 06:25:00|262.39|259.59|263.94|261.14|264.15|261.35|262.14|259.34|0
1632897000000|2021-09-29 06:30:00|264.04|261.24|264.46|261.66|265.08|262.28|263.68|260.88|0
1632897300000|2021-09-29 06:35:00|264.35|261.55|264.41|261.61|264.46|261.66|264.04|261.24|0
1632897600000|2021-09-29 06:40:00|264.66|261.86|263.31|260.51|265.49|262.69|263.21|260.41|0
1632897900000|2021-09-29 06:45:00|263.21|260.41|263|260.2|263.31|260.51|262.59|259.79|0
1632898200000|2021-09-29 06:50:00|262.9|260.1|262.79|259.99|263.16|260.36|262.18|259.38|0
1632898500000|2021-09-29 06:55:00|262.85|260.05|263.72|260.92|263.82|261.02|262.38|259.58|0
1632898800000|2021-09-29 07:00:00|263.62|260.82|263.5|260.7|267.78|264.98|260.05|257.25|0
1632899100000|2021-09-29 07:05:00|263.3|260.9|262.25|259.85|263.49|261.09|261.84|259.44|0
1632899400000|2021-09-29 07:10:00|262.15|259.75|261.63|259.23|262.66|260.26|261.52|259.12|0
1632899700000|2021-09-29 07:15:00|261.32|258.92|260.34|257.94|261.73|259.33|260.29|257.89|0
1632900000000|2021-09-29 07:20:00|260.39|257.99|258.95|256.55|260.39|257.99|258.64|256.24|0
1632900300000|2021-09-29 07:25:00|258.85|256.45|258.18|255.78|259.26|256.86|257.52|255.12|0
1632900600000|2021-09-29 07:30:00|258.23|255.83|257.67|255.27|258.54|256.14|257.52|255.12|0
1632900900000|2021-09-29 07:35:00|257.72|255.32|257.31|254.91|257.82|255.42|257.21|254.81|0
1632901200000|2021-09-29 07:40:00|257.36|254.96|257.82|255.42|258.02|255.62|257.31|254.91|0
1632901500000|2021-09-29 07:45:00|257.71|255.31|258.91|256.51|259.47|257.07|257.27|254.87|0
1632901800000|2021-09-29 07:50:00|258.8|256.4|259.42|257.02|259.52|257.12|258.29|255.89|0
1632902100000|2021-09-29 07:55:00|259.31|256.91|259.52|257.12|259.52|257.12|259.11|256.71|0
1632902400000|2021-09-29 08:00:00|259.41|257.01|259.47|257.07|259.62|257.22|258.9|256.5|0
1632902700000|2021-09-29 08:05:00|259.51|257.11|260.43|258.03|261.15|258.75|259.51|257.11|0
1632903000000|2021-09-29 08:10:00|260.54|258.14|260.43|258.03|260.54|258.14|259.72|257.32|0
1632903300000|2021-09-29 08:15:00|260.54|258.14|262.28|259.88|262.49|260.09|260.02|257.62|0
1632903600000|2021-09-29 08:20:00|262.59|260.19|263.45|261.05|264.38|261.98|260.79|258.39|0
1632903900000|2021-09-29 08:25:00|263.35|260.95|262.93|260.53|263.71|261.31|262.83|260.43|0
1632904200000|2021-09-29 08:30:00|263.04|260.64|262.73|260.33|263.14|260.74|262.01|259.61|0
1632904500000|2021-09-29 08:35:00|262.62|260.22|262.93|260.53|263.34|260.94|262.62|260.22|0
1632904800000|2021-09-29 08:40:00|263.03|260.63|262.72|260.32|263.03|260.63|262|259.6|0
1632905100000|2021-09-29 08:45:00|262.67|260.27|261.8|259.4|262.82|260.42|261.8|259.4|0
1632905400000|2021-09-29 08:50:00|261.79|259.39|261.9|259.5|262.41|260.01|261.69|259.29|0
1632905700000|2021-09-29 08:55:00|262|259.6|261.38|258.98|262.2|259.8|261.38|258.98|0
1632906000000|2021-09-29 09:00:00|261.48|259.08|261.07|258.67|261.59|259.19|261.07|258.67|0
1632906300000|2021-09-29 09:05:00|260.97|258.57|260.97|258.57|261.07|258.67|260.36|257.96|0
1632906600000|2021-09-29 09:10:00|260.86|258.46|260.56|258.16|261.07|258.67|260.56|258.16|0
1632906900000|2021-09-29 09:15:00|260.35|257.95|260.45|258.05|261.37|258.97|259.74|257.34|0
1632907200000|2021-09-29 09:20:00|260.56|258.16|261.58|259.18|261.89|259.49|260.04|257.64|0
1632907500000|2021-09-29 09:25:00|261.68|259.28|260.86|258.46|261.79|259.39|260.65|258.25|0
1632907800000|2021-09-29 09:30:00|260.81|258.41|260.96|258.56|261.47|259.07|260.55|258.15|0
1632908100000|2021-09-29 09:35:00|260.86|258.46|261.47|259.07|261.78|259.38|260.86|258.46|0
1632908400000|2021-09-29 09:40:00|261.37|258.97|260.85|258.45|261.47|259.07|260.85|258.45|0
1632908700000|2021-09-29 09:45:00|260.96|258.56|260.44|258.04|260.96|258.56|260.19|257.79|0
1632909000000|2021-09-29 09:50:00|260.34|257.94|260.13|257.73|260.44|258.04|259.82|257.42|0
1632909300000|2021-09-29 09:55:00|260.23|257.83|259.41|257.01|260.23|257.83|259.31|256.91|0
1632909600000|2021-09-29 10:00:00|259.31|256.91|259|256.6|259.31|256.91|258.49|256.09|0
1632909900000|2021-09-29 10:05:00|258.95|256.55|259.41|257.01|259.41|257.01|258.8|256.4|0
1632910200000|2021-09-29 10:10:00|259.31|256.91|259.3|256.9|259.71|257.31|259|256.6|0
1632910500000|2021-09-29 10:15:00|259.2|256.8|259.1|256.7|259.2|256.8|258.49|256.09|0
1632910800000|2021-09-29 10:20:00|258.99|256.59|259.4|257|259.5|257.1|258.59|256.19|0
1632911100000|2021-09-29 10:25:00|259.45|257.05|259.2|256.8|259.71|257.31|259.09|256.69|0
1632911400000|2021-09-29 10:30:00|259.3|256.9|259.5|257.1|259.5|257.1|258.99|256.59|0
1632911700000|2021-09-29 10:35:00|259.3|256.9|259.81|257.41|259.81|257.41|259.19|256.79|0
1632912000000|2021-09-29 10:40:00|259.7|257.3|259.7|257.3|259.91|257.51|259.39|256.99|0
1632912300000|2021-09-29 10:45:00|259.8|257.4|260.06|257.66|260.42|258.02|259.7|257.3|0
1632912600000|2021-09-29 10:50:00|260.01|257.61|260.62|258.22|260.62|258.22|259.9|257.5|0
1632912900000|2021-09-29 10:55:00|260.57|258.17|261.44|259.04|261.44|259.04|260.57|258.17|0
1632913200000|2021-09-29 11:00:00|261.23|258.83|261.33|258.93|261.33|258.93|260.57|258.17|0
1632913500000|2021-09-29 11:05:00|261.23|258.83|262.78|260.38|263.19|260.79|260.82|258.42|0
1632913800000|2021-09-29 11:10:00|262.88|260.48|262.77|260.37|262.88|260.48|262.16|259.76|0
1632914100000|2021-09-29 11:15:00|262.67|260.27|263.5|261.1|264.12|261.72|262.21|259.81|0
1632914400000|2021-09-29 11:20:00|263.39|260.99|263.24|260.84|263.7|261.3|262.67|260.27|0
1632914700000|2021-09-29 11:25:00|263.29|260.89|262.66|260.26|263.6|261.2|262.66|260.26|0
1632915000000|2021-09-29 11:30:00|262.77|260.37|261.84|259.44|263.08|260.68|261.63|259.23|0
1632915300000|2021-09-29 11:35:00|261.94|259.54|265.04|262.64|265.46|263.06|261.84|259.44|0
1632915600000|2021-09-29 11:40:00|264.94|262.54|263.64|261.24|264.94|262.54|263.49|261.09|0
1632915900000|2021-09-29 11:45:00|263.59|261.19|263.28|260.88|264.11|261.71|263.07|260.67|0
1632916200000|2021-09-29 11:50:00|263.38|260.98|262.65|260.25|263.38|260.98|262.45|260.05|0
1632916500000|2021-09-29 11:55:00|262.76|260.36|262.76|260.36|263.12|260.72|261.93|259.53|0
1632916800000|2021-09-29 12:00:00|262.71|260.31|262.13|259.73|263.07|260.67|261.62|259.22|0
1632917100000|2021-09-29 12:05:00|262.24|259.84|262.24|259.84|262.44|260.04|261.82|259.42|0
1632917400000|2021-09-29 12:10:00|262.13|259.73|262.85|260.45|262.85|260.45|261.72|259.32|0
1632917700000|2021-09-29 12:15:00|262.75|260.35|263.57|261.17|264.2|261.8|262.75|260.35|0
1632918000000|2021-09-29 12:20:00|263.68|261.28|263.78|261.38|264.4|262|263.37|260.97|0
1632918300000|2021-09-29 12:25:00|263.68|261.28|264.4|262|264.61|262.21|263.68|261.28|0
1632918600000|2021-09-29 12:30:00|264.5|262.1|265.65|263.25|266.06|263.66|263.88|261.48|0
1632918900000|2021-09-29 12:35:00|265.75|263.35|267.11|264.71|267.52|265.12|265.54|263.14|0
1632919200000|2021-09-29 12:40:00|267|264.6|266.48|264.08|267.31|264.91|265.95|263.55|0
1632919500000|2021-09-29 12:45:00|266.53|264.13|264.91|262.51|266.89|264.49|264.6|262.2|0
1632919800000|2021-09-29 12:50:00|265.02|262.62|265.64|263.24|266.06|263.66|264.91|262.51|0
1632920100000|2021-09-29 12:55:00|265.74|263.34|265.43|263.03|266.26|263.86|265.32|262.92|0
1632920400000|2021-09-29 13:00:00|265.32|262.92|265.22|262.82|265.95|263.55|265.22|262.82|0
1632920700000|2021-09-29 13:05:00|265.11|262.71|266.26|263.86|266.36|263.96|265.01|262.61|0
1632921000000|2021-09-29 13:10:00|266.36|263.96|266.88|264.48|267.09|264.69|265.94|263.54|0
1632921300000|2021-09-29 13:15:00|266.99|264.59|268.77|266.37|268.77|266.37|266.67|264.27|0
1632921600000|2021-09-29 13:20:00|268.66|266.26|267.51|265.11|268.77|266.37|267.19|264.79|0
1632921900000|2021-09-29 13:25:00|267.4|265|266.77|264.37|268.24|265.84|266.56|264.16|0
1632922200000|2021-09-29 13:30:00|267.4|265|268.55|266.15|268.76|266.36|264.58|262.18|0
1632922500000|2021-09-29 13:35:00|268.66|266.26|269.28|266.88|269.92|267.52|267.5|265.1|0
1632922800000|2021-09-29 13:40:00|269.18|266.78|270.76|268.36|270.97|268.57|268.13|265.73|0
1632923100000|2021-09-29 13:45:00|270.55|268.15|266.45|264.05|271.61|269.21|266.45|264.05|0
1632923400000|2021-09-29 13:50:00|266.03|263.63|262.4|260|267.39|264.99|261.99|259.59|0
1632923700000|2021-09-29 13:55:00|262.19|259.79|262.81|260.41|264.05|261.65|261.57|259.17|0
1632924000000|2021-09-29 14:00:00|262.6|260.2|263.22|260.82|263.53|261.13|259.62|257.22|0
1632924300000|2021-09-29 14:05:00|263.12|260.72|261.67|259.27|264.15|261.75|261.67|259.27|0
1632924600000|2021-09-29 14:10:00|261.47|259.07|263.42|261.02|264.05|261.65|261.36|258.96|0
1632924900000|2021-09-29 14:15:00|263.11|260.71|262.29|259.89|263.22|260.82|261.77|259.37|0
1632925200000|2021-09-29 14:20:00|262.18|259.78|261|258.6|262.18|259.78|259.61|257.21|0
1632925500000|2021-09-29 14:25:00|260.94|258.54|262.28|259.88|262.28|259.88|260.02|257.62|0
1632925800000|2021-09-29 14:30:00|261.87|259.47|264.56|262.16|265.39|262.99|261.66|259.26|0
1632926100000|2021-09-29 14:35:00|264.25|261.85|264.87|262.47|264.97|262.57|262.59|260.19|0
1632926400000|2021-09-29 14:40:00|264.45|262.05|262.38|259.98|264.87|262.47|262.17|259.77|0
1632926700000|2021-09-29 14:45:00|262.02|259.62|260.11|257.71|263.2|260.8|259.29|256.89|0
1632927000000|2021-09-29 14:50:00|260.22|257.82|261.24|258.84|262.58|260.18|259.5|257.1|0
1632927300000|2021-09-29 14:55:00|261.14|258.74|260.31|257.91|262.06|259.66|260.31|257.91|0
1632927600000|2021-09-29 15:00:00|260.11|257.71|262.84|260.44|263.4|261|260.01|257.61|0
1632927900000|2021-09-29 15:05:00|262.78|260.38|261.85|259.45|262.99|260.59|261.13|258.73|0
1632928200000|2021-09-29 15:10:00|262.06|259.66|262.06|259.66|262.68|260.28|261.13|258.73|0
1632928500000|2021-09-29 15:15:00|262.16|259.76|263.19|260.79|263.61|261.21|261.85|259.45|0
1632928800000|2021-09-29 15:20:00|263.09|260.69|262.88|260.48|264.23|261.83|262.88|260.48|0
1632929100000|2021-09-29 15:25:00|262.98|260.58|264.43|262.03|264.64|262.24|262.98|260.58|0
1632929400000|2021-09-29 15:30:00|264.22|261.82|263.7|261.3|264.74|262.34|263.39|260.99|0
1632929700000|2021-09-29 15:35:00|263.81|261.41|266.72|264.32|267.14|264.74|263.81|261.41|0
1632930000000|2021-09-29 15:40:00|266.61|264.21|266.51|264.11|267.55|265.15|266.09|263.69|0
1632930300000|2021-09-29 15:45:00|266.61|264.21|266.46|264.06|269.16|266.76|266.19|263.79|0
1632930600000|2021-09-29 15:50:00|266.35|263.95|267.19|264.79|267.29|264.89|265.11|262.71|0
1632930900000|2021-09-29 15:55:00|267.24|264.84|265.83|263.43|267.5|265.1|265.73|263.33|0
1632931200000|2021-09-29 16:00:00|265.73|263.33|265.21|262.81|266.35|263.95|265|262.6|0
1632931500000|2021-09-29 16:05:00|265.1|262.7|266.55|264.15|266.87|264.47|264.79|262.39|0
1632931800000|2021-09-29 16:10:00|266.66|264.26|268.54|266.14|269.06|266.66|266.66|264.26|0
1632932100000|2021-09-29 16:15:00|268.43|266.03|268.22|265.82|270.11|267.71|268.22|265.82|0
1632932400000|2021-09-29 16:20:00|268.33|265.93|270.74|268.34|271.16|268.76|268.33|265.93|0
1632932700000|2021-09-29 16:25:00|270.84|268.44|270.42|268.02|271.69|269.29|269.58|267.18|0
1632933000000|2021-09-29 16:30:00|270.63|268.23|270.8|268.4|271.33|268.93|269.26|266.86|0
1632933300000|2021-09-29 16:35:00|270.91|268.51|271.22|268.82|272.27|269.87|270.7|268.3|0
1632933600000|2021-09-29 16:40:00|271.32|268.92|271.85|269.45|272.38|269.98|270.48|268.08|0
1632933900000|2021-09-29 16:45:00|271.95|269.55|270.79|268.39|272.69|270.29|270.69|268.29|0
1632934200000|2021-09-29 16:50:00|271|268.6|269.22|266.82|271.43|269.03|268.8|266.4|0
1632934500000|2021-09-29 16:55:00|269.12|266.72|270.06|267.66|270.06|267.66|268.39|265.99|0
1632934800000|2021-09-29 17:00:00|269.95|267.55|271.42|269.02|271.42|269.02|269.64|267.24|0
1632935100000|2021-09-29 17:05:00|271.52|269.12|270.26|267.86|272.26|269.86|270.26|267.86|0
1632935400000|2021-09-29 17:10:00|270.42|268.02|271.31|268.91|271.63|269.23|269.53|267.13|0
1632935700000|2021-09-29 17:15:00|270.99|268.59|269.32|266.92|271.84|269.44|268.9|266.5|0
1632936000000|2021-09-29 17:20:00|269.21|266.81|269.21|266.81|269.52|267.12|268.58|266.18|0
1632936300000|2021-09-29 17:25:00|268.9|266.5|271.3|268.9|271.94|269.54|268.9|266.5|0
1632936600000|2021-09-29 17:30:00|271.41|269.01|272.46|270.06|273.52|271.12|271.41|269.01|0
1632936900000|2021-09-29 17:35:00|272.67|270.27|273.62|271.22|273.62|271.22|272.67|270.27|0
1632937200000|2021-09-29 17:40:00|273.3|270.9|272.25|269.85|274.79|272.39|271.61|269.21|0
1632937500000|2021-09-29 17:45:00|272.35|269.95|272.98|270.58|273.09|270.69|271.51|269.11|0
1632937800000|2021-09-29 17:50:00|272.93|270.53|271.61|269.21|273.19|270.79|270.87|268.47|0
1632938100000|2021-09-29 17:55:00|271.82|269.42|270.35|267.95|271.82|269.42|270.35|267.95|0
1632938400000|2021-09-29 18:00:00|270.45|268.05|269.61|267.21|270.66|268.26|269.09|266.69|0
1632938700000|2021-09-29 18:05:00|269.51|267.11|267|264.6|269.92|267.52|266.48|264.08|0
1632939000000|2021-09-29 18:10:00|266.69|264.29|262.94|260.54|266.9|264.5|262.44|260.04|0
1632939300000|2021-09-29 18:15:00|262.74|260.34|263.76|261.36|263.87|261.47|262.74|260.34|0
1632939600000|2021-09-29 18:20:00|263.87|261.47|264.48|262.08|264.79|262.39|263.45|261.05|0
1632939900000|2021-09-29 18:25:00|264.59|262.19|264.48|262.08|264.59|262.19|263.97|261.57|0
1632940200000|2021-09-29 18:30:00|264.38|261.98|262.83|260.43|264.38|261.98|262.83|260.43|0
1632940500000|2021-09-29 18:35:00|262.73|260.33|263.65|261.25|263.96|261.56|262.73|260.33|0
1632940800000|2021-09-29 18:40:00|263.75|261.35|262.31|259.91|264.06|261.66|261.7|259.3|0
1632941100000|2021-09-29 18:45:00|262.11|259.71|263.54|261.14|263.85|261.45|261.29|258.89|0
1632941400000|2021-09-29 18:50:00|263.34|260.94|262.31|259.91|263.34|260.94|262.1|259.7|0
1632941700000|2021-09-29 18:55:00|262.41|260.01|262.61|260.21|263.44|261.04|262.41|260.01|0
1632942000000|2021-09-29 19:00:00|262.41|260.01|265.09|262.69|265.09|262.69|261.59|259.19|0
1632942300000|2021-09-29 19:05:00|264.78|262.38|264.26|261.86|265.29|262.89|263.02|260.62|0
1632942600000|2021-09-29 19:10:00|264.05|261.65|262.3|259.9|264.57|262.17|262.3|259.9|0
1632942900000|2021-09-29 19:15:00|262.51|260.11|263.13|260.73|263.44|261.04|261.99|259.59|0
1632943200000|2021-09-29 19:20:00|263.33|260.93|264.47|262.07|264.57|262.17|263.02|260.62|0
1632943500000|2021-09-29 19:25:00|264.57|262.17|263.95|261.55|264.57|262.17|263.12|260.72|0
1632943800000|2021-09-29 19:30:00|264.26|261.86|264.15|261.75|264.77|262.37|263.53|261.13|0
1632944100000|2021-09-29 19:35:00|264.05|261.65|265.91|263.51|266.02|263.62|263.95|261.55|0
1632944400000|2021-09-29 19:40:00|265.81|263.41|268.1|265.7|268.31|265.91|265.81|263.41|0
1632944700000|2021-09-29 19:45:00|268.41|266.01|267.68|265.28|268.73|266.33|267.16|264.76|0
1632945000000|2021-09-29 19:50:00|268.1|265.7|270.27|267.87|270.62|268.22|266.74|264.34|0
1632945300000|2021-09-29 19:55:00|270.48|268.08|270.06|267.66|271.96|269.56|269.85|267.45|0
1632945600000|2021-09-29 20:00:00|269.95|267.55|267.85|265.45|270.06|267.66|267.85|265.45|0
1632945900000|2021-09-29 20:05:00|267.54|265.14|267.12|264.72|267.85|265.45|267.01|264.61|0
1632946200000|2021-09-29 20:10:00|267.22|264.82|267.17|264.77|267.64|265.24|266.59|264.19|0
1632946500000|2021-09-29 20:15:00|267.52|264.72|267.83|265.03|267.84|265.04|267.42|264.62|0
1632946800000|2021-09-29 20:20:00|267.73|264.93|268.36|265.56|268.57|265.77|267.73|264.93|0
1632947100000|2021-09-29 20:25:00|268.46|265.66|268.67|265.87|268.88|266.08|268.36|265.56|0
1632947400000|2021-09-29 20:30:00|268.56|265.76|267.41|264.61|268.67|265.87|267.41|264.61|0
1632947700000|2021-09-29 20:35:00|267.46|264.66|266.89|264.09|267.46|264.66|266.78|263.98|0
1632948000000|2021-09-29 20:40:00|266.99|264.19|267.41|264.61|267.83|265.03|266.99|264.19|0
1632948300000|2021-09-29 20:45:00|267.3|264.5|266.99|264.19|267.82|265.02|266.99|264.19|0
1632948600000|2021-09-29 20:50:00|266.88|264.08|267.67|264.87|267.77|264.97|266.78|263.98|0
1632948900000|2021-09-29 20:55:00|267.61|264.81|267.45|264.65|267.92|265.12|267.45|264.65|0
1632949200000|2021-09-29 21:00:00|267.51|264.71|267.68|264.88|267.78|264.98|267.51|264.71|0
1632949500000|2021-09-29 21:05:00|267.69|264.89|267.66|264.86|267.82|265.02|267.65|264.85|0
1632949800000|2021-09-29 21:10:00|267.69|264.89|267.54|264.74|267.69|264.89|267.54|264.74|0
1632950100000|2021-09-29 21:15:00|267.61|264.81|267.53|264.73|267.64|264.84|267.53|264.73|0
1632950400000|2021-09-29 21:20:00|267.52|264.72|267.61|264.81|267.62|264.82|267.39|264.59|0
1632950700000|2021-09-29 21:25:00|267.58|264.78|267.51|264.71|267.58|264.78|267.5|264.7|0
1632951000000|2021-09-29 21:30:00|267.53|264.73|267.54|264.74|267.57|264.77|267.51|264.71|0
1632951300000|2021-09-29 21:35:00|267.56|264.76|267.51|264.71|267.56|264.76|267.51|264.71|0
1632951600000|2021-09-29 21:40:00|267.53|264.73|267.38|264.58|267.53|264.73|267.37|264.57|0
1632951900000|2021-09-29 21:45:00|267.37|264.57|267.41|264.61|267.44|264.64|267.37|264.57|0
1632952200000|2021-09-29 21:50:00|267.39|264.59|267.3|264.5|267.39|264.59|267.3|264.5|0
1632952500000|2021-09-29 21:55:00|267.28|264.48|266.97|264.17|267.28|264.48|266.83|264.03|0
1632952800000|2021-09-29 22:00:00|266.28|263.48|266.91|264.11|266.91|264.11|265.81|263.01|0
1632953100000|2021-09-29 22:05:00|267.06|264.26|267.37|264.57|267.48|264.68|266.64|263.84|0
1632953400000|2021-09-29 22:10:00|267.16|264.36|267.79|264.99|267.84|265.04|267.16|264.36|0
1632953700000|2021-09-29 22:15:00|267.58|264.78|267.58|264.78|267.68|264.88|267.26|264.46|0
1632954000000|2021-09-29 22:20:00|267.63|264.83|267.57|264.77|267.78|264.98|267.57|264.77|0
1632954300000|2021-09-29 22:25:00|267.47|264.67|268.05|265.25|268.1|265.3|267.05|264.25|0
1632954600000|2021-09-29 22:30:00|267.99|265.19|267.47|264.67|267.99|265.19|267.36|264.56|0
1632954900000|2021-09-29 22:35:00|267.36|264.56|266.73|263.93|267.42|264.62|266.52|263.72|0
1632955200000|2021-09-29 22:40:00|266.63|263.83|266.63|263.83|266.94|264.14|266.42|263.62|0
1632955500000|2021-09-29 22:45:00|266.52|263.72|266.73|263.93|266.73|263.93|266.52|263.72|0
1632955800000|2021-09-29 22:50:00|266.62|263.82|266.73|263.93|266.83|264.03|266.62|263.82|0
1632956100000|2021-09-29 22:55:00|266.83|264.03|266.83|264.03|267.25|264.45|266.72|263.92|0
1632956400000|2021-09-29 23:00:00|266.72|263.92|266.41|263.61|266.72|263.92|266.3|263.5|0
1632956700000|2021-09-29 23:05:00|266.36|263.56|266.41|263.61|266.62|263.82|266.3|263.5|0
1632957000000|2021-09-29 23:10:00|266.3|263.5|266.2|263.4|266.41|263.61|266.2|263.4|0
1632957300000|2021-09-29 23:15:00|266.3|263.5|264.32|261.52|266.3|263.5|264.32|261.52|0
1632957600000|2021-09-29 23:20:00|264.43|261.63|264.22|261.42|264.43|261.63|264.11|261.31|0
1632957900000|2021-09-29 23:25:00|264.27|261.47|263.8|261|264.32|261.52|263.59|260.79|0
1632958200000|2021-09-29 23:30:00|263.9|261.1|264.11|261.31|264.21|261.41|263.49|260.69|0
1632958500000|2021-09-29 23:35:00|264.06|261.26|264.26|261.46|264.32|261.52|263.9|261.1|0
1632958800000|2021-09-29 23:40:00|264.31|261.51|264.31|261.51|264.52|261.72|264.16|261.36|0
1632959100000|2021-09-29 23:45:00|264.42|261.62|264.73|261.93|265.04|262.24|264.42|261.62|0
1632959400000|2021-09-29 23:50:00|264.68|261.88|264.72|261.92|265.04|262.24|264.21|261.41|0
1632959700000|2021-09-29 23:55:00|264.83|262.03|265.03|262.23|265.45|262.65|264.31|261.51|0
1632960000000|2021-09-30 00:00:00|265.24|262.44|264.62|261.82|265.66|262.86|264.51|261.71|0
1632960300000|2021-09-30 00:05:00|264.51|261.71|264.82|262.02|265.13|262.33|264.3|261.5|0
1632960600000|2021-09-30 00:10:00|264.72|261.92|264.61|261.81|264.72|261.92|264.3|261.5|0
1632960900000|2021-09-30 00:15:00|264.71|261.91|263.78|260.98|265.44|262.64|263.78|260.98|0
1632961200000|2021-09-30 00:20:00|263.99|261.19|264.19|261.39|264.4|261.6|263.78|260.98|0
1632961500000|2021-09-30 00:25:00|264.3|261.5|264.29|261.49|264.4|261.6|263.88|261.08|0
1632961800000|2021-09-30 00:30:00|264.4|261.6|264.4|261.6|264.71|261.91|263.98|261.18|0
1632962100000|2021-09-30 00:35:00|264.5|261.7|264.6|261.8|265.02|262.22|264.24|261.44|0
1632962400000|2021-09-30 00:40:00|264.7|261.9|264.7|261.9|265.12|262.32|264.6|261.8|0
1632962700000|2021-09-30 00:45:00|264.6|261.8|263.87|261.07|264.6|261.8|263.77|260.97|0
1632963000000|2021-09-30 00:50:00|263.77|260.97|263.45|260.65|263.77|260.97|262.73|259.93|0
1632963300000|2021-09-30 00:55:00|263.56|260.76|263.51|260.71|263.66|260.86|263.14|260.34|0
1632963600000|2021-09-30 01:00:00|263.56|260.76|263.86|261.06|263.86|261.06|263.35|260.55|0
1632963900000|2021-09-30 01:05:00|263.97|261.17|263.66|260.86|264.59|261.79|263.55|260.75|0
1632964200000|2021-09-30 01:10:00|263.76|260.96|263.76|260.96|263.97|261.17|263.24|260.44|0
1632964500000|2021-09-30 01:15:00|263.96|261.16|263.96|261.16|264.07|261.27|263.34|260.54|0
1632964800000|2021-09-30 01:20:00|264.07|261.27|264.79|261.99|264.89|262.09|263.86|261.06|0
1632965100000|2021-09-30 01:25:00|264.84|262.04|264.17|261.37|265.31|262.51|263.85|261.05|0
1632965400000|2021-09-30 01:30:00|264.22|261.42|264.06|261.26|264.68|261.88|263.96|261.16|0
1632965700000|2021-09-30 01:35:00|264.16|261.36|263.85|261.05|264.79|261.99|263.64|260.84|0
1632966000000|2021-09-30 01:40:00|263.75|260.95|264.68|261.88|265.09|262.29|263.75|260.95|0
1632966300000|2021-09-30 01:45:00|264.63|261.83|263.33|260.53|264.63|261.83|263.12|260.32|0
1632966600000|2021-09-30 01:50:00|263.28|260.48|262.29|259.49|263.64|260.84|262.29|259.49|0
1632966900000|2021-09-30 01:55:00|262.19|259.39|261.98|259.18|262.19|259.39|261.57|258.77|0
1632967200000|2021-09-30 02:00:00|261.88|259.08|261.77|258.97|262.29|259.49|261.57|258.77|0
1632967500000|2021-09-30 02:05:00|261.88|259.08|261.98|259.18|262.08|259.28|261.46|258.66|0
1632967800000|2021-09-30 02:10:00|261.88|259.08|261.77|258.97|262.08|259.28|261.67|258.87|0
1632968100000|2021-09-30 02:15:00|261.87|259.07|261.05|258.25|261.87|259.07|260.84|258.04|0
1632968400000|2021-09-30 02:20:00|261.15|258.35|261.25|258.45|261.25|258.45|260.84|258.04|0
1632968700000|2021-09-30 02:25:00|261.15|258.35|260.94|258.14|261.15|258.35|260.63|257.83|0
1632969000000|2021-09-30 02:30:00|261.04|258.24|261.76|258.96|261.76|258.96|261.04|258.24|0
1632969300000|2021-09-30 02:35:00|261.82|259.02|261.55|258.75|261.87|259.07|261.45|258.65|0
1632969600000|2021-09-30 02:40:00|261.45|258.65|261.14|258.34|261.55|258.75|260.99|258.19|0
1632969900000|2021-09-30 02:45:00|261.04|258.24|261.45|258.65|261.65|258.85|260.99|258.19|0
1632970200000|2021-09-30 02:50:00|261.55|258.75|261.86|259.06|261.86|259.06|261.24|258.44|0
1632970500000|2021-09-30 02:55:00|261.96|259.16|261.86|259.06|262.06|259.26|261.55|258.75|0
1632970800000|2021-09-30 03:00:00|261.75|258.95|261.54|258.74|261.75|258.95|261.13|258.33|0
1632971100000|2021-09-30 03:05:00|261.65|258.85|261.65|258.85|261.96|259.16|261.54|258.74|0
1632971400000|2021-09-30 03:10:00|261.75|258.95|261.44|258.64|262.06|259.26|261.44|258.64|0
1632971700000|2021-09-30 03:15:00|261.54|258.74|261.54|258.74|261.64|258.84|261.03|258.23|0
1632972000000|2021-09-30 03:20:00|261.64|258.84|261.54|258.74|261.85|259.05|261.44|258.64|0
1632972300000|2021-09-30 03:25:00|261.49|258.69|261.64|258.84|261.64|258.84|261.43|258.63|0
1632972600000|2021-09-30 03:30:00|261.74|258.94|261.64|258.84|262.05|259.25|261.53|258.73|0
1632972900000|2021-09-30 03:35:00|261.53|258.73|261.32|258.52|261.53|258.73|261.22|258.42|0
1632973200000|2021-09-30 03:40:00|261.43|258.63|261.32|258.52|261.43|258.63|261.22|258.42|0
1632973500000|2021-09-30 03:45:00|261.22|258.42|260.7|257.9|261.22|258.42|260.7|257.9|0
1632973800000|2021-09-30 03:50:00|260.81|258.01|260.29|257.49|260.91|258.11|260.19|257.39|0
1632974100000|2021-09-30 03:55:00|260.39|257.59|260.7|257.9|260.8|258|260.39|257.59|0
1632974400000|2021-09-30 04:00:00|260.8|258|260.8|258|260.91|258.11|260.6|257.8|0
1632974700000|2021-09-30 04:05:00|260.7|257.9|260.8|258|261.11|258.31|260.7|257.9|0
1632975000000|2021-09-30 04:10:00|260.9|258.1|261|258.2|261.1|258.3|260.8|258|0
1632975300000|2021-09-30 04:15:00|260.9|258.1|260.28|257.48|260.9|258.1|260.28|257.48|0
1632975600000|2021-09-30 04:20:00|260.38|257.58|260.79|257.99|260.9|258.1|260.38|257.58|0
1632975900000|2021-09-30 04:25:00|260.69|257.89|260.38|257.58|260.79|257.99|260.28|257.48|0
1632976200000|2021-09-30 04:30:00|260.28|257.48|260.58|257.78|260.89|258.09|260.28|257.48|0
1632976500000|2021-09-30 04:35:00|260.69|257.89|260.48|257.68|260.79|257.99|260.48|257.68|0
1632976800000|2021-09-30 04:40:00|260.58|257.78|260.27|257.47|260.68|257.88|260.22|257.42|0
1632977100000|2021-09-30 04:45:00|260.37|257.57|260.47|257.67|260.48|257.68|260.27|257.47|0
1632977400000|2021-09-30 04:50:00|260.37|257.57|259.96|257.16|260.37|257.57|259.65|256.85|0
1632977700000|2021-09-30 04:55:00|259.86|257.06|259.86|257.06|259.96|257.16|259.75|256.95|0
1632978000000|2021-09-30 05:00:00|259.96|257.16|256.19|253.39|259.96|257.16|255.63|252.83|0
1632978300000|2021-09-30 05:05:00|256.29|253.49|256.69|253.89|257.2|254.4|256.29|253.49|0
1632978600000|2021-09-30 05:10:00|256.59|253.79|257.3|254.5|257.3|254.5|256.18|253.38|0
1632978900000|2021-09-30 05:15:00|257.2|254.4|256.58|253.78|257.2|254.4|256.38|253.58|0
1632979200000|2021-09-30 05:20:00|256.48|253.68|256.78|253.98|256.89|254.09|256.28|253.48|0
1632979500000|2021-09-30 05:25:00|256.88|254.08|257.39|254.59|257.39|254.59|256.48|253.68|0
1632979800000|2021-09-30 05:30:00|257.29|254.49|256.47|253.67|257.29|254.49|256.27|253.47|0
1632980100000|2021-09-30 05:35:00|256.43|253.63|256.27|253.47|256.47|253.67|256.07|253.27|0
1632980400000|2021-09-30 05:40:00|256.17|253.37|256.98|254.18|256.98|254.18|256.17|253.37|0
1632980700000|2021-09-30 05:45:00|256.88|254.08|257.69|254.89|257.69|254.89|256.88|254.08|0
1632981000000|2021-09-30 05:50:00|257.79|254.99|257.99|255.19|257.99|255.19|257.08|254.28|0
1632981300000|2021-09-30 05:55:00|257.94|255.14|258.09|255.29|258.4|255.6|257.79|254.99|0
1632981600000|2021-09-30 06:00:00|257.99|255.19|256.46|253.66|258.09|255.29|256.16|253.36|0
1632981900000|2021-09-30 06:05:00|256.36|253.56|255.75|252.95|256.97|254.17|255.34|252.54|0
1632982200000|2021-09-30 06:10:00|255.7|252.9|255.54|252.74|255.75|252.95|255.29|252.49|0
1632982500000|2021-09-30 06:15:00|255.5|252.7|254.23|251.43|255.54|252.74|254.23|251.43|0
1632982800000|2021-09-30 06:20:00|254.13|251.33|254.83|252.03|254.83|252.03|253.82|251.02|0
1632983100000|2021-09-30 06:25:00|254.89|252.09|255.74|252.94|255.74|252.94|254.89|252.09|0
1632983400000|2021-09-30 06:30:00|255.64|252.84|255.64|252.84|255.94|253.14|255.34|252.54|0
1632983700000|2021-09-30 06:35:00|255.69|252.89|255.13|252.33|255.74|252.94|254.93|252.13|0
1632984000000|2021-09-30 06:40:00|255.23|252.43|254.72|251.92|255.33|252.53|254.12|251.32|0
1632984300000|2021-09-30 06:45:00|254.62|251.82|254.12|251.32|254.72|251.92|253.71|250.91|0
1632984600000|2021-09-30 06:50:00|254.07|251.27|254.92|252.12|255.23|252.43|254.07|251.27|0
1632984900000|2021-09-30 06:55:00|254.82|252.02|255.32|252.52|255.53|252.73|254.62|251.82|0
1632985200000|2021-09-30 07:00:00|254.82|252.02|254|251.2|260.13|257.33|252.16|249.36|0
1632985500000|2021-09-30 07:05:00|253.8|251.6|255.83|253.43|256.44|254.04|253.7|251.3|0
1632985800000|2021-09-30 07:10:00|255.73|253.33|256.54|254.14|257.46|255.06|255.73|253.33|0
1632986100000|2021-09-30 07:15:00|256.34|253.94|253.99|251.59|256.34|253.94|253.89|251.49|0
1632986400000|2021-09-30 07:20:00|253.79|251.39|252.58|250.18|254.3|251.9|252.07|249.67|0
1632986700000|2021-09-30 07:25:00|252.78|250.38|252.67|250.27|252.98|250.58|252.27|249.87|0
1632987000000|2021-09-30 07:30:00|252.78|250.38|252.98|250.58|253.08|250.68|252.67|250.27|0
1632987300000|2021-09-30 07:35:00|253.08|250.68|252.57|250.17|253.08|250.68|252.17|249.77|0
1632987600000|2021-09-30 07:40:00|252.77|250.37|252.92|250.52|252.97|250.57|252.57|250.17|0
1632987900000|2021-09-30 07:45:00|253.02|250.62|252.46|250.06|253.02|250.62|251.76|249.36|0
1632988200000|2021-09-30 07:50:00|252.36|249.96|253.27|250.87|253.37|250.97|252.06|249.66|0
1632988500000|2021-09-30 07:55:00|253.32|250.92|253.98|251.58|254.38|251.98|253.27|250.87|0
1632988800000|2021-09-30 08:00:00|254.08|251.68|253.06|250.66|254.08|251.68|252.56|250.16|0
1632989100000|2021-09-30 08:05:00|252.96|250.56|253.77|251.37|253.97|251.57|252.76|250.36|0
1632989400000|2021-09-30 08:10:00|253.87|251.47|254.48|252.08|254.68|252.28|253.52|251.12|0
1632989700000|2021-09-30 08:15:00|254.58|252.18|256.21|253.81|256.21|253.81|254.58|252.18|0
1632990000000|2021-09-30 08:20:00|256.1|253.7|255.08|252.68|256.1|253.7|255.08|252.68|0
1632990300000|2021-09-30 08:25:00|254.98|252.58|255.29|252.89|255.39|252.99|254.68|252.28|0
1632990600000|2021-09-30 08:30:00|255.49|253.09|255.59|253.19|256.1|253.7|255.49|253.09|0
1632990900000|2021-09-30 08:35:00|255.49|253.09|255.64|253.24|256.3|253.9|255.28|252.88|0
1632991200000|2021-09-30 08:40:00|255.59|253.19|255.79|253.39|256.2|253.8|255.18|252.78|0
1632991500000|2021-09-30 08:45:00|255.69|253.29|255.28|252.88|255.69|253.29|254.97|252.57|0
1632991800000|2021-09-30 08:50:00|255.18|252.78|254.97|252.57|255.18|252.78|254.77|252.37|0
1632992100000|2021-09-30 08:55:00|254.87|252.47|254.76|252.36|255.17|252.77|254.66|252.26|0
1632992400000|2021-09-30 09:00:00|254.66|252.26|254.66|252.26|255.02|252.62|254.66|252.26|0
1632992700000|2021-09-30 09:05:00|254.56|252.16|255.12|252.72|255.47|253.07|254.15|251.75|0
1632993000000|2021-09-30 09:10:00|255.27|252.87|254.86|252.46|255.63|253.23|254.76|252.36|0
1632993300000|2021-09-30 09:15:00|254.76|252.36|255.27|252.87|255.37|252.97|254.45|252.05|0
1632993600000|2021-09-30 09:20:00|255.37|252.97|255.67|253.27|255.93|253.53|255.16|252.76|0
1632993900000|2021-09-30 09:25:00|255.62|253.22|255.87|253.47|256.89|254.49|255.62|253.22|0
1632994200000|2021-09-30 09:30:00|255.97|253.57|255.97|253.57|256.38|253.98|255.87|253.47|0
1632994500000|2021-09-30 09:35:00|255.87|253.47|255.77|253.37|255.97|253.57|255.16|252.76|0
1632994800000|2021-09-30 09:40:00|255.87|253.47|258.12|255.72|258.22|255.82|255.87|253.47|0
1632995100000|2021-09-30 09:45:00|258.22|255.82|258.01|255.61|258.53|256.13|257.91|255.51|0
1632995400000|2021-09-30 09:50:00|258.12|255.72|258.32|255.92|259.25|256.85|257.7|255.3|0
1632995700000|2021-09-30 09:55:00|258.42|256.02|258.83|256.43|259.24|256.84|258.42|256.02|0
1632996000000|2021-09-30 10:00:00|258.93|256.53|257.9|255.5|259.24|256.84|257.6|255.2|0
1632996300000|2021-09-30 10:05:00|257.96|255.56|257.59|255.19|258.01|255.61|257.49|255.09|0
1632996600000|2021-09-30 10:10:00|257.7|255.3|258.62|256.22|258.82|256.42|257.49|255.09|0
1632996900000|2021-09-30 10:15:00|258.52|256.12|259.03|256.63|259.34|256.94|258.41|256.01|0
1632997200000|2021-09-30 10:20:00|259.13|256.73|261.51|259.11|261.61|259.21|259.13|256.73|0
1632997500000|2021-09-30 10:25:00|261.46|259.06|261.61|259.21|261.61|259.21|260.63|258.23|0
1632997800000|2021-09-30 10:30:00|261.5|259.1|261.55|259.15|264.12|261.72|258.3|255.9|0
1632998100000|2021-09-30 10:35:00|261.66|259.26|261.24|258.84|262.02|259.62|261.24|258.84|0
1632998400000|2021-09-30 10:40:00|261.29|258.89|261.4|259|261.55|259.15|261.24|258.84|0
1632998700000|2021-09-30 10:45:00|261.45|259.05|260|257.6|261.45|259.05|259.9|257.5|0
1632999000000|2021-09-30 10:50:00|260.1|257.7|260.72|258.32|260.93|258.53|259.79|257.39|0
1632999300000|2021-09-30 10:55:00|260.82|258.42|261.65|259.25|261.65|259.25|260.62|258.22|0
1632999600000|2021-09-30 11:00:00|261.54|259.14|262.68|260.28|262.68|260.28|261.23|258.83|0
1632999900000|2021-09-30 11:05:00|262.78|260.38|261.13|258.73|262.78|260.38|261.02|258.62|0
1633000200000|2021-09-30 11:10:00|261.02|258.62|260.09|257.69|261.23|258.83|259.99|257.59|0
1633000500000|2021-09-30 11:15:00|259.99|257.59|259.88|257.48|261.12|258.72|259.78|257.38|0
1633000800000|2021-09-30 11:20:00|259.99|257.59|260.5|258.1|260.71|258.31|259.88|257.48|0
1633001100000|2021-09-30 11:25:00|260.29|257.89|261.01|258.61|261.01|258.61|260.29|257.89|0
1633001400000|2021-09-30 11:30:00|260.91|258.51|261.22|258.82|261.63|259.23|260.81|258.41|0
1633001700000|2021-09-30 11:35:00|261.32|258.92|262.15|259.75|262.25|259.85|260.81|258.41|0
1633002000000|2021-09-30 11:40:00|262.3|259.9|263.49|261.09|263.6|261.2|261.94|259.54|0
1633002300000|2021-09-30 11:45:00|263.39|260.99|263.39|260.99|263.7|261.3|263.29|260.89|0
1633002600000|2021-09-30 11:50:00|263.34|260.94|261.73|259.33|263.6|261.2|261.42|259.02|0
1633002900000|2021-09-30 11:55:00|261.62|259.22|262.14|259.74|262.56|260.16|261.52|259.12|0
1633003200000|2021-09-30 12:00:00|262.04|259.64|262.14|259.74|262.34|259.94|261.41|259.01|0
1633003500000|2021-09-30 12:05:00|262.24|259.84|262.29|259.89|262.55|260.15|261.72|259.32|0
1633003800000|2021-09-30 12:10:00|262.34|259.94|262.96|260.56|263.07|260.67|262.03|259.63|0
1633004100000|2021-09-30 12:15:00|263.07|260.67|262.65|260.25|263.07|260.67|262.13|259.73|0
1633004400000|2021-09-30 12:20:00|262.75|260.35|262.23|259.83|262.75|260.35|261.61|259.21|0
1633004700000|2021-09-30 12:25:00|262.34|259.94|262.13|259.73|262.75|260.35|262.02|259.62|0
1633005000000|2021-09-30 12:30:00|262.18|259.78|261.19|258.79|262.18|259.78|260.58|258.18|0
1633005300000|2021-09-30 12:35:00|261.09|258.69|262.23|259.83|262.75|260.35|261.09|258.69|0
1633005600000|2021-09-30 12:40:00|262.33|259.93|260.38|257.98|262.64|260.24|260.07|257.67|0
1633005900000|2021-09-30 12:45:00|260.33|257.93|259.96|257.56|260.38|257.98|259.35|256.95|0
1633006200000|2021-09-30 12:50:00|260.07|257.67|260.17|257.77|260.48|258.08|259.45|257.05|0
1633006500000|2021-09-30 12:55:00|260.27|257.87|261|258.6|261|258.6|259.65|257.25|0
1633006800000|2021-09-30 13:00:00|260.89|258.49|262.24|259.84|262.34|259.94|260.68|258.28|0
1633007100000|2021-09-30 13:05:00|262.34|259.94|262.86|260.46|263.7|261.3|262.14|259.74|0
1633007400000|2021-09-30 13:10:00|262.97|260.57|262.44|260.04|262.97|260.57|262.24|259.84|0
1633007700000|2021-09-30 13:15:00|262.24|259.84|262.44|260.04|262.75|260.35|261.51|259.11|0
1633008000000|2021-09-30 13:20:00|262.55|260.15|261.61|259.21|263.38|260.98|261.61|259.21|0
1633008300000|2021-09-30 13:25:00|261.71|259.31|260.57|258.17|261.92|259.52|260.57|258.17|0
1633008600000|2021-09-30 13:30:00|260.47|258.07|261.48|259.08|262.21|259.81|258.8|256.4|0
1633008900000|2021-09-30 13:35:00|261.17|258.77|263.97|261.57|264.91|262.51|259.93|257.53|0
1633009200000|2021-09-30 13:40:00|264.28|261.88|263.13|260.73|264.8|262.4|261.99|259.59|0
1633009500000|2021-09-30 13:45:00|262.72|260.32|259.12|256.72|263.55|261.15|259.12|256.72|0
1633009800000|2021-09-30 13:50:00|258.5|256.1|257.83|255.43|259.22|256.82|257.47|255.07|0
1633010100000|2021-09-30 13:55:00|257.67|255.27|261.08|258.68|261.49|259.09|257.57|255.17|0
1633010400000|2021-09-30 14:00:00|261.18|258.78|261.28|258.88|262.01|259.61|260.35|257.95|0
1633010700000|2021-09-30 14:05:00|261.49|259.09|263.26|260.86|266.08|263.68|261.38|258.98|0
1633011000000|2021-09-30 14:10:00|262.94|260.54|265.45|263.05|265.45|263.05|261.9|259.5|0
1633011300000|2021-09-30 14:15:00|265.35|262.95|260.76|258.36|265.45|263.05|260.34|257.94|0
1633011600000|2021-09-30 14:20:00|260.86|258.46|265.13|262.73|265.13|262.73|260.14|257.74|0
1633011900000|2021-09-30 14:25:00|265.24|262.84|264.19|261.79|265.24|262.84|262.73|260.33|0
1633012200000|2021-09-30 14:30:00|264.29|261.89|265.18|262.78|267.38|264.98|262.7|260.3|0
1633012500000|2021-09-30 14:35:00|265.07|262.67|265.91|263.51|266.44|264.04|264.76|262.36|0
1633012800000|2021-09-30 14:40:00|265.81|263.41|267.69|265.29|269.28|266.88|265.81|263.41|0
1633013100000|2021-09-30 14:45:00|267.59|265.19|268.43|266.03|268.96|266.56|267.17|264.77|0
1633013400000|2021-09-30 14:50:00|268.33|265.93|269.49|267.09|269.91|267.51|267.9|265.5|0
1633013700000|2021-09-30 14:55:00|269.7|267.3|271.06|268.66|272.68|270.28|269.63|267.23|0
1633014000000|2021-09-30 15:00:00|271.28|268.88|270.32|267.92|272.45|270.05|269.68|267.28|0
1633014300000|2021-09-30 15:05:00|269.89|267.49|268.89|266.49|270.74|268.34|268.52|266.12|0
1633014600000|2021-09-30 15:10:00|268.83|266.43|267.9|265.5|269.68|267.28|267.4|265|0
1633014900000|2021-09-30 15:15:00|267.69|265.29|264.99|262.59|267.69|265.29|264.26|261.86|0
1633015200000|2021-09-30 15:20:00|265.2|262.8|267.31|264.91|267.31|264.91|264.99|262.59|0
1633015500000|2021-09-30 15:25:00|267.41|265.01|265.93|263.53|267.83|265.43|265.93|263.53|0
1633015800000|2021-09-30 15:30:00|266.04|263.64|271.12|268.72|271.12|268.72|266.04|263.64|0
1633016100000|2021-09-30 15:35:00|270.91|268.51|274.49|272.09|275.89|273.49|270.05|267.65|0
1633016400000|2021-09-30 15:40:00|274.7|272.3|275.37|272.97|276.97|274.57|274.23|271.83|0
1633016700000|2021-09-30 15:45:00|275.48|273.08|277.97|275.57|279.28|276.88|275.16|272.76|0
1633017000000|2021-09-30 15:50:00|277.65|275.25|278.21|275.81|281.14|278.74|277.32|274.92|0
1633017300000|2021-09-30 15:55:00|278.31|275.91|278.37|275.97|279.83|277.43|277.99|275.59|0
1633017600000|2021-09-30 16:00:00|278.53|276.13|280.01|277.61|280.34|277.94|277.45|275.05|0
1633017900000|2021-09-30 16:05:00|280.23|277.83|284.95|282.55|285.06|282.66|279.79|277.39|0
1633018200000|2021-09-30 16:10:00|284.73|282.33|286.37|283.97|289.95|287.55|281.8|279.4|0
1633018500000|2021-09-30 16:15:00|286.7|284.3|286.47|284.07|287.58|285.18|285.48|283.08|0
1633018800000|2021-09-30 16:20:00|286.36|283.96|287.69|285.29|288.13|285.73|284.6|282.2|0
1633019100000|2021-09-30 16:25:00|287.58|285.18|287.58|285.18|287.58|285.18|284.93|282.53|0
1633019400000|2021-09-30 16:30:00|287.69|285.29|286.58|284.18|289.46|287.06|286.36|283.96|0
1633019700000|2021-09-30 16:35:00|286.36|283.96|285.14|282.74|287.24|284.84|284.16|281.76|0
1633020000000|2021-09-30 16:40:00|285.36|282.96|286.02|283.62|286.8|284.4|284.59|282.19|0
1633020300000|2021-09-30 16:45:00|286.24|283.84|283.49|281.09|287.24|284.84|283.49|281.09|0
1633020600000|2021-09-30 16:50:00|283.6|281.2|284.15|281.75|285.25|282.85|283.06|280.66|0
1633020900000|2021-09-30 16:55:00|284.26|281.86|285.58|283.18|286.79|284.39|284.26|281.86|0
1633021200000|2021-09-30 17:00:00|285.47|283.07|282.94|280.54|286.57|284.17|282.83|280.43|0
1633021500000|2021-09-30 17:05:00|283.27|280.87|280.87|278.47|283.6|281.2|280.87|278.47|0
1633021800000|2021-09-30 17:10:00|280.65|278.25|281.85|279.45|282.39|279.99|280.43|278.03|0
1633022100000|2021-09-30 17:15:00|281.74|279.34|282.74|280.34|283.05|280.65|279.89|277.49|0
1633022400000|2021-09-30 17:20:00|282.52|280.12|282.33|279.93|282.63|280.23|279.06|276.66|0
1633022700000|2021-09-30 17:25:00|281.89|279.49|283.1|280.7|283.54|281.14|281.78|279.38|0
1633023000000|2021-09-30 17:30:00|283.32|280.92|284.09|281.69|284.64|282.24|283.16|280.76|0
1633023300000|2021-09-30 17:35:00|284.31|281.91|282.53|280.13|285.42|283.02|280.99|278.59|0
1633023600000|2021-09-30 17:40:00|282.64|280.24|282.74|280.34|283.4|281|281.65|279.25|0
1633023900000|2021-09-30 17:45:00|282.63|280.23|282.74|280.34|283.62|281.22|281.21|278.81|0
1633024200000|2021-09-30 17:50:00|282.3|279.9|279.57|277.17|282.41|280.01|279.35|276.95|0
1633024500000|2021-09-30 17:55:00|279.68|277.28|279.04|276.64|281.02|278.62|277.83|275.43|0
1633024800000|2021-09-30 18:00:00|278.93|276.53|276.98|274.58|279.26|276.86|275.79|273.39|0
1633025100000|2021-09-30 18:05:00|276.76|274.36|273.63|271.23|277.08|274.68|273.53|271.13|0
1633025400000|2021-09-30 18:10:00|273.85|271.45|274.38|271.98|275.57|273.17|273.74|271.34|0
1633025700000|2021-09-30 18:15:00|274.49|272.09|277.73|275.33|277.73|275.33|274.38|271.98|0
1633026000000|2021-09-30 18:20:00|277.51|275.11|277.51|275.11|278.16|275.76|276.86|274.46|0
1633026300000|2021-09-30 18:25:00|277.62|275.22|275.62|273.22|278.27|275.87|275.62|273.22|0
1633026600000|2021-09-30 18:30:00|275.35|272.95|272.98|270.58|276.1|273.7|272.98|270.58|0
1633026900000|2021-09-30 18:35:00|273.09|270.69|275.67|273.27|275.67|273.27|272.98|270.58|0
1633027200000|2021-09-30 18:40:00|275.56|273.16|272.55|270.15|275.67|273.27|272.23|269.83|0
1633027500000|2021-09-30 18:45:00|272.44|270.04|272.97|270.57|273.94|271.54|272.12|269.72|0
1633027800000|2021-09-30 18:50:00|272.65|270.25|273.94|271.54|273.94|271.54|270.52|268.12|0
1633028100000|2021-09-30 18:55:00|274.47|272.07|276.63|274.23|276.63|274.23|274.37|271.97|0
1633028400000|2021-09-30 19:00:00|276.52|274.12|277.6|275.2|278.47|276.07|275.33|272.93|0
1633028700000|2021-09-30 19:05:00|277.38|274.98|276.08|273.68|277.6|275.2|275.11|272.71|0
1633029000000|2021-09-30 19:10:00|275.65|273.25|273.15|270.75|275.8|273.4|272.72|270.32|0
1633029300000|2021-09-30 19:15:00|272.83|270.43|272.72|270.32|273.04|270.64|270.69|268.29|0
1633029600000|2021-09-30 19:20:00|272.83|270.43|275.41|273.01|275.41|273.01|272.83|270.43|0
1633029900000|2021-09-30 19:25:00|275.52|273.12|276.06|273.66|276.16|273.76|274.22|271.82|0
1633030200000|2021-09-30 19:30:00|276.16|273.76|273.36|270.96|276.81|274.41|272.61|270.21|0
1633030500000|2021-09-30 19:35:00|273.68|271.28|277.35|274.95|277.35|274.95|273.36|270.96|0
1633030800000|2021-09-30 19:40:00|277.46|275.06|280.51|278.11|280.73|278.33|276.81|274.41|0
1633031100000|2021-09-30 19:45:00|280.4|278|282.2|279.8|282.82|280.42|278.68|276.28|0
1633031400000|2021-09-30 19:50:00|282.15|279.75|284.85|282.45|285.3|282.9|281.98|279.58|0
1633031700000|2021-09-30 19:55:00|284.74|282.34|289.32|286.92|289.32|286.92|284.63|282.23|0
1633032000000|2021-09-30 20:00:00|289.2|286.8|285.47|283.07|290.44|288.04|284.49|282.09|0
1633032300000|2021-09-30 20:05:00|285.36|282.96|286.47|284.07|287.7|285.3|285.02|282.62|0
1633032600000|2021-09-30 20:10:00|286.36|283.96|284.82|282.42|287.03|284.63|284.71|282.31|0
1633032900000|2021-09-30 20:15:00|285.57|282.77|285.8|283|286.36|283.56|284.9|282.1|0
1633033200000|2021-09-30 20:20:00|285.68|282.88|286.69|283.89|287.14|284.34|285.57|282.77|0
1633033500000|2021-09-30 20:25:00|286.58|283.78|286.75|283.95|287.36|284.56|286.13|283.33|0
1633033800000|2021-09-30 20:30:00|286.69|283.89|287.25|284.45|287.7|284.9|286.46|283.66|0
1633034100000|2021-09-30 20:35:00|287.13|284.33|288.03|285.23|288.03|285.23|287.13|284.33|0
1633034400000|2021-09-30 20:40:00|287.8|285|287.8|285|288.25|285.45|287.24|284.44|0
1633034700000|2021-09-30 20:45:00|287.91|285.11|287.8|285|288.25|285.45|287.13|284.33|0
1633035000000|2021-09-30 20:50:00|287.69|284.89|287.69|284.89|288.02|285.22|287.35|284.55|0
1633035300000|2021-09-30 20:55:00|287.46|284.66|286.96|284.16|287.63|284.83|286.73|283.93|0
1633035600000|2021-09-30 21:00:00|286.92|284.12|286.87|284.07|286.96|284.16|286.71|283.91|0
1633035900000|2021-09-30 21:05:00|286.89|284.09|286.82|284.02|287|284.2|286.56|283.76|0
1633036200000|2021-09-30 21:10:00|286.87|284.07|286.43|283.63|286.87|284.07|286.43|283.63|0
1633036500000|2021-09-30 21:15:00|286.46|283.66|286.73|283.93|286.91|284.11|286.46|283.66|0
1633036800000|2021-09-30 21:20:00|286.68|283.88|286.34|283.54|286.73|283.93|286.34|283.54|0
1633037100000|2021-09-30 21:25:00|286.36|283.56|286.08|283.28|286.38|283.58|286.03|283.23|0
1633037400000|2021-09-30 21:30:00|286.04|283.24|285.97|283.17|286.09|283.29|285.94|283.14|0
1633037700000|2021-09-30 21:35:00|286.22|283.42|286.11|283.31|286.36|283.56|286.09|283.29|0
1633038000000|2021-09-30 21:40:00|286.09|283.29|286.21|283.41|286.23|283.43|285.92|283.12|0
1633038300000|2021-09-30 21:45:00|286.23|283.43|286.13|283.33|286.3|283.5|286.13|283.33|0
1633038600000|2021-09-30 21:50:00|286.21|283.41|286.09|283.29|286.3|283.5|286.09|283.29|0
1633038900000|2021-09-30 21:55:00|286.11|283.31|286.14|283.34|286.16|283.36|286.06|283.26|0
1633039200000|2021-09-30 22:00:00|285.59|282.79|284.86|282.06|285.7|282.9|284.31|281.51|0
1633039500000|2021-09-30 22:05:00|284.97|282.17|283.97|281.17|285.98|283.18|283.97|281.17|0
1633039800000|2021-09-30 22:10:00|283.91|281.11|284.3|281.5|284.52|281.72|283.86|281.06|0
1633040100000|2021-09-30 22:15:00|284.19|281.39|285.3|282.5|285.41|282.61|283.85|281.05|0
1633040400000|2021-09-30 22:20:00|285.19|282.39|285.41|282.61|285.64|282.84|285.19|282.39|0
1633040700000|2021-09-30 22:25:00|285.52|282.72|286.64|283.84|287.09|284.29|285.52|282.72|0
1633041000000|2021-09-30 22:30:00|286.41|283.61|286.3|283.5|286.64|283.84|285.97|283.17|0
1633041300000|2021-09-30 22:35:00|286.25|283.45|286.19|283.39|286.41|283.61|285.85|283.05|0
1633041600000|2021-09-30 22:40:00|286.08|283.28|285.74|282.94|286.41|283.61|285.63|282.83|0
1633041900000|2021-09-30 22:45:00|285.63|282.83|285.29|282.49|285.85|283.05|285.29|282.49|0
1633042200000|2021-09-30 22:50:00|285.4|282.6|284.73|281.93|285.51|282.71|284.73|281.93|0
1633042500000|2021-09-30 22:55:00|284.62|281.82|284.73|281.93|285.06|282.26|284.62|281.82|0
1633042800000|2021-09-30 23:00:00|284.67|281.87|285.17|282.37|285.17|282.37|284.39|281.59|0
1633043100000|2021-09-30 23:05:00|284.95|282.15|284.61|281.81|285.17|282.37|284.61|281.81|0
1633043400000|2021-09-30 23:10:00|284.28|281.48|283.94|281.14|284.28|281.48|283.39|280.59|0
1633043700000|2021-09-30 23:15:00|283.83|281.03|283.16|280.36|283.83|281.03|283.05|280.25|0
1633044000000|2021-09-30 23:20:00|283.27|280.47|283.05|280.25|283.38|280.58|282.83|280.03|0
1633044300000|2021-09-30 23:25:00|282.94|280.14|282.6|279.8|283.16|280.36|282.49|279.69|0
1633044600000|2021-09-30 23:30:00|282.49|279.69|283.44|280.64|283.71|280.91|282.38|279.58|0
1633044900000|2021-09-30 23:35:00|283.49|280.69|283.49|280.69|284.04|281.24|283.16|280.36|0
1633045200000|2021-09-30 23:40:00|283.43|280.63|283.32|280.52|283.88|281.08|283.15|280.35|0
1633045500000|2021-09-30 23:45:00|283.37|280.57|284.48|281.68|284.93|282.13|283.15|280.35|0
1633045800000|2021-09-30 23:50:00|284.6|281.8|283.76|280.96|284.71|281.91|283.59|280.79|0
1633046100000|2021-09-30 23:55:00|283.81|281.01|283.59|280.79|284.37|281.57|283.48|280.68|0
1633046400000|2021-10-01 00:00:00|283.81|281.01|282.92|280.12|284.59|281.79|282.81|280.01|0
1633046700000|2021-10-01 00:05:00|282.81|280.01|282.37|279.57|283.03|280.23|282.03|279.23|0
1633047000000|2021-10-01 00:10:00|282.48|279.68|281.7|278.9|282.7|279.9|281.59|278.79|0
1633047300000|2021-10-01 00:15:00|281.76|278.96|282.2|279.4|282.36|279.56|281.37|278.57|0
1633047600000|2021-10-01 00:20:00|282.14|279.34|281.92|279.12|282.69|279.89|281.81|279.01|0
1633047900000|2021-10-01 00:25:00|282.03|279.23|282.36|279.56|282.69|279.89|281.81|279.01|0
1633048200000|2021-10-01 00:30:00|282.3|279.5|282.8|280|283.35|280.55|281.69|278.89|0
1633048500000|2021-10-01 00:35:00|282.86|280.06|281.69|278.89|282.91|280.11|281.58|278.78|0
1633048800000|2021-10-01 00:40:00|281.8|279|281.8|279|282.02|279.22|281.58|278.78|0
1633049100000|2021-10-01 00:45:00|281.91|279.11|282.68|279.88|283.13|280.33|281.91|279.11|0
1633049400000|2021-10-01 00:50:00|282.79|279.99|284.57|281.77|285.24|282.44|282.57|279.77|0
1633049700000|2021-10-01 00:55:00|284.46|281.66|287.03|284.23|287.03|284.23|284.46|281.66|0
1633050000000|2021-10-01 01:00:00|286.8|284|290.63|287.83|291.76|288.96|286.24|283.44|0
1633050300000|2021-10-01 01:05:00|290.86|288.06|296.21|293.41|296.9|294.1|290.52|287.72|0
1633050600000|2021-10-01 01:10:00|295.75|292.95|299.36|296.56|300.98|298.18|295.64|292.84|0
1633050900000|2021-10-01 01:15:00|299.48|296.68|298.44|295.64|299.71|296.91|296.78|293.98|0
1633051200000|2021-10-01 01:20:00|298.32|295.52|296.83|294.03|298.44|295.64|295.92|293.12|0
1633051500000|2021-10-01 01:25:00|296.72|293.92|297.4|294.6|297.86|295.06|296.26|293.46|0
1633051800000|2021-10-01 01:30:00|297.52|294.72|300.09|297.29|300.32|297.52|297.17|294.37|0
1633052100000|2021-10-01 01:35:00|299.97|297.17|303.74|300.94|305.94|303.14|299.86|297.06|0
1633052400000|2021-10-01 01:40:00|304.2|301.4|300.59|297.79|305.36|302.56|300.48|297.68|0
1633052700000|2021-10-01 01:45:00|300.7|297.9|302.08|299.28|302.37|299.57|300.48|297.68|0
1633053000000|2021-10-01 01:50:00|301.97|299.17|301.73|298.93|302.89|300.09|301.28|298.48|0
1633053300000|2021-10-01 01:55:00|301.85|299.05|302.65|299.85|303.75|300.95|300.87|298.07|0
1633053600000|2021-10-01 02:00:00|302.54|299.74|302.08|299.28|303.23|300.43|301.85|299.05|0
1633053900000|2021-10-01 02:05:00|302.19|299.39|302.42|299.62|303.11|300.31|301.61|298.81|0
1633054200000|2021-10-01 02:10:00|302.3|299.5|302.19|299.39|302.88|300.08|301.5|298.7|0
1633054500000|2021-10-01 02:15:00|302.07|299.27|302.76|299.96|303.11|300.31|302.02|299.22|0
1633054800000|2021-10-01 02:20:00|302.82|300.02|301.95|299.15|302.82|300.02|301.84|299.04|0
1633055100000|2021-10-01 02:25:00|301.9|299.1|301.55|298.75|302.07|299.27|301.38|298.58|0
1633055400000|2021-10-01 02:30:00|301.38|298.58|301.95|299.15|302.64|299.84|301.03|298.23|0
1633055700000|2021-10-01 02:35:00|301.83|299.03|301.37|298.57|302.87|300.07|301.37|298.57|0
1633056000000|2021-10-01 02:40:00|301.49|298.69|301.37|298.57|301.72|298.92|300.91|298.11|0
1633056300000|2021-10-01 02:45:00|301.25|298.45|303.44|300.64|303.67|300.87|301.14|298.34|0
1633056600000|2021-10-01 02:50:00|303.33|300.53|302.86|300.06|304.02|301.22|302.75|299.95|0
1633056900000|2021-10-01 02:55:00|302.98|300.18|302.86|300.06|303.9|301.1|302.86|300.06|0
1633057200000|2021-10-01 03:00:00|302.4|299.6|299.71|296.91|302.4|299.6|299.25|296.45|0
1633057500000|2021-10-01 03:05:00|299.59|296.79|300.05|297.25|300.63|297.83|299.48|296.68|0
1633057800000|2021-10-01 03:10:00|300.16|297.36|300.51|297.71|300.62|297.82|299.36|296.56|0
1633058100000|2021-10-01 03:15:00|300.62|297.82|300.74|297.94|300.97|298.17|300.16|297.36|0
1633058400000|2021-10-01 03:20:00|300.85|298.05|299.81|297.01|300.85|298.05|299.81|297.01|0
1633058700000|2021-10-01 03:25:00|299.47|296.67|299.93|297.13|300.5|297.7|299.47|296.67|0
1633059000000|2021-10-01 03:30:00|299.81|297.01|299.01|296.21|299.81|297.01|298.43|295.63|0
1633059300000|2021-10-01 03:35:00|298.89|296.09|299.58|296.78|299.58|296.78|298.55|295.75|0
1633059600000|2021-10-01 03:40:00|299.46|296.66|300.27|297.47|300.5|297.7|299.46|296.66|0
1633059900000|2021-10-01 03:45:00|300.38|297.58|300.72|297.92|300.95|298.15|299.92|297.12|0
1633060200000|2021-10-01 03:50:00|300.61|297.81|301.07|298.27|301.88|299.08|300.61|297.81|0
1633060500000|2021-10-01 03:55:00|301.24|298.44|301.47|298.67|302.1|299.3|301.07|298.27|0
1633060800000|2021-10-01 04:00:00|301.53|298.73|301.35|298.55|301.53|298.73|300.6|297.8|0
1633061100000|2021-10-01 04:05:00|301.41|298.61|301.06|298.26|301.52|298.72|300.95|298.15|0
1633061400000|2021-10-01 04:10:00|300.95|298.15|300.94|298.14|301.52|298.72|300.83|298.03|0
1633061700000|2021-10-01 04:15:00|301|298.2|300.6|297.8|301.17|298.37|300.48|297.68|0
1633062000000|2021-10-01 04:20:00|300.71|297.91|300.82|298.02|301.4|298.6|300.6|297.8|0
1633062300000|2021-10-01 04:25:00|300.94|298.14|302.32|299.52|302.32|299.52|300.48|297.68|0
1633062600000|2021-10-01 04:30:00|302.21|299.41|302.09|299.29|302.44|299.64|301.51|298.71|0
1633062900000|2021-10-01 04:35:00|301.86|299.06|301.51|298.71|302.21|299.41|301.4|298.6|0
1633063200000|2021-10-01 04:40:00|301.4|298.6|301.97|299.17|302.2|299.4|301.28|298.48|0
1633063500000|2021-10-01 04:45:00|302.03|299.23|301.05|298.25|302.55|299.75|300.7|297.9|0
1633063800000|2021-10-01 04:50:00|300.93|298.13|300.81|298.01|300.99|298.19|300.24|297.44|0
1633064100000|2021-10-01 04:55:00|300.93|298.13|300.35|297.55|301.16|298.36|300.01|297.21|0
1633064400000|2021-10-01 05:00:00|300.12|297.32|301.27|298.47|301.39|298.59|298.46|295.66|0
1633064700000|2021-10-01 05:05:00|301.5|298.7|301.27|298.47|302.19|299.39|301.04|298.24|0
1633065000000|2021-10-01 05:10:00|301.38|298.58|301.27|298.47|301.96|299.16|300.92|298.12|0
1633065300000|2021-10-01 05:15:00|301.38|298.58|299.42|296.62|301.5|298.7|299.08|296.28|0
1633065600000|2021-10-01 05:20:00|299.31|296.51|300.11|297.31|300.8|298|299.31|296.51|0
1633065900000|2021-10-01 05:25:00|299.99|297.19|300.4|297.6|300.8|298|299.36|296.56|0
1633066200000|2021-10-01 05:30:00|300.34|297.54|300.11|297.31|300.34|297.54|299.53|296.73|0
1633066500000|2021-10-01 05:35:00|300.22|297.42|299.3|296.5|300.33|297.53|299.3|296.5|0
1633066800000|2021-10-01 05:40:00|299.41|296.61|299.18|296.38|299.64|296.84|298.67|295.87|0
1633067100000|2021-10-01 05:45:00|299.07|296.27|299.47|296.67|299.52|296.72|297.81|295.01|0
1633067400000|2021-10-01 05:50:00|299.18|296.38|299.29|296.49|300.1|297.3|298.49|295.69|0
1633067700000|2021-10-01 05:55:00|299.24|296.44|298.14|295.34|299.98|297.18|298.14|295.34|0
1633068000000|2021-10-01 06:00:00|297.92|295.12|297.06|294.26|298.37|295.57|295.86|293.06|0
1633068300000|2021-10-01 06:05:00|296.89|294.09|297.34|294.54|297.46|294.66|295.86|293.06|0
1633068600000|2021-10-01 06:10:00|297.23|294.43|300.09|297.29|300.09|297.29|297.11|294.31|0
1633068900000|2021-10-01 06:15:00|300.03|297.23|301.59|298.79|302.28|299.48|299.74|296.94|0
1633069200000|2021-10-01 06:20:00|301.82|299.02|304.48|301.68|305.82|303.02|301.82|299.02|0
1633069500000|2021-10-01 06:25:00|304.36|301.56|304.01|301.21|306.11|303.31|303.67|300.87|0
1633069800000|2021-10-01 06:30:00|303.78|300.98|305.06|302.26|305.29|302.49|303.78|300.98|0
1633070100000|2021-10-01 06:35:00|304.59|301.79|304.13|301.33|304.83|302.03|304.01|301.21|0
1633070400000|2021-10-01 06:40:00|304.24|301.44|305.05|302.25|305.05|302.25|303.66|300.86|0
1633070700000|2021-10-01 06:45:00|304.94|302.14|304.7|301.9|305.35|302.55|304.35|301.55|0
1633071000000|2021-10-01 06:50:00|304.82|302.02|306.57|303.77|306.8|304|304.12|301.32|0
1633071300000|2021-10-01 06:55:00|306.45|303.65|303.77|300.97|307.03|304.23|303.65|300.85|0
1633071600000|2021-10-01 07:00:00|303.07|300.27|305.28|302.48|306.44|303.64|297.84|295.04|0
1633071900000|2021-10-01 07:05:00|304.61|302.21|304.96|302.56|306.94|304.54|304.14|301.74|0
1633072200000|2021-10-01 07:10:00|305.07|302.67|302.29|299.89|306.71|304.31|302.29|299.89|0
1633072500000|2021-10-01 07:15:00|302.75|300.35|300.55|298.15|304.49|302.09|300.55|298.15|0
1633072800000|2021-10-01 07:20:00|300.5|298.1|299.98|297.58|301.71|299.31|299.63|297.23|0
1633073100000|2021-10-01 07:25:00|299.63|297.23|296.54|294.14|301.24|298.84|294.55|292.15|0
1633073400000|2021-10-01 07:30:00|296.42|294.02|297.22|294.82|297.8|295.4|296.31|293.91|0
1633073700000|2021-10-01 07:35:00|297|294.6|298.83|296.43|298.95|296.55|295.85|293.45|0
1633074000000|2021-10-01 07:40:00|299.06|296.66|299.52|297.12|300.1|297.7|297.45|295.05|0
1633074300000|2021-10-01 07:45:00|299.4|297|299.98|297.58|301.66|299.26|299.06|296.66|0
1633074600000|2021-10-01 07:50:00|300.09|297.69|297.73|295.33|300.09|297.69|297.73|295.33|0
1633074900000|2021-10-01 07:55:00|297.56|295.16|298.59|296.19|298.59|296.19|295.5|293.1|0
1633075200000|2021-10-01 08:00:00|298.71|296.31|298.25|295.85|298.71|296.31|296.98|294.58|0
1633075500000|2021-10-01 08:05:00|298.13|295.73|299.86|297.46|300.32|297.92|297.9|295.5|0
1633075800000|2021-10-01 08:10:00|299.92|297.52|301.01|298.61|301.24|298.84|299.05|296.65|0
1633076100000|2021-10-01 08:15:00|301.13|298.73|301.59|299.19|301.94|299.54|300.66|298.26|0
1633076400000|2021-10-01 08:20:00|301.7|299.3|301.82|299.42|303.09|300.69|301.7|299.3|0
1633076700000|2021-10-01 08:25:00|301.93|299.53|300.43|298.03|302.4|300|300.31|297.91|0
1633077000000|2021-10-01 08:30:00|300.31|297.91|301.35|298.95|301.35|298.95|299.16|296.76|0
1633077300000|2021-10-01 08:35:00|301.23|298.83|300.31|297.91|301.23|298.83|299.96|297.56|0
1633077600000|2021-10-01 08:40:00|300.42|298.02|299.15|296.75|301.35|298.95|298.46|296.06|0
1633077900000|2021-10-01 08:45:00|298.92|296.52|300.42|298.02|301.81|299.41|298.34|295.94|0
1633078200000|2021-10-01 08:50:00|300.19|297.79|300.53|298.13|301.05|298.65|299.84|297.44|0
1633078500000|2021-10-01 08:55:00|300.65|298.25|300.18|297.78|302.15|299.75|300.18|297.78|0
1633078800000|2021-10-01 09:00:00|300.3|297.9|298.91|296.51|300.3|297.9|298.91|296.51|0
1633079100000|2021-10-01 09:05:00|298.8|296.4|299.6|297.2|299.72|297.32|298.56|296.16|0
1633079400000|2021-10-01 09:10:00|299.14|296.74|298.16|295.76|299.25|296.85|298.1|295.7|0
1633079700000|2021-10-01 09:15:00|298.1|295.7|299.25|296.85|299.25|296.85|297.87|295.47|0
1633080000000|2021-10-01 09:20:00|299.02|296.62|299.13|296.73|299.13|296.73|297.53|295.13|0
1633080300000|2021-10-01 09:25:00|299.08|296.68|297.98|295.58|299.13|296.73|297.87|295.47|0
1633080600000|2021-10-01 09:30:00|298.1|295.7|299.24|296.84|299.36|296.96|297.18|294.78|0
1633080900000|2021-10-01 09:35:00|299.36|296.96|299.47|297.07|300.17|297.77|299.24|296.84|0
1633081200000|2021-10-01 09:40:00|299.13|296.73|300.16|297.76|300.16|297.76|299.13|296.73|0
1633081500000|2021-10-01 09:45:00|300.05|297.65|299.47|297.07|300.16|297.76|299.35|296.95|0
1633081800000|2021-10-01 09:50:00|299.58|297.18|300.04|297.64|300.16|297.76|299.12|296.72|0
1633082100000|2021-10-01 09:55:00|300.16|297.76|298.66|296.26|300.16|297.76|298.54|296.14|0
1633082400000|2021-10-01 10:00:00|298.89|296.49|298.54|296.14|299.12|296.72|297.39|294.99|0
1633082700000|2021-10-01 10:05:00|298.43|296.03|297.74|295.34|298.54|296.14|297.16|294.76|0
1633083000000|2021-10-01 10:10:00|297.85|295.45|296.01|293.61|297.97|295.57|295.79|293.39|0
1633083300000|2021-10-01 10:15:00|295.79|293.39|296.24|293.84|296.47|294.07|295.56|293.16|0
1633083600000|2021-10-01 10:20:00|296.36|293.96|297.96|295.56|297.96|295.56|296.13|293.73|0
1633083900000|2021-10-01 10:25:00|298.07|295.67|297.21|294.81|298.07|295.67|297.04|294.64|0
1633084200000|2021-10-01 10:30:00|297.27|294.87|296.58|294.18|297.27|294.87|295.78|293.38|0
1633084500000|2021-10-01 10:35:00|296.46|294.06|297.26|294.86|297.27|294.87|296.35|293.95|0
1633084800000|2021-10-01 10:40:00|297.15|294.75|296.57|294.17|297.84|295.44|296.46|294.06|0
1633085100000|2021-10-01 10:45:00|296.35|293.95|296.57|294.17|297.26|294.86|296.23|293.83|0
1633085400000|2021-10-01 10:50:00|296.46|294.06|296.17|293.77|297.26|294.86|296|293.6|0
1633085700000|2021-10-01 10:55:00|296.23|293.83|295.08|292.68|296.23|293.83|294.86|292.46|0
1633086000000|2021-10-01 11:00:00|294.86|292.46|293.15|290.75|295.08|292.68|293.15|290.75|0
1633086300000|2021-10-01 11:05:00|293.26|290.86|291.44|289.04|294.4|292|291.44|289.04|0
1633086600000|2021-10-01 11:10:00|291.38|288.98|289.62|287.22|291.44|289.04|289.51|287.11|0
1633086900000|2021-10-01 11:15:00|289.51|287.11|288.72|286.32|289.85|287.45|287.48|285.08|0
1633087200000|2021-10-01 11:20:00|288.83|286.43|287.09|284.69|288.83|286.43|287.03|284.63|0
1633087500000|2021-10-01 11:25:00|287.03|284.63|284.57|282.17|287.03|284.63|284.02|281.62|0
1633087800000|2021-10-01 11:30:00|284.35|281.95|282.8|280.4|286.21|283.81|281.71|279.31|0
1633088100000|2021-10-01 11:35:00|282.91|280.51|281.69|279.29|282.91|280.51|279.93|277.53|0
1633088400000|2021-10-01 11:40:00|281.8|279.4|282.35|279.95|282.58|280.18|281.36|278.96|0
1633088700000|2021-10-01 11:45:00|282.24|279.84|280.1|277.7|282.35|279.95|278.23|275.83|0
1633089000000|2021-10-01 11:50:00|279.88|277.48|281.32|278.92|282.41|280.01|279.44|277.04|0
1633089300000|2021-10-01 11:55:00|281.43|279.03|280.65|278.25|281.87|279.47|280.43|278.03|0
1633089600000|2021-10-01 12:00:00|280.54|278.14|279.87|277.47|280.54|278.14|279.32|276.92|0
1633089900000|2021-10-01 12:05:00|279.76|277.36|279.65|277.25|280.43|278.03|279.21|276.81|0
1633090200000|2021-10-01 12:10:00|279.87|277.47|279.98|277.58|281.09|278.69|279.76|277.36|0
1633090500000|2021-10-01 12:15:00|280.04|277.64|277.56|275.16|280.09|277.69|277.45|275.05|0
1633090800000|2021-10-01 12:20:00|277.34|274.94|278.44|276.04|278.55|276.15|276.79|274.39|0
1633091100000|2021-10-01 12:25:00|278.55|276.15|276.9|274.5|278.55|276.15|276.74|274.34|0
1633091400000|2021-10-01 12:30:00|276.79|274.39|280.08|277.68|280.08|277.68|276.46|274.06|0
1633091700000|2021-10-01 12:35:00|279.97|277.57|282.3|279.9|282.52|280.12|279.97|277.57|0
1633092000000|2021-10-01 12:40:00|282.18|279.78|282.29|279.89|282.63|280.23|280.41|278.01|0
1633092300000|2021-10-01 12:45:00|282.18|279.78|282.18|279.78|283.07|280.67|281.74|279.34|0
1633092600000|2021-10-01 12:50:00|282.4|280|281.4|279|282.51|280.11|281.07|278.67|0
1633092900000|2021-10-01 12:55:00|281.51|279.11|281.18|278.78|281.85|279.45|280.74|278.34|0
1633093200000|2021-10-01 13:00:00|280.96|278.56|278.64|276.24|281.07|278.67|278.64|276.24|0
1633093500000|2021-10-01 13:05:00|278.75|276.35|279.85|277.45|279.96|277.56|278.31|275.91|0
1633093800000|2021-10-01 13:10:00|279.74|277.34|278.69|276.29|279.8|277.4|278.64|276.24|0
1633094100000|2021-10-01 13:15:00|278.75|276.35|278.19|275.79|278.75|276.35|277.86|275.46|0
1633094400000|2021-10-01 13:20:00|278.3|275.9|278.41|276.01|279.18|276.78|277.86|275.46|0
1633094700000|2021-10-01 13:25:00|278.52|276.12|278.58|276.18|278.85|276.45|278.08|275.68|0
1633095000000|2021-10-01 13:30:00|278.63|276.23|281.28|278.88|281.83|279.43|275.89|273.49|0
1633095300000|2021-10-01 13:35:00|282.05|279.65|284.05|281.65|284.05|281.65|279.73|277.33|0
1633095600000|2021-10-01 13:40:00|284.16|281.76|285.96|283.56|286.02|283.62|281.1|278.7|0
1633095900000|2021-10-01 13:45:00|286.41|284.01|285.4|283|287.59|285.19|284.28|281.88|0
1633096200000|2021-10-01 13:50:00|285.85|283.45|286.18|283.78|288.09|285.69|284.84|282.44|0
1633096500000|2021-10-01 13:55:00|286.4|284|286.07|283.67|288.76|286.36|286.07|283.67|0
1633096800000|2021-10-01 14:00:00|286.91|284.51|285.95|283.55|287.97|285.57|282.28|279.88|0
1633097100000|2021-10-01 14:05:00|286.51|284.11|284.72|282.32|287.3|284.9|283.16|280.76|0
1633097400000|2021-10-01 14:10:00|284.39|281.99|283.63|281.23|286.4|284|281.95|279.55|0
1633097700000|2021-10-01 14:15:00|283.85|281.45|290.84|288.44|291.41|289.01|283.85|281.45|0
1633098000000|2021-10-01 14:20:00|290.73|288.33|294.1|291.7|294.5|292.1|290.27|287.87|0
1633098300000|2021-10-01 14:25:00|293.7|291.3|292.43|290.03|294.5|292.1|290.38|287.98|0
1633098600000|2021-10-01 14:30:00|292.89|290.49|293.63|291.23|293.74|291.34|291.18|288.78|0
1633098900000|2021-10-01 14:35:00|293.51|291.11|294.66|292.26|294.77|292.37|291.24|288.84|0
1633099200000|2021-10-01 14:40:00|295.34|292.94|294.31|291.91|295.34|292.94|291.35|288.95|0
1633099500000|2021-10-01 14:45:00|294.54|292.14|291.18|288.78|295.69|293.29|291.18|288.78|0
1633099800000|2021-10-01 14:50:00|291.06|288.66|291.97|289.57|292.65|290.25|290.72|288.32|0
1633100100000|2021-10-01 14:55:00|292.08|289.68|287.67|285.27|292.08|289.68|287.22|284.82|0
1633100400000|2021-10-01 15:00:00|287.56|285.16|287.9|285.5|288.01|285.61|285.32|282.92|0
1633100700000|2021-10-01 15:05:00|287.67|285.27|290.71|288.31|290.71|288.31|286.35|283.95|0
1633101000000|2021-10-01 15:10:00|290.49|288.09|284.14|281.74|291.02|288.62|283.29|280.89|0
1633101300000|2021-10-01 15:15:00|284.25|281.85|281.94|279.54|284.25|281.85|281.83|279.43|0
1633101600000|2021-10-01 15:20:00|281.49|279.09|280.17|277.77|283.15|280.75|280.06|277.66|0
1633101900000|2021-10-01 15:25:00|280.28|277.88|282.15|279.75|282.49|280.09|279.95|277.55|0
1633102200000|2021-10-01 15:30:00|282.26|279.86|279.73|277.33|282.6|280.2|279.73|277.33|0
1633102500000|2021-10-01 15:35:00|279.84|277.44|278.19|275.79|280.83|278.43|277.64|275.24|0
1633102800000|2021-10-01 15:40:00|278.08|275.68|276.11|273.71|278.52|276.12|275.79|273.39|0
1633103100000|2021-10-01 15:45:00|276|273.6|276.55|274.15|276.65|274.25|275.02|272.62|0
1633103400000|2021-10-01 15:50:00|276.44|274.04|276.22|273.82|278.62|276.22|276.22|273.82|0
1633103700000|2021-10-01 15:55:00|276.76|274.36|277.85|275.45|279.17|276.77|276.76|274.36|0
1633104000000|2021-10-01 16:00:00|277.52|275.12|279.16|276.76|279.82|277.42|276.98|274.58|0
1633104300000|2021-10-01 16:05:00|278.94|276.54|276.86|274.46|279.6|277.2|276.54|274.14|0
1633104600000|2021-10-01 16:10:00|277.19|274.79|279.6|277.2|280.04|277.64|277.19|274.79|0
1633104900000|2021-10-01 16:15:00|279.49|277.09|279.93|277.53|281.14|278.74|278.94|276.54|0
1633105200000|2021-10-01 16:20:00|279.82|277.42|277.63|275.23|279.82|277.42|276.75|274.35|0
1633105500000|2021-10-01 16:25:00|277.52|275.12|277.73|275.33|278.5|276.1|276.97|274.57|0
1633105800000|2021-10-01 16:30:00|277.84|275.44|276.86|274.46|277.95|275.55|276.1|273.7|0
1633106100000|2021-10-01 16:35:00|276.97|274.57|278.39|275.99|278.93|276.53|275.99|273.59|0
1633106400000|2021-10-01 16:40:00|278.28|275.88|277.4|275|278.39|275.99|277.07|274.67|0
1633106700000|2021-10-01 16:45:00|277.18|274.78|277.51|275.11|277.62|275.22|276.09|273.69|0
1633107000000|2021-10-01 16:50:00|277.29|274.89|277.4|275|279.37|276.97|276.96|274.56|0
1633107300000|2021-10-01 16:55:00|277.5|275.1|278.27|275.87|279.03|276.63|277.18|274.78|0
1633107600000|2021-10-01 17:00:00|278.05|275.65|277.83|275.43|280.13|277.73|276.96|274.56|0
1633107900000|2021-10-01 17:05:00|277.72|275.32|275.21|272.81|277.94|275.54|275.21|272.81|0
1633108200000|2021-10-01 17:10:00|274.78|272.38|275.21|272.81|275.76|273.36|274.24|271.84|0
1633108500000|2021-10-01 17:15:00|274.89|272.49|275.21|272.81|275.75|273.35|274.24|271.84|0
1633108800000|2021-10-01 17:20:00|275.32|272.92|274.34|271.94|275.53|273.13|273.91|271.51|0
1633109100000|2021-10-01 17:25:00|274.29|271.89|274.88|272.48|274.88|272.48|273.8|271.4|0
1633109400000|2021-10-01 17:30:00|274.45|272.05|272.29|269.89|274.77|272.37|272.07|269.67|0
1633109700000|2021-10-01 17:35:00|272.5|270.1|273.2|270.8|274.31|271.91|271.53|269.13|0
1633110000000|2021-10-01 17:40:00|273.09|270.69|272.12|269.72|273.09|270.69|272.12|269.72|0
1633110300000|2021-10-01 17:45:00|272.02|269.62|268.71|266.31|272.55|270.15|268.71|266.31|0
1633110600000|2021-10-01 17:50:00|268.81|266.41|269.23|266.83|270.09|267.69|268.81|266.41|0
1633110900000|2021-10-01 17:55:00|269.13|266.73|271.15|268.75|271.37|268.97|269.13|266.73|0
1633111200000|2021-10-01 18:00:00|270.51|268.11|269.55|267.15|271.05|268.65|269.23|266.83|0
1633111500000|2021-10-01 18:05:00|269.44|267.04|269.02|266.62|269.44|267.04|267.96|265.56|0
1633111800000|2021-10-01 18:10:00|268.91|266.51|269.23|266.83|269.76|267.36|268.38|265.98|0
1633112100000|2021-10-01 18:15:00|269.12|266.72|268.48|266.08|269.28|266.88|268.16|265.76|0
1633112400000|2021-10-01 18:20:00|268.37|265.97|267.74|265.34|268.59|266.19|267.31|264.91|0
1633112700000|2021-10-01 18:25:00|267.63|265.23|268.05|265.65|268.26|265.86|266.78|264.38|0
1633113000000|2021-10-01 18:30:00|267.95|265.55|267.52|265.12|268.16|265.76|266.89|264.49|0
1633113300000|2021-10-01 18:35:00|267.63|265.23|266.99|264.59|267.63|265.23|266.78|264.38|0
1633113600000|2021-10-01 18:40:00|266.88|264.48|268.26|265.86|268.26|265.86|266.14|263.74|0
1633113900000|2021-10-01 18:45:00|267.94|265.54|266.67|264.27|268.26|265.86|266.67|264.27|0
1633114200000|2021-10-01 18:50:00|266.77|264.37|264.98|262.58|267.73|265.33|264.98|262.58|0
1633114500000|2021-10-01 18:55:00|265.09|262.69|264.87|262.47|265.29|262.89|264.14|261.74|0
1633114800000|2021-10-01 19:00:00|264.77|262.37|262.46|260.06|264.77|262.37|262.36|259.96|0
1633115100000|2021-10-01 19:05:00|262.36|259.96|262.25|259.85|263.19|260.79|262.25|259.85|0
1633115400000|2021-10-01 19:10:00|262.46|260.06|260.69|258.29|262.46|260.06|260.69|258.29|0
1633115700000|2021-10-01 19:15:00|260.59|258.19|262.46|260.06|262.67|260.27|259.65|257.25|0
1633116000000|2021-10-01 19:20:00|262.35|259.95|262.46|260.06|262.56|260.16|261.31|258.91|0
1633116300000|2021-10-01 19:25:00|262.35|259.95|264.55|262.15|264.55|262.15|262.35|259.95|0
1633116600000|2021-10-01 19:30:00|264.44|262.04|262.19|259.79|268.58|266.18|262.19|259.79|0
1633116900000|2021-10-01 19:35:00|262.09|259.69|264.08|261.68|264.08|261.68|262.09|259.69|0
1633117200000|2021-10-01 19:40:00|263.87|261.47|263.34|260.94|264.5|262.1|263.34|260.94|0
1633117500000|2021-10-01 19:45:00|263.66|261.26|265.34|262.94|266.19|263.79|262.92|260.52|0
1633117800000|2021-10-01 19:50:00|263.97|261.57|262.29|259.89|265.24|262.84|260.62|258.22|0
1633118100000|2021-10-01 19:55:00|262.71|260.31|266.61|264.21|268.31|265.91|262.6|260.2|0
1633118400000|2021-10-01 20:00:00|266.08|263.68|263.96|261.56|266.08|263.68|263.23|260.83|0
1633118700000|2021-10-01 20:05:00|263.65|261.25|263.86|261.46|264.28|261.88|263.54|261.14|0
1633119000000|2021-10-01 20:10:00|263.65|261.25|265.54|263.14|265.76|263.36|263.23|260.83|0
1633331100000|2021-10-04 07:05:00|278.33|275.93|276.26|273.86|278.44|276.04|276.26|273.86|0
1633331400000|2021-10-04 07:10:00|276.15|273.75|274.63|272.23|276.37|273.97|274.2|271.8|0
1633331700000|2021-10-04 07:15:00|274.42|272.02|277.12|274.72|277.34|274.94|274.42|272.02|0
1633332000000|2021-10-04 07:20:00|277.01|274.61|278.1|275.7|278.32|275.92|275.88|273.48|0
1633332300000|2021-10-04 07:25:00|278.21|275.81|279.57|277.17|280.39|277.99|277.88|275.48|0
1633332600000|2021-10-04 07:30:00|279.63|277.23|280.61|278.21|281.16|278.76|279.63|277.23|0
1633332900000|2021-10-04 07:35:00|280.94|278.54|279.29|276.89|280.94|278.54|278.75|276.35|0
1633333200000|2021-10-04 07:40:00|279.19|276.79|278.86|276.46|280.06|277.66|278.42|276.02|0
1633333500000|2021-10-04 07:45:00|278.96|276.56|277.28|274.88|279.84|277.44|276.57|274.17|0
1633333800000|2021-10-04 07:50:00|277.44|275.04|277.33|274.93|278.31|275.91|276.89|274.49|0
1633334100000|2021-10-04 07:55:00|277.17|274.77|276.73|274.33|277.54|275.14|276.46|274.06|0
1633334400000|2021-10-04 08:00:00|276.56|274.16|274.29|271.89|276.67|274.27|273.97|271.57|0
1633334700000|2021-10-04 08:05:00|274.35|271.95|275.04|272.64|275.26|272.86|273.43|271.03|0
1633335000000|2021-10-04 08:10:00|275.1|272.7|274.5|272.1|275.1|272.7|272.89|270.49|0
1633335300000|2021-10-04 08:15:00|274.72|272.32|276.01|273.61|276.01|273.61|274.5|272.1|0
1633335600000|2021-10-04 08:20:00|276.12|273.72|276.01|273.61|276.23|273.83|275.26|272.86|0
1633335900000|2021-10-04 08:25:00|276.12|273.72|276.88|274.48|276.88|274.48|275.36|272.96|0
1633336200000|2021-10-04 08:30:00|276.99|274.59|278.07|275.67|278.4|276|276.23|273.83|0
1633336500000|2021-10-04 08:35:00|277.96|275.56|279.05|276.65|279.05|276.65|277.53|275.13|0
1633336800000|2021-10-04 08:40:00|278.83|276.43|278.02|275.62|279.38|276.98|277.31|274.91|0
1633337100000|2021-10-04 08:45:00|278.07|275.67|277.63|275.23|278.72|276.32|277.3|274.9|0
1633337400000|2021-10-04 08:50:00|277.52|275.12|276.32|273.92|277.85|275.45|276.11|273.71|0
1633337700000|2021-10-04 08:55:00|276.54|274.14|274.37|271.97|277.19|274.79|274.05|271.65|0
1633338000000|2021-10-04 09:00:00|274.48|272.08|274.27|271.87|275.02|272.62|272.76|270.36|0
1633338300000|2021-10-04 09:05:00|274.05|271.65|274.05|271.65|274.43|272.03|272.97|270.57|0
1633338600000|2021-10-04 09:10:00|273.83|271.43|273.4|271|273.83|271.43|272.65|270.25|0
1633338900000|2021-10-04 09:15:00|273.51|271.11|273.88|271.48|274.37|271.97|273.08|270.68|0
1633339200000|2021-10-04 09:20:00|273.94|271.54|273.72|271.32|273.99|271.59|272.97|270.57|0
1633339500000|2021-10-04 09:25:00|273.61|271.21|273.39|270.99|273.93|271.53|272.64|270.24|0
1633339800000|2021-10-04 09:30:00|273.29|270.89|273.65|271.25|274.41|272.01|264.97|262.57|0
1633340100000|2021-10-04 09:35:00|273.76|271.36|273.86|271.46|274.73|272.33|273.65|271.25|0
1633340400000|2021-10-04 09:40:00|273.97|271.57|273.11|270.71|273.97|271.57|272.25|269.85|0
1633340700000|2021-10-04 09:45:00|273.21|270.81|272.73|270.33|273.64|271.24|272.46|270.06|0
1633341000000|2021-10-04 09:50:00|272.89|270.49|274.4|272|274.4|272|271.6|269.2|0
1633341300000|2021-10-04 09:55:00|274.29|271.89|273.86|271.46|274.51|272.11|273.48|271.08|0
1633341600000|2021-10-04 10:00:00|273.75|271.35|271.64|269.24|273.91|271.51|271.31|268.91|0
1633341900000|2021-10-04 10:05:00|271.74|269.34|271.53|269.13|272.5|270.1|271.31|268.91|0
1633342200000|2021-10-04 10:10:00|271.42|269.02|271.31|268.91|271.74|269.34|270.88|268.48|0
1633342500000|2021-10-04 10:15:00|271.37|268.97|273.03|270.63|273.03|270.63|270.94|268.54|0
1633342800000|2021-10-04 10:20:00|273.14|270.74|274|271.6|274.43|272.03|273.09|270.69|0
1633343100000|2021-10-04 10:25:00|274.22|271.82|273.13|270.73|274.54|272.14|273.03|270.63|0
1633343400000|2021-10-04 10:30:00|273.03|270.63|273.13|270.73|273.35|270.95|272.49|270.09|0
1633343700000|2021-10-04 10:35:00|273.19|270.79|273.62|271.22|274.1|271.7|272.92|270.52|0
1633344000000|2021-10-04 10:40:00|273.67|271.27|274.64|272.24|275.19|272.79|273.56|271.16|0
1633344300000|2021-10-04 10:45:00|274.7|272.3|274.15|271.75|275.46|273.06|273.99|271.59|0
1633344600000|2021-10-04 10:50:00|274.1|271.7|273.56|271.16|274.75|272.35|273.45|271.05|0
1633344900000|2021-10-04 10:55:00|273.45|271.05|272.26|269.86|273.45|271.05|271.83|269.43|0
1633345200000|2021-10-04 11:00:00|272.15|269.75|273.88|271.48|273.88|271.48|271.83|269.43|0
1633345500000|2021-10-04 11:05:00|273.98|271.58|273.98|271.58|274.63|272.23|273.55|271.15|0
1633345800000|2021-10-04 11:10:00|274.04|271.64|275.93|273.53|276.37|273.97|273.66|271.26|0
1633346100000|2021-10-04 11:15:00|276.15|273.75|275.82|273.42|276.26|273.86|274.95|272.55|0
1633346400000|2021-10-04 11:20:00|275.93|273.53|275.6|273.2|276.26|273.86|275.39|272.99|0
1633346700000|2021-10-04 11:25:00|275.49|273.09|274.62|272.22|275.71|273.31|274.52|272.12|0
1633347000000|2021-10-04 11:30:00|274.84|272.44|275.06|272.66|275.27|272.87|274.3|271.9|0
1633347300000|2021-10-04 11:35:00|275.27|272.87|274.08|271.68|275.27|272.87|274.08|271.68|0
1633347600000|2021-10-04 11:40:00|274.19|271.79|274.62|272.22|274.94|272.54|273.86|271.46|0
1633347900000|2021-10-04 11:45:00|274.83|272.43|275.7|273.3|275.7|273.3|274.62|272.22|0
1633348200000|2021-10-04 11:50:00|275.81|273.41|275.7|273.3|276.24|273.84|275.37|272.97|0
1633348500000|2021-10-04 11:55:00|275.59|273.19|274.39|271.99|275.92|273.52|274.07|271.67|0
1633348800000|2021-10-04 12:00:00|274.5|272.1|274.5|272.1|274.61|272.21|273.85|271.45|0
1633349100000|2021-10-04 12:05:00|274.07|271.67|273.09|270.69|274.07|271.67|272.77|270.37|0
1633349400000|2021-10-04 12:10:00|272.98|270.58|272.44|270.04|273.2|270.8|272.34|269.94|0
1633349700000|2021-10-04 12:15:00|272.12|269.72|272.87|270.47|273.09|270.69|272.01|269.61|0
1633350000000|2021-10-04 12:20:00|273.09|270.69|273.09|270.69|273.2|270.8|272.44|270.04|0
1633350300000|2021-10-04 12:25:00|272.98|270.58|272.55|270.15|273.3|270.9|272.44|270.04|0
1633350600000|2021-10-04 12:30:00|272.44|270.04|273.73|271.33|273.84|271.44|272.44|270.04|0
1633350900000|2021-10-04 12:35:00|273.84|271.44|272.22|269.82|273.84|271.44|272.22|269.82|0
1633351200000|2021-10-04 12:40:00|272.11|269.71|270.82|268.42|272.11|269.71|270.82|268.42|0
1633351500000|2021-10-04 12:45:00|270.71|268.31|269.32|266.92|270.71|268.31|268.78|266.38|0
1633351800000|2021-10-04 12:50:00|269.21|266.81|268.46|266.06|269.42|267.02|268.25|265.85|0
1633352100000|2021-10-04 12:55:00|268.57|266.17|269.63|267.23|269.63|267.23|268.57|266.17|0
1633352400000|2021-10-04 13:00:00|269.53|267.13|270.17|267.77|270.38|267.98|269.53|267.13|0
1633352700000|2021-10-04 13:05:00|270.06|267.66|270.81|268.41|270.81|268.41|269.63|267.23|0
1633353000000|2021-10-04 13:10:00|271.02|268.62|269.88|267.48|271.56|269.16|269.77|267.37|0
1633353300000|2021-10-04 13:15:00|269.99|267.59|270.2|267.8|270.42|268.02|269.67|267.27|0
1633353600000|2021-10-04 13:20:00|270.26|267.86|270.31|267.91|270.42|268.02|269.77|267.37|0
1633353900000|2021-10-04 13:25:00|270.41|268.01|270.41|268.01|270.84|268.44|270.09|267.69|0
1633354200000|2021-10-04 13:30:00|270.52|268.12|266.18|263.78|271.16|268.76|263.56|261.16|0
1633354500000|2021-10-04 13:35:00|266.93|264.53|268.67|266.27|270.71|268.31|266.61|264.21|0
1633354800000|2021-10-04 13:40:00|269.31|266.91|272.21|269.81|272.97|270.57|268.56|266.16|0
1633355100000|2021-10-04 13:45:00|272.65|270.25|272.54|270.14|273.51|271.11|271.24|268.84|0
1633355400000|2021-10-04 13:50:00|272.75|270.35|271.99|269.59|273.4|271|270.92|268.52|0
1633355700000|2021-10-04 13:55:00|271.78|269.38|270.38|267.98|272.53|270.13|270.38|267.98|0
1633356000000|2021-10-04 14:00:00|270.48|268.08|276.33|273.93|276.34|273.94|269.3|266.9|0
1633356300000|2021-10-04 14:05:00|276.55|274.15|275.45|273.05|276.98|274.58|272.94|270.54|0
1633356600000|2021-10-04 14:10:00|275.77|273.37|273.92|271.52|276.32|273.92|273.27|270.87|0
1633356900000|2021-10-04 14:15:00|274.57|272.17|278.51|276.11|278.62|276.22|274.03|271.63|0
1633357200000|2021-10-04 14:20:00|278.4|276|282.16|279.76|282.16|279.76|277.63|275.23|0
1633357500000|2021-10-04 14:25:00|281.93|279.53|280.69|278.29|283.6|281.2|280.47|278.07|0
1633357800000|2021-10-04 14:30:00|281.47|279.07|287.74|285.34|287.74|285.34|281.36|278.96|0
1633358100000|2021-10-04 14:35:00|287.86|285.46|293.24|290.84|295.52|293.12|287.83|285.43|0
1633358400000|2021-10-04 14:40:00|293.58|291.18|288.94|286.54|294.44|292.04|285.7|283.3|0
1633358700000|2021-10-04 14:45:00|289.06|286.66|292.67|290.27|292.67|290.27|289.06|286.66|0
1633359000000|2021-10-04 14:50:00|293.01|290.61|298.15|295.75|298.15|295.75|291.99|289.59|0
1633359300000|2021-10-04 14:55:00|298.38|295.98|294.03|291.63|298.49|296.09|293.91|291.51|0
1633359600000|2021-10-04 15:00:00|294.48|292.08|295.85|293.45|297.92|295.52|294.37|291.97|0
1633359900000|2021-10-04 15:05:00|295.97|293.57|291.58|289.18|297.8|295.4|290.9|288.5|0
1633360200000|2021-10-04 15:10:00|291.92|289.52|290.33|287.93|292.83|290.43|289.88|287.48|0
1633360500000|2021-10-04 15:15:00|290.9|288.5|290.9|288.5|292.72|290.32|289.43|287.03|0
1633360800000|2021-10-04 15:20:00|291.01|288.61|294.88|292.48|295.46|293.06|290.67|288.27|0
1633361100000|2021-10-04 15:25:00|294.77|292.37|293.4|291|296.38|293.98|292.83|290.43|0
1633361400000|2021-10-04 15:30:00|293.28|290.88|296.95|294.55|296.95|294.55|292.83|290.43|0
1633361700000|2021-10-04 15:35:00|297.52|295.12|299.95|297.55|300.07|297.67|296.49|294.09|0
1633362000000|2021-10-04 15:40:00|299.83|297.43|297.58|295.18|300.62|298.22|296.02|293.62|0
1633362300000|2021-10-04 15:45:00|297.81|295.41|297.01|294.61|298.28|295.88|296.2|293.8|0
1633362600000|2021-10-04 15:50:00|297.12|294.72|293.68|291.28|297.35|294.95|293.68|291.28|0
1633362900000|2021-10-04 15:55:00|293.57|291.17|289.76|287.36|295.4|293|288.74|286.34|0
1633363200000|2021-10-04 16:00:00|289.87|287.47|292.26|289.86|292.26|289.86|289.76|287.36|0
1633363500000|2021-10-04 16:05:00|291.92|289.52|289.53|287.13|292.26|289.86|289.19|286.79|0
1633363800000|2021-10-04 16:10:00|289.76|287.36|290.43|288.03|291.46|289.06|289.76|287.36|0
1633364100000|2021-10-04 16:15:00|290.55|288.15|290.77|288.37|291.57|289.17|289.64|287.24|0
1633364400000|2021-10-04 16:20:00|291.11|288.71|293.85|291.45|294.2|291.8|290.89|288.49|0
1633364700000|2021-10-04 16:25:00|294.26|291.86|294.31|291.91|295|292.6|293.05|290.65|0
1633365000000|2021-10-04 16:30:00|294.42|292.02|292.25|289.85|294.65|292.25|292.25|289.85|0
1633365300000|2021-10-04 16:35:00|292.36|289.96|294.31|291.91|294.77|292.37|292.25|289.85|0
1633365600000|2021-10-04 16:40:00|294.42|292.02|297.07|294.67|297.53|295.13|294.42|292.02|0
1633365900000|2021-10-04 16:45:00|297.18|294.78|295.51|293.11|297.88|295.48|295.51|293.11|0
1633366200000|2021-10-04 16:50:00|295.34|292.94|294.19|291.79|297.64|295.24|294.19|291.79|0
1633366500000|2021-10-04 16:55:00|294.3|291.9|295.1|292.7|295.1|292.7|293.38|290.98|0
1633366800000|2021-10-04 17:00:00|295.45|293.05|298.45|296.05|298.45|296.05|294.64|292.24|0
1633367100000|2021-10-04 17:05:00|298.33|295.93|293.15|290.75|298.68|296.28|292.81|290.41|0
1633367400000|2021-10-04 17:10:00|293.26|290.86|291.43|289.03|293.95|291.55|290.64|288.24|0
1633367700000|2021-10-04 17:15:00|291.78|289.38|293.49|291.09|294.06|291.66|291.66|289.26|0
1633368000000|2021-10-04 17:20:00|293.37|290.97|292.69|290.29|294.98|292.58|292.34|289.94|0
1633368300000|2021-10-04 17:25:00|292.8|290.4|295.66|293.26|295.66|293.26|292.68|290.28|0
1633368600000|2021-10-04 17:30:00|295.32|292.92|293.14|290.74|295.32|292.92|292.8|290.4|0
1633368900000|2021-10-04 17:35:00|293.25|290.85|292.34|289.94|294.28|291.88|292.34|289.94|0
1633369200000|2021-10-04 17:40:00|292.56|290.16|293.36|290.96|294.86|292.46|292.45|290.05|0
1633369500000|2021-10-04 17:45:00|293.59|291.19|292.22|289.82|294.39|291.99|291.99|289.59|0
1633369800000|2021-10-04 17:50:00|291.99|289.59|293.59|291.19|294.28|291.88|291.53|289.13|0
1633370100000|2021-10-04 17:55:00|293.47|291.07|294.73|292.33|294.85|292.45|293.36|290.96|0
1633370400000|2021-10-04 18:00:00|294.85|292.45|292.78|290.38|294.85|292.45|291.42|289.02|0
1633370700000|2021-10-04 18:05:00|292.67|290.27|291.64|289.24|293.58|291.18|290.5|288.1|0
1633371000000|2021-10-04 18:10:00|291.53|289.13|294.27|291.87|295.19|292.79|291.07|288.67|0
1633371300000|2021-10-04 18:15:00|294.5|292.1|292.09|289.69|294.5|292.1|291.64|289.24|0
1633371600000|2021-10-04 18:20:00|291.64|289.24|290.95|288.55|292.32|289.92|289.25|286.85|0
1633371900000|2021-10-04 18:25:00|291.06|288.66|292.89|290.49|293.46|291.06|291.06|288.66|0
1633372200000|2021-10-04 18:30:00|292.95|290.55|293.34|290.94|294.66|292.26|291.86|289.46|0
1633372500000|2021-10-04 18:35:00|293.46|291.06|292.54|290.14|294.83|292.43|291.74|289.34|0
1633372800000|2021-10-04 18:40:00|292.77|290.37|291.51|289.11|293.46|291.06|291.17|288.77|0
1633373100000|2021-10-04 18:45:00|291.4|289|289.12|286.72|291.63|289.23|289.12|286.72|0
1633373400000|2021-10-04 18:50:00|289.24|286.84|290.6|288.2|291.62|289.22|289.24|286.84|0
1633373700000|2021-10-04 18:55:00|290.48|288.08|290.6|288.2|291.51|289.11|289.58|287.18|0
1633374000000|2021-10-04 19:00:00|290.48|288.08|287.2|284.8|291.16|288.76|286.97|284.57|0
1633374300000|2021-10-04 19:05:00|287.31|284.91|288.44|286.04|289.23|286.83|286.24|283.84|0
1633374600000|2021-10-04 19:10:00|288.32|285.92|290.25|287.85|290.82|288.42|288.32|285.92|0
1633374900000|2021-10-04 19:15:00|289.79|287.39|292.87|290.47|292.98|290.58|288.77|286.37|0
1633375200000|2021-10-04 19:20:00|292.75|290.35|293.67|291.27|294.58|292.18|292.41|290.01|0
1633375500000|2021-10-04 19:25:00|293.78|291.38|293.21|290.81|294.58|292.18|292.06|289.66|0
1633375800000|2021-10-04 19:30:00|293.44|291.04|291.04|288.64|293.89|291.49|290.24|287.84|0
1633376100000|2021-10-04 19:35:00|291.38|288.98|294.23|291.83|294.35|291.95|291.04|288.64|0
1633376400000|2021-10-04 19:40:00|294.35|291.95|288.31|285.91|294.35|291.95|287.18|284.78|0
1633376700000|2021-10-04 19:45:00|287.86|285.46|289.1|286.7|289.21|286.81|286.84|284.44|0
1633377000000|2021-10-04 19:50:00|290.29|287.89|294.11|291.71|294.46|292.06|290.29|287.89|0
1633377300000|2021-10-04 19:55:00|293.54|291.14|290.96|288.56|293.54|291.14|290.12|287.72|0
1633377600000|2021-10-04 20:00:00|290.84|288.44|289.52|287.12|290.84|288.44|288.73|286.33|0
1633377900000|2021-10-04 20:05:00|289.41|287.01|288.73|286.33|289.41|287.01|288.51|286.11|0
1633378200000|2021-10-04 20:10:00|288.96|286.56|289.4|287|289.74|287.34|288.84|286.44|0
1633378500000|2021-10-04 20:15:00|289.38|286.58|289.83|287.03|289.83|287.03|289.27|286.47|0
1633378800000|2021-10-04 20:20:00|289.94|287.14|289.82|287.02|289.94|287.14|289.6|286.8|0
1633379100000|2021-10-04 20:25:00|289.77|286.97|289.94|287.14|290.05|287.25|289.77|286.97|0
1633379400000|2021-10-04 20:30:00|290.05|287.25|290.72|287.92|291.52|288.72|290.05|287.25|0
1633379700000|2021-10-04 20:35:00|290.38|287.58|290.16|287.36|290.38|287.58|289.93|287.13|0
1633380000000|2021-10-04 20:40:00|290.04|287.24|289.48|286.68|290.27|287.47|289.37|286.57|0
1633380300000|2021-10-04 20:45:00|289.59|286.79|289.14|286.34|289.59|286.79|288.91|286.11|0
1633380600000|2021-10-04 20:50:00|289.03|286.23|289.47|286.67|289.48|286.68|288.91|286.11|0
1633380900000|2021-10-04 20:55:00|289.59|286.79|289.64|286.84|289.7|286.9|289.47|286.67|0
1633381200000|2021-10-04 21:00:00|289.63|286.83|289.62|286.82|289.99|287.19|289.62|286.82|0
1633381500000|2021-10-04 21:05:00|289.61|286.81|289.59|286.79|289.67|286.87|289.52|286.72|0
1633381800000|2021-10-04 21:10:00|289.64|286.84|289.73|286.93|289.75|286.95|289.59|286.79|0
1633382100000|2021-10-04 21:15:00|289.78|286.98|289.8|287|289.8|287|289.78|286.98|0
1633382400000|2021-10-04 21:20:00|289.87|287.07|289.86|287.06|289.9|287.1|289.81|287.01|0
1633382700000|2021-10-04 21:25:00|289.83|287.03|290.06|287.26|290.07|287.27|289.81|287.01|0
1633383000000|2021-10-04 21:30:00|290.04|287.24|290.04|287.24|290.06|287.26|290.01|287.21|0
1633383300000|2021-10-04 21:35:00|290.06|287.26|290.06|287.26|290.09|287.29|289.97|287.17|0
1633383600000|2021-10-04 21:40:00|290.07|287.27|290.04|287.24|290.07|287.27|289.94|287.14|0
1633383900000|2021-10-04 21:45:00|290|287.2|289.8|287|290|287.2|289.79|286.99|0
1633384200000|2021-10-04 21:50:00|289.77|286.97|289.87|287.07|289.97|287.17|289.77|286.97|0
1633384500000|2021-10-04 21:55:00|289.85|287.05|289.82|287.02|289.97|287.17|289.75|286.95|0
1633384800000|2021-10-04 22:00:00|289.06|286.26|289.56|286.76|289.78|286.98|288.1|285.3|0
1633385100000|2021-10-04 22:05:00|289.33|286.53|289.22|286.42|289.78|286.98|289.22|286.42|0
1633385400000|2021-10-04 22:10:00|289.11|286.31|288.54|285.74|289.22|286.42|288.43|285.63|0
1633385700000|2021-10-04 22:15:00|288.43|285.63|288.65|285.85|288.82|286.02|288.32|285.52|0
1633386000000|2021-10-04 22:20:00|288.54|285.74|288.76|285.96|288.76|285.96|288.43|285.63|0
1633386300000|2021-10-04 22:25:00|288.65|285.85|288.2|285.4|288.65|285.85|287.98|285.18|0
1633386600000|2021-10-04 22:30:00|288.09|285.29|287.41|284.61|288.2|285.4|287.41|284.61|0
1633386900000|2021-10-04 22:35:00|287.52|284.72|287.41|284.61|287.52|284.72|287.41|284.61|0
1633387200000|2021-10-04 22:40:00|287.19|284.39|287.18|284.38|287.19|284.39|286.96|284.16|0
1633387500000|2021-10-04 22:45:00|287.3|284.5|287.52|284.72|287.74|284.94|287.18|284.38|0
1633387800000|2021-10-04 22:50:00|287.63|284.83|287.96|285.16|288.08|285.28|287.4|284.6|0
1633388100000|2021-10-04 22:55:00|288.08|285.28|287.4|284.6|288.08|285.28|287.29|284.49|0
1633388400000|2021-10-04 23:00:00|287.29|284.49|287.18|284.38|287.29|284.49|286.95|284.15|0
1633388700000|2021-10-04 23:05:00|287.12|284.32|287.96|285.16|288.07|285.27|287.12|284.32|0
1633389000000|2021-10-04 23:10:00|287.85|285.05|287.17|284.37|287.96|285.16|286.95|284.15|0
1633389300000|2021-10-04 23:15:00|287.06|284.26|288.85|286.05|289.19|286.39|287.06|284.26|0
1633389600000|2021-10-04 23:20:00|288.97|286.17|288.63|285.83|289.53|286.73|288.4|285.6|0
1633389900000|2021-10-04 23:25:00|288.51|285.71|288.96|286.16|289.07|286.27|288.51|285.71|0
1633390200000|2021-10-04 23:30:00|289.07|286.27|289.52|286.72|290.54|287.74|288.91|286.11|0
1633390500000|2021-10-04 23:35:00|289.41|286.61|289.07|286.27|289.41|286.61|288.73|285.93|0
1633390800000|2021-10-04 23:40:00|289.29|286.49|289.52|286.72|291.1|288.3|289.29|286.49|0
1633391100000|2021-10-04 23:45:00|289.58|286.78|289.4|286.6|289.86|287.06|289.07|286.27|0
1633391400000|2021-10-04 23:50:00|289.29|286.49|289.63|286.83|289.85|287.05|288.39|285.59|0
1633391700000|2021-10-04 23:55:00|289.74|286.94|289.85|287.05|290.53|287.73|289.29|286.49|0
1633392000000|2021-10-05 00:00:00|289.8|287|289.73|286.93|290.87|288.07|288.83|286.03|0
1633392300000|2021-10-05 00:05:00|289.85|287.05|290.3|287.5|291.77|288.97|289.73|286.93|0
1633392600000|2021-10-05 00:10:00|290.07|287.27|290.97|288.17|290.97|288.17|290.07|287.27|0
1633392900000|2021-10-05 00:15:00|291.09|288.29|292.33|289.53|292.67|289.87|290.41|287.61|0
1633393200000|2021-10-05 00:20:00|292.22|289.42|292.78|289.98|293.81|291.01|292.22|289.42|0
1633393500000|2021-10-05 00:25:00|292.9|290.1|292.33|289.53|293.01|290.21|291.87|289.07|0
1633393800000|2021-10-05 00:30:00|292.55|289.75|293.69|290.89|294.26|291.46|292.55|289.75|0
1633394100000|2021-10-05 00:35:00|293.8|291|294.03|291.23|294.26|291.46|293.57|290.77|0
1633394400000|2021-10-05 00:40:00|294.14|291.34|295.62|292.82|295.74|292.94|294.14|291.34|0
1633394700000|2021-10-05 00:45:00|296.2|293.4|296.08|293.28|297.11|294.31|295.85|293.05|0
1633395000000|2021-10-05 00:50:00|296.19|293.39|296.31|293.51|297.22|294.42|295.16|292.36|0
1633395300000|2021-10-05 00:55:00|296.42|293.62|297.11|294.31|297.91|295.11|296.42|293.62|0
1633395600000|2021-10-05 01:00:00|297.22|294.42|296.59|293.79|297.45|294.65|295.73|292.93|0
1633395900000|2021-10-05 01:05:00|296.65|293.85|298.71|295.91|299.87|297.07|296.53|293.73|0
1633396200000|2021-10-05 01:10:00|298.77|295.97|299.06|296.26|299.41|296.61|298.02|295.22|0
1633396500000|2021-10-05 01:15:00|299.29|296.49|299.17|296.37|299.52|296.72|298.37|295.57|0
1633396800000|2021-10-05 01:20:00|299.23|296.43|300.34|297.54|301.38|298.58|299.06|296.26|0
1633397100000|2021-10-05 01:25:00|300.22|297.42|299.64|296.84|300.22|297.42|299.53|296.73|0
1633397400000|2021-10-05 01:30:00|299.76|296.96|299.53|296.73|301.26|298.46|299.53|296.73|0
1633397700000|2021-10-05 01:35:00|299.64|296.84|298.14|295.34|300.22|297.42|297.68|294.88|0
1633398000000|2021-10-05 01:40:00|298.03|295.23|297.68|294.88|298.26|295.46|295.85|293.05|0
1633398300000|2021-10-05 01:45:00|297.57|294.77|296.3|293.5|297.57|294.77|296.3|293.5|0
1633398600000|2021-10-05 01:50:00|296.19|293.39|294.7|291.9|296.3|293.5|293.79|290.99|0
1633398900000|2021-10-05 01:55:00|294.59|291.79|295.27|292.47|295.73|292.93|293.68|290.88|0
1633399200000|2021-10-05 02:00:00|295.33|292.53|294.47|291.67|296.41|293.61|294.47|291.67|0
1633399500000|2021-10-05 02:05:00|294.36|291.56|294.81|292.01|294.81|292.01|292.88|290.08|0
1633399800000|2021-10-05 02:10:00|294.93|292.13|294.47|291.67|295.04|292.24|293.79|290.99|0
1633400100000|2021-10-05 02:15:00|294.58|291.78|294.64|291.84|294.92|292.12|294.01|291.21|0
1633400400000|2021-10-05 02:20:00|294.58|291.78|295.72|292.92|295.95|293.15|293.78|290.98|0
1633400700000|2021-10-05 02:25:00|295.83|293.03|292.98|290.18|295.83|293.03|292.98|290.18|0
1633401000000|2021-10-05 02:30:00|293.1|290.3|292.08|289.28|293.32|290.52|291.17|288.37|0
1633401300000|2021-10-05 02:35:00|291.8|289|291.06|288.26|291.85|289.05|290.94|288.14|0
1633401600000|2021-10-05 02:40:00|290.94|288.14|291.05|288.25|291.73|288.93|290.94|288.14|0
1633401900000|2021-10-05 02:45:00|291.17|288.37|289.81|287.01|291.17|288.37|289.65|286.85|0
1633402200000|2021-10-05 02:50:00|289.7|286.9|290.04|287.24|290.26|287.46|289.59|286.79|0
1633402500000|2021-10-05 02:55:00|290.15|287.35|290.26|287.46|290.71|287.91|289.92|287.12|0
1633402800000|2021-10-05 03:00:00|290.15|287.35|290.03|287.23|290.26|287.46|288.68|285.88|0
1633403100000|2021-10-05 03:05:00|289.98|287.18|289.92|287.12|290.37|287.57|289.47|286.67|0
1633403400000|2021-10-05 03:10:00|289.8|287|289.35|286.55|290.03|287.23|288.79|285.99|0
1633403700000|2021-10-05 03:15:00|289.24|286.44|290.36|287.56|290.7|287.9|289.24|286.44|0
1633404000000|2021-10-05 03:20:00|290.31|287.51|289.57|286.77|290.47|287.67|289.57|286.77|0
1633404300000|2021-10-05 03:25:00|289.69|286.89|289.26|286.46|290.25|287.45|289.2|286.4|0
1633404600000|2021-10-05 03:30:00|289.43|286.63|292.25|289.45|292.25|289.45|289.31|286.51|0
1633404900000|2021-10-05 03:35:00|292.02|289.22|288.52|285.72|292.25|289.45|288.52|285.72|0
1633405200000|2021-10-05 03:40:00|288.41|285.61|288.8|286|289.31|286.51|288.41|285.61|0
1633405500000|2021-10-05 03:45:00|289.19|286.39|288.41|285.61|289.98|287.18|288.41|285.61|0
1633405800000|2021-10-05 03:50:00|288.29|285.49|287.84|285.04|288.41|285.61|287.62|284.82|0
1633406100000|2021-10-05 03:55:00|287.73|284.93|287.84|285.04|288.4|285.6|287.62|284.82|0
1633406400000|2021-10-05 04:00:00|287.95|285.15|288.62|285.82|288.74|285.94|287.84|285.04|0
1633406700000|2021-10-05 04:05:00|288.51|285.71|288.28|285.48|288.62|285.82|287.95|285.15|0
1633407000000|2021-10-05 04:10:00|288.17|285.37|288.96|286.16|288.96|286.16|288.06|285.26|0
1633407300000|2021-10-05 04:15:00|288.84|286.04|288.62|285.82|289.07|286.27|288.28|285.48|0
1633407600000|2021-10-05 04:20:00|288.39|285.59|288.5|285.7|289.18|286.38|288.39|285.59|0
1633407900000|2021-10-05 04:25:00|288.62|285.82|289.85|287.05|289.85|287.05|288.62|285.82|0
1633408200000|2021-10-05 04:30:00|289.74|286.94|290.3|287.5|290.75|287.95|289.63|286.83|0
1633408500000|2021-10-05 04:35:00|290.41|287.61|290.64|287.84|290.64|287.84|289.74|286.94|0
1633408800000|2021-10-05 04:40:00|290.75|287.95|289.96|287.16|290.75|287.95|289.91|287.11|0
1633409100000|2021-10-05 04:45:00|289.73|286.93|289.56|286.76|289.85|287.05|288.49|285.69|0
1633409400000|2021-10-05 04:50:00|289.51|286.71|289.17|286.37|289.73|286.93|289.05|286.25|0
1633409700000|2021-10-05 04:55:00|289.22|286.42|288.94|286.14|289.5|286.7|288.94|286.14|0
1633410000000|2021-10-05 05:00:00|289.05|286.25|289.39|286.59|289.84|287.04|288.32|285.52|0
1633410300000|2021-10-05 05:05:00|289.45|286.65|288.82|286.02|290.12|287.32|288.15|285.35|0
1633410600000|2021-10-05 05:10:00|288.93|286.13|289.89|287.09|290.06|287.26|288.48|285.68|0
1633410900000|2021-10-05 05:15:00|289.61|286.81|289.04|286.24|289.95|287.15|288.59|285.79|0
1633411200000|2021-10-05 05:20:00|288.93|286.13|288.82|286.02|289.16|286.36|288.37|285.57|0
1633411500000|2021-10-05 05:25:00|288.93|286.13|288.14|285.34|289.27|286.47|287.92|285.12|0
1633411800000|2021-10-05 05:30:00|288.09|285.29|289.83|287.03|289.94|287.14|287.97|285.17|0
1633412100000|2021-10-05 05:35:00|289.94|287.14|289.26|286.46|290.39|287.59|289.15|286.35|0
1633412400000|2021-10-05 05:40:00|289.37|286.57|290.72|287.92|290.72|287.92|289.37|286.57|0
1633412700000|2021-10-05 05:45:00|290.5|287.7|289.14|286.34|290.61|287.81|289.03|286.23|0
1633413000000|2021-10-05 05:50:00|289.31|286.51|289.37|286.57|290.04|287.24|289.03|286.23|0
1633413300000|2021-10-05 05:55:00|289.48|286.68|289.87|287.07|290.61|287.81|289.37|286.57|0
1633413600000|2021-10-05 06:00:00|289.7|286.9|289.59|286.79|290.38|287.58|289.03|286.23|0
1633413900000|2021-10-05 06:05:00|289.65|286.85|291.96|289.16|292.3|289.5|289.48|286.68|0
1633414200000|2021-10-05 06:10:00|292.19|289.39|292.07|289.27|292.53|289.73|291.17|288.37|0
1633414500000|2021-10-05 06:15:00|291.96|289.16|293.21|290.41|294|291.2|291.96|289.16|0
1633414800000|2021-10-05 06:20:00|293.32|290.52|292.07|289.27|293.43|290.63|291.5|288.7|0
1633415100000|2021-10-05 06:25:00|291.9|289.1|290.93|288.13|292.07|289.27|290.25|287.45|0
1633415400000|2021-10-05 06:30:00|291.16|288.36|291.95|289.15|291.95|289.15|290.93|288.13|0
1633415700000|2021-10-05 06:35:00|292.06|289.26|291.72|288.92|292.52|289.72|291.56|288.76|0
1633416000000|2021-10-05 06:40:00|291.27|288.47|290.36|287.56|291.38|288.58|289.8|287|0
1633416300000|2021-10-05 06:45:00|290.31|287.51|290.7|287.9|290.7|287.9|289.8|287|0
1633416600000|2021-10-05 06:50:00|290.81|288.01|289.23|286.43|291.15|288.35|289.12|286.32|0
1633416900000|2021-10-05 06:55:00|289.34|286.54|289.68|286.88|290.24|287.44|289.12|286.32|0
1633417200000|2021-10-05 07:00:00|290.58|287.78|289.9|287.1|292.05|289.25|289|286.2|0
1633417500000|2021-10-05 07:05:00|289.93|287.53|287.61|285.21|290.38|287.98|287.38|284.98|0
1633417800000|2021-10-05 07:10:00|287.67|285.27|285.92|283.52|287.95|285.55|285.14|282.74|0
1633418100000|2021-10-05 07:15:00|285.58|283.18|286.93|284.53|286.99|284.59|284.35|281.95|0
1633418400000|2021-10-05 07:20:00|287.38|284.98|285.69|283.29|287.38|284.98|285.02|282.62|0
1633418700000|2021-10-05 07:25:00|285.92|283.52|285.58|283.18|286.7|284.3|285.24|282.84|0
1633419000000|2021-10-05 07:30:00|285.8|283.4|287.26|284.86|288.16|285.76|285.69|283.29|0
1633419300000|2021-10-05 07:35:00|287.15|284.75|288.5|286.1|288.84|286.44|287.15|284.75|0
1633419600000|2021-10-05 07:40:00|288.38|285.98|288.72|286.32|288.72|286.32|287.03|284.63|0
1633419900000|2021-10-05 07:45:00|288.5|286.1|286.8|284.4|289.17|286.77|286.75|284.35|0
1633420200000|2021-10-05 07:50:00|286.92|284.52|288.38|285.98|288.94|286.54|286.8|284.4|0
1633420500000|2021-10-05 07:55:00|288.27|285.87|290.64|288.24|290.75|288.35|287.93|285.53|0
1633420800000|2021-10-05 08:00:00|290.47|288.07|288.6|286.2|290.87|288.47|288.37|285.97|0
1633421100000|2021-10-05 08:05:00|288.71|286.31|287.25|284.85|289.05|286.65|286.91|284.51|0
1633421400000|2021-10-05 08:10:00|287.47|285.07|285.56|283.16|288.37|285.97|285.56|283.16|0
1633421700000|2021-10-05 08:15:00|285.51|283.11|285.33|282.93|286.01|283.61|285|282.6|0
1633422000000|2021-10-05 08:20:00|285.28|282.88|285.67|283.27|286.23|283.83|284.66|282.26|0
1633422300000|2021-10-05 08:25:00|285.84|283.44|284.88|282.48|286.68|284.28|284.88|282.48|0
1633422600000|2021-10-05 08:30:00|284.94|282.54|284.32|281.92|285.1|282.7|284.32|281.92|0
1633422900000|2021-10-05 08:35:00|284.43|282.03|284.43|282.03|284.88|282.48|283.43|281.03|0
1633423200000|2021-10-05 08:40:00|284.54|282.14|285.21|282.81|285.88|283.48|284.54|282.14|0
1633423500000|2021-10-05 08:45:00|285.1|282.7|285.32|282.92|285.55|283.15|285.1|282.7|0
1633423800000|2021-10-05 08:50:00|285.43|283.03|284.09|281.69|285.43|283.03|283.31|280.91|0
1633424100000|2021-10-05 08:55:00|283.98|281.58|283.31|280.91|283.98|281.58|283.31|280.91|0
1633424400000|2021-10-05 09:00:00|283.42|281.02|282.3|279.9|283.53|281.13|281.64|279.24|0
1633424700000|2021-10-05 09:05:00|282.19|279.79|282.08|279.68|282.3|279.9|281.52|279.12|0
1633425000000|2021-10-05 09:10:00|281.97|279.57|281.74|279.34|282.08|279.68|281.52|279.12|0
1633425300000|2021-10-05 09:15:00|281.63|279.23|281.74|279.34|282.3|279.9|281.63|279.23|0
1633425600000|2021-10-05 09:20:00|281.63|279.23|281.41|279.01|281.63|279.23|280.74|278.34|0
1633425900000|2021-10-05 09:25:00|281.52|279.12|281.52|279.12|281.85|279.45|281.3|278.9|0
1633426200000|2021-10-05 09:30:00|281.63|279.23|279.88|277.48|284.13|281.73|279.88|277.48|0
1633426500000|2021-10-05 09:35:00|279.77|277.37|279.38|276.98|280.21|277.81|279.38|276.98|0
1633426800000|2021-10-05 09:40:00|279.44|277.04|279.32|276.92|279.44|277.04|278.44|276.04|0
1633427100000|2021-10-05 09:45:00|279.43|277.03|279.32|276.92|279.43|277.03|278.66|276.26|0
1633427400000|2021-10-05 09:50:00|279.21|276.81|278.76|276.36|279.43|277.03|278.54|276.14|0
1633427700000|2021-10-05 09:55:00|278.87|276.47|278.54|276.14|279.1|276.7|278.54|276.14|0
1633428000000|2021-10-05 10:00:00|278.43|276.03|279.2|276.8|279.32|276.92|278.43|276.03|0
1633428300000|2021-10-05 10:05:00|279.31|276.91|280.31|277.91|280.53|278.13|279.2|276.8|0
1633428600000|2021-10-05 10:10:00|280.2|277.8|279.86|277.46|280.2|277.8|279.53|277.13|0
1633428900000|2021-10-05 10:15:00|279.98|277.58|279.75|277.35|280.09|277.69|279.53|277.13|0
1633429200000|2021-10-05 10:20:00|279.64|277.24|279.31|276.91|279.97|277.57|279.2|276.8|0
1633429500000|2021-10-05 10:25:00|279.36|276.96|280.08|277.68|280.19|277.79|279.08|276.68|0
1633429800000|2021-10-05 10:30:00|280.19|277.79|281.08|278.68|281.08|278.68|279.97|277.57|0
1633430100000|2021-10-05 10:35:00|280.97|278.57|279.41|277.01|281.08|278.68|279.41|277.01|0
1633430400000|2021-10-05 10:40:00|279.52|277.12|279.96|277.56|280.24|277.84|279.08|276.68|0
1633430700000|2021-10-05 10:45:00|280.08|277.68|280.85|278.45|281.41|279.01|279.96|277.56|0
1633431000000|2021-10-05 10:50:00|280.74|278.34|281.18|278.78|281.52|279.12|280.63|278.23|0
1633431300000|2021-10-05 10:55:00|281.07|278.67|280.07|277.67|281.18|278.78|279.9|277.5|0
1633431600000|2021-10-05 11:00:00|280.18|277.78|280.18|277.78|280.51|278.11|279.62|277.22|0
1633431900000|2021-10-05 11:05:00|280.4|278|280.06|277.66|280.4|278|279.73|277.33|0
1633432200000|2021-10-05 11:10:00|279.95|277.55|279.95|277.55|280.18|277.78|279.73|277.33|0
1633432500000|2021-10-05 11:15:00|279.84|277.44|279.28|276.88|279.84|277.44|279.17|276.77|0
1633432800000|2021-10-05 11:20:00|279.17|276.77|280.5|278.1|280.5|278.1|278.62|276.22|0
1633433100000|2021-10-05 11:25:00|280.39|277.99|277.73|275.33|280.39|277.99|277.4|275|0
1633433400000|2021-10-05 11:30:00|277.84|275.44|278.17|275.77|278.39|275.99|277.73|275.33|0
1633433700000|2021-10-05 11:35:00|278.06|275.66|276.4|274|278.17|275.77|276.29|273.89|0
1633434000000|2021-10-05 11:40:00|276.51|274.11|277.28|274.88|277.28|274.88|276.4|274|0
1633434300000|2021-10-05 11:45:00|277.39|274.99|277.28|274.88|277.5|275.1|277.06|274.66|0
1633434600000|2021-10-05 11:50:00|277.39|274.99|277.83|275.43|278.27|275.87|276.73|274.33|0
1633434900000|2021-10-05 11:55:00|277.72|275.32|278|275.6|278.6|276.2|277.5|275.1|0
1633435200000|2021-10-05 12:00:00|278.27|275.87|278.05|275.65|278.27|275.87|277.39|274.99|0
1633435500000|2021-10-05 12:05:00|278.16|275.76|278.38|275.98|278.71|276.31|278.16|275.76|0
1633435800000|2021-10-05 12:10:00|278.16|275.76|277.6|275.2|278.27|275.87|277.38|274.98|0
1633436100000|2021-10-05 12:15:00|277.71|275.31|277.93|275.53|278.49|276.09|277.49|275.09|0
1633436400000|2021-10-05 12:20:00|277.82|275.42|278.81|276.41|279.15|276.75|277.82|275.42|0
1633436700000|2021-10-05 12:25:00|278.7|276.3|278.92|276.52|279.03|276.63|278.48|276.08|0
1633437000000|2021-10-05 12:30:00|278.81|276.41|278.81|276.41|279.14|276.74|278.48|276.08|0
1633437300000|2021-10-05 12:35:00|278.92|276.52|278.14|275.74|279.03|276.63|278.03|275.63|0
1633437600000|2021-10-05 12:40:00|278.03|275.63|277.59|275.19|278.48|276.08|277.37|274.97|0
1633437900000|2021-10-05 12:45:00|277.7|275.3|278.03|275.63|278.14|275.74|277.48|275.08|0
1633438200000|2021-10-05 12:50:00|278.14|275.74|277.92|275.52|278.36|275.96|277.81|275.41|0
1633438500000|2021-10-05 12:55:00|278.03|275.63|277.58|275.18|278.14|275.74|277.47|275.07|0
1633438800000|2021-10-05 13:00:00|277.47|275.07|278.36|275.96|278.69|276.29|277.14|274.74|0
1633439100000|2021-10-05 13:05:00|278.47|276.07|280.13|277.73|280.24|277.84|278.47|276.07|0
1633439400000|2021-10-05 13:10:00|280.24|277.84|279.79|277.39|280.24|277.84|279.57|277.17|0
1633439700000|2021-10-05 13:15:00|279.68|277.28|278.9|276.5|280.01|277.61|278.9|276.5|0
1633440000000|2021-10-05 13:20:00|278.79|276.39|280.23|277.83|280.34|277.94|278.68|276.28|0
1633440300000|2021-10-05 13:25:00|280.12|277.72|279.68|277.28|280.23|277.83|279.12|276.72|0
1633440600000|2021-10-05 13:30:00|279.56|277.16|279.45|277.05|280.68|278.28|277.68|275.28|0
1633440900000|2021-10-05 13:35:00|279.34|276.94|280.34|277.94|283.24|280.84|276.25|273.85|0
1633441200000|2021-10-05 13:40:00|279.89|277.49|281.78|279.38|282.23|279.83|278.67|276.27|0
1633441500000|2021-10-05 13:45:00|281.56|279.16|277.89|275.49|281.78|279.38|277.12|274.72|0
1633441800000|2021-10-05 13:50:00|278.01|275.61|274.81|272.41|278.01|275.61|274.05|271.65|0
1633442100000|2021-10-05 13:55:00|274.59|272.19|275.42|273.02|276.68|274.28|273.06|270.66|0
1633442400000|2021-10-05 14:00:00|275.2|272.8|271.3|268.9|275.25|272.85|270.53|268.13|0
1633442700000|2021-10-05 14:05:00|271.52|269.12|269.56|267.16|272.39|269.99|269.35|266.95|0
1633443000000|2021-10-05 14:10:00|269.45|267.05|267.19|264.79|269.56|267.16|267.19|264.79|0
1633443300000|2021-10-05 14:15:00|266.97|264.57|268.15|265.75|268.37|265.97|266.54|264.14|0
1633443600000|2021-10-05 14:20:00|268.05|265.65|266.65|264.25|268.05|265.65|265.36|262.96|0
1633443900000|2021-10-05 14:25:00|266.76|264.36|264.88|262.48|267.79|265.39|264.78|262.38|0
1633444200000|2021-10-05 14:30:00|264.62|262.22|265.09|262.69|265.63|263.23|263.61|261.21|0
1633444500000|2021-10-05 14:35:00|264.99|262.59|267.12|264.72|267.44|265.04|264.46|262.06|0
1633444800000|2021-10-05 14:40:00|267.01|264.61|265.04|262.64|267.01|264.61|264.67|262.27|0
1633445100000|2021-10-05 14:45:00|264.98|262.58|263.18|260.78|264.98|262.58|262.97|260.57|0
1633445400000|2021-10-05 14:50:00|262.97|260.57|260.71|258.31|264.29|261.89|260.71|258.31|0
1633445700000|2021-10-05 14:55:00|260.82|258.42|260.29|257.89|261.45|259.05|260.29|257.89|0
1633446000000|2021-10-05 15:00:00|260.39|257.99|259.34|256.94|261.45|259.05|259.13|256.73|0
1633446300000|2021-10-05 15:05:00|259.23|256.83|258.5|256.1|259.44|257.04|257.66|255.26|0
1633446600000|2021-10-05 15:10:00|258.18|255.78|257.97|255.57|258.71|256.31|257.76|255.36|0
1633446900000|2021-10-05 15:15:00|257.76|255.36|258.39|255.99|258.7|256.3|257.45|255.05|0
1633447200000|2021-10-05 15:20:00|258.49|256.09|259.23|256.83|259.33|256.93|257.86|255.46|0
1633447500000|2021-10-05 15:25:00|259.28|256.88|259.75|257.35|260.07|257.67|259.22|256.82|0
1633447800000|2021-10-05 15:30:00|259.64|257.24|259.22|256.82|260.17|257.77|259.01|256.61|0
1633448100000|2021-10-05 15:35:00|259.01|256.61|260.91|258.51|260.91|258.51|258.38|255.98|0
1633448400000|2021-10-05 15:40:00|261.01|258.61|262.28|259.88|262.39|259.99|260.8|258.4|0
1633448700000|2021-10-05 15:45:00|262.17|259.77|263.23|260.83|263.23|260.83|261.54|259.14|0
1633449000000|2021-10-05 15:50:00|263.13|260.73|261.53|259.13|263.13|260.73|261.11|258.71|0
1633449300000|2021-10-05 15:55:00|261.43|259.03|259.95|257.55|262.17|259.77|259.95|257.55|0
1633449600000|2021-10-05 16:00:00|260.05|257.65|259.63|257.23|261.21|258.81|259.63|257.23|0
1633449900000|2021-10-05 16:05:00|259.84|257.44|258.37|255.97|259.95|257.55|258.26|255.86|0
1633450200000|2021-10-05 16:10:00|258.26|255.86|258.89|256.49|258.89|256.49|257.63|255.23|0
1633450500000|2021-10-05 16:15:00|258.79|256.39|259.94|257.54|259.94|257.54|258.78|256.38|0
1633450800000|2021-10-05 16:20:00|259.83|257.43|262.16|259.76|262.16|259.76|259.52|257.12|0
1633451100000|2021-10-05 16:25:00|262.05|259.65|261.41|259.01|262.37|259.97|260.57|258.17|0
1633451400000|2021-10-05 16:30:00|261.31|258.91|261.2|258.8|262.15|259.75|260.57|258.17|0
1633451700000|2021-10-05 16:35:00|261.09|258.69|262.26|259.86|262.79|260.39|260.78|258.38|0
1633452000000|2021-10-05 16:40:00|262.15|259.75|262.26|259.86|262.89|260.49|261.3|258.9|0
1633452300000|2021-10-05 16:45:00|262.15|259.75|260.67|258.27|262.25|259.85|260.35|257.95|0
1633452600000|2021-10-05 16:50:00|260.56|258.16|261.3|258.9|261.51|259.11|260.56|258.16|0
1633452900000|2021-10-05 16:55:00|261.19|258.79|260.13|257.73|261.19|258.79|260.03|257.63|0
1633453200000|2021-10-05 17:00:00|260.24|257.84|261.19|258.79|261.82|259.42|259.82|257.42|0
1633453500000|2021-10-05 17:05:00|261.08|258.68|260.24|257.84|261.29|258.89|260.03|257.63|0
1633453800000|2021-10-05 17:10:00|260.13|257.73|260.45|258.05|260.87|258.47|259.34|256.94|0
1633454100000|2021-10-05 17:15:00|260.23|257.83|260.23|257.83|261.18|258.78|259.81|257.41|0
1633454400000|2021-10-05 17:20:00|260.13|257.73|259.7|257.3|260.65|258.25|259.6|257.2|0
1633454700000|2021-10-05 17:25:00|259.81|257.41|260.02|257.62|260.23|257.83|259.49|257.09|0
1633455000000|2021-10-05 17:30:00|259.6|257.2|259.91|257.51|260.44|258.04|258.65|256.25|0
1633455300000|2021-10-05 17:35:00|260.02|257.62|258.96|256.56|260.33|257.93|258.96|256.56|0
1633455600000|2021-10-05 17:40:00|258.86|256.46|257.6|255.2|258.86|256.46|257.49|255.09|0
1633455900000|2021-10-05 17:45:00|257.49|255.09|258.01|255.61|258.54|256.14|257.39|254.99|0
1633456200000|2021-10-05 17:50:00|258.12|255.72|258.96|256.56|258.96|256.56|257.07|254.67|0
1633456500000|2021-10-05 17:55:00|258.85|256.45|258.11|255.71|259.16|256.76|258.11|255.71|0
1633456800000|2021-10-05 18:00:00|258.22|255.82|257.48|255.08|258.43|256.03|256.65|254.25|0
1633457100000|2021-10-05 18:05:00|257.38|254.98|258.32|255.92|258.85|256.45|257.38|254.98|0
1633457400000|2021-10-05 18:10:00|258.42|256.02|258.63|256.23|258.74|256.34|257.48|255.08|0
1633457700000|2021-10-05 18:15:00|258.53|256.13|258.84|256.44|259.16|256.76|258.11|255.71|0
1633458000000|2021-10-05 18:20:00|258.74|256.34|259.05|256.65|259.47|257.07|258.63|256.23|0
1633458300000|2021-10-05 18:25:00|258.94|256.54|257.58|255.18|259.05|256.65|257.47|255.07|0
1633458600000|2021-10-05 18:30:00|257.47|255.07|256.74|254.34|257.58|255.18|256.43|254.03|0
1633458900000|2021-10-05 18:35:00|256.64|254.24|257.26|254.86|257.89|255.49|256.43|254.03|0
1633459200000|2021-10-05 18:40:00|257.16|254.76|257.05|254.65|257.57|255.17|256.42|254.02|0
1633459500000|2021-10-05 18:45:00|256.95|254.55|256.94|254.54|257.36|254.96|256.11|253.71|0
1633459800000|2021-10-05 18:50:00|257.05|254.65|257.36|254.96|257.46|255.06|256.42|254.02|0
1633460100000|2021-10-05 18:55:00|257.25|254.85|258.19|255.79|258.41|256.01|257.05|254.65|0
1633460400000|2021-10-05 19:00:00|258.3|255.9|257.98|255.58|258.82|256.42|257.57|255.17|0
1633460700000|2021-10-05 19:05:00|257.88|255.48|257.88|255.48|258.61|256.21|257.46|255.06|0
1633461000000|2021-10-05 19:10:00|257.98|255.58|256.93|254.53|258.4|256|256.83|254.43|0
1633461300000|2021-10-05 19:15:00|257.04|254.64|257.77|255.37|258.29|255.89|256.72|254.32|0
1633461600000|2021-10-05 19:20:00|257.98|255.58|260.18|257.78|260.5|258.1|257.77|255.37|0
1633461900000|2021-10-05 19:25:00|260.08|257.68|260.5|258.1|260.81|258.41|259.44|257.04|0
1633462200000|2021-10-05 19:30:00|260.6|258.2|259.65|257.25|261.02|258.62|259.65|257.25|0
1633462500000|2021-10-05 19:35:00|259.97|257.57|260.49|258.09|260.7|258.3|258.91|256.51|0
1633462800000|2021-10-05 19:40:00|260.7|258.3|260.91|258.51|261.02|258.62|259.65|257.25|0
1633463100000|2021-10-05 19:45:00|261.02|258.62|261.86|259.46|261.97|259.57|260.81|258.41|0
1633463400000|2021-10-05 19:50:00|262.71|260.31|264.15|261.75|265.87|263.47|262.13|259.73|0
1633463700000|2021-10-05 19:55:00|264.05|261.65|266.3|263.9|266.62|264.22|263.51|261.11|0
1633464000000|2021-10-05 20:00:00|266.08|263.68|265.22|262.82|266.08|263.68|264.58|262.18|0
1633464300000|2021-10-05 20:05:00|265.33|262.93|265|262.6|265.54|263.14|264.68|262.28|0
1633464600000|2021-10-05 20:10:00|265.11|262.71|265.43|263.03|265.54|263.14|264.79|262.39|0
1633464900000|2021-10-05 20:15:00|265.74|262.94|266.16|263.36|266.27|263.47|265.31|262.51|0
1633465200000|2021-10-05 20:20:00|266.06|263.26|265.73|262.93|266.16|263.36|265.73|262.93|0
1633465500000|2021-10-05 20:25:00|265.84|263.04|265.84|263.04|266.16|263.36|265.84|263.04|0
1633465800000|2021-10-05 20:30:00|265.73|262.93|265.62|262.82|265.73|262.93|265.3|262.5|0
1633466100000|2021-10-05 20:35:00|265.73|262.93|266.16|263.36|266.26|263.46|265.73|262.93|0
1633466400000|2021-10-05 20:40:00|266.26|263.46|266.64|263.84|267.23|264.43|266.26|263.46|0
1633466700000|2021-10-05 20:45:00|266.69|263.89|267.34|264.54|267.44|264.64|266.26|263.46|0
1633467000000|2021-10-05 20:50:00|267.28|264.48|265.99|263.19|267.34|264.54|265.94|263.14|0
1633467300000|2021-10-05 20:55:00|266.04|263.24|265.36|262.56|266.04|263.24|265.18|262.38|0
1633467600000|2021-10-05 21:00:00|265.42|262.62|265.53|262.73|265.56|262.76|265.39|262.59|0
1633467900000|2021-10-05 21:05:00|265.56|262.76|265.7|262.9|265.71|262.91|265.41|262.61|0
1633468200000|2021-10-05 21:10:00|265.68|262.88|265.7|262.9|265.71|262.91|265.68|262.88|0
1633468500000|2021-10-05 21:15:00|265.71|262.91|265.71|262.91|265.71|262.91|265.7|262.9|0
1633468800000|2021-10-05 21:20:00|265.77|262.97|265.72|262.92|265.8|263|265.69|262.89|0
1633469100000|2021-10-05 21:25:00|265.63|262.83|265.52|262.72|265.64|262.84|265.52|262.72|0
1633469400000|2021-10-05 21:30:00|265.53|262.73|265.7|262.9|265.72|262.92|265.53|262.73|0
1633469700000|2021-10-05 21:35:00|265.69|262.89|265.73|262.93|265.73|262.93|265.67|262.87|0
1633470000000|2021-10-05 21:40:00|265.74|262.94|265.7|262.9|265.74|262.94|265.7|262.9|0
1633470300000|2021-10-05 21:45:00|265.67|262.87|265.62|262.82|265.68|262.88|265.61|262.81|0
1633470600000|2021-10-05 21:50:00|265.65|262.85|265.59|262.79|265.65|262.85|265.59|262.79|0
1633470900000|2021-10-05 21:55:00|265.57|262.77|265.74|262.94|265.76|262.96|265.52|262.72|0
1633471200000|2021-10-05 22:00:00|266.18|263.38|264.51|261.71|266.18|263.38|264.41|261.61|0
1633471500000|2021-10-05 22:05:00|264.41|261.61|264.41|261.61|264.62|261.82|264.19|261.39|0
1633471800000|2021-10-05 22:10:00|264.3|261.5|264.3|261.5|264.94|262.14|264.19|261.39|0
1633472100000|2021-10-05 22:15:00|264.19|261.39|264.4|261.6|264.72|261.92|263.98|261.18|0
1633472400000|2021-10-05 22:20:00|264.29|261.49|264.19|261.39|264.61|261.81|264.19|261.39|0
1633472700000|2021-10-05 22:25:00|264.29|261.49|264.5|261.7|264.5|261.7|264.08|261.28|0
1633473000000|2021-10-05 22:30:00|264.61|261.81|264.5|261.7|265.15|262.35|264.5|261.7|0
1633473300000|2021-10-05 22:35:00|264.61|261.81|264.61|261.81|264.72|261.92|264.5|261.7|0
1633473600000|2021-10-05 22:40:00|264.5|261.7|264.5|261.7|264.71|261.91|264.29|261.49|0
1633473900000|2021-10-05 22:45:00|264.55|261.75|264.5|261.7|264.71|261.91|264.39|261.59|0
1633474200000|2021-10-05 22:50:00|264.6|261.8|264.71|261.91|265.14|262.34|264.28|261.48|0
1633474500000|2021-10-05 22:55:00|264.49|261.69|264.49|261.69|264.6|261.8|264.28|261.48|0
1633474800000|2021-10-05 23:00:00|264.39|261.59|264.81|262.01|264.87|262.07|264.39|261.59|0
1633475100000|2021-10-05 23:05:00|264.7|261.9|265.67|262.87|265.88|263.08|264.7|261.9|0
1633475400000|2021-10-05 23:10:00|265.77|262.97|266.31|263.51|266.52|263.72|265.56|262.76|0
1633475700000|2021-10-05 23:15:00|266.42|263.62|267.38|264.58|267.6|264.8|266.42|263.62|0
1633476000000|2021-10-05 23:20:00|267.33|264.53|268.03|265.23|268.14|265.34|267.06|264.26|0
1633476300000|2021-10-05 23:25:00|267.92|265.12|268.03|265.23|268.35|265.55|267.92|265.12|0
1633476600000|2021-10-05 23:30:00|268.14|265.34|267.27|264.47|268.46|265.66|267.27|264.47|0
1633476900000|2021-10-05 23:35:00|267.38|264.58|267.32|264.52|267.7|264.9|267.27|264.47|0
1633477200000|2021-10-05 23:40:00|267.38|264.58|268.02|265.22|268.13|265.33|267.38|264.58|0
1633477500000|2021-10-05 23:45:00|268.13|265.33|269.16|266.36|269.16|266.36|268.13|265.33|0
1633477800000|2021-10-05 23:50:00|269.21|266.41|268.45|265.65|269.21|266.41|268.34|265.54|0
1633478100000|2021-10-05 23:55:00|268.34|265.54|268.72|265.92|268.77|265.97|268.02|265.22|0
1633478400000|2021-10-06 00:00:00|268.77|265.97|268.61|265.81|269.2|266.4|268.12|265.32|0
1633478700000|2021-10-06 00:05:00|268.66|265.86|268.23|265.43|268.66|265.86|267.47|264.67|0
1633479000000|2021-10-06 00:10:00|268.34|265.54|268.23|265.43|268.98|266.18|268.12|265.32|0
1633479300000|2021-10-06 00:15:00|268.33|265.53|267.68|264.88|268.44|265.64|267.68|264.88|0
1633479600000|2021-10-06 00:20:00|267.79|264.99|265.31|262.51|268.01|265.21|265.31|262.51|0
1633479900000|2021-10-06 00:25:00|265.42|262.62|265.31|262.51|265.96|263.16|265.16|262.36|0
1633480200000|2021-10-06 00:30:00|265.42|262.62|265.2|262.4|265.63|262.83|264.56|261.76|0
1633480500000|2021-10-06 00:35:00|265.26|262.46|265.74|262.94|265.9|263.1|264.56|261.76|0
1633480800000|2021-10-06 00:40:00|265.85|263.05|265.68|262.88|266.17|263.37|265.2|262.4|0
1633481100000|2021-10-06 00:45:00|265.63|262.83|265.58|262.78|265.95|263.15|264.98|262.18|0
1633481400000|2021-10-06 00:50:00|265.63|262.83|265.73|262.93|266.16|263.36|265.52|262.72|0
1633481700000|2021-10-06 00:55:00|265.84|263.04|265.94|263.14|266.16|263.36|265.52|262.72|0
1633482000000|2021-10-06 01:00:00|265.89|263.09|268.75|265.95|269.61|266.81|265.52|262.72|0
1633482300000|2021-10-06 01:05:00|268.59|265.79|270.48|267.68|270.7|267.9|268.59|265.79|0
1633482600000|2021-10-06 01:10:00|270.37|267.57|270.7|267.9|270.92|268.12|270.26|267.46|0
1633482900000|2021-10-06 01:15:00|270.8|268|269.82|267.02|271.02|268.22|269.82|267.02|0
1633483200000|2021-10-06 01:20:00|269.93|267.13|269.82|267.02|270.26|267.46|269.39|266.59|0
1633483500000|2021-10-06 01:25:00|269.61|266.81|270.8|268|270.8|268|269.28|266.48|0
1633483800000|2021-10-06 01:30:00|270.91|268.11|271.67|268.87|271.73|268.93|270.36|267.56|0
1633484100000|2021-10-06 01:35:00|271.56|268.76|271.67|268.87|272.32|269.52|271.23|268.43|0
1633484400000|2021-10-06 01:40:00|271.78|268.98|273.69|270.89|273.85|271.05|271.78|268.98|0
1633484700000|2021-10-06 01:45:00|273.63|270.83|274.29|271.49|275.17|272.37|272.87|270.07|0
1633485000000|2021-10-06 01:50:00|274.4|271.6|276.83|274.03|277.49|274.69|274.07|271.27|0
1633485300000|2021-10-06 01:55:00|276.88|274.08|274.51|271.71|276.88|274.08|274.51|271.71|0
1633485600000|2021-10-06 02:00:00|274.62|271.82|274.73|271.93|275.33|272.53|274.4|271.6|0
1633485900000|2021-10-06 02:05:00|274.95|272.15|274.28|271.48|275.39|272.59|273.95|271.15|0
1633486200000|2021-10-06 02:10:00|274.5|271.7|274.72|271.92|275.05|272.25|274.06|271.26|0
1633486500000|2021-10-06 02:15:00|274.56|271.76|274.5|271.7|275.16|272.36|274.5|271.7|0
1633486800000|2021-10-06 02:20:00|274.61|271.81|273.29|270.49|275.27|272.47|273.29|270.49|0
1633487100000|2021-10-06 02:25:00|273.24|270.44|273.84|271.04|274.06|271.26|273.24|270.44|0
1633487400000|2021-10-06 02:30:00|273.95|271.15|274.16|271.36|274.49|271.69|273.62|270.82|0
1633487700000|2021-10-06 02:35:00|274.05|271.25|274.27|271.47|274.38|271.58|273.5|270.7|0
1633488000000|2021-10-06 02:40:00|274.16|271.36|274.6|271.8|274.6|271.8|273.94|271.14|0
1633488300000|2021-10-06 02:45:00|274.66|271.86|275.81|273.01|277.25|274.45|274.6|271.8|0
1633488600000|2021-10-06 02:50:00|275.59|272.79|277.25|274.45|277.8|275|275.48|272.68|0
1633488900000|2021-10-06 02:55:00|277.02|274.22|275.92|273.12|277.13|274.33|275.64|272.84|0
1633489200000|2021-10-06 03:00:00|276.03|273.23|279.96|277.16|279.96|277.16|275.8|273|0
1633489500000|2021-10-06 03:05:00|279.74|276.94|278.96|276.16|279.85|277.05|278.3|275.5|0
1633489800000|2021-10-06 03:10:00|279.07|276.27|279.07|276.27|279.51|276.71|278.85|276.05|0
1633490100000|2021-10-06 03:15:00|279.29|276.49|279.07|276.27|279.84|277.04|278.63|275.83|0
1633490400000|2021-10-06 03:20:00|278.96|276.16|277.41|274.61|279.4|276.6|277.41|274.61|0
1633490700000|2021-10-06 03:25:00|277.19|274.39|277.41|274.61|277.96|275.16|276.97|274.17|0
1633491000000|2021-10-06 03:30:00|277.47|274.67|277.63|274.83|277.85|275.05|276.53|273.73|0
1633491300000|2021-10-06 03:35:00|277.74|274.94|277.3|274.5|278.29|275.49|277.08|274.28|0
1633491600000|2021-10-06 03:40:00|277.41|274.61|277.3|274.5|277.96|275.16|277.08|274.28|0
1633491900000|2021-10-06 03:45:00|277.19|274.39|277.18|274.38|277.41|274.61|276.63|273.83|0
1633492200000|2021-10-06 03:50:00|277.07|274.27|275.86|273.06|277.4|274.6|275.86|273.06|0
1633492500000|2021-10-06 03:55:00|275.81|273.01|276.3|273.5|276.41|273.61|275.65|272.85|0
1633492800000|2021-10-06 04:00:00|276.19|273.39|276.19|273.39|276.58|273.78|275.75|272.95|0
1633493100000|2021-10-06 04:05:00|276.08|273.28|276.3|273.5|276.52|273.72|275.86|273.06|0
1633493400000|2021-10-06 04:10:00|276.41|273.61|276.73|273.93|277.28|274.48|276.19|273.39|0
1633493700000|2021-10-06 04:15:00|276.62|273.82|276.29|273.49|276.84|274.04|275.96|273.16|0
1633494000000|2021-10-06 04:20:00|276.24|273.44|276.95|274.15|277.06|274.26|276.24|273.44|0
1633494300000|2021-10-06 04:25:00|276.9|274.1|278.05|275.25|278.16|275.36|276.62|273.82|0
1633494600000|2021-10-06 04:30:00|278.16|275.36|277.94|275.14|278.71|275.91|277.83|275.03|0
1633494900000|2021-10-06 04:35:00|277.83|275.03|278.82|276.02|278.82|276.02|277.83|275.03|0
1633495200000|2021-10-06 04:40:00|278.93|276.13|279.48|276.68|281.39|278.59|278.7|275.9|0
1633495500000|2021-10-06 04:45:00|279.37|276.57|278.69|275.89|279.69|276.89|278.64|275.84|0
1633495800000|2021-10-06 04:50:00|278.64|275.84|278.14|275.34|278.64|275.84|277.7|274.9|0
1633496100000|2021-10-06 04:55:00|278.25|275.45|277.7|274.9|278.58|275.78|277.59|274.79|0
1633496400000|2021-10-06 05:00:00|277.81|275.01|278.25|275.45|279.13|276.33|277.48|274.68|0
1633496700000|2021-10-06 05:05:00|278.14|275.34|276.7|273.9|278.36|275.56|276.7|273.9|0
1633497000000|2021-10-06 05:10:00|276.81|274.01|275.06|272.26|276.92|274.12|275.06|272.26|0
1633497300000|2021-10-06 05:15:00|275.17|272.37|276.26|273.46|277.8|275|275.12|272.32|0
1633497600000|2021-10-06 05:20:00|276.15|273.35|277.14|274.34|277.14|274.34|275.28|272.48|0
1633497900000|2021-10-06 05:25:00|276.92|274.12|276.26|273.46|277.14|274.34|276.04|273.24|0
1633498200000|2021-10-06 05:30:00|276.15|273.35|277.52|274.72|277.68|274.88|276.15|273.35|0
1633498500000|2021-10-06 05:35:00|277.46|274.66|277.02|274.22|278.45|275.65|276.97|274.17|0
1633498800000|2021-10-06 05:40:00|276.97|274.17|277.57|274.77|277.79|274.99|276.8|274|0
1633499100000|2021-10-06 05:45:00|277.68|274.88|277.29|274.49|277.9|275.1|276.97|274.17|0
1633499400000|2021-10-06 05:50:00|277.24|274.44|277.29|274.49|277.9|275.1|276.91|274.11|0
1633499700000|2021-10-06 05:55:00|277.34|274.54|277.73|274.93|278.56|275.76|277.23|274.43|0
1633500000000|2021-10-06 06:00:00|277.56|274.76|278.77|275.97|279.99|277.19|277.23|274.43|0
1633500300000|2021-10-06 06:05:00|278.66|275.86|279.43|276.63|280.43|277.63|278.66|275.86|0
1633500600000|2021-10-06 06:10:00|279.54|276.74|279.65|276.85|280.54|277.74|279.21|276.41|0
1633500900000|2021-10-06 06:15:00|279.76|276.96|278.22|275.42|279.76|276.96|278.22|275.42|0
1633501200000|2021-10-06 06:20:00|278.44|275.64|277.77|274.97|278.44|275.64|276.67|273.87|0
1633501500000|2021-10-06 06:25:00|277.66|274.86|278.76|275.96|278.76|275.96|277.66|274.86|0
1633501800000|2021-10-06 06:30:00|278.87|276.07|278.32|275.52|279.15|276.35|278.16|275.36|0
1633502100000|2021-10-06 06:35:00|278.21|275.41|278.43|275.63|278.71|275.91|277.44|274.64|0
1633502400000|2021-10-06 06:40:00|278.54|275.74|278.87|276.07|279.42|276.62|278.32|275.52|0
1633502700000|2021-10-06 06:45:00|278.76|275.96|277.98|275.18|279.31|276.51|277.98|275.18|0
1633503000000|2021-10-06 06:50:00|278.09|275.29|276.22|273.42|278.09|275.29|275.89|273.09|0
1633503300000|2021-10-06 06:55:00|275.78|272.98|276.55|273.75|277.27|274.47|275.67|272.87|0
1633503600000|2021-10-06 07:00:00|276.99|274.19|279.76|276.96|279.96|277.16|273.67|270.87|0
1633503900000|2021-10-06 07:05:00|279.89|277.49|282.01|279.61|282.12|279.72|279.89|277.49|0
1633504200000|2021-10-06 07:10:00|282.23|279.83|282.12|279.72|282.23|279.83|281.34|278.94|0
1633504500000|2021-10-06 07:15:00|282.23|279.83|281.11|278.71|282.23|279.83|280.78|278.38|0
1633504800000|2021-10-06 07:20:00|281.22|278.82|282.45|280.05|282.9|280.5|281.22|278.82|0
1633505100000|2021-10-06 07:25:00|282.62|280.22|281.55|279.15|283.79|281.39|280.22|277.82|0
1633505400000|2021-10-06 07:30:00|281.67|279.27|284.13|281.73|284.35|281.95|281.55|279.15|0
1633505700000|2021-10-06 07:35:00|284.24|281.84|286.06|283.66|288.97|286.57|281.68|279.28|0
1633506000000|2021-10-06 07:40:00|286.39|283.99|285.15|282.75|286.73|284.33|285.04|282.64|0
1633506300000|2021-10-06 07:45:00|285.21|282.81|286.5|284.1|287.97|285.57|285.21|282.81|0
1633506600000|2021-10-06 07:50:00|286.73|284.33|284.93|282.53|287.07|284.67|284.81|282.41|0
1633506900000|2021-10-06 07:55:00|284.81|282.41|286.73|284.33|286.73|284.33|284.59|282.19|0
1633507200000|2021-10-06 08:00:00|286.84|284.44|287.97|285.57|288.08|285.68|286.5|284.1|0
1633507500000|2021-10-06 08:05:00|287.85|285.45|289.21|286.81|289.61|287.21|287.51|285.11|0
1633507800000|2021-10-06 08:10:00|289.55|287.15|286.49|284.09|289.78|287.38|286.38|283.98|0
1633508100000|2021-10-06 08:15:00|286.61|284.21|287.96|285.56|288.19|285.79|286.49|284.09|0
1633508400000|2021-10-06 08:20:00|287.73|285.33|286.6|284.2|288.41|286.01|286.15|283.75|0
1633508700000|2021-10-06 08:25:00|286.49|284.09|285.59|283.19|287.51|285.11|285.59|283.19|0
1633509000000|2021-10-06 08:30:00|285.36|282.96|283.69|281.29|286.04|283.64|283.13|280.73|0
1633509300000|2021-10-06 08:35:00|283.58|281.18|286.71|284.31|287.05|284.65|282.9|280.5|0
1633509600000|2021-10-06 08:40:00|286.6|284.2|286.14|283.74|287.11|284.71|285.36|282.96|0
1633509900000|2021-10-06 08:45:00|286.26|283.86|289.08|286.68|289.42|287.02|286.26|283.86|0
1633510200000|2021-10-06 08:50:00|288.97|286.57|289.65|287.25|289.76|287.36|288.01|285.61|0
1633510500000|2021-10-06 08:55:00|289.53|287.13|289.19|286.79|289.53|287.13|288.51|286.11|0
1633510800000|2021-10-06 09:00:00|289.53|287.13|290.21|287.81|290.78|288.38|289.25|286.85|0
1633511100000|2021-10-06 09:05:00|290.56|288.16|291.9|289.5|292.53|290.13|288.83|286.43|0
1633511400000|2021-10-06 09:10:00|291.79|289.39|293.04|290.64|293.38|290.98|291.79|289.39|0
1633511700000|2021-10-06 09:15:00|292.93|290.53|293.04|290.64|293.5|291.1|292.58|290.18|0
1633512000000|2021-10-06 09:20:00|293.15|290.75|294.75|292.35|295.21|292.81|293.15|290.75|0
1633512300000|2021-10-06 09:25:00|294.64|292.24|295.61|293.21|295.9|293.5|294.64|292.24|0
1633512600000|2021-10-06 09:30:00|295.78|293.38|294.18|291.78|296.36|293.96|293.95|291.55|0
1633512900000|2021-10-06 09:35:00|294.29|291.89|296.58|294.18|296.93|294.53|294.18|291.78|0
1633513200000|2021-10-06 09:40:00|296.47|294.07|296.76|294.36|297.27|294.87|295.2|292.8|0
1633513500000|2021-10-06 09:45:00|296.7|294.3|294.4|292|296.93|294.53|294.06|291.66|0
1633513800000|2021-10-06 09:50:00|294.28|291.88|293.94|291.54|294.63|292.23|293.14|290.74|0
1633514100000|2021-10-06 09:55:00|293.82|291.42|294.05|291.65|295.31|292.91|293.82|291.42|0
1633514400000|2021-10-06 10:00:00|294.17|291.77|294.97|292.57|295.43|293.03|294.05|291.65|0
1633514700000|2021-10-06 10:05:00|294.74|292.34|294.05|291.65|295.77|293.37|293.93|291.53|0
1633515000000|2021-10-06 10:10:00|294.16|291.76|293.93|291.53|294.39|291.99|293.02|290.62|0
1633515300000|2021-10-06 10:15:00|294.05|291.65|292.33|289.93|294.27|291.87|292.1|289.7|0
1633515600000|2021-10-06 10:20:00|292.44|290.04|293.64|291.24|294.61|292.21|292.33|289.93|0
1633515900000|2021-10-06 10:25:00|293.7|291.3|292.67|290.27|293.7|291.3|292.67|290.27|0
1633516200000|2021-10-06 10:30:00|292.78|290.38|294.15|291.75|294.61|292.21|292.73|290.33|0
1633516500000|2021-10-06 10:35:00|294.27|291.87|293.35|290.95|294.61|292.21|293.35|290.95|0
1633516800000|2021-10-06 10:40:00|293.12|290.72|294.15|291.75|294.15|291.75|292.89|290.49|0
1633517100000|2021-10-06 10:45:00|294.03|291.63|294.6|292.2|295.29|292.89|294.03|291.63|0
1633517400000|2021-10-06 10:50:00|294.49|292.09|294.6|292.2|295.52|293.12|294.49|292.09|0
1633517700000|2021-10-06 10:55:00|294.72|292.32|293.57|291.17|295.63|293.23|293.46|291.06|0
1633518000000|2021-10-06 11:00:00|293.46|291.06|293.34|290.94|294.03|291.63|292.88|290.48|0
1633518300000|2021-10-06 11:05:00|293.45|291.05|293.45|291.05|293.79|291.39|292.77|290.37|0
1633518600000|2021-10-06 11:10:00|293.34|290.94|291.63|289.23|293.34|290.94|291.63|289.23|0
1633518900000|2021-10-06 11:15:00|291.85|289.45|290.33|287.93|292.08|289.68|290.1|287.7|0
1633519200000|2021-10-06 11:20:00|290.5|288.1|290.78|288.38|290.78|288.38|290.32|287.92|0
1633519500000|2021-10-06 11:25:00|290.89|288.49|290.09|287.69|290.89|288.49|289.64|287.24|0
1633519800000|2021-10-06 11:30:00|290.04|287.64|291.34|288.94|291.57|289.17|289.3|286.9|0
1633520100000|2021-10-06 11:35:00|291.12|288.72|290.54|288.14|291.46|289.06|289.98|287.58|0
1633520400000|2021-10-06 11:40:00|290.66|288.26|291.8|289.4|291.8|289.4|290.43|288.03|0
1633520700000|2021-10-06 11:45:00|291.45|289.05|291.34|288.94|292.48|290.08|291.34|288.94|0
1633521000000|2021-10-06 11:50:00|291.45|289.05|290.31|287.91|291.91|289.51|290.2|287.8|0
1633521300000|2021-10-06 11:55:00|290.2|287.8|288.49|286.09|290.42|288.02|288.04|285.64|0
1633521600000|2021-10-06 12:00:00|288.72|286.32|288.15|285.75|289.29|286.89|288.15|285.75|0
1633521900000|2021-10-06 12:05:00|288.26|285.86|288.38|285.98|288.72|286.32|287.81|285.41|0
1633522200000|2021-10-06 12:10:00|288.49|286.09|286.79|284.39|288.49|286.09|286.57|284.17|0
1633522500000|2021-10-06 12:15:00|286.9|284.5|289.73|287.33|289.73|287.33|286.51|284.11|0
1633522800000|2021-10-06 12:20:00|289.85|287.45|287.01|284.61|289.85|287.45|286.79|284.39|0
1633523100000|2021-10-06 12:25:00|287.13|284.73|284.65|282.25|287.24|284.84|284.31|281.91|0
1633523400000|2021-10-06 12:30:00|284.76|282.36|284.76|282.36|285.1|282.7|284.42|282.02|0
1633523700000|2021-10-06 12:35:00|284.65|282.25|285.43|283.03|286.67|284.27|284.31|281.91|0
1633524000000|2021-10-06 12:40:00|285.32|282.92|284.08|281.68|285.66|283.26|283.52|281.12|0
1633524300000|2021-10-06 12:45:00|284.19|281.79|284.75|282.35|285.2|282.8|283.52|281.12|0
1633524600000|2021-10-06 12:50:00|284.64|282.24|287.11|284.71|287.23|284.83|284.64|282.24|0
1633524900000|2021-10-06 12:55:00|287|284.6|287.17|284.77|288.66|286.26|286.5|284.1|0
1633525200000|2021-10-06 13:00:00|287.28|284.88|286.16|283.76|287.51|285.11|285.93|283.53|0
1633525500000|2021-10-06 13:05:00|286.27|283.87|286.49|284.09|287.51|285.11|285.71|283.31|0
1633525800000|2021-10-06 13:10:00|286.38|283.98|283.8|281.4|286.38|283.98|283.46|281.06|0
1633526100000|2021-10-06 13:15:00|283.91|281.51|283.79|281.39|284.02|281.62|282.96|280.56|0
1633526400000|2021-10-06 13:20:00|283.68|281.28|284.91|282.51|285.14|282.74|283.46|281.06|0
1633526700000|2021-10-06 13:25:00|284.8|282.4|285.25|282.85|285.81|283.41|283.9|281.5|0
1633527000000|2021-10-06 13:30:00|285.47|283.07|277.87|275.47|286.71|284.31|277.65|275.25|0
1633527300000|2021-10-06 13:35:00|277.43|275.03|276.65|274.25|277.43|275.03|274.46|272.06|0
1633527600000|2021-10-06 13:40:00|276.32|273.92|274.89|272.49|277.76|275.36|274.78|272.38|0
1633527900000|2021-10-06 13:45:00|275|272.6|279.86|277.46|279.86|277.46|274.78|272.38|0
1633528200000|2021-10-06 13:50:00|279.75|277.35|283.21|280.81|284.11|281.71|279.64|277.24|0
1633528500000|2021-10-06 13:55:00|283.44|281.04|285.69|283.29|286.37|283.97|283.32|280.92|0
1633528800000|2021-10-06 14:00:00|286.48|284.08|290|287.6|291.26|288.86|286.37|283.97|0
1633529100000|2021-10-06 14:05:00|290.17|287.77|288.81|286.41|292.34|289.94|287.79|285.39|0
1633529400000|2021-10-06 14:10:00|288.69|286.29|284.41|282.01|291.08|288.68|283.85|281.45|0
1633529700000|2021-10-06 14:15:00|283.96|281.56|288.35|285.95|289.48|287.08|283.96|281.56|0
1633530000000|2021-10-06 14:20:00|288.46|286.06|276.08|273.68|288.46|286.06|276.08|273.68|0
1633530300000|2021-10-06 14:25:00|276.3|273.9|277.96|275.56|278.29|275.89|275.64|273.24|0
1633530600000|2021-10-06 14:30:00|277.85|275.45|277.18|274.78|278.07|275.67|273.89|271.49|0
1633530900000|2021-10-06 14:35:00|276.85|274.45|276.08|273.68|279.73|277.33|276.08|273.68|0
1633531200000|2021-10-06 14:40:00|275.86|273.46|279.51|277.11|279.62|277.22|275.86|273.46|0
1633531500000|2021-10-06 14:45:00|279.4|277|277.62|275.22|281.62|279.22|277.62|275.22|0
1633531800000|2021-10-06 14:50:00|276.96|274.56|275.96|273.56|279.06|276.66|275.96|273.56|0
1633532100000|2021-10-06 14:55:00|276.29|273.89|276.4|274|278.39|275.99|276.29|273.89|0
1633532400000|2021-10-06 15:00:00|276.07|273.67|275.41|273.01|278.06|275.66|274.2|271.8|0
1633532700000|2021-10-06 15:05:00|275.74|273.34|276.84|274.44|278.39|275.99|275.3|272.9|0
1633533000000|2021-10-06 15:10:00|276.4|274|276.95|274.55|279.5|277.1|276.4|274|0
1633533300000|2021-10-06 15:15:00|277.39|274.99|278.49|276.09|278.83|276.43|276.84|274.44|0
1633533600000|2021-10-06 15:20:00|278.16|275.76|282.62|280.22|282.62|280.22|278.16|275.76|0
1633533900000|2021-10-06 15:25:00|282.73|280.33|282.5|280.1|282.73|280.33|280.83|278.43|0
1633534200000|2021-10-06 15:30:00|282.28|279.88|283.29|280.89|284.52|282.12|280.38|277.98|0
1633534500000|2021-10-06 15:35:00|283.06|280.66|281.38|278.98|284.18|281.78|281.38|278.98|0
1633534800000|2021-10-06 15:40:00|281.04|278.64|282.38|279.98|283.39|280.99|280.49|278.09|0
1633535100000|2021-10-06 15:45:00|281.94|279.54|281.04|278.64|282.49|280.09|280.15|277.75|0
1633535400000|2021-10-06 15:50:00|281.15|278.75|277.48|275.08|281.15|278.75|277.26|274.86|0
1633535700000|2021-10-06 15:55:00|277.7|275.3|275.61|273.21|277.81|275.41|275.06|272.66|0
1633536000000|2021-10-06 16:00:00|275.72|273.32|278.36|275.96|278.59|276.19|275.28|272.88|0
1633536300000|2021-10-06 16:05:00|278.48|276.08|281.81|279.41|282.6|280.2|278.14|275.74|0
1633536600000|2021-10-06 16:10:00|281.7|279.3|282.6|280.2|282.71|280.31|281.59|279.19|0
1633536900000|2021-10-06 16:15:00|282.48|280.08|280.92|278.52|283.38|280.98|280.47|278.07|0
1633537200000|2021-10-06 16:20:00|281.14|278.74|281.47|279.07|282.59|280.19|280.69|278.29|0
1633537500000|2021-10-06 16:25:00|281.58|279.18|282.25|279.85|284.28|281.88|279.47|277.07|0
1633537800000|2021-10-06 16:30:00|282.37|279.97|281.47|279.07|283.04|280.64|281.47|279.07|0
1633538100000|2021-10-06 16:35:00|281.02|278.62|281.35|278.95|283.15|280.75|281.02|278.62|0
1633538400000|2021-10-06 16:40:00|281.47|279.07|278.57|276.17|281.47|279.07|278.57|276.17|0
1633538700000|2021-10-06 16:45:00|278.68|276.28|280.24|277.84|281.24|278.84|278.02|275.62|0
1633539000000|2021-10-06 16:50:00|280.12|277.72|280.12|277.72|280.79|278.39|279.12|276.72|0
1633539300000|2021-10-06 16:55:00|280.34|277.94|280.34|277.94|280.57|278.17|277.9|275.5|0
1633539600000|2021-10-06 17:00:00|280.12|277.72|281.01|278.61|281.9|279.5|279.01|276.61|0
1633539900000|2021-10-06 17:05:00|281.46|279.06|281.9|279.5|283.81|281.41|281.12|278.72|0
1633540200000|2021-10-06 17:10:00|282.01|279.61|280.11|277.71|283.47|281.07|280|277.6|0
1633540500000|2021-10-06 17:15:00|280.23|277.83|279.33|276.93|280.45|278.05|279.33|276.93|0
1633540800000|2021-10-06 17:20:00|279.44|277.04|277.67|275.27|280.22|277.82|276.89|274.49|0
1633541100000|2021-10-06 17:25:00|277.56|275.16|274.69|272.29|278|275.6|274.69|272.29|0
1633541400000|2021-10-06 17:30:00|274.58|272.18|271.19|268.79|274.8|272.4|271.19|268.79|0
1633541700000|2021-10-06 17:35:00|271.3|268.9|269.6|267.2|274.27|271.87|269.39|266.99|0
1633542000000|2021-10-06 17:40:00|269.82|267.42|270.47|268.07|271.12|268.72|269.82|267.42|0
1633542300000|2021-10-06 17:45:00|270.36|267.96|269.71|267.31|270.57|268.17|269.06|266.66|0
1633542600000|2021-10-06 17:50:00|269.82|267.42|273.39|270.99|273.5|271.1|269.82|267.42|0
1633542900000|2021-10-06 17:55:00|273.28|270.88|270.35|267.95|273.28|270.88|270.35|267.95|0
1633543200000|2021-10-06 18:00:00|270.03|267.63|267.16|264.76|270.95|268.55|267.16|264.76|0
1633543500000|2021-10-06 18:05:00|267.38|264.98|265.98|263.58|268.89|266.49|265.98|263.58|0
1633543800000|2021-10-06 18:10:00|266.09|263.69|263.06|260.66|266.3|263.9|261.75|259.35|0
1633544100000|2021-10-06 18:15:00|263.16|260.76|261.89|259.49|263.8|261.4|261.89|259.49|0
1633544400000|2021-10-06 18:20:00|261.78|259.38|264.22|261.82|264.44|262.04|261.67|259.27|0
1633544700000|2021-10-06 18:25:00|264.12|261.72|262.57|260.17|264.12|261.72|262.52|260.12|0
1633545000000|2021-10-06 18:30:00|262.73|260.33|263.26|260.86|263.8|261.4|262.52|260.12|0
1633545300000|2021-10-06 18:35:00|262.94|260.54|262.41|260.01|263.79|261.39|261.99|259.59|0
1633545600000|2021-10-06 18:40:00|262.52|260.12|261.19|258.79|262.52|260.12|260.5|258.1|0
1633545900000|2021-10-06 18:45:00|261.24|258.84|262.51|260.11|262.51|260.11|260.29|257.89|0
1633546200000|2021-10-06 18:50:00|262.41|260.01|262.93|260.53|264.43|262.03|261.77|259.37|0
1633546500000|2021-10-06 18:55:00|263.15|260.75|264.85|262.45|264.85|262.45|262.3|259.9|0
1633546800000|2021-10-06 19:00:00|265.28|262.88|265.7|263.3|265.81|263.41|264.21|261.81|0
1633547100000|2021-10-06 19:05:00|265.92|263.52|265.06|262.66|265.92|263.52|263.78|261.38|0
1633547400000|2021-10-06 19:10:00|265.17|262.77|264.42|262.02|266.02|263.62|262.82|260.42|0
1633547700000|2021-10-06 19:15:00|264.52|262.12|263.88|261.48|264.52|262.12|262.82|260.42|0
1633548000000|2021-10-06 19:20:00|264.1|261.7|263.67|261.27|265.38|262.98|263.56|261.16|0
1633548300000|2021-10-06 19:25:00|263.56|261.16|262.81|260.41|264.09|261.69|262.71|260.31|0
1633548600000|2021-10-06 19:30:00|262.71|260.31|264.2|261.8|264.62|262.22|262.39|259.99|0
1633548900000|2021-10-06 19:35:00|264.09|261.69|265.05|262.65|266.44|264.04|263.77|261.37|0
1633549200000|2021-10-06 19:40:00|264.94|262.54|263.34|260.94|265.37|262.97|263.23|260.83|0
1633549500000|2021-10-06 19:45:00|263.55|261.15|261.85|259.45|264.41|262.01|260.9|258.5|0
1633549800000|2021-10-06 19:50:00|260.9|258.5|260.26|257.86|261.74|259.34|259.53|257.13|0
1633550100000|2021-10-06 19:55:00|260.37|257.97|258.89|256.49|260.37|257.97|257.74|255.34|0
1633550400000|2021-10-06 20:00:00|258.47|256.07|261|258.6|261.21|258.81|258.47|256.07|0
1633550700000|2021-10-06 20:05:00|260.89|258.49|259.42|257.02|260.89|258.49|259.21|256.81|0
1633551000000|2021-10-06 20:10:00|259.52|257.12|259.31|256.91|259.73|257.33|259.31|256.91|0
1633551300000|2021-10-06 20:15:00|259.41|256.61|259.62|256.82|259.62|256.82|258.78|255.98|0
1633551600000|2021-10-06 20:20:00|259.51|256.71|259.51|256.71|259.62|256.82|259.3|256.5|0
1633551900000|2021-10-06 20:25:00|259.61|256.81|259.19|256.39|259.61|256.81|259.19|256.39|0
1633552200000|2021-10-06 20:30:00|259.09|256.29|258.77|255.97|259.19|256.39|258.77|255.97|0
1633552500000|2021-10-06 20:35:00|258.88|256.08|258.46|255.66|259.08|256.28|258.46|255.66|0
1633552800000|2021-10-06 20:40:00|258.56|255.76|258.87|256.07|258.98|256.18|258.45|255.65|0
1633553100000|2021-10-06 20:45:00|258.98|256.18|259.6|256.8|259.6|256.8|258.77|255.97|0
1633553400000|2021-10-06 20:50:00|259.5|256.7|259.18|256.38|259.5|256.7|259.08|256.28|0
1633553700000|2021-10-06 20:55:00|259.29|256.49|259.23|256.43|259.6|256.8|259.18|256.38|0
1633554000000|2021-10-06 21:00:00|259.32|256.52|259.41|256.61|259.84|257.04|259.32|256.52|0
1633554300000|2021-10-06 21:05:00|259.43|256.63|259.62|256.82|259.7|256.9|259.42|256.62|0
1633554600000|2021-10-06 21:10:00|259.6|256.8|259.62|256.82|259.65|256.85|259.52|256.72|0
1633554900000|2021-10-06 21:15:00|259.64|256.84|259.73|256.93|259.75|256.95|259.57|256.77|0
1633555200000|2021-10-06 21:20:00|259.68|256.88|259.65|256.85|259.73|256.93|259.58|256.78|0
1633555500000|2021-10-06 21:25:00|259.68|256.88|259.7|256.9|259.7|256.9|259.59|256.79|0
1633555800000|2021-10-06 21:30:00|259.68|256.88|259.71|256.91|259.71|256.91|259.68|256.88|0
1633556100000|2021-10-06 21:35:00|259.69|256.89|259.57|256.77|259.69|256.89|259.43|256.63|0
1633556400000|2021-10-06 21:40:00|259.55|256.75|259.48|256.68|259.58|256.78|259.46|256.66|0
1633556700000|2021-10-06 21:45:00|259.46|256.66|259.29|256.49|259.48|256.68|259.24|256.44|0
1633557000000|2021-10-06 21:50:00|259.31|256.51|259.27|256.47|259.31|256.51|259.24|256.44|0
1633557300000|2021-10-06 21:55:00|259.21|256.41|259.1|256.3|259.27|256.47|259.06|256.26|0
1633557600000|2021-10-06 22:00:00|259.21|256.41|258.32|255.52|259.21|256.41|257.9|255.1|0
1633557900000|2021-10-06 22:05:00|258.21|255.41|258.42|255.62|258.63|255.83|258.21|255.41|0
1633558200000|2021-10-06 22:10:00|258.37|255.57|258.63|255.83|258.63|255.83|258.21|255.41|0
1633558500000|2021-10-06 22:15:00|258.52|255.72|256.54|253.74|258.52|255.72|256.44|253.64|0
1633558800000|2021-10-06 22:20:00|256.44|253.64|257.16|254.36|257.16|254.36|256.18|253.38|0
1633559100000|2021-10-06 22:25:00|257.06|254.26|256.85|254.05|257.16|254.36|256.54|253.74|0
1633559400000|2021-10-06 22:30:00|256.74|253.94|255.91|253.11|256.95|254.15|255.7|252.9|0
1633559700000|2021-10-06 22:35:00|255.96|253.16|255.6|252.8|255.96|253.16|255.49|252.69|0
1633560000000|2021-10-06 22:40:00|255.7|252.9|255.91|253.11|256.01|253.21|255.6|252.8|0
1633560300000|2021-10-06 22:45:00|255.8|253|255.9|253.1|256.11|253.31|255.7|252.9|0
1633560600000|2021-10-06 22:50:00|255.8|253|254.87|252.07|255.9|253.1|254.87|252.07|0
1633560900000|2021-10-06 22:55:00|254.97|252.17|254.97|252.17|255.38|252.58|254.86|252.06|0
1633561200000|2021-10-06 23:00:00|254.55|251.75|253.32|250.52|254.55|251.75|253.21|250.41|0
1633561500000|2021-10-06 23:05:00|253.37|250.57|253.31|250.51|253.52|250.72|252.59|249.79|0
1633561800000|2021-10-06 23:10:00|253.42|250.62|254.14|251.34|254.55|251.75|253.42|250.62|0
1633562100000|2021-10-06 23:15:00|254.09|251.29|254.96|252.16|255.06|252.26|254.09|251.29|0
1633562400000|2021-10-06 23:20:00|255.06|252.26|254.54|251.74|255.06|252.26|254.54|251.74|0
1633562700000|2021-10-06 23:25:00|254.49|251.69|254.75|251.95|254.96|252.16|254.44|251.64|0
1633563000000|2021-10-06 23:30:00|254.85|252.05|255.58|252.78|256.09|253.29|254.65|251.85|0
1633563300000|2021-10-06 23:35:00|255.47|252.67|256.09|253.29|256.09|253.29|255.16|252.36|0
1633563600000|2021-10-06 23:40:00|255.99|253.19|255.78|252.98|256.4|253.6|255.63|252.83|0
1633563900000|2021-10-06 23:45:00|255.88|253.08|255.26|252.46|255.88|253.08|254.54|251.74|0
1633564200000|2021-10-06 23:50:00|255.36|252.56|255.15|252.35|255.98|253.18|255.15|252.35|0
1633564500000|2021-10-06 23:55:00|255.05|252.25|254.94|252.14|255.77|252.97|254.94|252.14|0
1633564800000|2021-10-07 00:00:00|255|252.2|255.25|252.45|255.46|252.66|253.7|250.9|0
1633565100000|2021-10-07 00:05:00|255.15|252.35|255.56|252.76|255.98|253.18|254.42|251.62|0
1633565400000|2021-10-07 00:10:00|255.46|252.66|255.35|252.55|255.87|253.07|255.04|252.24|0
1633565700000|2021-10-07 00:15:00|255.46|252.66|254.99|252.19|255.77|252.97|254.83|252.03|0
1633566000000|2021-10-07 00:20:00|255.14|252.34|255.4|252.6|256.07|253.27|254.94|252.14|0
1633566300000|2021-10-07 00:25:00|255.35|252.55|254.52|251.72|255.4|252.6|254.31|251.51|0
1633566600000|2021-10-07 00:30:00|254.72|251.92|253.69|250.89|254.72|251.92|253.18|250.38|0
1633566900000|2021-10-07 00:35:00|253.64|250.84|252.76|249.96|253.64|250.84|252.04|249.24|0
1633567200000|2021-10-07 00:40:00|252.87|250.07|253.17|250.37|253.28|250.48|252.82|250.02|0
1633567500000|2021-10-07 00:45:00|253.07|250.27|252.66|249.86|253.07|250.27|252.35|249.55|0
1633567800000|2021-10-07 00:50:00|252.76|249.96|253.06|250.26|253.37|250.57|252.35|249.55|0
1633568100000|2021-10-07 00:55:00|252.96|250.16|253.78|250.98|253.78|250.98|252.96|250.16|0
1633568400000|2021-10-07 01:00:00|253.58|250.78|253.99|251.19|254.19|251.39|253.27|250.47|0
1633568700000|2021-10-07 01:05:00|254.09|251.29|254.45|251.65|254.5|251.7|253.68|250.88|0
1633569000000|2021-10-07 01:10:00|254.5|251.7|253.88|251.08|254.71|251.91|253.88|251.08|0
1633569300000|2021-10-07 01:15:00|253.78|250.98|253.47|250.67|253.98|251.18|253.26|250.46|0
1633569600000|2021-10-07 01:20:00|253.36|250.56|254.08|251.28|254.19|251.39|253.26|250.46|0
1633569900000|2021-10-07 01:25:00|254.19|251.39|253.46|250.66|254.5|251.7|253.36|250.56|0
1633570200000|2021-10-07 01:30:00|253.36|250.56|251.92|249.12|253.87|251.07|251.92|249.12|0
1633570500000|2021-10-07 01:35:00|251.51|248.71|250.89|248.09|251.61|248.81|250.59|247.79|0
1633570800000|2021-10-07 01:40:00|250.79|247.99|250.58|247.78|250.89|248.09|250.28|247.48|0
1633571100000|2021-10-07 01:45:00|250.64|247.84|251.09|248.29|251.2|248.4|250.48|247.68|0
1633571400000|2021-10-07 01:50:00|250.99|248.19|250.07|247.27|250.99|248.19|250.07|247.27|0
1633571700000|2021-10-07 01:55:00|249.97|247.17|250.89|248.09|250.89|248.09|249.56|246.76|0
1633572000000|2021-10-07 02:00:00|250.78|247.98|250.68|247.88|251.09|248.29|250.27|247.47|0
1633572300000|2021-10-07 02:05:00|250.78|247.98|250.27|247.47|250.88|248.08|250.27|247.47|0
1633572600000|2021-10-07 02:10:00|250.17|247.37|248.08|245.28|250.27|247.47|248.03|245.23|0
1633572900000|2021-10-07 02:15:00|248.13|245.33|249.35|246.55|249.35|246.55|247.93|245.13|0
1633573200000|2021-10-07 02:20:00|249.25|246.45|248.94|246.14|249.5|246.7|248.94|246.14|0
1633573500000|2021-10-07 02:25:00|249.04|246.24|249.09|246.29|249.35|246.55|248.84|246.04|0
1633573800000|2021-10-07 02:30:00|249.04|246.24|249.14|246.34|249.34|246.54|248.89|246.09|0
1633574100000|2021-10-07 02:35:00|249.09|246.29|249.03|246.23|249.24|246.44|248.93|246.13|0
1633574400000|2021-10-07 02:40:00|248.93|246.13|249.74|246.94|250.15|247.35|248.93|246.13|0
1633574700000|2021-10-07 02:45:00|249.64|246.84|249.74|246.94|249.74|246.94|249.44|246.64|0
1633575000000|2021-10-07 02:50:00|249.64|246.84|249.94|247.14|250.15|247.35|249.64|246.84|0
1633575300000|2021-10-07 02:55:00|249.84|247.04|249.43|246.63|249.84|247.04|249.33|246.53|0
1633575600000|2021-10-07 03:00:00|249.53|246.73|249.74|246.94|249.84|247.04|249.33|246.53|0
1633575900000|2021-10-07 03:05:00|249.84|247.04|250.24|247.44|250.35|247.55|249.63|246.83|0
1633576200000|2021-10-07 03:10:00|250.14|247.34|250.96|248.16|250.96|248.16|250.14|247.34|0
1633576500000|2021-10-07 03:15:00|251.06|248.26|251.06|248.26|251.06|248.26|250.65|247.85|0
1633576800000|2021-10-07 03:20:00|251.16|248.36|250.65|247.85|251.26|248.46|250.65|247.85|0
1633577100000|2021-10-07 03:25:00|250.6|247.8|250.75|247.95|250.95|248.15|250.54|247.74|0
1633577400000|2021-10-07 03:30:00|250.64|247.84|250.85|248.05|250.95|248.15|250.54|247.74|0
1633577700000|2021-10-07 03:35:00|250.95|248.15|250.54|247.74|251.36|248.56|250.44|247.64|0
1633578000000|2021-10-07 03:40:00|250.44|247.64|250.64|247.84|250.74|247.94|250.43|247.63|0
1633578300000|2021-10-07 03:45:00|250.54|247.74|250.48|247.68|250.84|248.04|250.43|247.63|0
1633578600000|2021-10-07 03:50:00|250.53|247.73|250.53|247.73|250.84|248.04|250.43|247.63|0
1633578900000|2021-10-07 03:55:00|250.48|247.68|250.43|247.63|250.73|247.93|250.33|247.53|0
1633579200000|2021-10-07 04:00:00|250.53|247.73|250.22|247.42|250.63|247.83|250.22|247.42|0
1633579500000|2021-10-07 04:05:00|250.32|247.52|250.17|247.37|250.43|247.63|250.12|247.32|0
1633579800000|2021-10-07 04:10:00|250.12|247.32|250.52|247.72|250.63|247.83|250.12|247.32|0
1633580100000|2021-10-07 04:15:00|250.42|247.62|250.01|247.21|250.47|247.67|250.01|247.21|0
1633580400000|2021-10-07 04:20:00|249.91|247.11|250.42|247.62|250.52|247.72|249.91|247.11|0
1633580700000|2021-10-07 04:25:00|250.52|247.72|250.62|247.82|250.62|247.82|250.21|247.41|0
1633581000000|2021-10-07 04:30:00|250.72|247.92|250.52|247.72|250.72|247.92|250.11|247.31|0
1633581300000|2021-10-07 04:35:00|250.62|247.82|250.31|247.51|250.92|248.12|250.31|247.51|0
1633581600000|2021-10-07 04:40:00|250.41|247.61|251.23|248.43|251.33|248.53|250.31|247.51|0
1633581900000|2021-10-07 04:45:00|251.12|248.32|252.04|249.24|252.56|249.76|251.08|248.28|0
1633582200000|2021-10-07 04:50:00|251.94|249.14|251.99|249.19|252.15|249.35|251.74|248.94|0
1633582500000|2021-10-07 04:55:00|252.04|249.24|251.84|249.04|252.14|249.34|251.84|249.04|0
1633582800000|2021-10-07 05:00:00|252.86|250.06|250.61|247.81|252.86|250.06|250.61|247.81|0
1633583100000|2021-10-07 05:05:00|250.56|247.76|252.23|249.43|252.33|249.53|250.4|247.6|0
1633583400000|2021-10-07 05:10:00|252.33|249.53|252.74|249.94|253.77|250.97|252.13|249.33|0
1633583700000|2021-10-07 05:15:00|252.69|249.89|252.64|249.84|252.74|249.94|252.23|249.43|0
1633584000000|2021-10-07 05:20:00|252.53|249.73|252.58|249.78|252.84|250.04|252.33|249.53|0
1633584300000|2021-10-07 05:25:00|252.63|249.83|251.71|248.91|252.94|250.14|251.71|248.91|0
1633584600000|2021-10-07 05:30:00|251.61|248.81|252.32|249.52|252.53|249.73|251.5|248.7|0
1633584900000|2021-10-07 05:35:00|252.42|249.62|252.32|249.52|252.82|250.02|251.71|248.91|0
1633585200000|2021-10-07 05:40:00|252.42|249.62|252.99|250.19|253.65|250.85|252.42|249.62|0
1633585500000|2021-10-07 05:45:00|252.93|250.13|252.62|249.82|253.24|250.44|252.52|249.72|0
1633585800000|2021-10-07 05:50:00|252.73|249.93|253.75|250.95|253.85|251.05|252.62|249.82|0
1633586100000|2021-10-07 05:55:00|253.85|251.05|252.52|249.72|253.85|251.05|252.31|249.51|0
1633586400000|2021-10-07 06:00:00|252.72|249.92|250.57|247.77|252.72|249.92|250.47|247.67|0
1633586700000|2021-10-07 06:05:00|250.47|247.67|249.55|246.75|250.78|247.98|248.74|245.94|0
1633587000000|2021-10-07 06:10:00|249.45|246.65|249.91|247.11|249.96|247.16|248.94|246.14|0
1633587300000|2021-10-07 06:15:00|249.86|247.06|249.04|246.24|250.06|247.26|249.04|246.24|0
1633587600000|2021-10-07 06:20:00|248.94|246.14|248.84|246.04|249.04|246.24|247.93|245.13|0
1633587900000|2021-10-07 06:25:00|248.73|245.93|248.53|245.73|249.04|246.24|248.53|245.73|0
1633588200000|2021-10-07 06:30:00|248.43|245.63|248.12|245.32|248.73|245.93|247.72|244.92|0
1633588500000|2021-10-07 06:35:00|248.18|245.38|248.48|245.68|248.73|245.93|247.82|245.02|0
1633588800000|2021-10-07 06:40:00|248.53|245.73|249.94|247.14|249.94|247.14|248.42|245.62|0
1633589100000|2021-10-07 06:45:00|250.05|247.25|251.06|248.26|251.06|248.26|249.44|246.64|0
1633589400000|2021-10-07 06:50:00|250.96|248.16|250.71|247.91|251.57|248.77|250.4|247.6|0
1633589700000|2021-10-07 06:55:00|250.6|247.8|249.74|246.94|251.11|248.31|249.74|246.94|0
1633590000000|2021-10-07 07:00:00|249.84|247.04|249.63|246.83|254.36|251.56|248.71|245.91|0
1633590300000|2021-10-07 07:05:00|249.22|246.82|249.73|247.33|249.94|247.54|248.97|246.57|0
1633590600000|2021-10-07 07:10:00|249.63|247.23|250.03|247.63|250.24|247.84|248.61|246.21|0
1633590900000|2021-10-07 07:15:00|249.93|247.53|251.98|249.58|251.98|249.58|249.32|246.92|0
1633591200000|2021-10-07 07:20:00|251.67|249.27|250.59|248.19|251.67|249.27|250.13|247.73|0
1633591500000|2021-10-07 07:25:00|250.64|248.24|250.03|247.63|251.15|248.75|250.03|247.63|0
1633591800000|2021-10-07 07:30:00|250.08|247.68|250.84|248.44|250.84|248.44|249.21|246.81|0
1633592100000|2021-10-07 07:35:00|250.74|248.34|249.92|247.52|250.74|248.34|249.72|247.32|0
1633592400000|2021-10-07 07:40:00|250.13|247.73|250.12|247.72|250.64|248.24|249.72|247.32|0
1633592700000|2021-10-07 07:45:00|250.02|247.62|249.71|247.31|250.53|248.13|249.71|247.31|0
1633593000000|2021-10-07 07:50:00|249.77|247.37|249.51|247.11|249.82|247.42|248.8|246.4|0
1633593300000|2021-10-07 07:55:00|249.41|247.01|248.69|246.29|249.61|247.21|248.49|246.09|0
1633593600000|2021-10-07 08:00:00|249|246.6|249.91|247.51|250.01|247.61|248.79|246.39|0
1633593900000|2021-10-07 08:05:00|249.81|247.41|249.3|246.9|249.91|247.51|248.59|246.19|0
1633594200000|2021-10-07 08:10:00|249.5|247.1|250.11|247.71|250.22|247.82|249.4|247|0
1633594500000|2021-10-07 08:15:00|250.21|247.81|250.72|248.32|251.13|248.73|250.01|247.61|0
1633594800000|2021-10-07 08:20:00|250.62|248.22|251.13|248.73|251.49|249.09|250.52|248.12|0
1633595100000|2021-10-07 08:25:00|251.18|248.78|250.21|247.81|251.23|248.83|250|247.6|0
1633595400000|2021-10-07 08:30:00|250.31|247.91|249.29|246.89|250.31|247.91|248.88|246.48|0
1633595700000|2021-10-07 08:35:00|249.19|246.79|248.78|246.38|249.19|246.79|248.17|245.77|0
1633596000000|2021-10-07 08:40:00|248.68|246.28|248.67|246.27|248.78|246.38|248.17|245.77|0
1633596300000|2021-10-07 08:45:00|248.78|246.38|247.86|245.46|248.88|246.48|247.46|245.06|0
1633596600000|2021-10-07 08:50:00|247.91|245.51|247.86|245.46|247.96|245.56|247.25|244.85|0
1633596900000|2021-10-07 08:55:00|247.76|245.36|248.57|246.17|248.97|246.57|247.56|245.16|0
1633597200000|2021-10-07 09:00:00|248.67|246.27|248.97|246.57|249.28|246.88|248.47|246.07|0
1633597500000|2021-10-07 09:05:00|248.87|246.47|248.77|246.37|249.07|246.67|248.56|246.16|0
1633597800000|2021-10-07 09:10:00|248.87|246.47|249.27|246.87|249.27|246.87|248.56|246.16|0
1633598100000|2021-10-07 09:15:00|249.17|246.77|249.37|246.97|249.48|247.08|248.97|246.57|0
1633598400000|2021-10-07 09:20:00|249.27|246.87|249.47|247.07|249.78|247.38|248.96|246.56|0
1633598700000|2021-10-07 09:25:00|249.57|247.17|249.67|247.27|249.88|247.48|249.37|246.97|0
1633599000000|2021-10-07 09:30:00|249.78|247.38|248.96|246.56|249.78|247.38|248.96|246.56|0
1633599300000|2021-10-07 09:35:00|249.06|246.66|249.26|246.86|249.32|246.92|248.45|246.05|0
1633599600000|2021-10-07 09:40:00|249.36|246.96|249.77|247.37|249.87|247.47|249.21|246.81|0
1633599900000|2021-10-07 09:45:00|249.72|247.32|248.85|246.45|249.77|247.37|248.85|246.45|0
1633600200000|2021-10-07 09:50:00|248.95|246.55|248.34|245.94|249.26|246.86|248.34|245.94|0
1633600500000|2021-10-07 09:55:00|248.44|246.04|248.04|245.64|248.44|246.04|248.04|245.64|0
1633600800000|2021-10-07 10:00:00|247.53|245.13|247.02|244.62|247.53|245.13|246.52|244.12|0
1633601100000|2021-10-07 10:05:00|247.12|244.72|246.92|244.52|247.12|244.72|246.82|244.42|0
1633601400000|2021-10-07 10:10:00|246.82|244.42|247.12|244.72|247.32|244.92|246.61|244.21|0
1633601700000|2021-10-07 10:15:00|247.07|244.67|247.42|245.02|247.52|245.12|247.07|244.67|0
1633602000000|2021-10-07 10:20:00|247.47|245.07|248.03|245.63|248.13|245.73|247.17|244.77|0
1633602300000|2021-10-07 10:25:00|247.92|245.52|248.33|245.93|248.33|245.93|247.72|245.32|0
1633602600000|2021-10-07 10:30:00|248.43|246.03|248.12|245.72|248.43|246.03|248.02|245.62|0
1633602900000|2021-10-07 10:35:00|248.02|245.62|247.51|245.11|248.02|245.62|247.41|245.01|0
1633603200000|2021-10-07 10:40:00|247.41|245.01|247.31|244.91|247.61|245.21|247.21|244.81|0
1633603500000|2021-10-07 10:45:00|247.21|244.81|246.8|244.4|247.41|245.01|246.8|244.4|0
1633603800000|2021-10-07 10:50:00|246.7|244.3|246.19|243.79|246.9|244.5|246.19|243.79|0
1633604100000|2021-10-07 10:55:00|246.09|243.69|244.78|242.38|246.19|243.79|244.68|242.28|0
1633604400000|2021-10-07 11:00:00|244.88|242.48|244.68|242.28|244.98|242.58|243.18|240.78|0
1633604700000|2021-10-07 11:05:00|244.58|242.18|243.88|241.48|244.58|242.18|243.68|241.28|0
1633605000000|2021-10-07 11:10:00|243.78|241.38|243.38|240.98|243.88|241.48|243.03|240.63|0
1633605300000|2021-10-07 11:15:00|243.48|241.08|242.58|240.18|243.48|241.08|242.28|239.88|0
1633605600000|2021-10-07 11:20:00|242.48|240.08|242.23|239.83|242.77|240.37|242.17|239.77|0
1633605900000|2021-10-07 11:25:00|242.27|239.87|242.71|240.31|245.62|243.22|241.98|239.58|0
1633606200000|2021-10-07 11:30:00|242.81|240.41|243.26|240.86|243.71|241.31|242.71|240.31|0
1633606500000|2021-10-07 11:35:00|243.31|240.91|242.61|240.21|243.31|240.91|242.11|239.71|0
1633606800000|2021-10-07 11:40:00|242.51|240.11|242.8|240.4|243.1|240.7|242.51|240.11|0
1633607100000|2021-10-07 11:45:00|242.9|240.5|242.7|240.3|242.9|240.5|242.3|239.9|0
1633607400000|2021-10-07 11:50:00|242.6|240.2|243.2|240.8|243.2|240.8|242.5|240.1|0
1633607700000|2021-10-07 11:55:00|243.1|240.7|243.3|240.9|243.7|241.3|243.1|240.7|0
1633608000000|2021-10-07 12:00:00|243.2|240.8|242.89|240.49|243.49|241.09|242.8|240.4|0
1633608300000|2021-10-07 12:05:00|242.79|240.39|243.39|240.99|243.39|240.99|242.69|240.29|0
1633608600000|2021-10-07 12:10:00|243.49|241.09|243.69|241.29|243.99|241.59|243.39|240.99|0
1633608900000|2021-10-07 12:15:00|243.79|241.39|243.79|241.39|243.89|241.49|243.49|241.09|0
1633609200000|2021-10-07 12:20:00|243.89|241.49|243.58|241.18|243.89|241.49|243.49|241.09|0
1633609500000|2021-10-07 12:25:00|243.48|241.08|243.48|241.08|243.48|241.08|242.98|240.58|0
1633609800000|2021-10-07 12:30:00|243.38|240.98|243.88|241.48|244.38|241.98|243.38|240.98|0
1633610100000|2021-10-07 12:35:00|243.98|241.58|243.18|240.78|243.98|241.58|242.98|240.58|0
1633610400000|2021-10-07 12:40:00|243.08|240.68|242.18|239.78|243.18|240.78|241.59|239.19|0
1633610700000|2021-10-07 12:45:00|242.28|239.88|242.68|240.28|242.68|240.28|241.78|239.38|0
1633611000000|2021-10-07 12:50:00|242.58|240.18|242.58|240.18|242.68|240.28|242.18|239.78|0
1633611300000|2021-10-07 12:55:00|242.67|240.27|243.27|240.87|243.37|240.97|242.58|240.18|0
1633611600000|2021-10-07 13:00:00|243.17|240.77|243.97|241.57|244.07|241.67|243.07|240.67|0
1633611900000|2021-10-07 13:05:00|244.07|241.67|244.47|242.07|244.77|242.37|243.87|241.47|0
1633612200000|2021-10-07 13:10:00|244.57|242.17|245.37|242.97|245.37|242.97|244.57|242.17|0
1633612500000|2021-10-07 13:15:00|245.27|242.87|245.67|243.27|245.77|243.37|244.46|242.06|0
1633612800000|2021-10-07 13:20:00|245.47|243.07|245.87|243.47|245.97|243.57|245.16|242.76|0
1633613100000|2021-10-07 13:25:00|245.97|243.57|245.86|243.46|246.77|244.37|245.46|243.06|0
1633613400000|2021-10-07 13:30:00|245.46|243.06|240.47|238.07|246.17|243.77|240.18|237.78|0
1633613700000|2021-10-07 13:35:00|240.18|237.78|240.06|237.66|241.56|239.16|238.5|236.1|0
1633614000000|2021-10-07 13:40:00|239.57|237.17|241.45|239.05|241.84|239.44|238.88|236.48|0
1633614300000|2021-10-07 13:45:00|241.05|238.65|241.64|239.24|242.54|240.14|240.06|237.66|0
1633614600000|2021-10-07 13:50:00|241.54|239.14|239.46|237.06|241.54|239.14|237.99|235.59|0
1633614900000|2021-10-07 13:55:00|239.27|236.87|236.72|234.32|239.66|237.26|236.72|234.32|0
1633615200000|2021-10-07 14:00:00|236.62|234.22|234.23|231.83|237.01|234.61|234.14|231.74|0
1633615500000|2021-10-07 14:05:00|234.04|231.64|234.72|232.32|235.69|233.29|233.84|231.44|0
1633615800000|2021-10-07 14:10:00|234.81|232.41|233.84|231.44|234.91|232.51|233.45|231.05|0
1633616100000|2021-10-07 14:15:00|233.55|231.15|233.35|230.95|234.13|231.73|232.58|230.18|0
1633616400000|2021-10-07 14:20:00|233.26|230.86|233.84|231.44|233.84|231.44|232.19|229.79|0
1633616700000|2021-10-07 14:25:00|233.74|231.34|233.45|231.05|234.22|231.82|232.96|230.56|0
1633617000000|2021-10-07 14:30:00|233.25|230.85|232.82|230.42|233.93|231.53|232.48|230.08|0
1633617300000|2021-10-07 14:35:00|232.67|230.27|235.19|232.79|235.29|232.89|232.48|230.08|0
1633617600000|2021-10-07 14:40:00|235.09|232.69|234.51|232.11|235.09|232.69|233.73|231.33|0
1633617900000|2021-10-07 14:45:00|234.41|232.01|233.54|231.14|234.7|232.3|233.54|231.14|0
1633618200000|2021-10-07 14:50:00|233.63|231.23|233.24|230.84|233.73|231.33|232.95|230.55|0
1633618500000|2021-10-07 14:55:00|233.15|230.75|233.43|231.03|233.63|231.23|232.95|230.55|0
1633618800000|2021-10-07 15:00:00|233.24|230.84|233.53|231.13|234.21|231.81|233.14|230.74|0
1633619100000|2021-10-07 15:05:00|233.34|230.94|234.5|232.1|234.5|232.1|233.34|230.94|0
1633619400000|2021-10-07 15:10:00|234.4|232|234.88|232.48|235.27|232.87|234.21|231.81|0
1633619700000|2021-10-07 15:15:00|234.79|232.39|236.15|233.75|236.74|234.34|234.69|232.29|0
1633620000000|2021-10-07 15:20:00|236.05|233.65|235.46|233.06|236.15|233.75|235.07|232.67|0
1633620300000|2021-10-07 15:25:00|235.56|233.16|235.36|232.96|236.05|233.65|234.78|232.38|0
1633620600000|2021-10-07 15:30:00|235.27|232.87|234.78|232.38|235.56|233.16|234.68|232.28|0
1633620900000|2021-10-07 15:35:00|234.88|232.48|234.39|231.99|234.88|232.48|234.19|231.79|0
1633621200000|2021-10-07 15:40:00|234.48|232.08|233.8|231.4|234.58|232.18|233.61|231.21|0
1633621500000|2021-10-07 15:45:00|233.71|231.31|233.9|231.5|234|231.6|233.61|231.21|0
1633621800000|2021-10-07 15:50:00|233.8|231.4|233.99|231.59|234.67|232.27|233.7|231.3|0
1633622100000|2021-10-07 15:55:00|233.9|231.5|233.22|230.82|233.9|231.5|233.12|230.72|0
1633622400000|2021-10-07 16:00:00|233.31|230.91|233.41|231.01|233.5|231.1|232.64|230.24|0
1633622700000|2021-10-07 16:05:00|233.31|230.91|233.99|231.59|234.47|232.07|233.21|230.81|0
1633623000000|2021-10-07 16:10:00|234.08|231.68|234.86|232.46|235.35|232.95|234.08|231.68|0
1633623300000|2021-10-07 16:15:00|234.76|232.36|234.47|232.07|235.54|233.14|234.37|231.97|0
1633623600000|2021-10-07 16:20:00|234.37|231.97|234.08|231.68|234.86|232.46|233.88|231.48|0
1633623900000|2021-10-07 16:25:00|234.18|231.78|234.66|232.26|234.76|232.36|233.98|231.58|0
1633624200000|2021-10-07 16:30:00|234.56|232.16|234.07|231.67|234.56|232.16|233.88|231.48|0
1633624500000|2021-10-07 16:35:00|234.17|231.77|233.59|231.19|234.27|231.87|233.59|231.19|0
1633624800000|2021-10-07 16:40:00|233.68|231.28|234.65|232.25|235.04|232.64|233.68|231.28|0
1633625100000|2021-10-07 16:45:00|234.56|232.16|235.33|232.93|235.72|233.32|234.46|232.06|0
1633625400000|2021-10-07 16:50:00|235.43|233.03|234.94|232.54|235.82|233.42|234.84|232.44|0
1633625700000|2021-10-07 16:55:00|234.84|232.44|234.06|231.66|234.94|232.54|233.97|231.57|0
1633626000000|2021-10-07 17:00:00|234.16|231.76|234.64|232.24|235.03|232.63|234.16|231.76|0
1633626300000|2021-10-07 17:05:00|234.74|232.34|235.03|232.63|235.62|233.22|234.55|232.15|0
1633626600000|2021-10-07 17:10:00|235.13|232.73|234.93|232.53|235.32|232.92|234.84|232.44|0
1633626900000|2021-10-07 17:15:00|235.03|232.63|234.74|232.34|235.03|232.63|234.54|232.14|0
1633627200000|2021-10-07 17:20:00|234.64|232.24|233.14|230.74|235.32|232.92|233.14|230.74|0
1633627500000|2021-10-07 17:25:00|233.23|230.83|232.46|230.06|233.52|231.12|232.46|230.06|0
1633627800000|2021-10-07 17:30:00|232.55|230.15|233.13|230.73|233.52|231.12|232.46|230.06|0
1633628100000|2021-10-07 17:35:00|233.33|230.93|233.62|231.22|233.81|231.41|232.74|230.34|0
1633628400000|2021-10-07 17:40:00|233.71|231.31|233.42|231.02|233.71|231.31|233.32|230.92|0
1633628700000|2021-10-07 17:45:00|233.32|230.92|234.39|231.99|234.39|231.99|233.32|230.92|0
1633629000000|2021-10-07 17:50:00|234.49|232.09|234.39|231.99|235.17|232.77|234.29|231.89|0
1633629300000|2021-10-07 17:55:00|234.29|231.89|234.66|232.26|234.95|232.55|234|231.6|0
1633629600000|2021-10-07 18:00:00|234.76|232.36|235.95|233.55|236.64|234.24|234.46|232.06|0
1633629900000|2021-10-07 18:05:00|236.15|233.75|235.65|233.25|236.15|233.75|235.16|232.76|0
1633630200000|2021-10-07 18:10:00|235.75|233.35|235.36|232.96|236.24|233.84|235.16|232.76|0
1633630500000|2021-10-07 18:15:00|235.26|232.86|235.45|233.05|235.65|233.25|235.06|232.66|0
1633630800000|2021-10-07 18:20:00|235.55|233.15|236.24|233.84|236.33|233.93|235.16|232.76|0
1633631100000|2021-10-07 18:25:00|236.33|233.93|236.63|234.23|237.02|234.62|236.23|233.83|0
1633631400000|2021-10-07 18:30:00|236.43|234.03|236.72|234.32|237.42|235.02|236.14|233.74|0
1633631700000|2021-10-07 18:35:00|236.92|234.52|237.41|235.01|237.71|235.31|236.53|234.13|0
1633632000000|2021-10-07 18:40:00|237.51|235.11|238.7|236.3|238.9|236.5|237.41|235.01|0
1633632300000|2021-10-07 18:45:00|238.8|236.4|239.94|237.54|240.09|237.69|236.98|234.58|0
1633632600000|2021-10-07 18:50:00|239.99|237.59|240.78|238.38|241.68|239.28|239.99|237.59|0
1633632900000|2021-10-07 18:55:00|240.88|238.48|241.18|238.78|241.28|238.88|239.99|237.59|0
1633633200000|2021-10-07 19:00:00|241.48|239.08|240.88|238.48|242.18|239.78|240.58|238.18|0
1633633500000|2021-10-07 19:05:00|240.68|238.28|239.29|236.89|240.68|238.28|239.29|236.89|0
1633633800000|2021-10-07 19:10:00|239.39|236.99|238.4|236|240.18|237.78|238.3|235.9|0
1633634100000|2021-10-07 19:15:00|238.59|236.19|238.1|235.7|238.99|236.59|237.71|235.31|0
1633634400000|2021-10-07 19:20:00|238.2|235.8|238.89|236.49|238.89|236.49|237.8|235.4|0
1633634700000|2021-10-07 19:25:00|238.79|236.39|239.28|236.88|240.17|237.77|238.79|236.39|0
1633635000000|2021-10-07 19:30:00|239.48|237.08|239.58|237.18|240.07|237.67|238.98|236.58|0
1633635300000|2021-10-07 19:35:00|239.48|237.08|241.06|238.66|241.06|238.66|239.48|237.08|0
1633635600000|2021-10-07 19:40:00|240.76|238.36|242.76|240.36|242.76|240.36|240.17|237.77|0
1633635900000|2021-10-07 19:45:00|242.96|240.56|240.42|238.02|243.36|240.96|240.42|238.02|0
1633636200000|2021-10-07 19:50:00|240.67|238.27|241.57|239.17|243.47|241.07|240.67|238.27|0
1633636500000|2021-10-07 19:55:00|241.87|239.47|242.86|240.46|244.17|241.77|241.87|239.47|0
1633636800000|2021-10-07 20:00:00|242.56|240.16|241.66|239.26|242.76|240.36|241.26|238.86|0
1633637100000|2021-10-07 20:05:00|241.56|239.16|242.46|240.06|242.56|240.16|241.46|239.06|0
1633637400000|2021-10-07 20:10:00|242.36|239.96|242.26|239.86|242.46|240.06|241.66|239.26|0
1633637700000|2021-10-07 20:15:00|242.66|239.96|241.96|239.16|242.76|239.96|241.86|239.06|0
1633638000000|2021-10-07 20:20:00|241.95|239.15|242.15|239.35|242.15|239.35|241.75|238.95|0
1633638300000|2021-10-07 20:25:00|242.05|239.25|241.95|239.15|242.15|239.35|241.55|238.75|0
1633638600000|2021-10-07 20:30:00|241.85|239.05|241.55|238.75|242.05|239.25|241.55|238.75|0
1633638900000|2021-10-07 20:35:00|241.65|238.85|241.45|238.65|241.75|238.95|241.45|238.65|0
1633639200000|2021-10-07 20:40:00|241.55|238.75|241.55|238.75|241.55|238.75|241.05|238.25|0
1633639500000|2021-10-07 20:45:00|241.65|238.85|243.35|240.55|243.35|240.55|241.64|238.84|0
1633639800000|2021-10-07 20:50:00|243.45|240.65|242.69|239.89|243.45|240.65|242.54|239.74|0
1633640100000|2021-10-07 20:55:00|242.84|240.04|242.86|240.06|242.94|240.14|242.69|239.89|0
1633640400000|2021-10-07 21:00:00|242.82|240.02|242.59|239.79|242.84|240.04|242.59|239.79|0
1633640700000|2021-10-07 21:05:00|242.6|239.8|242.42|239.62|242.6|239.8|242.38|239.58|0
1633641000000|2021-10-07 21:10:00|242.43|239.63|242.47|239.67|242.47|239.67|242.38|239.58|0
1633641300000|2021-10-07 21:15:00|242.46|239.66|242.64|239.84|242.65|239.85|242.43|239.63|0
1633641600000|2021-10-07 21:20:00|242.63|239.83|242.46|239.66|242.63|239.83|242.36|239.56|0
1633641900000|2021-10-07 21:25:00|242.56|239.76|242.53|239.73|242.56|239.76|242.52|239.72|0
1633642200000|2021-10-07 21:30:00|242.58|239.78|242.48|239.68|242.58|239.78|242.48|239.68|0
1633642500000|2021-10-07 21:35:00|242.47|239.67|242.42|239.62|242.47|239.67|242.42|239.62|0
1633643100000|2021-10-07 21:45:00|242.45|239.65|242.49|239.69|242.5|239.7|242.45|239.65|0
1633643400000|2021-10-07 21:50:00|242.59|239.79|242.58|239.78|242.7|239.9|242.53|239.73|0
1633643700000|2021-10-07 21:55:00|242.56|239.76|242.5|239.7|242.62|239.82|242.5|239.7|0
1633644000000|2021-10-07 22:00:00|242.56|239.76|241.61|238.81|242.97|240.17|241.51|238.71|0
1633644300000|2021-10-07 22:05:00|241.56|238.76|241.41|238.61|241.91|239.11|241.21|238.41|0
1633644600000|2021-10-07 22:10:00|241.31|238.51|241.81|239.01|241.96|239.16|241.21|238.41|0
1633644900000|2021-10-07 22:15:00|241.76|238.96|241.91|239.11|242.51|239.71|241.71|238.91|0
1633645200000|2021-10-07 22:20:00|241.71|238.91|241.9|239.1|242.26|239.46|241.61|238.81|0
1633645500000|2021-10-07 22:25:00|241.86|239.06|241.8|239|242.1|239.3|241.6|238.8|0
1633645800000|2021-10-07 22:30:00|242.1|239.3|242.2|239.4|242.3|239.5|241.7|238.9|0
1633646100000|2021-10-07 22:35:00|242.25|239.45|241.65|238.85|242.3|239.5|241.6|238.8|0
1633646400000|2021-10-07 22:40:00|241.7|238.9|241.85|239.05|241.9|239.1|241.5|238.7|0
1633646700000|2021-10-07 22:45:00|241.9|239.1|241.2|238.4|242|239.2|241.2|238.4|0
1633647000000|2021-10-07 22:50:00|241.15|238.35|241.35|238.55|241.39|238.59|240.7|237.9|0
1633647300000|2021-10-07 22:55:00|241.29|238.49|240.59|237.79|241.29|238.49|240.49|237.69|0
1633647600000|2021-10-07 23:00:00|240.39|237.59|240.09|237.29|240.39|237.59|239.8|237|0
1633647900000|2021-10-07 23:05:00|239.99|237.19|240.19|237.39|240.29|237.49|239.7|236.9|0
1633648200000|2021-10-07 23:10:00|240.09|237.29|240.39|237.59|240.69|237.89|239.99|237.19|0
1633648500000|2021-10-07 23:15:00|240.59|237.79|240.88|238.08|241.08|238.28|240.49|237.69|0
1633648800000|2021-10-07 23:20:00|240.98|238.18|240.93|238.13|241.18|238.38|240.78|237.98|0
1633649100000|2021-10-07 23:25:00|240.98|238.18|240.38|237.58|240.98|238.18|240.28|237.48|0
1633649400000|2021-10-07 23:30:00|240.28|237.48|240.68|237.88|241.08|238.28|240.28|237.48|0
1633649700000|2021-10-07 23:35:00|240.78|237.98|240.78|237.98|240.78|237.98|240.38|237.58|0
1633650000000|2021-10-07 23:40:00|240.68|237.88|240.77|237.97|240.93|238.13|240.58|237.78|0
1633650300000|2021-10-07 23:45:00|240.87|238.07|239.68|236.88|241.03|238.23|239.68|236.88|0
1633650600000|2021-10-07 23:50:00|239.78|236.98|238.88|236.08|239.78|236.98|238.78|235.98|0
1633650900000|2021-10-07 23:55:00|238.78|235.98|238.78|235.98|238.98|236.18|238.49|235.69|0
1633651200000|2021-10-08 00:00:00|238.88|236.08|239.97|237.17|240.17|237.37|238.88|236.08|0
1633651500000|2021-10-08 00:05:00|240.07|237.27|241.56|238.76|241.66|238.86|239.67|236.87|0
1633651800000|2021-10-08 00:10:00|241.46|238.66|242.61|239.81|242.76|239.96|241.36|238.56|0
1633652100000|2021-10-08 00:15:00|242.46|239.66|243.26|240.46|243.76|240.96|241.96|239.16|0
1633652400000|2021-10-08 00:20:00|243.36|240.56|242.76|239.96|243.96|241.16|242.76|239.96|0
1633652700000|2021-10-08 00:25:00|242.66|239.86|242.05|239.25|243.06|240.26|241.16|238.36|0
1633653000000|2021-10-08 00:30:00|242.15|239.35|242.45|239.65|242.65|239.85|241.35|238.55|0
1633653300000|2021-10-08 00:35:00|242.35|239.55|241.5|238.7|243.31|240.51|241.15|238.35|0
1633653600000|2021-10-08 00:40:00|241.2|238.4|240.65|237.85|241.2|238.4|239.76|236.96|0
1633653900000|2021-10-08 00:45:00|240.55|237.75|240.15|237.35|240.75|237.95|239.95|237.15|0
1633654200000|2021-10-08 00:50:00|240.05|237.25|239.95|237.15|240.35|237.55|239.65|236.85|0
1633654500000|2021-10-08 00:55:00|240.05|237.25|239.55|236.75|240.1|237.3|239.35|236.55|0
1633654800000|2021-10-08 01:00:00|239.65|236.85|239.85|237.05|239.85|237.05|239.25|236.45|0
1633655100000|2021-10-08 01:05:00|239.75|236.95|239.85|237.05|240.24|237.44|239.45|236.65|0
1633655400000|2021-10-08 01:10:00|239.8|237|239.64|236.84|240.14|237.34|239.25|236.45|0
1633655700000|2021-10-08 01:15:00|239.55|236.75|239.59|236.79|240.24|237.44|238.65|235.85|0
1633656000000|2021-10-08 01:20:00|239.64|236.84|239.99|237.19|240.19|237.39|239.3|236.5|0
1633656300000|2021-10-08 01:25:00|240.04|237.24|239.74|236.94|240.19|237.39|239.64|236.84|0
1633656600000|2021-10-08 01:30:00|239.64|236.84|239.44|236.64|240.13|237.33|238.84|236.04|0
1633656900000|2021-10-08 01:35:00|239.54|236.74|238.84|236.04|240.03|237.23|238.84|236.04|0
1633657200000|2021-10-08 01:40:00|238.94|236.14|238.64|235.84|239.34|236.54|238.54|235.74|0
1633657500000|2021-10-08 01:45:00|238.74|235.94|238.84|236.04|238.84|236.04|237.75|234.95|0
1633657800000|2021-10-08 01:50:00|238.94|236.14|239.13|236.33|239.43|236.63|238.54|235.74|0
1633658100000|2021-10-08 01:55:00|239.03|236.23|239.43|236.63|239.73|236.93|239.03|236.23|0
1633658400000|2021-10-08 02:00:00|239.38|236.58|239.38|236.58|239.53|236.73|238.73|235.93|0
1633658700000|2021-10-08 02:05:00|239.33|236.53|238.83|236.03|239.52|236.72|238.83|236.03|0
1633659000000|2021-10-08 02:10:00|238.88|236.08|238.73|235.93|239.13|236.33|238.53|235.73|0
1633659300000|2021-10-08 02:15:00|238.83|236.03|239.32|236.52|239.32|236.52|238.53|235.73|0
1633659600000|2021-10-08 02:20:00|239.42|236.62|239.91|237.11|240.01|237.21|239.22|236.42|0
1633659900000|2021-10-08 02:25:00|239.81|237.01|238.92|236.12|240.16|237.36|238.92|236.12|0
1633660200000|2021-10-08 02:30:00|238.82|236.02|238.82|236.02|239.12|236.32|238.52|235.72|0
1633660500000|2021-10-08 02:35:00|238.72|235.92|239.21|236.41|239.21|236.41|238.52|235.72|0
1633660800000|2021-10-08 02:40:00|239.17|236.37|239.51|236.71|239.61|236.81|238.92|236.12|0
1633661100000|2021-10-08 02:45:00|239.41|236.61|239.61|236.81|239.71|236.91|239.21|236.41|0
1633661400000|2021-10-08 02:50:00|239.51|236.71|239.41|236.61|239.61|236.81|239.26|236.46|0
1633661700000|2021-10-08 02:55:00|239.31|236.51|239.21|236.41|239.6|236.8|239.01|236.21|0
1633662000000|2021-10-08 03:00:00|239.11|236.31|239.6|236.8|239.7|236.9|239.11|236.31|0
1633662300000|2021-10-08 03:05:00|239.5|236.7|239.35|236.55|239.55|236.75|239.2|236.4|0
1633662600000|2021-10-08 03:10:00|239.4|236.6|239.4|236.6|239.8|237|239.3|236.5|0
1633662900000|2021-10-08 03:15:00|239.35|236.55|240.59|237.79|240.79|237.99|239.1|236.3|0
1633663200000|2021-10-08 03:20:00|240.49|237.69|241.58|238.78|241.88|239.08|240.49|237.69|0
1633663500000|2021-10-08 03:25:00|241.48|238.68|241.78|238.98|242.08|239.28|241.33|238.53|0
1633663800000|2021-10-08 03:30:00|241.48|238.68|241.38|238.58|241.68|238.88|240.98|238.18|0
1633664100000|2021-10-08 03:35:00|241.28|238.48|241.28|238.48|241.38|238.58|240.98|238.18|0
1633664400000|2021-10-08 03:40:00|241.18|238.38|241.23|238.43|241.48|238.68|241.18|238.38|0
1633664700000|2021-10-08 03:45:00|241.28|238.48|241.87|239.07|241.97|239.17|241.18|238.38|0
1633665000000|2021-10-08 03:50:00|241.77|238.97|242.07|239.27|242.17|239.37|241.47|238.67|0
1633665300000|2021-10-08 03:55:00|242.17|239.37|241.82|239.02|242.37|239.57|241.77|238.97|0
1633665600000|2021-10-08 04:00:00|241.87|239.07|242.27|239.47|242.47|239.67|241.77|238.97|0
1633665900000|2021-10-08 04:05:00|242.37|239.57|241.87|239.07|242.37|239.57|241.87|239.07|0
1633666200000|2021-10-08 04:10:00|241.77|238.97|241.76|238.96|242.06|239.26|241.66|238.86|0
1633666500000|2021-10-08 04:15:00|241.86|239.06|241.66|238.86|241.86|239.06|241.56|238.76|0
1633666800000|2021-10-08 04:20:00|240.26|237.46|240.25|237.45|240.45|237.65|240.25|237.45|0
1633667100000|2021-10-08 04:25:00|240.35|237.55|240.45|237.65|240.55|237.75|240.05|237.25|0
1633667400000|2021-10-08 04:30:00|240.35|237.55|239.85|237.05|240.45|237.65|239.7|236.9|0
1633667700000|2021-10-08 04:35:00|239.75|236.95|240.15|237.35|240.25|237.45|239.65|236.85|0
1633668000000|2021-10-08 04:40:00|240.25|237.45|239.9|237.1|240.35|237.55|239.85|237.05|0
1633668300000|2021-10-08 04:45:00|239.95|237.15|240.14|237.34|240.15|237.35|239.75|236.95|0
1633668600000|2021-10-08 04:50:00|240.34|237.54|240.44|237.64|240.54|237.74|240.24|237.44|0
1633668900000|2021-10-08 04:55:00|240.54|237.74|240.94|238.14|241.14|238.34|240.54|237.74|0
1633669200000|2021-10-08 05:00:00|241.04|238.24|240.24|237.44|241.04|238.24|240.04|237.24|0
1633669500000|2021-10-08 05:05:00|240.14|237.34|241.24|238.44|241.94|239.14|240.14|237.34|0
1633669800000|2021-10-08 05:10:00|241.14|238.34|241.84|239.04|242.44|239.64|241.14|238.34|0
1633670100000|2021-10-08 05:15:00|241.94|239.14|241.53|238.73|242.24|239.44|241.53|238.73|0
1633670400000|2021-10-08 05:20:00|241.43|238.63|242.03|239.23|242.13|239.33|241.13|238.33|0
1633670700000|2021-10-08 05:25:00|241.93|239.13|242.13|239.33|242.43|239.63|241.83|239.03|0
1633671000000|2021-10-08 05:30:00|241.93|239.13|241.93|239.13|242.38|239.58|241.43|238.63|0
1633671300000|2021-10-08 05:35:00|242.03|239.23|241.78|238.98|242.38|239.58|241.73|238.93|0
1633671600000|2021-10-08 05:40:00|241.83|239.03|240.92|238.12|241.83|239.03|240.27|237.47|0
1633671900000|2021-10-08 05:45:00|240.82|238.02|240.32|237.52|241.42|238.62|240.17|237.37|0
1633672200000|2021-10-08 05:50:00|240.42|237.62|241.32|238.52|241.32|238.52|240.37|237.57|0
1633672500000|2021-10-08 05:55:00|241.22|238.42|242.12|239.32|242.12|239.32|240.62|237.82|0
1633672800000|2021-10-08 06:00:00|242.02|239.22|241.62|238.82|242.02|239.22|240.71|237.91|0
1633673100000|2021-10-08 06:05:00|241.72|238.92|241.41|238.61|241.72|238.92|240.71|237.91|0
1633673400000|2021-10-08 06:10:00|241.46|238.66|240.86|238.06|242.42|239.62|240.41|237.61|0
1633673700000|2021-10-08 06:15:00|240.81|238.01|240.71|237.91|240.91|238.11|240.51|237.71|0
1633674000000|2021-10-08 06:20:00|240.81|238.01|240.71|237.91|241.31|238.51|240.71|237.91|0
1633674300000|2021-10-08 06:25:00|240.81|238.01|240.5|237.7|241.31|238.51|240.5|237.7|0
1633674600000|2021-10-08 06:30:00|240.6|237.8|240.1|237.3|240.6|237.8|239.8|237|0
1633674900000|2021-10-08 06:35:00|239.95|237.15|240.55|237.75|241.1|238.3|239.95|237.15|0
1633675200000|2021-10-08 06:40:00|240.6|237.8|240.2|237.4|240.9|238.1|240|237.2|0
1633675500000|2021-10-08 06:45:00|240.3|237.5|240.3|237.5|240.4|237.6|239.7|236.9|0
1633675800000|2021-10-08 06:50:00|240.4|237.6|240.29|237.49|240.59|237.79|240.09|237.29|0
1633676100000|2021-10-08 06:55:00|240.39|237.59|240.09|237.29|240.69|237.89|240.09|237.29|0
1633676400000|2021-10-08 07:00:00|239.79|236.99|238.79|235.99|239.99|237.19|238.45|235.65|0
1633676700000|2021-10-08 07:05:00|238.49|236.09|237.3|234.9|238.84|236.44|236.61|234.21|0
1633677000000|2021-10-08 07:10:00|237.2|234.8|238.19|235.79|238.29|235.89|236.91|234.51|0
1633677300000|2021-10-08 07:15:00|238.39|235.99|239.98|237.58|240.48|238.08|238.09|235.69|0
1633677600000|2021-10-08 07:20:00|239.78|237.38|239.98|237.58|240.88|238.48|239.78|237.38|0
1633677900000|2021-10-08 07:25:00|240.08|237.68|240.58|238.18|240.78|238.38|239.08|236.68|0
1633678200000|2021-10-08 07:30:00|240.98|238.58|241.58|239.18|242.18|239.78|240.98|238.58|0
1633678500000|2021-10-08 07:35:00|241.78|239.38|240.78|238.38|242.18|239.78|240.73|238.33|0
1633678800000|2021-10-08 07:40:00|240.68|238.28|240.37|237.97|241.08|238.68|240.17|237.77|0
1633679100000|2021-10-08 07:45:00|240.33|237.93|240.07|237.67|240.37|237.97|239.67|237.27|0
1633679400000|2021-10-08 07:50:00|240.17|237.77|240.57|238.17|240.57|238.17|239.47|237.07|0
1633679700000|2021-10-08 07:55:00|240.37|237.97|240.57|238.17|240.87|238.47|240.27|237.87|0
1633680000000|2021-10-08 08:00:00|240.67|238.27|241.07|238.67|241.07|238.67|239.97|237.57|0
1633680300000|2021-10-08 08:05:00|241.02|238.62|240.66|238.26|241.07|238.67|239.76|237.36|0
1633680600000|2021-10-08 08:10:00|240.56|238.16|241.66|239.26|241.66|239.26|240.46|238.06|0
1633680900000|2021-10-08 08:15:00|241.56|239.16|241.36|238.96|241.86|239.46|241.26|238.86|0
1633681200000|2021-10-08 08:20:00|241.46|239.06|240.81|238.41|241.66|239.26|240.46|238.06|0
1633681500000|2021-10-08 08:25:00|240.86|238.46|240.86|238.46|241.76|239.36|240.86|238.46|0
1633681800000|2021-10-08 08:30:00|240.91|238.51|241.56|239.16|241.56|239.16|240.75|238.35|0
1633682100000|2021-10-08 08:35:00|241.76|239.36|241.85|239.45|242.16|239.76|241.55|239.15|0
1633682400000|2021-10-08 08:40:00|241.75|239.35|241.65|239.25|241.85|239.45|241.55|239.15|0
1633682700000|2021-10-08 08:45:00|241.6|239.2|241.35|238.95|241.75|239.35|240.75|238.35|0
1633683000000|2021-10-08 08:50:00|241.3|238.9|243.46|241.06|244.12|241.72|241.3|238.9|0
1633683300000|2021-10-08 08:55:00|243.56|241.16|243.66|241.26|243.76|241.36|243.16|240.76|0
1633683600000|2021-10-08 09:00:00|243.56|241.16|243.66|241.26|244.17|241.77|242.85|240.45|0
1633683900000|2021-10-08 09:05:00|243.76|241.36|243.96|241.56|244.16|241.76|243.41|241.01|0
1633684200000|2021-10-08 09:10:00|244.01|241.61|244.16|241.76|244.16|241.76|244.01|241.61|0
1633684500000|2021-10-08 09:15:00|244.11|241.71|244.01|241.61|244.16|241.76|243.86|241.46|0
1633684800000|2021-10-08 09:20:00|244.06|241.66|244.06|241.66|244.06|241.66|243.75|241.35|0
1633685100000|2021-10-08 09:25:00|243.95|241.55|243.35|240.95|243.95|241.55|243.25|240.85|0
1633685400000|2021-10-08 09:30:00|243.45|241.05|243.34|240.94|243.65|241.25|243.09|240.69|0
1633685700000|2021-10-08 09:35:00|243.24|240.84|242.84|240.44|243.24|240.84|242.43|240.03|0
1633686000000|2021-10-08 09:40:00|242.89|240.49|241.93|239.53|242.94|240.54|241.73|239.33|0
1633686300000|2021-10-08 09:45:00|242.03|239.63|242.43|240.03|242.43|240.03|242.03|239.63|0
1633686600000|2021-10-08 09:50:00|242.38|239.98|241.78|239.38|242.43|240.03|241.78|239.38|0
1633686900000|2021-10-08 09:55:00|241.82|239.42|240.92|238.52|241.92|239.52|240.82|238.42|0
1633687200000|2021-10-08 10:00:00|241.02|238.62|240.67|238.27|241.22|238.82|240.42|238.02|0
1633687500000|2021-10-08 10:05:00|240.62|238.22|240.82|238.42|241.02|238.62|240.52|238.12|0
1633687800000|2021-10-08 10:10:00|240.72|238.32|239.81|237.41|240.82|238.42|239.61|237.21|0
1633688100000|2021-10-08 10:15:00|239.91|237.51|239.61|237.21|240.01|237.61|239.61|237.21|0
1633688400000|2021-10-08 10:20:00|239.71|237.31|240.11|237.71|240.61|238.21|239.61|237.21|0
1633688700000|2021-10-08 10:25:00|240.16|237.76|238.91|236.51|240.31|237.91|238.81|236.41|0
1633689000000|2021-10-08 10:30:00|239|236.6|238.5|236.1|239.3|236.9|238.31|235.91|0
1633689300000|2021-10-08 10:35:00|238.6|236.2|238.7|236.3|239.2|236.8|238.5|236.1|0
1633689600000|2021-10-08 10:40:00|238.8|236.4|238.9|236.5|239.1|236.7|238.7|236.3|0
1633689900000|2021-10-08 10:45:00|238.8|236.4|239.2|236.8|239.55|237.15|238.8|236.4|0
1633690200000|2021-10-08 10:50:00|239.1|236.7|239.39|236.99|239.59|237.19|239.1|236.7|0
1633690500000|2021-10-08 10:55:00|239.29|236.89|240.09|237.69|240.19|237.79|239.29|236.89|0
1633690800000|2021-10-08 11:00:00|239.99|237.59|238.89|236.49|239.99|237.59|238.69|236.29|0
1633691100000|2021-10-08 11:05:00|238.79|236.39|238.39|235.99|238.99|236.59|238.29|235.89|0
1633691400000|2021-10-08 11:10:00|238.49|236.09|238.59|236.19|238.79|236.39|238.39|235.99|0
1633691700000|2021-10-08 11:15:00|238.49|236.09|238.29|235.89|238.79|236.39|238.09|235.69|0
1633692000000|2021-10-08 11:20:00|238.24|235.84|237.79|235.39|238.59|236.19|237.79|235.39|0
1633692300000|2021-10-08 11:25:00|237.89|235.49|237.89|235.49|238.19|235.79|237.79|235.39|0
1633692600000|2021-10-08 11:30:00|237.84|235.44|238.88|236.48|238.88|236.48|237.69|235.29|0
1633692900000|2021-10-08 11:35:00|238.78|236.38|238.88|236.48|238.98|236.58|238.68|236.28|0
1633693200000|2021-10-08 11:40:00|238.98|236.58|238.78|236.38|238.98|236.58|238.43|236.03|0
1633693500000|2021-10-08 11:45:00|238.73|236.33|238.47|236.07|238.97|236.57|238.37|235.97|0
1633693800000|2021-10-08 11:50:00|238.37|235.97|238.67|236.27|238.77|236.37|238.27|235.87|0
1633694100000|2021-10-08 11:55:00|238.77|236.37|238.67|236.27|238.77|236.37|238.27|235.87|0
1633694400000|2021-10-08 12:00:00|238.72|236.32|238.97|236.57|238.97|236.57|238.57|236.17|0
1633694700000|2021-10-08 12:05:00|239.07|236.67|238.77|236.37|239.07|236.67|238.57|236.17|0
1633695000000|2021-10-08 12:10:00|238.87|236.47|238.56|236.16|239.06|236.66|238.46|236.06|0
1633695300000|2021-10-08 12:15:00|238.26|235.86|238.26|235.86|238.76|236.36|238.26|235.86|0
1633695600000|2021-10-08 12:20:00|238.16|235.76|236.47|234.07|238.16|235.76|236.47|234.07|0
1633695900000|2021-10-08 12:25:00|236.37|233.97|237.12|234.72|237.81|235.41|235.68|233.28|0
1633696200000|2021-10-08 12:30:00|237.07|234.67|240.56|238.16|243.13|240.73|237.07|234.67|0
1633696500000|2021-10-08 12:35:00|240.76|238.36|234.3|231.9|240.76|238.36|233.41|231.01|0
1633696800000|2021-10-08 12:40:00|234.4|232|238.35|235.95|238.85|236.45|234.2|231.8|0
1633697100000|2021-10-08 12:45:00|238.45|236.05|241.15|238.75|241.96|239.56|237.76|235.36|0
1633697400000|2021-10-08 12:50:00|241.35|238.95|238.95|236.55|241.35|238.95|238.95|236.55|0
1633697700000|2021-10-08 12:55:00|239.05|236.65|236.36|233.96|239.05|236.65|235.37|232.97|0
1633698000000|2021-10-08 13:00:00|236.12|233.72|236.69|234.29|238.07|235.67|235.47|233.07|0
1633698300000|2021-10-08 13:05:00|236.59|234.19|237.28|234.88|238.07|235.67|235.7|233.3|0
1633698600000|2021-10-08 13:10:00|237.18|234.78|237.27|234.87|237.87|235.47|236.19|233.79|0
1633698900000|2021-10-08 13:15:00|237.18|234.78|238.16|235.76|238.56|236.16|236.68|234.28|0
1633699200000|2021-10-08 13:20:00|238.06|235.66|237.57|235.17|238.46|236.06|237.27|234.87|0
1633699500000|2021-10-08 13:25:00|237.37|234.97|238.06|235.66|238.16|235.76|237.27|234.87|0
1633699800000|2021-10-08 13:30:00|237.76|235.36|240.14|237.74|240.14|237.74|235.86|233.46|0
1633700100000|2021-10-08 13:35:00|240.34|237.94|239.14|236.74|241.75|239.35|238.54|236.14|0
1633700400000|2021-10-08 13:40:00|238.54|236.14|238.14|235.74|238.74|236.34|235.26|232.86|0
1633700700000|2021-10-08 13:45:00|238.74|236.34|238.83|236.43|240.94|238.54|236.84|234.44|0
1633701000000|2021-10-08 13:50:00|238.53|236.13|240.03|237.63|241.54|239.14|238.43|236.03|0
1633701300000|2021-10-08 13:55:00|240.33|237.93|240.13|237.73|240.54|238.14|237.83|235.43|0
1633701600000|2021-10-08 14:00:00|240.43|238.03|236.34|233.94|240.43|238.03|235.84|233.44|0
1633701900000|2021-10-08 14:05:00|236.24|233.84|234.93|232.53|237.43|235.03|234.73|232.33|0
1633702200000|2021-10-08 14:10:00|235.13|232.73|235.23|232.83|236.72|234.32|234.63|232.23|0
1633702500000|2021-10-08 14:15:00|235.13|232.73|235.52|233.12|236.22|233.82|233.74|231.34|0
1633702800000|2021-10-08 14:20:00|235.62|233.22|235.72|233.32|236.42|234.02|235.03|232.63|0
1633703100000|2021-10-08 14:25:00|235.87|233.47|236.61|234.21|236.62|234.22|235.62|233.22|0
1633703400000|2021-10-08 14:30:00|236.12|233.72|236.71|234.31|236.71|234.31|235.02|232.62|0
1633703700000|2021-10-08 14:35:00|236.31|233.91|235.75|233.35|236.31|233.91|234.26|231.86|0
1633704000000|2021-10-08 14:40:00|235.85|233.45|237.25|234.85|238.86|236.46|235.65|233.25|0
1633704300000|2021-10-08 14:45:00|237.15|234.75|236.15|233.75|237.85|235.45|235.45|233.05|0
1633704600000|2021-10-08 14:50:00|235.95|233.55|234.85|232.45|236.45|234.05|234.55|232.15|0
1633704900000|2021-10-08 14:55:00|234.55|232.15|236.24|233.84|236.24|233.84|234.55|232.15|0
1633705200000|2021-10-08 15:00:00|236.04|233.64|237.34|234.94|237.54|235.14|235.64|233.24|0
1633705500000|2021-10-08 15:05:00|237.44|235.04|235.34|232.94|237.94|235.54|235.34|232.94|0
1633705800000|2021-10-08 15:10:00|235.54|233.14|234.25|231.85|235.84|233.44|234.25|231.85|0
1633706100000|2021-10-08 15:15:00|234.34|231.94|233.55|231.15|234.84|232.44|233.55|231.15|0
1633706400000|2021-10-08 15:20:00|233.65|231.25|235.85|233.45|236.05|233.65|233.55|231.15|0
1633706700000|2021-10-08 15:25:00|235.65|233.25|235.65|233.25|236.75|234.35|235.35|232.95|0
1633707000000|2021-10-08 15:30:00|235.85|233.45|237.14|234.74|237.34|234.94|235.55|233.15|0
1633707300000|2021-10-08 15:35:00|237.24|234.84|237.04|234.64|237.94|235.54|236.84|234.44|0
1633707600000|2021-10-08 15:40:00|237.14|234.74|237.74|235.34|238.14|235.74|237.14|234.74|0
1633707900000|2021-10-08 15:45:00|237.54|235.14|237.94|235.54|238.34|235.94|237.24|234.84|0
1633708200000|2021-10-08 15:50:00|238.04|235.64|238.14|235.74|238.84|236.44|237.24|234.84|0
1633708500000|2021-10-08 15:55:00|238.04|235.64|238.44|236.04|239.04|236.64|237.73|235.33|0
1633708800000|2021-10-08 16:00:00|238.54|236.14|237.83|235.43|239.44|237.04|237.73|235.33|0
1633709100000|2021-10-08 16:05:00|237.73|235.33|237.73|235.33|238.03|235.63|237.13|234.73|0
1633709400000|2021-10-08 16:10:00|237.53|235.13|237.43|235.03|238.93|236.53|237.33|234.93|0
1633709700000|2021-10-08 16:15:00|237.53|235.13|238.53|236.13|238.73|236.33|237.53|235.13|0
1633710000000|2021-10-08 16:20:00|238.43|236.03|239.03|236.63|239.13|236.73|238.33|235.93|0
1633710300000|2021-10-08 16:25:00|238.93|236.53|241.74|239.34|241.94|239.54|238.93|236.53|0
1633710600000|2021-10-08 16:30:00|241.84|239.44|240.83|238.43|242.05|239.65|240.83|238.43|0
1633710900000|2021-10-08 16:35:00|240.93|238.53|239.42|237.02|240.93|238.53|239.42|237.02|0
1633711200000|2021-10-08 16:40:00|239.52|237.12|238.92|236.52|239.52|237.12|238.52|236.12|0
1633711500000|2021-10-08 16:45:00|239.02|236.62|239.62|237.22|240.02|237.62|239.02|236.62|0
1633711800000|2021-10-08 16:50:00|239.72|237.32|239.07|236.67|239.82|237.42|239.02|236.62|0
1633712100000|2021-10-08 16:55:00|239.02|236.62|240.42|238.02|240.42|238.02|238.71|236.31|0
1633712400000|2021-10-08 17:00:00|240.37|237.97|240.52|238.12|240.62|238.22|239.51|237.11|0
1633712700000|2021-10-08 17:05:00|240.42|238.02|241.32|238.92|241.32|238.92|240.32|237.92|0
1633713000000|2021-10-08 17:10:00|241.42|239.02|240.61|238.21|241.52|239.12|240.01|237.61|0
1633713300000|2021-10-08 17:15:00|240.72|238.32|244.36|241.96|244.36|241.96|240.72|238.32|0
1633713600000|2021-10-08 17:20:00|244.26|241.86|244.16|241.76|244.46|242.06|243.24|240.84|0
1633713900000|2021-10-08 17:25:00|243.95|241.55|243.34|240.94|244.26|241.86|242.93|240.53|0
1633714200000|2021-10-08 17:30:00|243.8|241.4|242.32|239.92|243.85|241.45|242.32|239.92|0
1633714500000|2021-10-08 17:35:00|242.42|240.02|243.84|241.44|244.05|241.65|242.42|240.02|0
1633714800000|2021-10-08 17:40:00|243.74|241.34|243.84|241.44|244.15|241.75|243.23|240.83|0
1633715100000|2021-10-08 17:45:00|243.94|241.54|242.52|240.12|243.94|241.54|242.42|240.02|0
1633715400000|2021-10-08 17:50:00|242.62|240.22|242.52|240.12|242.82|240.42|242.22|239.82|0
1633715700000|2021-10-08 17:55:00|242.62|240.22|241|238.6|242.62|240.22|240.8|238.4|0
1633716000000|2021-10-08 18:00:00|241.1|238.7|239.89|237.49|241.2|238.8|239.49|237.09|0
1633716300000|2021-10-08 18:05:00|239.79|237.39|239.69|237.29|239.99|237.59|239.19|236.79|0
1633716600000|2021-10-08 18:10:00|239.59|237.19|239.79|237.39|240.19|237.79|239.39|236.99|0
1633716900000|2021-10-08 18:15:00|239.89|237.49|238.78|236.38|240.19|237.79|238.08|235.68|0
1633717200000|2021-10-08 18:20:00|238.68|236.28|238.08|235.68|238.88|236.48|237.78|235.38|0
1633717500000|2021-10-08 18:25:00|237.98|235.58|236.48|234.08|237.98|235.58|236.38|233.98|0
1633717800000|2021-10-08 18:30:00|236.68|234.28|236.68|234.28|236.78|234.38|236.08|233.68|0
1633718100000|2021-10-08 18:35:00|236.78|234.38|237.27|234.87|237.97|235.57|236.68|234.28|0
1633718400000|2021-10-08 18:40:00|237.37|234.97|237.77|235.37|237.87|235.47|237.27|234.87|0
1633718700000|2021-10-08 18:45:00|237.87|235.47|237.67|235.27|238.27|235.87|237.37|234.97|0
1633719000000|2021-10-08 18:50:00|237.87|235.47|238.47|236.07|238.47|236.07|237.47|235.07|0
1633719300000|2021-10-08 18:55:00|238.57|236.17|238.16|235.76|238.57|236.17|237.57|235.17|0
1633719600000|2021-10-08 19:00:00|238.06|235.66|237.76|235.36|238.66|236.26|237.37|234.97|0
1633719900000|2021-10-08 19:05:00|237.66|235.26|237.26|234.86|238.16|235.76|236.96|234.56|0
1633720200000|2021-10-08 19:10:00|237.46|235.06|237.06|234.66|237.56|235.16|236.56|234.16|0
1633720500000|2021-10-08 19:15:00|236.96|234.56|237.56|235.16|238.26|235.86|236.96|234.56|0
1633720800000|2021-10-08 19:20:00|237.46|235.06|237.95|235.55|238.36|235.96|237.06|234.66|0
1633721100000|2021-10-08 19:25:00|237.91|235.51|237.55|235.15|238.15|235.75|237.35|234.95|0
1633721400000|2021-10-08 19:30:00|237.65|235.25|238.35|235.95|238.65|236.25|237.55|235.15|0
1633721700000|2021-10-08 19:35:00|238.25|235.85|240.15|237.75|240.86|238.46|238.25|235.85|0
1633722000000|2021-10-08 19:40:00|240.46|238.06|241.06|238.66|241.36|238.96|239.65|237.25|0
1633722300000|2021-10-08 19:45:00|241.16|238.76|241.76|239.36|241.76|239.36|240.35|237.95|0
1633722600000|2021-10-08 19:50:00|242.27|239.87|242.12|239.72|243.18|240.78|239.81|237.41|0
1633722900000|2021-10-08 19:55:00|242.01|239.61|242.42|240.02|242.52|240.12|240.9|238.5|0
1633723200000|2021-10-08 20:00:00|241.91|239.51|243.33|240.93|243.63|241.23|241.91|239.51|0
1633723500000|2021-10-08 20:05:00|242.92|240.52|243.83|241.43|244.34|241.94|242.92|240.52|0
1633723800000|2021-10-08 20:10:00|243.73|241.33|243.32|240.92|244.14|241.74|243.32|240.92|0
1633935900000|2021-10-11 07:05:00|249.28|246.88|245.89|243.49|249.38|246.98|245.59|243.19|0
1633936200000|2021-10-11 07:10:00|245.79|243.39|246.5|244.1|247.01|244.61|245.38|242.98|0
1633936500000|2021-10-11 07:15:00|246.4|244|246.5|244.1|246.71|244.31|245.68|243.28|0
1633936800000|2021-10-11 07:20:00|246.4|244|246.6|244.2|246.91|244.51|245.99|243.59|0
1633937100000|2021-10-11 07:25:00|246.5|244.1|247.83|245.43|247.93|245.53|246.45|244.05|0
1633937400000|2021-10-11 07:30:00|247.73|245.33|247.21|244.81|248.03|245.63|246.8|244.4|0
1633937700000|2021-10-11 07:35:00|247.31|244.91|249.27|246.87|249.47|247.07|247.11|244.71|0
1633938000000|2021-10-11 07:40:00|249.37|246.97|251.23|248.83|251.23|248.83|249.27|246.87|0
1633938300000|2021-10-11 07:45:00|251.33|248.93|249.73|247.33|251.33|248.93|249.06|246.66|0
1633938600000|2021-10-11 07:50:00|249.88|247.48|250.35|247.95|250.6|248.2|249.78|247.38|0
1633938900000|2021-10-11 07:55:00|250.4|248|249.21|246.81|250.91|248.51|248.95|246.55|0
1633939200000|2021-10-11 08:00:00|249.26|246.86|247.61|245.21|249.26|246.86|247.2|244.8|0
1633939500000|2021-10-11 08:05:00|247.77|245.37|248.94|246.54|249.15|246.75|247.71|245.31|0
1633939800000|2021-10-11 08:10:00|248.84|246.44|248.02|245.62|248.94|246.54|247.91|245.51|0
1633940100000|2021-10-11 08:15:00|247.91|245.51|248.01|245.61|248.32|245.92|247.81|245.41|0
1633940400000|2021-10-11 08:20:00|248.12|245.72|250.9|248.5|251.21|248.81|248.12|245.72|0
1633940700000|2021-10-11 08:25:00|251.01|248.61|249.04|246.64|251.21|248.81|249.04|246.64|0
1633941000000|2021-10-11 08:30:00|249.14|246.74|247.7|245.3|249.25|246.85|247.29|244.89|0
1633941300000|2021-10-11 08:35:00|247.6|245.2|248.83|246.43|249.04|246.64|247.6|245.2|0
1633941600000|2021-10-11 08:40:00|248.73|246.33|249.86|247.46|250.27|247.87|248.62|246.22|0
1633941900000|2021-10-11 08:45:00|249.96|247.56|250.68|248.28|250.68|248.28|249.55|247.15|0
1633942200000|2021-10-11 08:50:00|250.48|248.08|249.23|246.83|250.68|248.28|248.93|246.53|0
1633942500000|2021-10-11 08:55:00|249.29|246.89|248.2|245.8|249.29|246.89|248.2|245.8|0
1633942800000|2021-10-11 09:00:00|248.31|245.91|248.1|245.7|248.72|246.32|248|245.6|0
1633943100000|2021-10-11 09:05:00|248|245.6|247.58|245.18|248|245.6|246.87|244.47|0
1633943400000|2021-10-11 09:10:00|247.48|245.08|248.51|246.11|248.51|246.11|247.17|244.77|0
1633943700000|2021-10-11 09:15:00|248.46|246.06|248.5|246.1|249.02|246.62|248.2|245.8|0
1633944000000|2021-10-11 09:20:00|248.4|246|248.04|245.64|248.71|246.31|247.58|245.18|0
1633944300000|2021-10-11 09:25:00|247.99|245.59|248.29|245.89|248.35|245.95|247.58|245.18|0
1633944600000|2021-10-11 09:30:00|248.35|245.95|248.29|245.89|249.17|246.77|248.19|245.79|0
1633944900000|2021-10-11 09:35:00|248.19|245.79|248.03|245.63|248.39|245.99|247.57|245.17|0
1633945200000|2021-10-11 09:40:00|248.08|245.68|247.88|245.48|248.14|245.74|247.67|245.27|0
1633945500000|2021-10-11 09:45:00|247.98|245.58|247.98|245.58|248.08|245.68|247.57|245.17|0
1633945800000|2021-10-11 09:50:00|248.08|245.68|247.36|244.96|248.49|246.09|247.36|244.96|0
1633946100000|2021-10-11 09:55:00|247.26|244.86|247.87|245.47|247.92|245.52|246.95|244.55|0
1633946400000|2021-10-11 10:00:00|247.77|245.37|249|246.6|249|246.6|247.36|244.96|0
1633946700000|2021-10-11 10:05:00|249.1|246.7|248.38|245.98|249.21|246.81|248.18|245.78|0
1633947000000|2021-10-11 10:10:00|248.48|246.08|248.48|246.08|248.79|246.39|248.07|245.67|0
1633947300000|2021-10-11 10:15:00|248.58|246.18|248.58|246.18|249|246.6|248.38|245.98|0
1633947600000|2021-10-11 10:20:00|248.53|246.13|248.68|246.28|249.2|246.8|248.53|246.13|0
1633947900000|2021-10-11 10:25:00|248.58|246.18|249.77|247.37|250.02|247.62|248.58|246.18|0
1633948200000|2021-10-11 10:30:00|249.82|247.42|250.23|247.83|250.43|248.03|249.4|247|0
1633948500000|2021-10-11 10:35:00|250.12|247.72|250.43|248.03|250.74|248.34|249.92|247.52|0
1633948800000|2021-10-11 10:40:00|250.38|247.98|251.26|248.86|251.36|248.96|250.02|247.62|0
1633949100000|2021-10-11 10:45:00|251.36|248.96|252.51|250.11|253.13|250.73|251.36|248.96|0
1633949400000|2021-10-11 10:50:00|252.4|250|251.98|249.58|253.03|250.63|251.57|249.17|0
1633949700000|2021-10-11 10:55:00|252.09|249.69|251.93|249.53|253.13|250.73|251.88|249.48|0
1633950000000|2021-10-11 11:00:00|251.88|249.48|251.56|249.16|252.5|250.1|251.36|248.96|0
1633950300000|2021-10-11 11:05:00|251.62|249.22|250.94|248.54|252.08|249.68|250.83|248.43|0
1633950600000|2021-10-11 11:10:00|251.04|248.64|250.21|247.81|251.66|249.26|250.21|247.81|0
1633950900000|2021-10-11 11:15:00|250|247.6|249.8|247.4|250.21|247.81|249.28|246.88|0
1633951200000|2021-10-11 11:20:00|249.85|247.45|249.79|247.39|250.11|247.71|249.38|246.98|0
1633951500000|2021-10-11 11:25:00|249.69|247.29|249.38|246.98|249.9|247.5|248.66|246.26|0
1633951800000|2021-10-11 11:30:00|249.48|247.08|249.89|247.49|249.89|247.49|249.17|246.77|0
1633952100000|2021-10-11 11:35:00|249.79|247.39|249.99|247.59|250.2|247.8|249.58|247.18|0
1633952400000|2021-10-11 11:40:00|249.94|247.54|249.99|247.59|250.3|247.9|249.79|247.39|0
1633952700000|2021-10-11 11:45:00|249.89|247.49|250.09|247.69|250.3|247.9|249.78|247.38|0
1633953000000|2021-10-11 11:50:00|250.2|247.8|251.33|248.93|251.44|249.04|250.2|247.8|0
1633953300000|2021-10-11 11:55:00|251.44|249.04|251.02|248.62|251.96|249.56|250.77|248.37|0
1633953600000|2021-10-11 12:00:00|251.08|248.68|251.23|248.83|252.06|249.66|251.08|248.68|0
1633953900000|2021-10-11 12:05:00|251.12|248.72|251.74|249.34|252.06|249.66|250.5|248.1|0
1633954200000|2021-10-11 12:10:00|251.64|249.24|251.02|248.62|251.64|249.24|250.91|248.51|0
1633954500000|2021-10-11 12:15:00|250.91|248.51|250.39|247.99|251.02|248.62|250.29|247.89|0
1633954800000|2021-10-11 12:20:00|250.18|247.78|249.46|247.06|250.39|247.99|249.46|247.06|0
1633955100000|2021-10-11 12:25:00|249.67|247.27|249.46|247.06|249.77|247.37|249.05|246.65|0
1633955400000|2021-10-11 12:30:00|249.35|246.95|248.12|245.72|249.87|247.47|247.71|245.31|0
1633955700000|2021-10-11 12:35:00|248.01|245.61|246.58|244.18|248.22|245.82|246.06|243.66|0
1633956000000|2021-10-11 12:40:00|246.68|244.28|246.98|244.58|247.19|244.79|246.68|244.28|0
1633956300000|2021-10-11 12:45:00|246.88|244.48|247.39|244.99|247.6|245.2|246.57|244.17|0
1633956600000|2021-10-11 12:50:00|247.19|244.79|247.49|245.09|247.7|245.3|247.08|244.68|0
1633956900000|2021-10-11 12:55:00|247.59|245.19|246.98|244.58|247.59|245.19|246.87|244.47|0
1633957200000|2021-10-11 13:00:00|246.87|244.47|246.16|243.76|247.28|244.88|245.65|243.25|0
1633957500000|2021-10-11 13:05:00|246.26|243.86|246.26|243.86|246.26|243.86|245.44|243.04|0
1633957800000|2021-10-11 13:10:00|246.15|243.75|244.93|242.53|246.26|243.86|244.93|242.53|0
1633958100000|2021-10-11 13:15:00|245.03|242.63|245.64|243.24|245.64|243.24|244.42|242.02|0
1633958400000|2021-10-11 13:20:00|245.74|243.34|245.74|243.34|246.25|243.85|245.54|243.14|0
1633958700000|2021-10-11 13:25:00|245.84|243.44|245.64|243.24|246.05|243.65|245.43|243.03|0
1633959000000|2021-10-11 13:30:00|245.53|243.13|245.12|242.72|246.55|244.15|243.3|240.9|0
1633959300000|2021-10-11 13:35:00|244.92|242.52|244.31|241.91|245.53|243.13|244|241.6|0
1633959600000|2021-10-11 13:40:00|244.1|241.7|241.57|239.17|244.1|241.7|241.07|238.67|0
1633959900000|2021-10-11 13:45:00|241.47|239.07|238.59|236.19|244.49|242.09|238.19|235.79|0
1633960200000|2021-10-11 13:50:00|238.49|236.09|236.19|233.79|238.59|236.19|235.8|233.4|0
1633960500000|2021-10-11 13:55:00|236.29|233.89|235.69|233.29|236.49|234.09|235.3|232.9|0
1633960800000|2021-10-11 14:00:00|234.9|232.5|235|232.6|235.3|232.9|234.01|231.61|0
1633961100000|2021-10-11 14:05:00|234.9|232.5|235|232.6|235.3|232.9|233.21|230.81|0
1633961400000|2021-10-11 14:10:00|234.9|232.5|233.81|231.41|235|232.6|232.83|230.43|0
1633961700000|2021-10-11 14:15:00|233.71|231.31|232.72|230.32|233.91|231.51|232.72|230.32|0
1633962000000|2021-10-11 14:20:00|232.63|230.23|232.52|230.12|235.99|233.59|231.61|229.21|0
1633962300000|2021-10-11 14:25:00|232.42|230.02|232.51|230.11|233.59|231.19|232.42|230.02|0
1633962600000|2021-10-11 14:30:00|232.32|229.92|233.1|230.7|233.3|230.9|232.32|229.92|0
1633962900000|2021-10-11 14:35:00|233|230.6|233|230.6|233.3|230.9|232.9|230.5|0
1633963200000|2021-10-11 14:40:00|232.9|230.5|234.38|231.98|234.97|232.57|232.9|230.5|0
1633963500000|2021-10-11 14:45:00|234.28|231.88|234.47|232.07|234.87|232.47|234.18|231.78|0
1633963800000|2021-10-11 14:50:00|234.38|231.98|233.58|231.18|234.38|231.98|233.09|230.69|0
1633964100000|2021-10-11 14:55:00|233.49|231.09|234.67|232.27|234.67|232.27|233.19|230.79|0
1633964400000|2021-10-11 15:00:00|234.47|232.07|233.97|231.57|234.67|232.27|233.88|231.48|0
1633964700000|2021-10-11 15:05:00|233.88|231.48|234.07|231.67|234.27|231.87|233.78|231.38|0
1633965000000|2021-10-11 15:10:00|233.97|231.57|234.66|232.26|234.66|232.26|233.68|231.28|0
1633965300000|2021-10-11 15:15:00|234.56|232.16|236.44|234.04|236.54|234.14|234.56|232.16|0
1633965600000|2021-10-11 15:20:00|236.34|233.94|235.45|233.05|236.44|234.04|235.25|232.85|0
1633965900000|2021-10-11 15:25:00|235.55|233.15|234.51|232.11|236.44|234.04|234.41|232.01|0
1633966200000|2021-10-11 15:30:00|234.41|232.01|233.72|231.32|234.61|232.21|233.52|231.12|0
1633966500000|2021-10-11 15:35:00|233.62|231.22|232.24|229.84|233.82|231.42|231.94|229.54|0
1633966800000|2021-10-11 15:40:00|232.04|229.64|231.8|229.4|232.14|229.74|231.55|229.15|0
1633967100000|2021-10-11 15:45:00|231.84|229.44|233.02|230.62|233.42|231.02|231.65|229.25|0
1633967400000|2021-10-11 15:50:00|232.92|230.52|233.41|231.01|234.01|231.61|232.82|230.42|0
1633967700000|2021-10-11 15:55:00|233.32|230.92|233.51|231.11|233.71|231.31|233.22|230.82|0
1633968000000|2021-10-11 16:00:00|233.61|231.21|235.99|233.59|236.19|233.79|233.21|230.81|0
1633968300000|2021-10-11 16:05:00|236.09|233.69|236.69|234.29|237.59|235.19|235.99|233.59|0
1633968600000|2021-10-11 16:10:00|236.59|234.19|238.49|236.09|238.74|236.34|236.19|233.79|0
1633968900000|2021-10-11 16:15:00|238.59|236.19|238.48|236.08|239.09|236.69|238.08|235.68|0
1633969200000|2021-10-11 16:20:00|238.58|236.18|237.48|235.08|238.68|236.28|237.48|235.08|0
1633969500000|2021-10-11 16:25:00|237.58|235.18|237.48|235.08|238.28|235.88|237.38|234.98|0
1633969800000|2021-10-11 16:30:00|237.58|235.18|238.18|235.78|238.38|235.98|237.38|234.98|0
1633970100000|2021-10-11 16:35:00|238.08|235.68|238.37|235.97|238.88|236.48|237.77|235.37|0
1633970400000|2021-10-11 16:40:00|238.48|236.08|239.18|236.78|239.28|236.88|238.27|235.87|0
1633970700000|2021-10-11 16:45:00|239.28|236.88|238.87|236.47|239.38|236.98|238.47|236.07|0
1633971000000|2021-10-11 16:50:00|238.97|236.57|239.88|237.48|241.09|238.69|238.87|236.47|0
1633971300000|2021-10-11 16:55:00|239.98|237.58|239.54|237.14|241.05|238.65|238.15|235.75|0
1633971600000|2021-10-11 17:00:00|239.44|237.04|242.07|239.67|242.68|240.28|239.44|237.04|0
1633971900000|2021-10-11 17:05:00|242.12|239.72|242.47|240.07|243.8|241.4|241.97|239.57|0
1633972200000|2021-10-11 17:10:00|242.37|239.97|241.81|239.41|242.37|239.97|241.05|238.65|0
1633972500000|2021-10-11 17:15:00|241.96|239.56|242.06|239.66|242.27|239.87|241.35|238.95|0
1633972800000|2021-10-11 17:20:00|241.76|239.36|245.02|242.62|245.23|242.83|241.76|239.36|0
1633973100000|2021-10-11 17:25:00|245.23|242.83|245.95|243.55|246.57|244.17|245.02|242.62|0
1633973400000|2021-10-11 17:30:00|245.74|243.34|246.46|244.06|248.61|246.21|243.72|241.32|0
1633973700000|2021-10-11 17:35:00|246.31|243.91|245.59|243.19|246.62|244.22|245.38|242.98|0
1633974000000|2021-10-11 17:40:00|245.79|243.39|245.07|242.67|245.79|243.39|244.97|242.57|0
1633974300000|2021-10-11 17:45:00|245.48|243.08|246.43|244.03|247.77|245.37|245.28|242.88|0
1633974600000|2021-10-11 17:50:00|246.53|244.13|245.29|242.89|247.05|244.65|245.19|242.79|0
1633974900000|2021-10-11 17:55:00|245.19|242.79|245.6|243.2|246.22|243.82|245.19|242.79|0
1633975200000|2021-10-11 18:00:00|245.5|243.1|245.08|242.68|246.01|243.61|245.08|242.68|0
1633975500000|2021-10-11 18:05:00|245.29|242.89|243.85|241.45|245.39|242.99|243.75|241.35|0
1633975800000|2021-10-11 18:10:00|243.75|241.35|243.03|240.63|243.95|241.55|242.83|240.43|0
1633976100000|2021-10-11 18:15:00|242.93|240.53|243.85|241.45|243.95|241.55|242.21|239.81|0
1633976400000|2021-10-11 18:20:00|243.95|241.55|245.69|243.29|245.69|243.29|243.95|241.55|0
1633976700000|2021-10-11 18:25:00|245.49|243.09|245.28|242.88|246.31|243.91|245.28|242.88|0
1633977000000|2021-10-11 18:30:00|245.48|243.08|244.97|242.57|246|243.6|244.56|242.16|0
1633977300000|2021-10-11 18:35:00|245.07|242.67|246.3|243.9|246.51|244.11|245.07|242.67|0
1633977600000|2021-10-11 18:40:00|246.51|244.11|245.07|242.67|246.51|244.11|244.55|242.15|0
1633977900000|2021-10-11 18:45:00|244.96|242.56|244.35|241.95|245.27|242.87|243.83|241.43|0
1633978200000|2021-10-11 18:50:00|244.45|242.05|245.62|243.22|246.61|244.21|244.24|241.84|0
1633978500000|2021-10-11 18:55:00|245.83|243.43|244.7|242.3|246.03|243.63|243.98|241.58|0
1633978800000|2021-10-11 19:00:00|244.8|242.4|244.08|241.68|245|242.6|243.88|241.48|0
1633979100000|2021-10-11 19:05:00|244.18|241.78|245.82|243.42|246.65|244.25|244.08|241.68|0
1633979400000|2021-10-11 19:10:00|245.72|243.32|243.88|241.48|246.23|243.83|243.47|241.07|0
1633979700000|2021-10-11 19:15:00|243.78|241.38|245.11|242.71|245.32|242.92|243.78|241.38|0
1633980000000|2021-10-11 19:20:00|245.01|242.61|246.14|243.74|246.45|244.05|244.7|242.3|0
1633980300000|2021-10-11 19:25:00|246.04|243.64|247.28|244.88|247.48|245.08|245.31|242.91|0
1633980600000|2021-10-11 19:30:00|247.38|244.98|247.79|245.39|247.79|245.39|246.24|243.84|0
1633980900000|2021-10-11 19:35:00|247.58|245.18|247.74|245.34|248.21|245.81|247.27|244.87|0
1633981200000|2021-10-11 19:40:00|247.79|245.39|248.31|245.91|248.72|246.32|247.48|245.08|0
1633981500000|2021-10-11 19:45:00|248|245.6|248.88|246.48|249.24|246.84|248|245.6|0
1633981800000|2021-10-11 19:50:00|249.55|247.15|250.84|248.44|252.97|250.57|248.46|246.06|0
1633982100000|2021-10-11 19:55:00|250.94|248.54|253.25|250.85|253.25|250.85|250.84|248.44|0
1633982400000|2021-10-11 20:00:00|252.93|250.53|254.2|251.8|254.41|252.01|252.93|250.53|0
1633982700000|2021-10-11 20:05:00|254.09|251.69|254.51|252.11|254.94|252.54|253.88|251.48|0
1633983000000|2021-10-11 20:10:00|254.41|252.01|253.87|251.47|254.51|252.11|253.56|251.16|0
1633983300000|2021-10-11 20:15:00|254.18|251.38|254.5|251.7|254.6|251.8|254.18|251.38|0
1633983600000|2021-10-11 20:20:00|254.39|251.59|254.18|251.38|254.6|251.8|253.97|251.17|0
1633983900000|2021-10-11 20:25:00|254.28|251.48|254.17|251.37|254.6|251.8|254.07|251.27|0
1633984200000|2021-10-11 20:30:00|254.28|251.48|254.91|252.11|254.91|252.11|254.17|251.37|0
1633984500000|2021-10-11 20:35:00|255.02|252.22|255.86|253.06|255.97|253.17|255.02|252.22|0
1633984800000|2021-10-11 20:40:00|255.97|253.17|255.44|252.64|255.97|253.17|255.23|252.43|0
1633985100000|2021-10-11 20:45:00|255.33|252.53|255.12|252.32|255.75|252.95|255.12|252.32|0
1633985400000|2021-10-11 20:50:00|255.22|252.42|255.22|252.42|255.65|252.85|255.22|252.42|0
1633985700000|2021-10-11 20:55:00|255.12|252.32|254.53|251.73|255.12|252.32|254.27|251.47|0
1633986000000|2021-10-11 21:00:00|254.67|251.87|254.67|251.87|254.76|251.96|254.62|251.82|0
1633986300000|2021-10-11 21:05:00|254.65|251.85|254.51|251.71|254.65|251.85|254.48|251.68|0
1633986600000|2021-10-11 21:10:00|254.62|251.82|254.46|251.66|254.67|251.87|254.38|251.58|0
1633986900000|2021-10-11 21:15:00|254.48|251.68|254.49|251.69|254.49|251.69|254.45|251.65|0
1633987200000|2021-10-11 21:20:00|254.43|251.63|254.43|251.63|254.54|251.74|254.41|251.61|0
1633987500000|2021-10-11 21:25:00|254.4|251.6|254.4|251.6|254.41|251.61|254.4|251.6|0
1633987800000|2021-10-11 21:30:00|254.39|251.59|254.32|251.52|254.39|251.59|254.23|251.43|0
1633988100000|2021-10-11 21:35:00|254.3|251.5|254.19|251.39|254.33|251.53|254.19|251.39|0
1633988400000|2021-10-11 21:40:00|254.18|251.38|254.28|251.48|254.33|251.53|254.16|251.36|0
1633988700000|2021-10-11 21:45:00|254.27|251.47|254.31|251.51|254.31|251.51|254.23|251.43|0
1633989000000|2021-10-11 21:50:00|254.34|251.54|254.13|251.33|254.34|251.54|254.13|251.33|0
1633989300000|2021-10-11 21:55:00|254.11|251.31|254.17|251.37|254.2|251.4|254.02|251.22|0
1633989600000|2021-10-11 22:00:00|254.09|251.29|254.24|251.44|255.09|252.29|253.61|250.81|0
1633989900000|2021-10-11 22:05:00|254.14|251.34|255.51|252.71|255.83|253.03|253.92|251.12|0
1633990200000|2021-10-11 22:10:00|255.4|252.6|255.08|252.28|255.51|252.71|254.98|252.18|0
1633990500000|2021-10-11 22:15:00|255.19|252.39|254.34|251.54|255.19|252.39|254.13|251.33|0
1633990800000|2021-10-11 22:20:00|254.4|251.6|254.13|251.33|254.45|251.65|253.6|250.8|0
1633991100000|2021-10-11 22:25:00|254.23|251.43|254.44|251.64|254.55|251.75|254.13|251.33|0
1633991400000|2021-10-11 22:30:00|254.34|251.54|254.23|251.43|254.34|251.54|253.6|250.8|0
1633991700000|2021-10-11 22:35:00|254.34|251.54|254.97|252.17|255.29|252.49|254.33|251.53|0
1633992000000|2021-10-11 22:40:00|255.07|252.27|254.75|251.95|255.18|252.38|254.75|251.95|0
1633992300000|2021-10-11 22:45:00|254.86|252.06|255.39|252.59|255.49|252.69|254.75|251.95|0
1633992600000|2021-10-11 22:50:00|255.49|252.69|255.7|252.9|255.7|252.9|255.17|252.37|0
1633992900000|2021-10-11 22:55:00|255.81|253.01|256.39|253.59|256.87|254.07|255.49|252.69|0
1633993200000|2021-10-11 23:00:00|256.55|253.75|255.91|253.11|256.87|254.07|255.81|253.01|0
1633993500000|2021-10-11 23:05:00|255.81|253.01|255.38|252.58|256.02|253.22|254.85|252.05|0
1633993800000|2021-10-11 23:10:00|255.27|252.47|254.95|252.15|255.48|252.68|254.53|251.73|0
1633994100000|2021-10-11 23:15:00|254.85|252.05|255.91|253.11|256.12|253.32|254.74|251.94|0
1633994400000|2021-10-11 23:20:00|255.85|253.05|255.06|252.26|256.01|253.21|254.95|252.15|0
1633994700000|2021-10-11 23:25:00|255.16|252.36|255.48|252.68|255.69|252.89|255.16|252.36|0
1633995000000|2021-10-11 23:30:00|255.27|252.47|255.69|252.89|256.22|253.42|255.27|252.47|0
1633995300000|2021-10-11 23:35:00|255.74|252.94|255.05|252.25|255.85|253.05|254.84|252.04|0
1633995600000|2021-10-11 23:40:00|254.94|252.14|255.15|252.35|255.37|252.57|254.73|251.93|0
1633995900000|2021-10-11 23:45:00|255.1|252.3|255.31|252.51|255.58|252.78|254.94|252.14|0
1633996200000|2021-10-11 23:50:00|255.36|252.56|254.83|252.03|255.57|252.77|254.73|251.93|0
1633996500000|2021-10-11 23:55:00|254.73|251.93|254.2|251.4|254.73|251.93|253.98|251.18|0
1633996800000|2021-10-12 00:00:00|254.3|251.5|254.09|251.29|254.83|252.03|253.77|250.97|0
1633997100000|2021-10-12 00:05:00|254.3|251.5|256.52|253.72|256.63|253.83|253.77|250.97|0
1633997400000|2021-10-12 00:10:00|256.42|253.62|257.59|254.79|258.23|255.43|256.42|253.62|0
1633997700000|2021-10-12 00:15:00|257.8|255|259.08|256.28|260.05|257.25|257.05|254.25|0
1633998000000|2021-10-12 00:20:00|258.97|256.17|259.29|256.49|259.62|256.82|258.76|255.96|0
1633998300000|2021-10-12 00:25:00|259.4|256.6|258.97|256.17|259.51|256.71|258.44|255.64|0
1633998600000|2021-10-12 00:30:00|259.29|256.49|259.18|256.38|259.56|256.76|258.43|255.63|0
1633998900000|2021-10-12 00:35:00|259.29|256.49|260.68|257.88|261.33|258.53|258.92|256.12|0
1633999200000|2021-10-12 00:40:00|260.58|257.78|262.19|259.39|262.47|259.67|260.58|257.78|0
1633999500000|2021-10-12 00:45:00|262.52|259.72|261.76|258.96|262.63|259.83|261.65|258.85|0
1633999800000|2021-10-12 00:50:00|261.65|258.85|260.68|257.88|261.97|259.17|260.68|257.88|0
1634000100000|2021-10-12 00:55:00|260.79|257.99|261.11|258.31|261.43|258.63|260.79|257.99|0
1634000400000|2021-10-12 01:00:00|261.32|258.52|261.97|259.17|262.08|259.28|260.68|257.88|0
1634000700000|2021-10-12 01:05:00|261.86|259.06|263.92|261.12|264.3|261.5|261.86|259.06|0
1634001000000|2021-10-12 01:10:00|264.24|261.44|264.57|261.77|264.79|261.99|263.48|260.68|0
1634001300000|2021-10-12 01:15:00|264.52|261.72|262.72|259.92|265.55|262.75|262.61|259.81|0
1634001600000|2021-10-12 01:20:00|262.61|259.81|262.5|259.7|262.83|260.03|261.96|259.16|0
1634001900000|2021-10-12 01:25:00|262.39|259.59|263.37|260.57|263.47|260.67|261.69|258.89|0
1634002200000|2021-10-12 01:30:00|263.26|260.46|264.87|262.07|265.31|262.51|263.26|260.46|0
1634002500000|2021-10-12 01:35:00|264.98|262.18|263.46|260.66|265.31|262.51|263.35|260.55|0
1634002800000|2021-10-12 01:40:00|263.35|260.55|262.92|260.12|263.68|260.88|262.49|259.69|0
1634003100000|2021-10-12 01:45:00|262.81|260.01|262.81|260.01|263.13|260.33|261.95|259.15|0
1634003400000|2021-10-12 01:50:00|262.7|259.9|263.67|260.87|263.67|260.87|262.16|259.36|0
1634003700000|2021-10-12 01:55:00|263.78|260.98|262.37|259.57|264.32|261.52|261.94|259.14|0
1634004000000|2021-10-12 02:00:00|262.27|259.47|262.05|259.25|263.02|260.22|261.62|258.82|0
1634004300000|2021-10-12 02:05:00|261.94|259.14|261.72|258.92|262.15|259.35|260.97|258.17|0
1634004600000|2021-10-12 02:10:00|261.78|258.98|261.67|258.87|262.48|259.68|261.29|258.49|0
1634004900000|2021-10-12 02:15:00|261.61|258.81|261.5|258.7|262.04|259.24|261.29|258.49|0
1634005200000|2021-10-12 02:20:00|261.4|258.6|262.04|259.24|262.8|260|261.4|258.6|0
1634005500000|2021-10-12 02:25:00|262.15|259.35|261.82|259.02|262.69|259.89|261.82|259.02|0
1634005800000|2021-10-12 02:30:00|261.93|259.13|262.25|259.45|262.25|259.45|261.61|258.81|0
1634006100000|2021-10-12 02:35:00|262.2|259.4|261.82|259.02|262.36|259.56|261.82|259.02|0
1634006400000|2021-10-12 02:40:00|261.77|258.97|260.64|257.84|261.82|259.02|260.42|257.62|0
1634006700000|2021-10-12 02:45:00|260.53|257.73|260.48|257.68|261.06|258.26|260.31|257.51|0
1634007000000|2021-10-12 02:50:00|260.42|257.62|261.38|258.58|261.71|258.91|260.42|257.62|0
1634007300000|2021-10-12 02:55:00|261.28|258.48|261.33|258.53|261.6|258.8|261.17|258.37|0
1634007600000|2021-10-12 03:00:00|261.27|258.47|260.68|257.88|261.49|258.69|260.63|257.83|0
1634007900000|2021-10-12 03:05:00|260.73|257.93|262.02|259.22|262.13|259.33|260.73|257.93|0
1634008200000|2021-10-12 03:10:00|262.13|259.33|262.99|260.19|263.1|260.3|261.7|258.9|0
1634008500000|2021-10-12 03:15:00|263.1|260.3|262.77|259.97|263.21|260.41|262.45|259.65|0
1634008800000|2021-10-12 03:20:00|262.66|259.86|262.66|259.86|262.83|260.03|262.23|259.43|0
1634009100000|2021-10-12 03:25:00|262.77|259.97|262.77|259.97|262.99|260.19|262.55|259.75|0
1634009400000|2021-10-12 03:30:00|262.88|260.08|264.17|261.37|264.17|261.37|262.88|260.08|0
1634009700000|2021-10-12 03:35:00|264.12|261.32|263.09|260.29|264.17|261.37|262.87|260.07|0
1634010000000|2021-10-12 03:40:00|263.2|260.4|263.19|260.39|263.2|260.4|262.82|260.02|0
1634010300000|2021-10-12 03:45:00|263.09|260.29|263.08|260.28|263.19|260.39|262.65|259.85|0
1634010600000|2021-10-12 03:50:00|263.14|260.34|263.41|260.61|263.41|260.61|262.76|259.96|0
1634010900000|2021-10-12 03:55:00|263.46|260.66|264.05|261.25|264.16|261.36|263.41|260.61|0
1634011200000|2021-10-12 04:00:00|264.16|261.36|262.86|260.06|264.16|261.36|262.65|259.85|0
1634011500000|2021-10-12 04:05:00|262.97|260.17|263.29|260.49|263.51|260.71|262.97|260.17|0
1634011800000|2021-10-12 04:10:00|263.4|260.6|263.18|260.38|263.51|260.71|262.7|259.9|0
1634012100000|2021-10-12 04:15:00|263.29|260.49|262.96|260.16|263.51|260.71|262.75|259.95|0
1634012400000|2021-10-12 04:20:00|262.86|260.06|262.64|259.84|263.07|260.27|262.64|259.84|0
1634012700000|2021-10-12 04:25:00|262.59|259.79|262.96|260.16|262.96|260.16|262.53|259.73|0
1634013000000|2021-10-12 04:30:00|262.85|260.05|262.85|260.05|262.96|260.16|262.74|259.94|0
1634013300000|2021-10-12 04:35:00|262.74|259.94|263.71|260.91|263.71|260.91|262.63|259.83|0
1634013600000|2021-10-12 04:40:00|263.6|260.8|262.74|259.94|263.6|260.8|262.42|259.62|0
1634013900000|2021-10-12 04:45:00|262.69|259.89|261.44|258.64|263.06|260.26|261.44|258.64|0
1634014200000|2021-10-12 04:50:00|261.55|258.75|262.3|259.5|262.3|259.5|261.55|258.75|0
1634014500000|2021-10-12 04:55:00|262.2|259.4|262.09|259.29|262.3|259.5|261.76|258.96|0
1634014800000|2021-10-12 05:00:00|261.98|259.18|260.58|257.78|262.52|259.72|260.36|257.56|0
1634015100000|2021-10-12 05:05:00|260.69|257.89|260.36|257.56|260.69|257.89|259.61|256.81|0
1634015400000|2021-10-12 05:10:00|260.26|257.46|260.25|257.45|261.01|258.21|260.25|257.45|0
1634015700000|2021-10-12 05:15:00|260.36|257.56|260.79|257.99|260.9|258.1|260.15|257.35|0
1634016000000|2021-10-12 05:20:00|260.84|258.04|260.31|257.51|260.84|258.04|259.93|257.13|0
1634016300000|2021-10-12 05:25:00|260.36|257.56|260.25|257.45|260.57|257.77|259.82|257.02|0
1634016600000|2021-10-12 05:30:00|260.14|257.34|261.32|258.52|261.32|258.52|259.71|256.91|0
1634016900000|2021-10-12 05:35:00|261.27|258.47|260.89|258.09|261.53|258.73|260.78|257.98|0
1634017200000|2021-10-12 05:40:00|260.99|258.19|261.1|258.3|261.53|258.73|260.99|258.19|0
1634017500000|2021-10-12 05:45:00|261.21|258.41|260.67|257.87|261.21|258.41|260.24|257.44|0
1634017800000|2021-10-12 05:50:00|260.56|257.76|258.62|255.82|260.88|258.08|258.52|255.72|0
1634018100000|2021-10-12 05:55:00|258.73|255.93|259.27|256.47|259.75|256.95|258.62|255.82|0
1634018400000|2021-10-12 06:00:00|259.59|256.79|263.36|260.56|263.58|260.78|259.59|256.79|0
1634018700000|2021-10-12 06:05:00|263.58|260.78|262.17|259.37|264.01|261.21|262.17|259.37|0
1634019000000|2021-10-12 06:10:00|262.28|259.48|262.71|259.91|262.82|260.02|261.63|258.83|0
1634019300000|2021-10-12 06:15:00|262.6|259.8|263.57|260.77|264.01|261.21|262.6|259.8|0
1634019600000|2021-10-12 06:20:00|263.68|260.88|262.16|259.36|263.79|260.99|262.06|259.26|0
1634019900000|2021-10-12 06:25:00|262.06|259.26|261.73|258.93|262.7|259.9|261.51|258.71|0
1634020200000|2021-10-12 06:30:00|261.84|259.04|262.81|260.01|262.92|260.12|261.62|258.82|0
1634020500000|2021-10-12 06:35:00|263.03|260.23|263.13|260.33|263.57|260.77|262.92|260.12|0
1634020800000|2021-10-12 06:40:00|263.02|260.22|262.37|259.57|263.13|260.33|261.94|259.14|0
1634021100000|2021-10-12 06:45:00|262.48|259.68|264.65|261.85|264.71|261.91|262.48|259.68|0
1634021400000|2021-10-12 06:50:00|264.43|261.63|265.8|263|265.85|263.05|263.45|260.65|0
1634021700000|2021-10-12 06:55:00|265.74|262.94|265.52|262.72|267.27|264.47|265.19|262.39|0
1634022000000|2021-10-12 07:00:00|265.25|262.45|265.85|263.05|266.72|263.92|260.15|257.35|0
1634022300000|2021-10-12 07:05:00|266.08|263.68|263.61|261.21|266.19|263.79|263.61|261.21|0
1634022600000|2021-10-12 07:10:00|263.55|261.15|259.82|257.42|263.93|261.53|259.72|257.32|0
1634022900000|2021-10-12 07:15:00|259.72|257.32|262.75|260.35|263.07|260.67|259.5|257.1|0
1634023200000|2021-10-12 07:20:00|262.43|260.03|261.89|259.49|263.51|261.11|261.78|259.38|0
1634023500000|2021-10-12 07:25:00|261.67|259.27|262.16|259.76|262.43|260.03|259.85|257.45|0
1634023800000|2021-10-12 07:30:00|262.1|259.7|260.92|258.52|262.97|260.57|260.7|258.3|0
1634024100000|2021-10-12 07:35:00|261.02|258.62|260.97|258.57|261.34|258.94|260.49|258.09|0
1634024400000|2021-10-12 07:40:00|260.91|258.51|261.23|258.83|261.34|258.94|260.59|258.19|0
1634024700000|2021-10-12 07:45:00|261.56|259.16|259.94|257.54|261.77|259.37|259.62|257.22|0
1634025000000|2021-10-12 07:50:00|260.05|257.65|259.94|257.54|260.75|258.35|259.62|257.22|0
1634025300000|2021-10-12 07:55:00|259.83|257.43|260.8|258.4|260.91|258.51|259.51|257.11|0
1634025600000|2021-10-12 08:00:00|260.69|258.29|260.85|258.45|260.85|258.45|259.08|256.68|0
1634025900000|2021-10-12 08:05:00|260.9|258.5|260.9|258.5|261.44|259.04|260.15|257.75|0
1634026200000|2021-10-12 08:10:00|260.96|258.56|261.33|258.93|261.76|259.36|260.31|257.91|0
1634026500000|2021-10-12 08:15:00|261.28|258.88|261.81|259.41|262.41|260.01|261.01|258.61|0
1634026800000|2021-10-12 08:20:00|261.97|259.57|258.97|256.57|262.3|259.9|258.86|256.46|0
1634027100000|2021-10-12 08:25:00|259.07|256.67|259.39|256.99|260.14|257.74|258.22|255.82|0
1634027400000|2021-10-12 08:30:00|259.29|256.89|259.28|256.88|259.82|257.42|258.81|256.41|0
1634027700000|2021-10-12 08:35:00|259.12|256.72|258.43|256.03|259.18|256.78|257.84|255.44|0
1634028000000|2021-10-12 08:40:00|258.21|255.81|258|255.6|258.43|256.03|257.79|255.39|0
1634028300000|2021-10-12 08:45:00|258.05|255.65|255.2|252.8|258.63|256.23|254.88|252.48|0
1634028600000|2021-10-12 08:50:00|255.31|252.91|255.09|252.69|255.31|252.91|254.04|251.64|0
1634028900000|2021-10-12 08:55:00|254.99|252.59|254.67|252.27|255.2|252.8|254.46|252.06|0
1634029200000|2021-10-12 09:00:00|254.35|251.95|253.71|251.31|254.56|252.16|253.71|251.31|0
1634029500000|2021-10-12 09:05:00|253.5|251.1|253.71|251.31|253.82|251.42|252.45|250.05|0
1634029800000|2021-10-12 09:10:00|253.82|251.42|252.76|250.36|254.13|251.73|252.76|250.36|0
1634030100000|2021-10-12 09:15:00|252.66|250.26|251.39|248.99|252.76|250.36|250.87|248.47|0
1634030400000|2021-10-12 09:20:00|251.5|249.1|251.6|249.2|251.6|249.2|250.97|248.57|0
1634030700000|2021-10-12 09:25:00|251.81|249.41|251.76|249.36|251.92|249.52|251.39|248.99|0
1634031000000|2021-10-12 09:30:00|251.6|249.2|252.02|249.62|252.23|249.83|251.44|249.04|0
1634031300000|2021-10-12 09:35:00|251.97|249.57|252.65|250.25|252.86|250.46|251.81|249.41|0
1634031600000|2021-10-12 09:40:00|252.75|250.35|252.54|250.14|252.86|250.46|252.22|249.82|0
1634031900000|2021-10-12 09:45:00|252.43|250.03|252.54|250.14|252.85|250.45|252.12|249.72|0
1634032200000|2021-10-12 09:50:00|252.43|250.03|252.32|249.92|252.54|250.14|252.01|249.61|0
1634032500000|2021-10-12 09:55:00|252.43|250.03|252.43|250.03|252.64|250.24|252.22|249.82|0
1634032800000|2021-10-12 10:00:00|252.53|250.13|252.22|249.82|252.74|250.34|251.38|248.98|0
1634033100000|2021-10-12 10:05:00|252.01|249.61|252.95|250.55|253.27|250.87|251.9|249.5|0
1634033400000|2021-10-12 10:10:00|253|250.6|253.69|251.29|254.11|251.71|253|250.6|0
1634033700000|2021-10-12 10:15:00|253.37|250.97|254.63|252.23|254.85|252.45|252.9|250.5|0
1634034000000|2021-10-12 10:20:00|254.53|252.13|254.74|252.34|254.85|252.45|254.37|251.97|0
1634034300000|2021-10-12 10:25:00|254.69|252.29|254.21|251.81|254.74|252.34|253.42|251.02|0
1634034600000|2021-10-12 10:30:00|254|251.6|254.21|251.81|254.31|251.91|253.68|251.28|0
1634034900000|2021-10-12 10:35:00|254.15|251.75|253.78|251.38|254.2|251.8|253.57|251.17|0
1634035200000|2021-10-12 10:40:00|253.89|251.49|252.99|250.59|253.89|251.49|252.62|250.22|0
1634035500000|2021-10-12 10:45:00|253.04|250.64|252.62|250.22|253.15|250.75|252.41|250.01|0
1634035800000|2021-10-12 10:50:00|252.51|250.11|251.31|248.91|252.62|250.22|251.25|248.85|0
1634036100000|2021-10-12 10:55:00|251.46|249.06|250.68|248.28|251.88|249.48|250.31|247.91|0
1634036400000|2021-10-12 11:00:00|250.57|248.17|251.67|249.27|251.77|249.37|250.41|248.01|0
1634036700000|2021-10-12 11:05:00|251.77|249.37|250.88|248.48|251.88|249.48|250.72|248.32|0
1634037000000|2021-10-12 11:10:00|250.93|248.53|250.72|248.32|251.24|248.84|250.51|248.11|0
1634037300000|2021-10-12 11:15:00|250.51|248.11|250.23|247.83|250.93|248.53|249.43|247.03|0
1634037600000|2021-10-12 11:20:00|250.33|247.93|249.81|247.41|250.33|247.93|249.39|246.99|0
1634037900000|2021-10-12 11:25:00|249.91|247.51|249.18|246.78|250.02|247.62|248.71|246.31|0
1634038200000|2021-10-12 11:30:00|249.28|246.88|249.91|247.51|249.91|247.51|248.87|246.47|0
1634038500000|2021-10-12 11:35:00|250.01|247.61|250.12|247.72|250.54|248.14|249.7|247.3|0
1634038800000|2021-10-12 11:40:00|250.07|247.67|250.85|248.45|250.95|248.55|250.01|247.61|0
1634039100000|2021-10-12 11:45:00|250.74|248.34|251.26|248.86|251.69|249.29|250.74|248.34|0
1634039400000|2021-10-12 11:50:00|251.16|248.76|250.95|248.55|251.16|248.76|250.63|248.23|0
1634039700000|2021-10-12 11:55:00|251|248.6|251.58|249.18|251.58|249.18|250.95|248.55|0
1634040000000|2021-10-12 12:00:00|251.68|249.28|251.26|248.86|251.78|249.38|250.94|248.54|0
1634040300000|2021-10-12 12:05:00|251.15|248.75|249.9|247.5|251.26|248.86|249.37|246.97|0
1634040600000|2021-10-12 12:10:00|249.89|247.49|249.58|247.18|250.16|247.76|249.37|246.97|0
1634040900000|2021-10-12 12:15:00|249.48|247.08|248.74|246.34|249.48|247.08|248.54|246.14|0
1634041200000|2021-10-12 12:20:00|248.85|246.45|247.18|244.78|249.11|246.71|246.98|244.58|0
1634041500000|2021-10-12 12:25:00|247.29|244.89|246.56|244.16|247.39|244.99|246.35|243.95|0
1634041800000|2021-10-12 12:30:00|246.66|244.26|247.59|245.19|247.8|245.4|246.66|244.26|0
1634042100000|2021-10-12 12:35:00|247.7|245.3|248.32|245.92|248.42|246.02|247.7|245.3|0
1634042400000|2021-10-12 12:40:00|248.21|245.81|249.36|246.96|250.19|247.79|248.21|245.81|0
1634042700000|2021-10-12 12:45:00|249.46|247.06|250.61|248.21|250.72|248.32|249.36|246.96|0
1634043000000|2021-10-12 12:50:00|250.72|248.32|249.98|247.58|250.82|248.42|249.77|247.37|0
1634043300000|2021-10-12 12:55:00|250.09|247.69|249.67|247.27|250.5|248.1|249.56|247.16|0
1634043600000|2021-10-12 13:00:00|249.56|247.16|249.14|246.74|249.98|247.58|248.93|246.53|0
1634043900000|2021-10-12 13:05:00|249.25|246.85|247.99|245.59|249.45|247.05|247.89|245.49|0
1634044200000|2021-10-12 13:10:00|248.1|245.7|247.99|245.59|248.2|245.8|246.96|244.56|0
1634044500000|2021-10-12 13:15:00|247.89|245.49|248.3|245.9|248.72|246.32|247.89|245.49|0
1634044800000|2021-10-12 13:20:00|248.2|245.8|248.2|245.8|248.51|246.11|247.99|245.59|0
1634045100000|2021-10-12 13:25:00|248.09|245.69|247.99|245.59|248.09|245.69|247.16|244.76|0
1634045400000|2021-10-12 13:30:00|247.88|245.48|248.58|246.18|252.46|250.06|246.4|244|0
1634045700000|2021-10-12 13:35:00|249|246.6|249|246.6|249.83|247.43|247.44|245.04|0
1634046000000|2021-10-12 13:40:00|249.21|246.81|253.4|251|253.62|251.22|247.75|245.35|0
1634046300000|2021-10-12 13:45:00|253.62|251.22|254.6|252.2|257.02|254.62|252.44|250.04|0
1634046600000|2021-10-12 13:50:00|254.92|252.52|249.89|247.49|255.24|252.84|248.61|246.21|0
1634046900000|2021-10-12 13:55:00|250|247.6|253.16|250.76|253.26|250.86|248.53|246.13|0
1634047200000|2021-10-12 14:00:00|253.79|251.39|253.13|250.73|254|251.6|250.2|247.8|0
1634047500000|2021-10-12 14:05:00|253.08|250.68|255.25|252.85|255.68|253.28|251.45|249.05|0
1634047800000|2021-10-12 14:10:00|255.15|252.75|252.18|249.78|255.36|252.96|252.18|249.78|0
1634048100000|2021-10-12 14:15:00|252.5|250.1|253.13|250.73|256.53|254.13|249.56|247.16|0
1634048400000|2021-10-12 14:20:00|253.23|250.83|254.08|251.68|254.61|252.21|252.44|250.04|0
1634048700000|2021-10-12 14:25:00|254.4|252|251.96|249.56|255.35|252.95|251.75|249.35|0
1634049000000|2021-10-12 14:30:00|252.49|250.09|252.59|250.19|254.29|251.89|251.54|249.14|0
1634049300000|2021-10-12 14:35:00|252.49|250.09|252.28|249.88|254.07|251.67|251.85|249.45|0
1634049600000|2021-10-12 14:40:00|252.17|249.77|253.01|250.61|253.12|250.72|250.59|248.19|0
1634049900000|2021-10-12 14:45:00|253.22|250.82|252.06|249.66|253.22|250.82|251.22|248.82|0
1634050200000|2021-10-12 14:50:00|252.27|249.87|253.64|251.24|254.38|251.98|251.53|249.13|0
1634050500000|2021-10-12 14:55:00|253.22|250.82|254.59|252.19|254.81|252.41|252.8|250.4|0
1634050800000|2021-10-12 15:00:00|254.28|251.88|252.48|250.08|254.28|251.88|250.59|248.19|0
1634051100000|2021-10-12 15:05:00|252.37|249.97|249.53|247.13|252.69|250.29|248.6|246.2|0
1634051400000|2021-10-12 15:10:00|249.22|246.82|250.75|248.35|251.52|249.12|249.12|246.72|0
1634051700000|2021-10-12 15:15:00|250.54|248.14|251.59|249.19|252.12|249.72|250.44|248.04|0
1634052000000|2021-10-12 15:20:00|251.49|249.09|249.91|247.51|251.91|249.51|249.91|247.51|0
1634052300000|2021-10-12 15:25:00|249.8|247.4|249.66|247.26|251.17|248.77|249.14|246.74|0
1634052600000|2021-10-12 15:30:00|249.45|247.05|251.03|248.63|251.14|248.74|248.93|246.53|0
1634052900000|2021-10-12 15:35:00|250.71|248.31|250.71|248.31|251.56|249.16|250.08|247.68|0
1634053200000|2021-10-12 15:40:00|250.92|248.52|250.82|248.42|251.77|249.37|250.19|247.79|0
1634053500000|2021-10-12 15:45:00|250.92|248.52|249.97|247.57|251.77|249.37|249.76|247.36|0
1634053800000|2021-10-12 15:50:00|249.87|247.47|248.39|245.99|249.87|247.47|248.29|245.89|0
1634054100000|2021-10-12 15:55:00|248.5|246.1|247.35|244.95|249.08|246.68|247.24|244.84|0
1634054400000|2021-10-12 16:00:00|247.14|244.74|244.85|242.45|247.35|244.95|244.85|242.45|0
1634054700000|2021-10-12 16:05:00|244.95|242.55|245.16|242.76|245.47|243.07|244.23|241.83|0
1634055000000|2021-10-12 16:10:00|245.05|242.65|245.78|243.38|246.09|243.69|244.33|241.93|0
1634055300000|2021-10-12 16:15:00|245.88|243.48|247.03|244.63|247.03|244.63|245.36|242.96|0
1634055600000|2021-10-12 16:20:00|247.23|244.83|246.92|244.52|247.55|245.15|246.71|244.31|0
1634055900000|2021-10-12 16:25:00|247.02|244.62|247.96|245.56|248.38|245.98|246.92|244.52|0
1634056200000|2021-10-12 16:30:00|248.07|245.67|251.22|248.82|251.32|248.92|247.75|245.35|0
1634056500000|2021-10-12 16:35:00|251.11|248.71|251.43|249.03|252.38|249.98|251.11|248.71|0
1634056800000|2021-10-12 16:40:00|251.32|248.92|250.85|248.45|251.75|249.35|250.79|248.39|0
1634057100000|2021-10-12 16:45:00|250.9|248.5|251.64|249.24|252.27|249.87|250.9|248.5|0
1634057400000|2021-10-12 16:50:00|251.74|249.34|252.27|249.87|252.37|249.97|251.11|248.71|0
1634057700000|2021-10-12 16:55:00|252.37|249.97|252.16|249.76|252.9|250.5|252.05|249.65|0
1634058000000|2021-10-12 17:00:00|252.05|249.65|252.58|250.18|253.43|251.03|252.05|249.65|0
1634058300000|2021-10-12 17:05:00|252.69|250.29|253.54|251.14|253.86|251.46|252.48|250.08|0
1634058600000|2021-10-12 17:10:00|253.75|251.35|252.15|249.75|253.75|251.35|251.94|249.54|0
1634058900000|2021-10-12 17:15:00|252.26|249.86|252.05|249.65|252.9|250.5|251.84|249.44|0
1634059200000|2021-10-12 17:20:00|252.1|249.7|253.96|251.56|253.96|251.56|251.73|249.33|0
1634059500000|2021-10-12 17:25:00|253.85|251.45|251.83|249.43|253.96|251.56|251.09|248.69|0
1634059800000|2021-10-12 17:30:00|252.04|249.64|250.77|248.37|252.57|250.17|250.67|248.27|0
1634060100000|2021-10-12 17:35:00|250.88|248.48|250.66|248.26|251.41|249.01|250.45|248.05|0
1634060400000|2021-10-12 17:40:00|250.45|248.05|249.71|247.31|250.66|248.26|249.4|247|0
1634060700000|2021-10-12 17:45:00|249.61|247.21|250.03|247.63|250.66|248.26|249.19|246.79|0
1634061000000|2021-10-12 17:50:00|249.92|247.52|252.24|249.84|252.24|249.84|249.4|247|0
1634061300000|2021-10-12 17:55:00|252.03|249.63|252.03|249.63|252.35|249.95|251.29|248.89|0
1634061600000|2021-10-12 18:00:00|252.35|249.95|250.65|248.25|252.56|250.16|250.55|248.15|0
1634061900000|2021-10-12 18:05:00|250.76|248.36|250.86|248.46|251.6|249.2|250.13|247.73|0
1634062200000|2021-10-12 18:10:00|250.76|248.36|249.07|246.67|250.97|248.57|248.86|246.46|0
1634062500000|2021-10-12 18:15:00|249.18|246.78|246.42|244.02|249.18|246.78|244.85|242.45|0
1634062800000|2021-10-12 18:20:00|246.52|244.12|247.36|244.96|247.36|244.96|246.1|243.7|0
1634063100000|2021-10-12 18:25:00|247.25|244.85|247.46|245.06|247.67|245.27|246.83|244.43|0
1634063400000|2021-10-12 18:30:00|247.36|244.96|247.77|245.37|248.19|245.79|246.94|244.54|0
1634063700000|2021-10-12 18:35:00|247.67|245.27|249.14|246.74|249.56|247.16|247.46|245.06|0
1634064000000|2021-10-12 18:40:00|249.03|246.63|248.93|246.53|249.45|247.05|248.51|246.11|0
1634064300000|2021-10-12 18:45:00|248.72|246.32|249.03|246.63|249.45|247.05|248.61|246.21|0
1634064600000|2021-10-12 18:50:00|248.92|246.52|247.87|245.47|249.35|246.95|247.87|245.47|0
1634064900000|2021-10-12 18:55:00|247.77|245.37|250.19|247.79|250.5|248.1|247.66|245.26|0
1634065200000|2021-10-12 19:00:00|250.08|247.68|251.14|248.74|251.99|249.59|249.97|247.57|0
1634065500000|2021-10-12 19:05:00|251.03|248.63|251.35|248.95|251.99|249.59|250.5|248.1|0
1634065800000|2021-10-12 19:10:00|251.24|248.84|250.5|248.1|251.35|248.95|249.97|247.57|0
1634066100000|2021-10-12 19:15:00|250.6|248.2|251.34|248.94|252.51|250.11|250.5|248.1|0
1634066400000|2021-10-12 19:20:00|251.13|248.73|250.49|248.09|252.51|250.11|250.18|247.78|0
1634066700000|2021-10-12 19:25:00|250.6|248.2|250.6|248.2|251.66|249.26|250.07|247.67|0
1634067000000|2021-10-12 19:30:00|250.81|248.41|250.49|248.09|251.76|249.36|250.17|247.77|0
1634067300000|2021-10-12 19:35:00|250.28|247.88|251.76|249.36|251.87|249.47|249.96|247.56|0
1634067600000|2021-10-12 19:40:00|251.65|249.25|255.28|252.88|255.61|253.21|251.55|249.15|0
1634067900000|2021-10-12 19:45:00|255.61|253.21|255.71|253.31|256.47|254.07|254.75|252.35|0
1634068200000|2021-10-12 19:50:00|255.82|253.42|255.28|252.88|256.57|254.17|255.17|252.77|0
1634068500000|2021-10-12 19:55:00|255.07|252.67|253.03|250.63|255.07|252.67|251.33|248.93|0
1634068800000|2021-10-12 20:00:00|253.88|251.48|256.78|254.38|258.19|255.79|253.88|251.48|0
1634069100000|2021-10-12 20:05:00|256.89|254.49|256.89|254.49|257.43|255.03|255.38|252.98|0
1634069400000|2021-10-12 20:10:00|256.78|254.38|256.78|254.38|257.32|254.92|256.24|253.84|0
1634069700000|2021-10-12 20:15:00|256.98|254.18|257.62|254.82|257.84|255.04|256.98|254.18|0
1634070000000|2021-10-12 20:20:00|257.52|254.72|258.16|255.36|258.27|255.47|257.52|254.72|0
1634070300000|2021-10-12 20:25:00|258.05|255.25|258.59|255.79|259.03|256.23|257.95|255.15|0
1634070600000|2021-10-12 20:30:00|258.81|256.01|258.59|255.79|259.14|256.34|258.05|255.25|0
1634070900000|2021-10-12 20:35:00|258.48|255.68|258.27|255.47|258.81|256.01|258.05|255.25|0
1634071200000|2021-10-12 20:40:00|258.16|255.36|257.83|255.03|258.37|255.57|257.51|254.71|0
1634071500000|2021-10-12 20:45:00|258.15|255.35|257.72|254.92|258.15|255.35|257.61|254.81|0
1634071800000|2021-10-12 20:50:00|257.83|255.03|258.26|255.46|258.37|255.57|257.72|254.92|0
1634072100000|2021-10-12 20:55:00|258.04|255.24|258.05|255.25|258.15|255.35|257.67|254.87|0
1634072400000|2021-10-12 21:00:00|257.98|255.18|257.94|255.14|258.16|255.36|257.91|255.11|0
1634072700000|2021-10-12 21:05:00|258|255.2|258.02|255.22|258.05|255.25|258|255.2|0
1634073000000|2021-10-12 21:10:00|258.01|255.21|258.06|255.26|258.38|255.58|258.01|255.21|0
1634073300000|2021-10-12 21:15:00|258.09|255.29|258.12|255.32|258.19|255.39|258.09|255.29|0
1634073600000|2021-10-12 21:20:00|258.09|255.29|258.06|255.26|258.14|255.34|258.04|255.24|0
1634073900000|2021-10-12 21:25:00|258.02|255.22|258.07|255.27|258.09|255.29|258.01|255.21|0
1634074200000|2021-10-12 21:30:00|258.04|255.24|258.23|255.43|258.23|255.43|257.99|255.19|0
1634074500000|2021-10-12 21:35:00|258.3|255.5|259.03|256.23|259.28|256.48|258.3|255.5|0
1634074800000|2021-10-12 21:40:00|259.01|256.21|258.92|256.12|259.09|256.29|258.9|256.1|0
1634075100000|2021-10-12 21:45:00|258.9|256.1|258.94|256.14|258.97|256.17|258.8|256|0
1634075400000|2021-10-12 21:50:00|258.93|256.13|258.86|256.06|258.93|256.13|258.83|256.03|0
1634075700000|2021-10-12 21:55:00|258.83|256.03|258.8|256|258.83|256.03|258.55|255.75|0
1634076000000|2021-10-12 22:00:00|258.51|255.71|257.47|254.67|258.51|255.71|257.26|254.46|0
1634076300000|2021-10-12 22:05:00|257.58|254.78|257.26|254.46|257.91|255.11|257.26|254.46|0
1634076600000|2021-10-12 22:10:00|257.47|254.67|257.69|254.89|258.12|255.32|257.36|254.56|0
1634076900000|2021-10-12 22:15:00|257.58|254.78|257.47|254.67|257.58|254.78|257.25|254.45|0
1634077200000|2021-10-12 22:20:00|257.42|254.62|257.25|254.45|257.68|254.88|256.93|254.13|0
1634077500000|2021-10-12 22:25:00|257.14|254.34|257.63|254.83|257.68|254.88|257.03|254.23|0
1634077800000|2021-10-12 22:30:00|257.57|254.77|257.57|254.77|257.57|254.77|257.25|254.45|0
1634078100000|2021-10-12 22:35:00|257.46|254.66|257.24|254.44|257.46|254.66|257.14|254.34|0
1634078400000|2021-10-12 22:40:00|257.19|254.39|257.24|254.44|257.3|254.5|257.03|254.23|0
1634078700000|2021-10-12 22:45:00|257.35|254.55|258.65|255.85|258.65|255.85|257.24|254.44|0
1634079000000|2021-10-12 22:50:00|258.59|255.79|257.89|255.09|258.59|255.79|257.78|254.98|0
1634079300000|2021-10-12 22:55:00|257.94|255.14|257.45|254.65|258.05|255.25|257.45|254.65|0
1634079600000|2021-10-12 23:00:00|257.56|254.76|256.75|253.95|257.62|254.82|256.7|253.9|0
1634079900000|2021-10-12 23:05:00|256.7|253.9|257.02|254.22|257.12|254.32|256.69|253.89|0
1634080200000|2021-10-12 23:10:00|257.12|254.32|257.34|254.54|257.56|254.76|257.02|254.22|0
1634080500000|2021-10-12 23:15:00|257.29|254.49|257.77|254.97|258.09|255.29|257.29|254.49|0
1634080800000|2021-10-12 23:20:00|257.88|255.08|257.66|254.86|258.09|255.29|257.55|254.75|0
1634081100000|2021-10-12 23:25:00|257.55|254.75|257.12|254.32|257.87|255.07|256.79|253.99|0
1634081400000|2021-10-12 23:30:00|257.22|254.42|257.11|254.31|257.44|254.64|257.01|254.21|0
1634081700000|2021-10-12 23:35:00|257.01|254.21|257.98|255.18|257.98|255.18|257.01|254.21|0
1634082000000|2021-10-12 23:40:00|257.93|255.13|257.76|254.96|257.98|255.18|257.43|254.63|0
1634082300000|2021-10-12 23:45:00|257.65|254.85|257.86|255.06|258.19|255.39|257.33|254.53|0
1634082600000|2021-10-12 23:50:00|257.76|254.96|258.08|255.28|258.3|255.5|257.54|254.74|0
1634082900000|2021-10-12 23:55:00|258.03|255.23|258.4|255.6|258.84|256.04|257.97|255.17|0
1634083200000|2021-10-13 00:00:00|258.19|255.39|257.21|254.41|258.51|255.71|256.89|254.09|0
1634083500000|2021-10-13 00:05:00|257.53|254.73|256.78|253.98|257.75|254.95|256.67|253.87|0
1634083800000|2021-10-13 00:10:00|256.67|253.87|255.81|253.01|256.88|254.08|255.59|252.79|0
1634084100000|2021-10-13 00:15:00|255.7|252.9|255.48|252.68|255.91|253.11|255.05|252.25|0
1634084400000|2021-10-13 00:20:00|255.37|252.57|255.48|252.68|255.8|253|255.05|252.25|0
1634084700000|2021-10-13 00:25:00|255.59|252.79|255.69|252.89|255.8|253|255.16|252.36|0
1634085000000|2021-10-13 00:30:00|255.59|252.79|255.69|252.89|256.77|253.97|255.58|252.78|0
1634085300000|2021-10-13 00:35:00|255.8|253|255.58|252.78|256.12|253.32|255.37|252.57|0
1634085600000|2021-10-13 00:40:00|255.47|252.67|254.4|251.6|255.58|252.78|254.19|251.39|0
1634085900000|2021-10-13 00:45:00|254.29|251.49|254.5|251.7|254.83|252.03|253.86|251.06|0
1634086200000|2021-10-13 00:50:00|254.61|251.81|254.07|251.27|254.83|252.03|253.97|251.17|0
1634086500000|2021-10-13 00:55:00|254.18|251.38|254.29|251.49|254.5|251.7|254.07|251.27|0
1634086800000|2021-10-13 01:00:00|254.39|251.59|254.88|252.08|255.09|252.29|254.07|251.27|0
1634087100000|2021-10-13 01:05:00|254.82|252.02|255.68|252.88|255.79|252.99|254.82|252.02|0
1634087400000|2021-10-13 01:10:00|255.78|252.98|255.78|252.98|255.78|252.98|255.46|252.66|0
1634087700000|2021-10-13 01:15:00|255.67|252.87|256.53|253.73|256.75|253.95|255.57|252.77|0
1634088000000|2021-10-13 01:20:00|256.64|253.84|256.96|254.16|257.83|255.03|256.64|253.84|0
1634088300000|2021-10-13 01:25:00|256.85|254.05|256.96|254.16|257.83|255.03|256.75|253.95|0
1634088600000|2021-10-13 01:30:00|256.85|254.05|256.96|254.16|256.96|254.16|256.1|253.3|0
1634088900000|2021-10-13 01:35:00|256.85|254.05|255.99|253.19|257.17|254.37|255.88|253.08|0
1634089200000|2021-10-13 01:40:00|256.09|253.29|256.2|253.4|256.31|253.51|255.88|253.08|0
1634089500000|2021-10-13 01:45:00|256.15|253.35|255.55|252.75|256.42|253.62|255.55|252.75|0
1634089800000|2021-10-13 01:50:00|255.66|252.86|255.98|253.18|256.31|253.51|255.66|252.86|0
1634090100000|2021-10-13 01:55:00|255.87|253.07|256.73|253.93|256.73|253.93|255.55|252.75|0
1634090400000|2021-10-13 02:00:00|256.63|253.83|256.41|253.61|256.95|254.15|256.09|253.29|0
1634090700000|2021-10-13 02:05:00|256.3|253.5|256.62|253.82|256.84|254.04|256.19|253.39|0
1634091000000|2021-10-13 02:10:00|256.51|253.71|257.16|254.36|257.16|254.36|256.3|253.5|0
1634091300000|2021-10-13 02:15:00|257.27|254.47|256.73|253.93|257.7|254.9|256.62|253.82|0
1634091600000|2021-10-13 02:20:00|256.83|254.03|256.94|254.14|257.05|254.25|256.51|253.71|0
1634091900000|2021-10-13 02:25:00|256.83|254.03|257.48|254.68|257.8|255|256.61|253.81|0
1634092200000|2021-10-13 02:30:00|257.37|254.57|256.83|254.03|257.48|254.68|256.72|253.92|0
1634092500000|2021-10-13 02:35:00|256.72|253.92|257.47|254.67|257.58|254.78|256.67|253.87|0
1634092800000|2021-10-13 02:40:00|257.36|254.56|257.31|254.51|257.8|255|257.26|254.46|0
1634093100000|2021-10-13 02:45:00|257.36|254.56|257.47|254.67|257.79|254.99|257.04|254.24|0
1634093400000|2021-10-13 02:50:00|257.58|254.78|257.14|254.34|257.68|254.88|257.03|254.23|0
1634093700000|2021-10-13 02:55:00|257.25|254.45|256.92|254.12|257.25|254.45|256.6|253.8|0
1634094000000|2021-10-13 03:00:00|256.6|253.8|256.17|253.37|256.6|253.8|255.52|252.72|0
1634094300000|2021-10-13 03:05:00|256.12|253.32|256.38|253.58|256.38|253.58|255.95|253.15|0
1634094600000|2021-10-13 03:10:00|256.33|253.53|256.49|253.69|256.6|253.8|256.17|253.37|0
1634094900000|2021-10-13 03:15:00|256.6|253.8|255.52|252.72|256.6|253.8|254.98|252.18|0
1634095200000|2021-10-13 03:20:00|255.41|252.61|255.19|252.39|255.41|252.61|254.77|251.97|0
1634095500000|2021-10-13 03:25:00|255.3|252.5|255.19|252.39|255.62|252.82|254.98|252.18|0
1634095800000|2021-10-13 03:30:00|255.3|252.5|255.4|252.6|255.41|252.61|255.08|252.28|0
1634096100000|2021-10-13 03:35:00|255.3|252.5|255.4|252.6|255.51|252.71|255.19|252.39|0
1634096400000|2021-10-13 03:40:00|255.29|252.49|255.29|252.49|255.4|252.6|255.08|252.28|0
1634096700000|2021-10-13 03:45:00|255.19|252.39|255.29|252.49|255.51|252.71|255.08|252.28|0
1634097000000|2021-10-13 03:50:00|255.18|252.38|255.56|252.76|255.61|252.81|255.18|252.38|0
1634097300000|2021-10-13 03:55:00|255.5|252.7|255.39|252.59|255.61|252.81|255.29|252.49|0
1634097600000|2021-10-13 04:00:00|255.29|252.49|254.86|252.06|255.29|252.49|254.75|251.95|0
1634097900000|2021-10-13 04:05:00|254.96|252.16|254.32|251.52|254.96|252.16|254.21|251.41|0
1634098200000|2021-10-13 04:10:00|254.37|251.57|254.74|251.94|254.75|251.95|254.21|251.41|0
1634098500000|2021-10-13 04:15:00|254.85|252.05|255.23|252.43|255.39|252.59|254.74|251.94|0
1634098800000|2021-10-13 04:20:00|255.28|252.48|254.74|251.94|255.28|252.48|254.74|251.94|0
1634099100000|2021-10-13 04:25:00|254.63|251.83|254.85|252.05|254.95|252.15|254.63|251.83|0
1634099400000|2021-10-13 04:30:00|254.79|251.99|254.58|251.78|255.27|252.47|254.52|251.72|0
1634099700000|2021-10-13 04:35:00|254.63|251.83|254.63|251.83|254.63|251.83|254.09|251.29|0
1634100000000|2021-10-13 04:40:00|254.73|251.93|254.3|251.5|254.73|251.93|254.3|251.5|0
1634100300000|2021-10-13 04:45:00|254.41|251.61|254.41|251.61|254.52|251.72|254.09|251.29|0
1634100600000|2021-10-13 04:50:00|254.52|251.72|254.51|251.71|254.73|251.93|254.46|251.66|0
1634100900000|2021-10-13 04:55:00|254.62|251.82|253.66|250.86|254.73|251.93|253.66|250.86|0
1634101200000|2021-10-13 05:00:00|253.55|250.75|253.65|250.85|254.08|251.28|253.34|250.54|0
1634101500000|2021-10-13 05:05:00|253.55|250.75|253.76|250.96|253.87|251.07|253.33|250.53|0
1634101800000|2021-10-13 05:10:00|253.87|251.07|253.65|250.85|254.4|251.6|253.54|250.74|0
1634102100000|2021-10-13 05:15:00|253.54|250.74|253.75|250.95|253.86|251.06|253.33|250.53|0
1634102400000|2021-10-13 05:20:00|253.92|251.12|254.61|251.81|254.61|251.81|253.86|251.06|0
1634102700000|2021-10-13 05:25:00|254.5|251.7|254.82|252.02|255.36|252.56|254.39|251.59|0
1634103000000|2021-10-13 05:30:00|254.93|252.13|255.03|252.23|255.25|252.45|254.82|252.02|0
1634103300000|2021-10-13 05:35:00|254.6|251.8|255.14|252.34|255.14|252.34|254.39|251.59|0
1634103600000|2021-10-13 05:40:00|255.03|252.23|255.67|252.87|255.78|252.98|255.03|252.23|0
1634103900000|2021-10-13 05:45:00|255.57|252.77|255.89|253.09|255.89|253.09|255.46|252.66|0
1634104200000|2021-10-13 05:50:00|255.99|253.19|255.46|252.66|256.32|253.52|255.35|252.55|0
1634104500000|2021-10-13 05:55:00|255.35|252.55|255.56|252.76|255.67|252.87|255.24|252.44|0
1634104800000|2021-10-13 06:00:00|255.78|252.98|254.38|251.58|256.42|253.62|254.06|251.26|0
1634105100000|2021-10-13 06:05:00|254.49|251.69|255.45|252.65|256.04|253.24|254.16|251.36|0
1634105400000|2021-10-13 06:10:00|255.34|252.54|256.2|253.4|256.31|253.51|255.02|252.22|0
1634105700000|2021-10-13 06:15:00|256.09|253.29|256.2|253.4|257.06|254.26|256.09|253.29|0
1634106000000|2021-10-13 06:20:00|256.15|253.35|256.41|253.61|256.41|253.61|255.87|253.07|0
1634106300000|2021-10-13 06:25:00|256.3|253.5|255.12|252.32|256.63|253.83|255.07|252.27|0
1634106600000|2021-10-13 06:30:00|255.28|252.48|255.44|252.64|255.66|252.86|255.23|252.43|0
1634106900000|2021-10-13 06:35:00|255.33|252.53|255.98|253.18|256.08|253.28|255.33|252.53|0
1634107200000|2021-10-13 06:40:00|255.97|253.17|255.97|253.17|256.19|253.39|255.54|252.74|0
1634107500000|2021-10-13 06:45:00|256.08|253.28|255.33|252.53|256.19|253.39|255.11|252.31|0
1634107800000|2021-10-13 06:50:00|255.27|252.47|254.79|251.99|255.43|252.63|254.68|251.88|0
1634108100000|2021-10-13 06:55:00|254.89|252.09|255.11|252.31|255.22|252.42|254.79|251.99|0
1634108400000|2021-10-13 07:00:00|255.32|252.52|257.58|254.78|258.02|255.22|255.21|252.41|0
1634108700000|2021-10-13 07:05:00|257.71|255.31|260.55|258.15|260.55|258.15|254.54|252.14|0
1634109000000|2021-10-13 07:10:00|260.61|258.21|259.14|256.74|260.88|258.48|259.14|256.74|0
1634109300000|2021-10-13 07:15:00|259.19|256.79|258.81|256.41|260.33|257.93|258.7|256.3|0
1634109600000|2021-10-13 07:20:00|259.03|256.63|259.46|257.06|260|257.6|259.03|256.63|0
1634109900000|2021-10-13 07:25:00|259.35|256.95|257.62|255.22|259.35|256.95|256.86|254.46|0
1634110200000|2021-10-13 07:30:00|257.51|255.11|255.04|252.64|257.51|255.11|255.04|252.64|0
1634110500000|2021-10-13 07:35:00|254.93|252.53|254.39|251.99|255.04|252.64|253.96|251.56|0
1634110800000|2021-10-13 07:40:00|254.18|251.78|254.92|252.52|255.14|252.74|254.07|251.67|0
1634111100000|2021-10-13 07:45:00|254.71|252.31|254.39|251.99|255.03|252.63|254.39|251.99|0
1634111400000|2021-10-13 07:50:00|254.17|251.77|252.93|250.53|256.36|253.96|252.4|250|0
1634111700000|2021-10-13 07:55:00|252.82|250.42|252.82|250.42|253.46|251.06|252.39|249.99|0
1634112000000|2021-10-13 08:00:00|252.71|250.31|253.03|250.63|253.03|250.63|252.5|250.1|0
1634112300000|2021-10-13 08:05:00|253.14|250.74|253.46|251.06|254.1|251.7|253.03|250.63|0
1634112600000|2021-10-13 08:10:00|253.35|250.95|253.03|250.63|253.41|251.01|252.5|250.1|0
1634112900000|2021-10-13 08:15:00|253.08|250.68|250.9|248.5|253.56|251.16|250.9|248.5|0
1634113200000|2021-10-13 08:20:00|250.79|248.39|250.16|247.76|251.43|249.03|250.16|247.76|0
1634113500000|2021-10-13 08:25:00|250.05|247.65|250.37|247.97|250.47|248.07|249.84|247.44|0
1634113800000|2021-10-13 08:30:00|250.42|248.02|250.47|248.07|250.79|248.39|250.21|247.81|0
1634114100000|2021-10-13 08:35:00|250.36|247.96|251.1|248.7|251.1|248.7|250.15|247.75|0
1634114400000|2021-10-13 08:40:00|251.05|248.65|249.09|246.69|251.31|248.91|248.99|246.59|0
1634114700000|2021-10-13 08:45:00|249.2|246.8|247.93|245.53|249.41|247.01|247.93|245.53|0
1634115000000|2021-10-13 08:50:00|248.04|245.64|248.25|245.85|248.35|245.95|247.3|244.9|0
1634115300000|2021-10-13 08:55:00|248.14|245.74|248.88|246.48|249.09|246.69|248.14|245.74|0
1634115600000|2021-10-13 09:00:00|248.66|246.26|249.51|247.11|249.51|247.11|248.66|246.26|0
1634115900000|2021-10-13 09:05:00|249.61|247.21|249.98|247.58|250.14|247.74|249.29|246.89|0
1634116200000|2021-10-13 09:10:00|249.93|247.53|249.35|246.95|250.14|247.74|248.97|246.57|0
1634116500000|2021-10-13 09:15:00|249.29|246.89|249.03|246.63|249.29|246.89|248.66|246.26|0
1634116800000|2021-10-13 09:20:00|249.08|246.68|248.23|245.83|249.18|246.78|248.13|245.73|0
1634117100000|2021-10-13 09:25:00|248.34|245.94|249.07|246.67|249.6|247.2|248.13|245.73|0
1634117400000|2021-10-13 09:30:00|248.97|246.57|249.07|246.67|249.13|246.73|248.65|246.25|0
1634117700000|2021-10-13 09:35:00|248.97|246.57|248.23|245.83|249.18|246.78|248.02|245.62|0
1634118000000|2021-10-13 09:40:00|248.18|245.78|248.86|246.46|248.96|246.56|248.12|245.72|0
1634118300000|2021-10-13 09:45:00|248.75|246.35|248.64|246.24|248.86|246.46|248.33|245.93|0
1634118600000|2021-10-13 09:50:00|248.59|246.19|248.64|246.24|248.91|246.51|248.33|245.93|0
1634118900000|2021-10-13 09:55:00|248.54|246.14|249.27|246.87|249.38|246.98|248.43|246.03|0
1634119200000|2021-10-13 10:00:00|249.17|246.77|249.22|246.82|249.38|246.98|248.43|246.03|0
1634119500000|2021-10-13 10:05:00|249.27|246.87|249.27|246.87|249.27|246.87|248.74|246.34|0
1634119800000|2021-10-13 10:10:00|249.16|246.76|249.06|246.66|249.27|246.87|248.74|246.34|0
1634120100000|2021-10-13 10:15:00|248.95|246.55|247.58|245.18|248.95|246.55|247.27|244.87|0
1634120400000|2021-10-13 10:20:00|247.69|245.29|248.84|246.44|249.37|246.97|247.69|245.29|0
1634120700000|2021-10-13 10:25:00|248.74|246.34|249.16|246.76|249.16|246.76|248.73|246.33|0
1634121000000|2021-10-13 10:30:00|249.26|246.86|249.36|246.96|249.37|246.97|248.73|246.33|0
1634121300000|2021-10-13 10:35:00|249.26|246.86|250.1|247.7|250.42|248.02|249.26|246.86|0
1634121600000|2021-10-13 10:40:00|250.21|247.81|250.1|247.7|250.63|248.23|250.1|247.7|0
1634121900000|2021-10-13 10:45:00|250.21|247.81|250.1|247.7|250.37|247.97|249.78|247.38|0
1634122200000|2021-10-13 10:50:00|249.99|247.59|249.67|247.27|250.1|247.7|249.36|246.96|0
1634122500000|2021-10-13 10:55:00|249.57|247.17|250.31|247.91|250.84|248.44|249.57|247.17|0
1634122800000|2021-10-13 11:00:00|250.41|248.01|250.25|247.85|250.83|248.43|250.09|247.69|0
1634123100000|2021-10-13 11:05:00|250.2|247.8|251.26|248.86|251.26|248.86|250.2|247.8|0
1634123400000|2021-10-13 11:10:00|251.25|248.85|251.04|248.64|251.89|249.49|250.88|248.48|0
1634123700000|2021-10-13 11:15:00|250.93|248.53|249.93|247.53|250.99|248.59|249.45|247.05|0
1634124000000|2021-10-13 11:20:00|249.98|247.58|249.98|247.58|250.09|247.69|249.66|247.26|0
1634124300000|2021-10-13 11:25:00|250.08|247.68|249.03|246.63|250.08|247.68|249.03|246.63|0
1634124600000|2021-10-13 11:30:00|248.92|246.52|249.02|246.62|249.24|246.84|248.71|246.31|0
1634124900000|2021-10-13 11:35:00|248.92|246.52|249.66|247.26|249.87|247.47|248.71|246.31|0
1634125200000|2021-10-13 11:40:00|249.55|247.15|249.65|247.25|249.87|247.47|249.44|247.04|0
1634125500000|2021-10-13 11:45:00|249.76|247.36|249.55|247.15|249.76|247.36|249.44|247.04|0
1634125800000|2021-10-13 11:50:00|249.65|247.25|248.7|246.3|249.76|247.36|248.7|246.3|0
1634126100000|2021-10-13 11:55:00|248.59|246.19|249.22|246.82|249.33|246.93|248.28|245.88|0
1634126400000|2021-10-13 12:00:00|249.12|246.72|248.06|245.66|249.22|246.82|247.86|245.46|0
1634126700000|2021-10-13 12:05:00|248.27|245.87|249.01|246.61|249.12|246.72|248.27|245.87|0
1634127000000|2021-10-13 12:10:00|248.9|246.5|248.38|245.98|249.01|246.61|248.27|245.87|0
1634127300000|2021-10-13 12:15:00|248.27|245.87|249.22|246.82|249.22|246.82|248.27|245.87|0
1634127600000|2021-10-13 12:20:00|249.32|246.92|249.53|247.13|250.06|247.66|249.22|246.82|0
1634127900000|2021-10-13 12:25:00|249.43|247.03|249.42|247.02|249.74|247.34|249|246.6|0
1634128200000|2021-10-13 12:30:00|250.9|248.5|252.07|249.67|252.07|249.67|247.21|244.81|0
1634128500000|2021-10-13 12:35:00|252.28|249.88|252.5|250.1|252.5|250.1|251.01|248.61|0
1634128800000|2021-10-13 12:40:00|252.81|250.41|255.06|252.66|255.06|252.66|252.39|249.99|0
1634129100000|2021-10-13 12:45:00|254.95|252.55|254.63|252.23|255.6|253.2|254.31|251.91|0
1634129400000|2021-10-13 12:50:00|255.06|252.66|252.7|250.3|255.06|252.66|252.6|250.2|0
1634129700000|2021-10-13 12:55:00|252.81|250.41|252.75|250.35|254.41|252.01|251.95|249.55|0
1634130000000|2021-10-13 13:00:00|252.86|250.46|252.21|249.81|252.96|250.56|251.9|249.5|0
1634130300000|2021-10-13 13:05:00|252.11|249.71|251.57|249.17|253.39|250.99|251.57|249.17|0
1634130600000|2021-10-13 13:10:00|251.68|249.28|250.3|247.9|251.68|249.28|250.3|247.9|0
1634130900000|2021-10-13 13:15:00|250.4|248|248.71|246.31|250.4|248|247.97|245.57|0
1634131200000|2021-10-13 13:20:00|248.5|246.1|247.39|244.99|248.81|246.41|247.02|244.62|0
1634131500000|2021-10-13 13:25:00|247.44|245.04|247.54|245.14|247.97|245.57|246.81|244.41|0
1634131800000|2021-10-13 13:30:00|247.65|245.25|246.86|244.46|250.21|247.81|246.07|243.67|0
1634132100000|2021-10-13 13:35:00|246.96|244.56|245.28|242.88|246.96|244.56|245.28|242.88|0
1634132400000|2021-10-13 13:40:00|244.65|242.25|248.22|245.82|249.39|246.99|244.65|242.25|0
1634132700000|2021-10-13 13:45:00|248.01|245.61|252.26|249.86|252.26|249.86|248.01|245.61|0
1634133000000|2021-10-13 13:50:00|252.58|250.18|254.62|252.22|254.94|252.54|252.04|249.64|0
1634133300000|2021-10-13 13:55:00|254.72|252.32|253.32|250.92|255.48|253.08|252.25|249.85|0
1634133600000|2021-10-13 14:00:00|253.86|251.46|253.22|250.82|255.26|252.86|253.22|250.82|0
1634133900000|2021-10-13 14:05:00|253.86|251.46|254.82|252.42|255.26|252.86|253.43|251.03|0
1634134200000|2021-10-13 14:10:00|254.5|252.1|259.16|256.76|260.58|258.18|253.96|251.56|0
1634134500000|2021-10-13 14:15:00|259.32|256.92|255.79|253.39|260.14|257.74|253.87|251.47|0
1634134800000|2021-10-13 14:20:00|255.69|253.29|257.2|254.8|257.96|255.56|255.47|253.07|0
1634135100000|2021-10-13 14:25:00|256.88|254.48|258.07|255.67|258.72|256.32|255.9|253.5|0
1634135400000|2021-10-13 14:30:00|258.18|255.78|254.38|251.98|258.83|256.43|254.38|251.98|0
1634135700000|2021-10-13 14:35:00|254.55|252.15|255.35|252.95|255.57|253.17|253.31|250.91|0
1634136000000|2021-10-13 14:40:00|255.68|253.28|252.55|250.15|255.79|253.39|252.45|250.05|0
1634136300000|2021-10-13 14:45:00|252.44|250.04|253.41|251.01|253.84|251.44|251.91|249.51|0
1634136600000|2021-10-13 14:50:00|253.52|251.12|254.27|251.87|254.59|252.19|252.87|250.47|0
1634136900000|2021-10-13 14:55:00|254.48|252.08|254.7|252.3|255.02|252.62|253.73|251.33|0
1634137200000|2021-10-13 15:00:00|254.8|252.4|253.08|250.68|254.91|252.51|252.65|250.25|0
1634137500000|2021-10-13 15:05:00|252.97|250.57|251.54|249.14|254.65|252.25|251.11|248.71|0
1634137800000|2021-10-13 15:10:00|251.43|249.03|251.11|248.71|252.45|250.05|250.79|248.39|0
1634138100000|2021-10-13 15:15:00|251.22|248.82|251.11|248.71|251.75|249.35|250.36|247.96|0
1634138400000|2021-10-13 15:20:00|251|248.6|252.61|250.21|252.72|250.32|250.78|248.38|0
1634138700000|2021-10-13 15:25:00|252.5|250.1|251.77|249.37|253.58|251.18|251.77|249.37|0
1634139000000|2021-10-13 15:30:00|251.87|249.47|252.95|250.55|253.92|251.52|251.77|249.37|0
1634139300000|2021-10-13 15:35:00|252.84|250.44|252.19|249.79|254.36|251.96|252.09|249.69|0
1634139600000|2021-10-13 15:40:00|251.98|249.58|250.36|247.96|252.19|249.79|250.04|247.64|0
1634139900000|2021-10-13 15:45:00|250.47|248.07|247.27|244.87|250.79|248.39|246.42|244.02|0
1634140200000|2021-10-13 15:50:00|247.37|244.97|247.74|245.34|250.1|247.7|246.53|244.13|0
1634140500000|2021-10-13 15:55:00|247.64|245.24|247.53|245.13|247.85|245.45|247|244.6|0
1634140800000|2021-10-13 16:00:00|247.21|244.81|248.06|245.66|248.17|245.77|247.21|244.81|0
1634141100000|2021-10-13 16:05:00|248.11|245.71|246.99|244.59|248.17|245.77|246.94|244.54|0
1634141400000|2021-10-13 16:10:00|247.1|244.7|246.99|244.59|247.42|245.02|246.67|244.27|0
1634141700000|2021-10-13 16:15:00|247.1|244.7|247.73|245.33|248.16|245.76|246.78|244.38|0
1634142000000|2021-10-13 16:20:00|247.84|245.44|247.62|245.22|248.59|246.19|247.52|245.12|0
1634142300000|2021-10-13 16:25:00|247.52|245.12|246.13|243.73|247.62|245.22|246.03|243.63|0
1634142600000|2021-10-13 16:30:00|246.24|243.84|247.51|245.11|247.62|245.22|246.24|243.84|0
1634142900000|2021-10-13 16:35:00|247.62|245.22|246.87|244.47|247.62|245.22|246.66|244.26|0
1634143200000|2021-10-13 16:40:00|246.98|244.58|245.91|243.51|246.98|244.58|245.38|242.98|0
1634143500000|2021-10-13 16:45:00|245.97|243.57|249.22|246.82|249.54|247.14|245.97|243.57|0
1634143800000|2021-10-13 16:50:00|249.12|246.72|249.43|247.03|250.08|247.68|249.01|246.61|0
1634144100000|2021-10-13 16:55:00|249.33|246.93|248.53|246.13|249.75|247.35|248.37|245.97|0
1634144400000|2021-10-13 17:00:00|248.68|246.28|247.83|245.43|249.22|246.82|247.72|245.32|0
1634144700000|2021-10-13 17:05:00|248.04|245.64|247.4|245|248.04|245.64|246.87|244.47|0
1634145000000|2021-10-13 17:10:00|247.3|244.9|246.98|244.58|247.51|245.11|246.24|243.84|0
1634145300000|2021-10-13 17:15:00|247.08|244.68|246.87|244.47|247.61|245.21|246.76|244.36|0
1634145600000|2021-10-13 17:20:00|246.82|244.42|246.02|243.62|247.08|244.68|245.91|243.51|0
1634145900000|2021-10-13 17:25:00|246.13|243.73|244.44|242.04|246.23|243.83|244.33|241.93|0
1634146200000|2021-10-13 17:30:00|244.54|242.14|243.49|241.09|244.54|242.14|242.55|240.15|0
1634146500000|2021-10-13 17:35:00|243.59|241.19|242.33|239.93|243.91|241.51|242.02|239.62|0
1634146800000|2021-10-13 17:40:00|242.28|239.88|242.86|240.46|243.27|240.87|242.07|239.67|0
1634147100000|2021-10-13 17:45:00|242.96|240.56|243.48|241.08|243.48|241.08|242.64|240.24|0
1634147400000|2021-10-13 17:50:00|243.38|240.98|242.75|240.35|243.69|241.29|242.64|240.24|0
1634147700000|2021-10-13 17:55:00|242.85|240.45|243.95|241.55|244|241.6|242.64|240.24|0
1634148000000|2021-10-13 18:00:00|244|241.6|243.58|241.18|244.42|242.02|238.89|236.49|0
1634148300000|2021-10-13 18:05:00|243.16|240.76|243.06|240.66|246.43|244.03|242.43|240.03|0
1634148600000|2021-10-13 18:10:00|243.16|240.76|241.07|238.67|245.05|242.65|240.86|238.46|0
1634148900000|2021-10-13 18:15:00|241.38|238.98|242.84|240.44|243.74|241.34|241.38|238.98|0
1634149200000|2021-10-13 18:20:00|242.63|240.23|242.68|240.28|242.68|240.28|241.38|238.98|0
1634149500000|2021-10-13 18:25:00|242.63|240.23|243.99|241.59|244.31|241.91|242.32|239.92|0
1634149800000|2021-10-13 18:30:00|244.31|241.91|244.94|242.54|245.25|242.85|243.47|241.07|0
1634150100000|2021-10-13 18:35:00|244.89|242.49|245.04|242.64|245.25|242.85|244.09|241.69|0
1634150400000|2021-10-13 18:40:00|244.94|242.54|246.31|243.91|247.37|244.97|244.94|242.54|0
1634150700000|2021-10-13 18:45:00|246.09|243.69|246.09|243.69|246.84|244.44|245.78|243.38|0
1634151000000|2021-10-13 18:50:00|245.99|243.59|245.46|243.06|246.3|243.9|244.83|242.43|0
1634151300000|2021-10-13 18:55:00|245.56|243.16|244.93|242.53|245.56|243.16|244.3|241.9|0
1634151600000|2021-10-13 19:00:00|245.03|242.63|246.09|243.69|246.3|243.9|244.45|242.05|0
1634151900000|2021-10-13 19:05:00|245.98|243.58|242.72|240.32|246.62|244.22|242.72|240.32|0
1634152200000|2021-10-13 19:10:00|242.51|240.11|244.18|241.78|244.5|242.1|242.4|240|0
1634152500000|2021-10-13 19:15:00|244.39|241.99|244.29|241.89|244.45|242.05|243.13|240.73|0
1634152800000|2021-10-13 19:20:00|244.18|241.78|245.02|242.62|245.02|242.62|243.97|241.57|0
1634153100000|2021-10-13 19:25:00|244.92|242.52|245.18|242.78|245.34|242.94|244.71|242.31|0
1634153400000|2021-10-13 19:30:00|245.23|242.83|244.07|241.67|245.34|242.94|243.55|241.15|0
1634153700000|2021-10-13 19:35:00|244.13|241.73|244.13|241.73|245.84|243.44|243.34|240.94|0
1634154000000|2021-10-13 19:40:00|243.92|241.52|245.39|242.99|245.49|243.09|243.6|241.2|0
1634154300000|2021-10-13 19:45:00|245.49|243.09|243.13|240.73|245.71|243.31|243.13|240.73|0
1634154600000|2021-10-13 19:50:00|243.29|240.89|242.76|240.36|243.6|241.2|242.03|239.63|0
1634154900000|2021-10-13 19:55:00|242.86|240.46|242.86|240.46|243.81|241.41|242.76|240.36|0
1634155200000|2021-10-13 20:00:00|243.07|240.67|242.13|239.73|243.07|240.67|242.13|239.73|0
1634155500000|2021-10-13 20:05:00|242.34|239.94|242.65|240.25|242.86|240.46|242.34|239.94|0
1634155800000|2021-10-13 20:10:00|242.75|240.35|243.8|241.4|243.8|241.4|242.75|240.35|0
1634156100000|2021-10-13 20:15:00|243.89|241.09|243.79|240.99|244.1|241.3|243.58|240.78|0
1634156400000|2021-10-13 20:20:00|243.68|240.88|243.58|240.78|243.68|240.88|243.58|240.78|0
1634156700000|2021-10-13 20:25:00|243.47|240.67|243.16|240.36|243.58|240.78|243.16|240.36|0
1634157000000|2021-10-13 20:30:00|243.26|240.46|243.26|240.46|243.47|240.67|243.16|240.36|0
1634157300000|2021-10-13 20:35:00|243.15|240.35|243.15|240.35|243.26|240.46|243.05|240.25|0
1634157600000|2021-10-13 20:40:00|243.21|240.41|243.15|240.35|243.26|240.46|243.05|240.25|0
1634157900000|2021-10-13 20:45:00|243.2|240.4|243.25|240.45|243.25|240.45|243.15|240.35|0
1634158200000|2021-10-13 20:50:00|243.36|240.56|243.15|240.35|243.57|240.77|243.15|240.35|0
1634158500000|2021-10-13 20:55:00|243.04|240.24|243.09|240.29|243.15|240.35|242.93|240.13|0
1634158800000|2021-10-13 21:00:00|243.08|240.28|243.23|240.43|243.26|240.46|243.08|240.28|0
1634159100000|2021-10-13 21:05:00|243.22|240.42|243.2|240.4|243.23|240.43|243.19|240.39|0
1634159400000|2021-10-13 21:10:00|243.19|240.39|243.32|240.52|243.32|240.52|243.19|240.39|0
1634159700000|2021-10-13 21:15:00|243.31|240.51|243.2|240.4|243.31|240.51|243.07|240.27|0
1634160000000|2021-10-13 21:20:00|243.21|240.41|243.16|240.36|243.21|240.41|243.16|240.36|0
1634160300000|2021-10-13 21:25:00|243.15|240.35|243.13|240.33|243.21|240.41|243.12|240.32|0
1634160600000|2021-10-13 21:30:00|243.11|240.31|243.1|240.3|243.11|240.31|243.07|240.27|0
1634160900000|2021-10-13 21:35:00|243.08|240.28|243.16|240.36|243.16|240.36|243.02|240.22|0
1634161200000|2021-10-13 21:40:00|243.14|240.34|243.14|240.34|243.16|240.36|243.13|240.33|0
1634161500000|2021-10-13 21:45:00|243.13|240.33|243.14|240.34|243.15|240.35|243.13|240.33|0
1634161800000|2021-10-13 21:50:00|243.05|240.25|243.09|240.29|243.09|240.29|243.03|240.23|0
1634162100000|2021-10-13 21:55:00|243.08|240.28|243|240.2|243.1|240.3|242.92|240.12|0
1634162400000|2021-10-13 22:00:00|243.17|240.37|242.6|239.8|243.17|240.37|242.49|239.69|0
1634162700000|2021-10-13 22:05:00|242.7|239.9|241.76|238.96|242.91|240.11|241.55|238.75|0
1634163000000|2021-10-13 22:10:00|241.86|239.06|241.13|238.33|241.86|239.06|241.13|238.33|0
1634163300000|2021-10-13 22:15:00|241.24|238.44|241.65|238.85|241.65|238.85|241.13|238.33|0
1634163600000|2021-10-13 22:20:00|241.55|238.75|240.82|238.02|241.6|238.8|240.61|237.81|0
1634163900000|2021-10-13 22:25:00|240.92|238.12|240.71|237.91|241.13|238.33|240.5|237.7|0
1634164200000|2021-10-13 22:30:00|240.61|237.81|240.19|237.39|240.71|237.91|239.78|236.98|0
1634164500000|2021-10-13 22:35:00|240.09|237.29|239.98|237.18|240.09|237.29|239.77|236.97|0
1634164800000|2021-10-13 22:40:00|240.08|237.28|240.5|237.7|240.6|237.8|240.08|237.28|0
1634165100000|2021-10-13 22:45:00|240.6|237.8|240.6|237.8|240.91|238.11|240.6|237.8|0
1634165400000|2021-10-13 22:50:00|240.81|238.01|240.8|238|240.91|238.11|240.49|237.69|0
1634165700000|2021-10-13 22:55:00|240.91|238.11|240.7|237.9|240.91|238.11|240.7|237.9|0
1634166000000|2021-10-13 23:00:00|240.75|237.95|240.18|237.38|240.75|237.95|240.18|237.38|0
1634166300000|2021-10-13 23:05:00|240.28|237.48|240.8|238|240.8|238|240.23|237.43|0
1634166600000|2021-10-13 23:10:00|240.9|238.1|240.9|238.1|241.11|238.31|240.64|237.84|0
1634166900000|2021-10-13 23:15:00|240.8|238|240.69|237.89|241.21|238.41|240.69|237.89|0
1634167200000|2021-10-13 23:20:00|240.79|237.99|240.69|237.89|241|238.2|240.48|237.68|0
1634167500000|2021-10-13 23:25:00|240.74|237.94|240.69|237.89|240.9|238.1|240.69|237.89|0
1634167800000|2021-10-13 23:30:00|240.48|237.68|240.89|238.09|241|238.2|240.48|237.68|0
1634168100000|2021-10-13 23:35:00|240.84|238.04|240.37|237.57|240.89|238.09|240.37|237.57|0
1634168400000|2021-10-13 23:40:00|240.27|237.47|239.75|236.95|240.27|237.47|239.23|236.43|0
1634168700000|2021-10-13 23:45:00|239.85|237.05|240.26|237.46|240.26|237.46|239.23|236.43|0
1634169000000|2021-10-13 23:50:00|240.16|237.36|240.47|237.67|240.78|237.98|240.16|237.36|0
1634169300000|2021-10-13 23:55:00|240.26|237.46|239.95|237.15|240.47|237.67|239.95|237.15|0
1634169600000|2021-10-14 00:00:00|240.16|237.36|239.74|236.94|240.16|237.36|239.22|236.42|0
1634169900000|2021-10-14 00:05:00|239.43|236.63|239.43|236.63|239.95|237.15|239.33|236.53|0
1634170200000|2021-10-14 00:10:00|239.48|236.68|238.19|235.39|239.48|236.68|237.57|234.77|0
1634170500000|2021-10-14 00:15:00|238.29|235.49|237.16|234.36|238.29|235.49|236.85|234.05|0
1634170800000|2021-10-14 00:20:00|237.26|234.46|238.08|235.28|238.08|235.28|236.95|234.15|0
1634171100000|2021-10-14 00:25:00|238.18|235.38|237.46|234.66|238.18|235.38|237.36|234.56|0
1634171400000|2021-10-14 00:30:00|237.15|234.35|237.36|234.56|237.67|234.87|236.84|234.04|0
1634171700000|2021-10-14 00:35:00|237.31|234.51|236.94|234.14|237.31|234.51|236.74|233.94|0
1634172000000|2021-10-14 00:40:00|236.84|234.04|236.74|233.94|237.25|234.45|236.74|233.94|0
1634172300000|2021-10-14 00:45:00|236.63|233.83|237.14|234.34|237.25|234.45|236.58|233.78|0
1634172600000|2021-10-14 00:50:00|237.04|234.24|236.94|234.14|237.4|234.6|236.94|234.14|0
1634172900000|2021-10-14 00:55:00|236.83|234.03|237.24|234.44|237.24|234.44|236.32|233.52|0
1634173200000|2021-10-14 01:00:00|237.35|234.55|237.45|234.65|237.55|234.75|237.14|234.34|0
1634173500000|2021-10-14 01:05:00|237.34|234.54|237.03|234.23|237.55|234.75|236.93|234.13|0
1634173800000|2021-10-14 01:10:00|237.09|234.29|237.44|234.64|237.55|234.75|236.93|234.13|0
1634174100000|2021-10-14 01:15:00|237.5|234.7|237.75|234.95|237.85|235.05|237.44|234.64|0
1634174400000|2021-10-14 01:20:00|237.85|235.05|237.85|235.05|237.95|235.15|237.75|234.95|0
1634174700000|2021-10-14 01:25:00|237.95|235.15|237.64|234.84|237.95|235.15|237.64|234.84|0
1634175000000|2021-10-14 01:30:00|237.75|234.95|237.23|234.43|237.85|235.05|237.18|234.38|0
1634175300000|2021-10-14 01:35:00|237.13|234.33|237.43|234.63|237.54|234.74|237.02|234.22|0
1634175600000|2021-10-14 01:40:00|237.54|234.74|237.95|235.15|238.25|235.45|237.53|234.73|0
1634175900000|2021-10-14 01:45:00|238.05|235.25|238.1|235.3|238.36|235.56|237.84|235.04|0
1634176200000|2021-10-14 01:50:00|238.15|235.35|238.15|235.35|238.25|235.45|237.94|235.14|0
1634176500000|2021-10-14 01:55:00|238.25|235.45|238.56|235.76|238.66|235.86|237.79|234.99|0
1634176800000|2021-10-14 02:00:00|238.66|235.86|238.45|235.65|238.76|235.96|238.45|235.65|0
1634177100000|2021-10-14 02:05:00|238.56|235.76|237.94|235.14|238.66|235.86|237.94|235.14|0
1634177400000|2021-10-14 02:10:00|238.04|235.24|237.93|235.13|238.24|235.44|237.73|234.93|0
1634177700000|2021-10-14 02:15:00|238.04|235.24|237.93|235.13|238.14|235.34|237.83|235.03|0
1634178000000|2021-10-14 02:20:00|238.03|235.23|238.34|235.54|238.44|235.64|237.93|235.13|0
1634178300000|2021-10-14 02:25:00|238.44|235.64|238.55|235.75|238.6|235.8|238.24|235.44|0
1634178600000|2021-10-14 02:30:00|238.44|235.64|238.6|235.8|238.75|235.95|238.24|235.44|0
1634178900000|2021-10-14 02:35:00|238.54|235.74|238.44|235.64|238.54|235.74|238.34|235.54|0
1634179200000|2021-10-14 02:40:00|238.54|235.74|238.44|235.64|238.54|235.74|238.23|235.43|0
1634179500000|2021-10-14 02:45:00|238.39|235.59|237.82|235.02|238.44|235.64|237.71|234.91|0
1634179800000|2021-10-14 02:50:00|237.71|234.91|237.61|234.81|237.82|235.02|237.4|234.6|0
1634180100000|2021-10-14 02:55:00|237.71|234.91|237.61|234.81|237.81|235.01|237.61|234.81|0
1634180400000|2021-10-14 03:00:00|237.66|234.86|237.81|235.01|237.91|235.11|237.61|234.81|0
1634180700000|2021-10-14 03:05:00|237.86|235.06|237.71|234.91|238.12|235.32|237.71|234.91|0
1634181000000|2021-10-14 03:10:00|237.6|234.8|237.6|234.8|238.12|235.32|237.5|234.7|0
1634181300000|2021-10-14 03:15:00|237.7|234.9|237.09|234.29|237.7|234.9|237.09|234.29|0
1634181600000|2021-10-14 03:20:00|237.14|234.34|237.03|234.23|237.39|234.59|236.98|234.18|0
1634181900000|2021-10-14 03:25:00|237.08|234.28|237.39|234.59|237.49|234.69|237.08|234.28|0
1634182200000|2021-10-14 03:30:00|237.44|234.64|237.8|235|237.9|235.1|237.39|234.59|0
1634182500000|2021-10-14 03:35:00|237.9|235.1|237.59|234.79|237.9|235.1|237.54|234.74|0
1634182800000|2021-10-14 03:40:00|237.49|234.69|236.87|234.07|237.59|234.79|236.87|234.07|0
1634183100000|2021-10-14 03:45:00|236.56|233.76|236.46|233.66|236.56|233.76|235.95|233.15|0
1634183400000|2021-10-14 03:50:00|236.56|233.76|236.66|233.86|236.87|234.07|236.46|233.66|0
1634183700000|2021-10-14 03:55:00|236.76|233.96|236.97|234.17|237.07|234.27|236.66|233.86|0
1634184000000|2021-10-14 04:00:00|236.86|234.06|237.27|234.47|237.27|234.47|236.86|234.06|0
1634184300000|2021-10-14 04:05:00|237.17|234.37|236.86|234.06|237.27|234.47|236.65|233.85|0
1634184600000|2021-10-14 04:10:00|236.91|234.11|237.27|234.47|237.27|234.47|236.65|233.85|0
1634184900000|2021-10-14 04:15:00|237.17|234.37|237.06|234.26|237.27|234.47|236.96|234.16|0
1634185200000|2021-10-14 04:20:00|237.16|234.36|237.11|234.31|237.27|234.47|237.06|234.26|0
1634185500000|2021-10-14 04:25:00|237.16|234.36|237.16|234.36|237.16|234.36|236.96|234.16|0
1634185800000|2021-10-14 04:30:00|237.06|234.26|237.06|234.26|237.16|234.36|236.75|233.95|0
1634186100000|2021-10-14 04:35:00|237.16|234.36|236.95|234.15|237.16|234.36|236.85|234.05|0
1634186400000|2021-10-14 04:40:00|236.9|234.1|237.15|234.35|237.15|234.35|236.85|234.05|0
1634186700000|2021-10-14 04:45:00|237.26|234.46|237.36|234.56|237.46|234.66|237.26|234.46|0
1634187000000|2021-10-14 04:50:00|237.25|234.45|237.05|234.25|237.31|234.51|236.84|234.04|0
1634187300000|2021-10-14 04:55:00|236.94|234.14|236.94|234.14|237.05|234.25|236.84|234.04|0
1634187600000|2021-10-14 05:00:00|237.05|234.25|237.35|234.55|237.45|234.65|236.94|234.14|0
1634187900000|2021-10-14 05:05:00|237.45|234.65|237.56|234.76|237.66|234.86|237.25|234.45|0
1634188200000|2021-10-14 05:10:00|237.61|234.81|237.04|234.24|237.61|234.81|236.94|234.14|0
1634188500000|2021-10-14 05:15:00|236.94|234.14|236.63|233.83|236.94|234.14|236.22|233.42|0
1634188800000|2021-10-14 05:20:00|236.52|233.72|236.42|233.62|237.04|234.24|236.32|233.52|0
1634189100000|2021-10-14 05:25:00|236.47|233.67|236.93|234.13|236.93|234.13|236.32|233.52|0
1634189400000|2021-10-14 05:30:00|236.83|234.03|237.13|234.33|237.24|234.44|236.73|233.93|0
1634189700000|2021-10-14 05:35:00|237.03|234.23|237.13|234.33|237.24|234.44|236.83|234.03|0
1634190000000|2021-10-14 05:40:00|237.03|234.23|236.72|233.92|237.23|234.43|236.52|233.72|0
1634190300000|2021-10-14 05:45:00|236.82|234.02|236.51|233.71|236.82|234.02|236.21|233.41|0
1634190600000|2021-10-14 05:50:00|236.41|233.61|235.28|232.48|236.41|233.61|235.28|232.48|0
1634190900000|2021-10-14 05:55:00|235.39|232.59|234.87|232.07|235.69|232.89|234.87|232.07|0
1634191200000|2021-10-14 06:00:00|235.08|232.28|236.2|233.4|236.61|233.81|234.16|231.36|0
1634191500000|2021-10-14 06:05:00|236.25|233.45|236.3|233.5|236.61|233.81|236.2|233.4|0
1634191800000|2021-10-14 06:10:00|236.2|233.4|235.12|232.32|236.4|233.6|234.77|231.97|0
1634192100000|2021-10-14 06:15:00|235.07|232.27|233.95|231.15|235.48|232.68|233.85|231.05|0
1634192400000|2021-10-14 06:20:00|234.05|231.25|233.44|230.64|234.2|231.4|232.93|230.13|0
1634192700000|2021-10-14 06:25:00|233.49|230.69|233.33|230.53|233.54|230.74|233.13|230.33|0
1634193000000|2021-10-14 06:30:00|233.44|230.64|232.72|229.92|233.54|230.74|232.32|229.52|0
1634193300000|2021-10-14 06:35:00|232.78|229.98|232.22|229.42|232.83|230.03|232.12|229.32|0
1634193600000|2021-10-14 06:40:00|232.32|229.52|232.62|229.82|232.62|229.82|231.81|229.01|0
1634193900000|2021-10-14 06:45:00|232.52|229.72|232.72|229.92|233.13|230.33|232.42|229.62|0
1634194200000|2021-10-14 06:50:00|232.62|229.82|233.33|230.53|233.43|230.63|232.62|229.82|0
1634194500000|2021-10-14 06:55:00|233.22|230.42|232.11|229.31|233.43|230.63|231.7|228.9|0
1634194800000|2021-10-14 07:00:00|231.96|229.16|235.25|232.45|237.47|234.67|231.96|229.16|0
1634195100000|2021-10-14 07:05:00|235|232.6|233.81|231.41|235|232.6|233.61|231.21|0
1634195400000|2021-10-14 07:10:00|233.71|231.31|234.42|232.02|234.83|232.43|233.4|231|0
1634195700000|2021-10-14 07:15:00|234.47|232.07|234.93|232.53|235.34|232.94|234.11|231.71|0
1634196000000|2021-10-14 07:20:00|234.82|232.42|232.89|230.49|234.82|232.42|232.89|230.49|0
1634196300000|2021-10-14 07:25:00|232.79|230.39|233.09|230.69|233.5|231.1|232.38|229.98|0
1634196600000|2021-10-14 07:30:00|233.19|230.79|234.21|231.81|235.13|232.73|233.19|230.79|0
1634196900000|2021-10-14 07:35:00|234.31|231.91|233.29|230.89|234.31|231.91|233.29|230.89|0
1634197200000|2021-10-14 07:40:00|233.39|230.99|233.09|230.69|233.6|231.2|232.88|230.48|0
1634197500000|2021-10-14 07:45:00|233.19|230.79|233.08|230.68|233.49|231.09|232.98|230.58|0
1634197800000|2021-10-14 07:50:00|233.19|230.79|232.98|230.58|233.29|230.89|232.93|230.53|0
1634198100000|2021-10-14 07:55:00|232.88|230.48|232.67|230.27|233.08|230.68|232.57|230.17|0
1634198400000|2021-10-14 08:00:00|232.57|230.17|231.56|229.16|232.57|230.17|231.46|229.06|0
1634198700000|2021-10-14 08:05:00|231.66|229.26|231.46|229.06|232.06|229.66|230.95|228.55|0
1634199000000|2021-10-14 08:10:00|231.41|229.01|230.45|228.05|231.41|229.01|230.25|227.85|0
1634199300000|2021-10-14 08:15:00|230.55|228.15|230.95|228.55|231.15|228.75|230.45|228.05|0
1634199600000|2021-10-14 08:20:00|231.05|228.65|231.75|229.35|231.96|229.56|230.85|228.45|0
1634199900000|2021-10-14 08:25:00|231.65|229.25|231.75|229.35|232.06|229.66|231.55|229.15|0
1634200200000|2021-10-14 08:30:00|231.7|229.3|231.65|229.25|231.95|229.55|231.35|228.95|0
1634200500000|2021-10-14 08:35:00|231.55|229.15|231.75|229.35|231.85|229.45|231.55|229.15|0
1634200800000|2021-10-14 08:40:00|231.85|229.45|231.04|228.64|231.85|229.45|231.04|228.64|0
1634201100000|2021-10-14 08:45:00|230.94|228.54|230.64|228.24|231.34|228.94|230.64|228.24|0
1634201400000|2021-10-14 08:50:00|230.69|228.29|230.43|228.03|230.89|228.49|230.43|228.03|0
1634201700000|2021-10-14 08:55:00|230.53|228.13|230.7|228.3|231.78|229.38|230.4|228|0
1634202000000|2021-10-14 09:00:00|230.6|228.2|230.39|227.99|230.6|228.2|230.19|227.79|0
1634202300000|2021-10-14 09:05:00|230.44|228.04|230.19|227.79|230.49|228.09|229.99|227.59|0
1634202600000|2021-10-14 09:10:00|230.14|227.74|230.19|227.79|230.29|227.89|229.79|227.39|0
1634202900000|2021-10-14 09:15:00|230.09|227.69|230.39|227.99|230.49|228.09|230.09|227.69|0
1634203200000|2021-10-14 09:20:00|230.49|228.09|230.28|227.88|230.69|228.29|230.28|227.88|0
1634203500000|2021-10-14 09:25:00|230.18|227.78|229.98|227.58|230.28|227.88|229.98|227.58|0
1634203800000|2021-10-14 09:30:00|229.88|227.48|229.78|227.38|229.98|227.58|229.28|226.88|0
1634204100000|2021-10-14 09:35:00|229.68|227.28|229.78|227.38|230.08|227.68|229.48|227.08|0
1634204400000|2021-10-14 09:40:00|229.67|227.27|230.18|227.78|230.28|227.88|229.67|227.27|0
1634204700000|2021-10-14 09:45:00|230.28|227.88|229.67|227.27|230.38|227.98|229.57|227.17|0
1634205000000|2021-10-14 09:50:00|229.77|227.37|229.97|227.57|230.07|227.67|229.77|227.37|0
1634205300000|2021-10-14 09:55:00|229.87|227.47|229.97|227.57|230.07|227.67|229.77|227.37|0
1634205600000|2021-10-14 10:00:00|230.07|227.67|230.17|227.77|230.27|227.87|229.77|227.37|0
1634205900000|2021-10-14 10:05:00|230.27|227.87|230.47|228.07|230.72|228.32|229.76|227.36|0
1634206200000|2021-10-14 10:10:00|230.57|228.17|230.47|228.07|230.57|228.17|230.37|227.97|0
1634206500000|2021-10-14 10:15:00|230.57|228.17|230.56|228.16|230.57|228.17|230.26|227.86|0
1634206800000|2021-10-14 10:20:00|230.67|228.27|230.76|228.36|231.17|228.77|230.56|228.16|0
1634207100000|2021-10-14 10:25:00|230.46|228.06|230.96|228.56|231.07|228.67|230.46|228.06|0
1634207400000|2021-10-14 10:30:00|231.06|228.66|230.46|228.06|231.47|229.07|230.46|228.06|0
1634207700000|2021-10-14 10:35:00|230.56|228.16|230.66|228.26|230.76|228.36|230.26|227.86|0
1634208000000|2021-10-14 10:40:00|230.56|228.16|230.55|228.15|230.66|228.26|230.35|227.95|0
1634208300000|2021-10-14 10:45:00|230.66|228.26|230.35|227.95|230.66|228.26|230.25|227.85|0
1634208600000|2021-10-14 10:50:00|230.25|227.85|230.45|228.05|230.45|228.05|230.05|227.65|0
1634208900000|2021-10-14 10:55:00|230.55|228.15|230.55|228.15|230.55|228.15|230.35|227.95|0
1634209200000|2021-10-14 11:00:00|230.65|228.25|230.14|227.74|230.95|228.55|230.14|227.74|0
1634209500000|2021-10-14 11:05:00|230.24|227.84|230.04|227.64|230.55|228.15|229.94|227.54|0
1634209800000|2021-10-14 11:10:00|229.94|227.54|229.44|227.04|230.04|227.64|229.14|226.74|0
1634210100000|2021-10-14 11:15:00|229.34|226.94|228.73|226.33|229.34|226.94|228.53|226.13|0
1634210400000|2021-10-14 11:20:00|228.83|226.43|228.83|226.43|229.03|226.63|228.73|226.33|0
1634210700000|2021-10-14 11:25:00|228.73|226.33|229.43|227.03|229.43|227.03|228.63|226.23|0
1634211000000|2021-10-14 11:30:00|229.33|226.93|228.83|226.43|229.33|226.93|228.58|226.18|0
1634211300000|2021-10-14 11:35:00|228.73|226.33|228.53|226.13|228.83|226.43|228.33|225.93|0
1634211600000|2021-10-14 11:40:00|228.52|226.12|227.82|225.42|228.52|226.12|227.62|225.22|0
1634211900000|2021-10-14 11:45:00|227.72|225.32|227.82|225.42|227.92|225.52|227.52|225.12|0
1634212200000|2021-10-14 11:50:00|227.72|225.32|226.92|224.52|227.72|225.32|226.92|224.52|0
1634212500000|2021-10-14 11:55:00|226.82|224.42|226.82|224.42|226.92|224.52|226.42|224.02|0
1634212800000|2021-10-14 12:00:00|226.72|224.32|226.12|223.72|226.72|224.32|226.12|223.72|0
1634213100000|2021-10-14 12:05:00|226.02|223.62|225.64|223.24|227.42|225.02|224.55|222.15|0
1634213400000|2021-10-14 12:10:00|225.44|223.04|224.75|222.35|225.54|223.14|224.55|222.15|0
1634213700000|2021-10-14 12:15:00|224.85|222.45|225.64|223.24|225.84|223.44|224.65|222.25|0
1634214000000|2021-10-14 12:20:00|225.74|223.34|225.73|223.33|226.03|223.63|225.34|222.94|0
1634214300000|2021-10-14 12:25:00|225.63|223.23|225.93|223.53|225.93|223.53|225.63|223.23|0
1634214600000|2021-10-14 12:30:00|225.83|223.43|226.03|223.63|226.53|224.13|224.44|222.04|0
1634214900000|2021-10-14 12:35:00|225.93|223.53|225.83|223.43|226.52|224.12|225.53|223.13|0
1634215200000|2021-10-14 12:40:00|225.63|223.23|225.83|223.43|226.02|223.62|224.93|222.53|0
1634215500000|2021-10-14 12:45:00|225.73|223.33|225.72|223.32|225.92|223.52|225.43|223.03|0
1634215800000|2021-10-14 12:50:00|225.63|223.23|225.92|223.52|226.22|223.82|225.62|223.22|0
1634216100000|2021-10-14 12:55:00|225.82|223.42|225.92|223.52|226.02|223.62|225.42|223.02|0
1634216400000|2021-10-14 13:00:00|225.72|223.32|225.82|223.42|226.12|223.72|225.22|222.82|0
1634216700000|2021-10-14 13:05:00|225.72|223.32|224.92|222.52|225.92|223.52|224.92|222.52|0
1634217000000|2021-10-14 13:10:00|224.83|222.43|225.52|223.12|225.91|223.51|224.63|222.23|0
1634217300000|2021-10-14 13:15:00|225.42|223.02|226.51|224.11|226.51|224.11|225.32|222.92|0
1634217600000|2021-10-14 13:20:00|226.41|224.01|225.71|223.31|226.41|224.01|225.61|223.21|0
1634217900000|2021-10-14 13:25:00|225.81|223.41|225.71|223.31|225.91|223.51|225.41|223.01|0
1634218200000|2021-10-14 13:30:00|225.41|223.01|226.2|223.8|226.4|224|224.42|222.02|0
1634218500000|2021-10-14 13:35:00|226.7|224.3|227.1|224.7|227.7|225.3|226|223.6|0
1634218800000|2021-10-14 13:40:00|227.4|225|225.5|223.1|227.4|225|223.14|220.74|0
1634219100000|2021-10-14 13:45:00|225.21|222.81|223.92|221.52|225.21|222.81|222.74|220.34|0
1634219400000|2021-10-14 13:50:00|224.22|221.82|224.21|221.81|224.71|222.31|223.33|220.93|0
1634219700000|2021-10-14 13:55:00|224.12|221.72|223.82|221.42|224.81|222.41|223.82|221.42|0
1634220000000|2021-10-14 14:00:00|223.52|221.12|220|217.6|223.52|221.12|219.9|217.5|0
1634220300000|2021-10-14 14:05:00|219.9|217.5|220.97|218.57|221.07|218.67|219.61|217.21|0
1634220600000|2021-10-14 14:10:00|220.87|218.47|219.31|216.91|220.97|218.57|219.02|216.62|0
1634220900000|2021-10-14 14:15:00|219.12|216.72|218.92|216.52|219.31|216.91|218.34|215.94|0
1634221200000|2021-10-14 14:20:00|218.63|216.23|219.18|216.78|221.83|219.43|218.34|215.94|0
1634221500000|2021-10-14 14:25:00|219.08|216.68|220.19|217.79|220.24|217.84|219.08|216.68|0
1634221800000|2021-10-14 14:30:00|220.05|217.65|220.63|218.23|220.63|218.23|219.37|216.97|0
1634222100000|2021-10-14 14:35:00|220.73|218.33|220.04|217.64|221.21|218.81|219.85|217.45|0
1634222400000|2021-10-14 14:40:00|220.14|217.74|219.05|216.65|220.14|217.74|218.37|215.97|0
1634222700000|2021-10-14 14:45:00|219.14|216.74|217.2|214.8|219.14|216.74|217.2|214.8|0
1634223000000|2021-10-14 14:50:00|217.3|214.9|216.91|214.51|217.3|214.9|216.53|214.13|0
1634223300000|2021-10-14 14:55:00|216.82|214.42|216.43|214.03|217.1|214.7|216.33|213.93|0
1634223600000|2021-10-14 15:00:00|216.62|214.22|217.68|215.28|217.68|215.28|216.24|213.84|0
1634223900000|2021-10-14 15:05:00|217.59|215.19|217|214.6|217.97|215.57|216.62|214.22|0
1634224200000|2021-10-14 15:10:00|217.2|214.8|217.68|215.28|217.78|215.38|217.1|214.7|0
1634224500000|2021-10-14 15:15:00|217.58|215.18|216.9|214.5|217.68|215.28|216.42|214.02|0
1634224800000|2021-10-14 15:20:00|217|214.6|216.61|214.21|217.19|214.79|215.94|213.54|0
1634225100000|2021-10-14 15:25:00|216.71|214.31|216.71|214.31|216.8|214.4|216.13|213.73|0
1634225400000|2021-10-14 15:30:00|216.42|214.02|216.51|214.11|217|214.6|216.13|213.73|0
1634225700000|2021-10-14 15:35:00|216.61|214.21|215.84|213.44|217.09|214.69|215.84|213.44|0
1634226000000|2021-10-14 15:40:00|215.74|213.34|215.55|213.15|216.32|213.92|215.36|212.96|0
1634226300000|2021-10-14 15:45:00|215.45|213.05|215.06|212.66|215.64|213.24|214.87|212.47|0
1634226600000|2021-10-14 15:50:00|214.97|212.57|215.64|213.24|215.73|213.33|214.87|212.47|0
1634226900000|2021-10-14 15:55:00|215.54|213.14|214.29|211.89|215.73|213.33|214.29|211.89|0
1634227200000|2021-10-14 16:00:00|214.39|211.99|213.81|211.41|214.49|212.09|213.81|211.41|0
1634227500000|2021-10-14 16:05:00|213.72|211.32|214|211.6|214.39|211.99|213.53|211.13|0
1634227800000|2021-10-14 16:10:00|213.81|211.41|213.33|210.93|214|211.6|213.24|210.84|0
1634228100000|2021-10-14 16:15:00|213.24|210.84|213.81|211.41|213.86|211.46|212.95|210.55|0
1634228400000|2021-10-14 16:20:00|213.71|211.31|213.81|211.41|214.09|211.69|213.71|211.31|0
1634228700000|2021-10-14 16:25:00|213.71|211.31|213.71|211.31|213.81|211.41|213.14|210.74|0
1634229000000|2021-10-14 16:30:00|213.61|211.21|213.8|211.4|214.19|211.79|213.42|211.02|0
1634229300000|2021-10-14 16:35:00|213.71|211.31|213.32|210.92|213.8|211.4|213.23|210.83|0
1634229600000|2021-10-14 16:40:00|213.42|211.02|216.62|214.22|216.72|214.32|213.32|210.92|0
1634229900000|2021-10-14 16:45:00|216.72|214.32|216.33|213.93|216.91|214.51|216.24|213.84|0
1634230200000|2021-10-14 16:50:00|216.43|214.03|216.43|214.03|216.71|214.31|216.24|213.84|0
1634230500000|2021-10-14 16:55:00|216.52|214.12|216.04|213.64|216.9|214.5|216.04|213.64|0
1634230800000|2021-10-14 17:00:00|215.95|213.55|217.76|215.36|217.76|215.36|215.57|213.17|0
1634231100000|2021-10-14 17:05:00|217.86|215.46|217.85|215.45|218.05|215.65|217.19|214.79|0
1634231400000|2021-10-14 17:10:00|217.76|215.36|216.19|213.79|218.05|215.65|215.1|212.7|0
1634231700000|2021-10-14 17:15:00|216.28|213.88|216.18|213.78|216.38|213.98|215.8|213.4|0
1634232000000|2021-10-14 17:20:00|216.09|213.69|216.37|213.97|216.57|214.17|215.99|213.59|0
1634232300000|2021-10-14 17:25:00|216.28|213.88|216.18|213.78|216.56|214.16|216.08|213.68|0
1634232600000|2021-10-14 17:30:00|215.99|213.59|215.03|212.63|215.99|213.59|214.94|212.54|0
1634232900000|2021-10-14 17:35:00|215.13|212.73|214.93|212.53|215.13|212.73|214.55|212.15|0
1634233200000|2021-10-14 17:40:00|214.84|212.44|214.36|211.96|214.93|212.53|214.36|211.96|0
1634233500000|2021-10-14 17:45:00|214.46|212.06|213.69|211.29|214.55|212.15|213.69|211.29|0
1634233800000|2021-10-14 17:50:00|213.6|211.2|213.98|211.58|214.36|211.96|213.6|211.2|0
1634234100000|2021-10-14 17:55:00|213.88|211.48|213.97|211.57|213.98|211.58|213.41|211.01|0
1634234400000|2021-10-14 18:00:00|214.02|211.62|214.45|212.05|214.54|212.14|213.78|211.38|0
1634234700000|2021-10-14 18:05:00|214.35|211.95|214.64|212.24|214.92|212.52|214.26|211.86|0
1634235000000|2021-10-14 18:10:00|214.73|212.33|214.16|211.76|214.73|212.33|214.06|211.66|0
1634235300000|2021-10-14 18:15:00|214.06|211.66|213.78|211.38|214.25|211.85|213.68|211.28|0
1634235600000|2021-10-14 18:20:00|213.87|211.47|213.49|211.09|214.06|211.66|213.3|210.9|0
1634235900000|2021-10-14 18:25:00|213.59|211.19|213.11|210.71|213.68|211.28|213.11|210.71|0
1634236200000|2021-10-14 18:30:00|213.2|210.8|213.58|211.18|213.96|211.56|213.11|210.71|0
1634236500000|2021-10-14 18:35:00|213.49|211.09|212.92|210.52|213.68|211.28|212.82|210.42|0
1634236800000|2021-10-14 18:40:00|213.01|210.61|213.67|211.27|213.96|211.56|213.01|210.61|0
1634237100000|2021-10-14 18:45:00|213.58|211.18|213.48|211.08|213.86|211.46|213.48|211.08|0
1634237400000|2021-10-14 18:50:00|213.39|210.99|213.19|210.79|213.57|211.17|213.01|210.61|0
1634237700000|2021-10-14 18:55:00|213.29|210.89|213.19|210.79|213.38|210.98|213|210.6|0
1634238000000|2021-10-14 19:00:00|213.1|210.7|213.38|210.98|213.85|211.45|213.1|210.7|0
1634238300000|2021-10-14 19:05:00|213.47|211.07|214.52|212.12|214.52|212.12|213.09|210.69|0
1634238600000|2021-10-14 19:10:00|214.61|212.21|214.42|212.02|215.09|212.69|214.33|211.93|0
1634238900000|2021-10-14 19:15:00|214.33|211.93|214.42|212.02|214.9|212.5|214.32|211.92|0
1634239200000|2021-10-14 19:20:00|214.51|212.11|215.18|212.78|215.18|212.78|213.94|211.54|0
1634239500000|2021-10-14 19:25:00|215.27|212.87|214.51|212.11|215.27|212.87|214.04|211.64|0
1634239800000|2021-10-14 19:30:00|214.61|212.21|214.6|212.2|214.98|212.58|214.03|211.63|0
1634240100000|2021-10-14 19:35:00|214.51|212.11|215.55|213.15|216.32|213.92|214.51|212.11|0
1634240400000|2021-10-14 19:40:00|215.36|212.96|214.88|212.48|216.22|213.82|214.88|212.48|0
1634240700000|2021-10-14 19:45:00|214.98|212.58|214.88|212.48|215.55|213.15|214.6|212.2|0
1634241000000|2021-10-14 19:50:00|214.69|212.29|213.36|210.96|215.17|212.77|212.51|210.11|0
1634241300000|2021-10-14 19:55:00|213.45|211.05|213.45|211.05|214.5|212.1|212.79|210.39|0
1634241600000|2021-10-14 20:00:00|213.26|210.86|213.45|211.05|213.64|211.24|212.98|210.58|0
1634241900000|2021-10-14 20:05:00|213.36|210.96|213.07|210.67|213.45|211.05|212.88|210.48|0
1634242200000|2021-10-14 20:10:00|212.98|210.58|212.5|210.1|212.98|210.58|212.41|210.01|0
1634242500000|2021-10-14 20:15:00|212.7|209.9|211.47|208.67|212.7|209.9|211.28|208.48|0
1634242800000|2021-10-14 20:20:00|211.38|208.58|210.34|207.54|211.47|208.67|210.25|207.45|0
1634243100000|2021-10-14 20:25:00|210.44|207.64|211.09|208.29|211.09|208.29|210.44|207.64|0
1634243400000|2021-10-14 20:30:00|210.9|208.1|210.9|208.1|211.09|208.29|210.81|208.01|0
1634243700000|2021-10-14 20:35:00|211|208.2|210.9|208.1|211.09|208.29|210.81|208.01|0
1634244000000|2021-10-14 20:40:00|210.81|208.01|210.9|208.1|211.09|208.29|210.81|208.01|0
1634244300000|2021-10-14 20:45:00|210.99|208.19|211.08|208.28|211.09|208.29|210.8|208|0
1634244600000|2021-10-14 20:50:00|210.99|208.19|210.99|208.19|210.99|208.19|210.71|207.91|0
1634244900000|2021-10-14 20:55:00|211.08|208.28|210.85|208.05|211.08|208.28|210.85|208.05|0
1634245200000|2021-10-14 21:00:00|210.87|208.07|211.04|208.24|211.09|208.29|210.87|208.07|0
1634245500000|2021-10-14 21:05:00|211.06|208.26|211.1|208.3|211.1|208.3|211.05|208.25|0
1634245800000|2021-10-14 21:10:00|211.11|208.31|211.11|208.31|211.11|208.31|211.1|208.3|0
1634246100000|2021-10-14 21:15:00|211.13|208.33|211.11|208.31|211.21|208.41|211.11|208.31|0
1634246400000|2021-10-14 21:20:00|211.1|208.3|211.01|208.21|211.1|208.3|210.93|208.13|0
1634246700000|2021-10-14 21:25:00|211.15|208.35|211.13|208.33|211.25|208.45|211.07|208.27|0
1634247000000|2021-10-14 21:30:00|211.07|208.27|211.08|208.28|211.21|208.41|211.05|208.25|0
1634247300000|2021-10-14 21:35:00|211.09|208.29|211.14|208.34|211.14|208.34|211.04|208.24|0
1634247600000|2021-10-14 21:40:00|211.19|208.39|210.95|208.15|211.19|208.39|210.83|208.03|0
1634247900000|2021-10-14 21:45:00|211.01|208.21|210.96|208.16|211.01|208.21|210.91|208.11|0
1634248200000|2021-10-14 21:50:00|210.95|208.15|211.03|208.23|211.03|208.23|210.89|208.09|0
1634248500000|2021-10-14 21:55:00|211.04|208.24|211.18|208.38|211.35|208.55|211.02|208.22|0
1634248800000|2021-10-14 22:00:00|211.48|208.68|211.62|208.82|212|209.2|211.24|208.44|0
1634249100000|2021-10-14 22:05:00|211.53|208.73|211.76|208.96|211.9|209.1|211.52|208.72|0
1634249400000|2021-10-14 22:10:00|211.81|209.01|210.96|208.16|211.81|209.01|210.77|207.97|0
1634249700000|2021-10-14 22:15:00|210.86|208.06|210.96|208.16|211.33|208.53|210.86|208.06|0
1634250000000|2021-10-14 22:20:00|210.86|208.06|211.14|208.34|211.14|208.34|210.86|208.06|0
1634250300000|2021-10-14 22:25:00|211.19|208.39|210.86|208.06|211.33|208.53|210.86|208.06|0
1634250600000|2021-10-14 22:30:00|210.76|207.96|210.95|208.15|211.04|208.24|210.76|207.96|0
1634250900000|2021-10-14 22:35:00|210.86|208.06|211.14|208.34|211.32|208.52|210.86|208.06|0
1634251200000|2021-10-14 22:40:00|211.04|208.24|211.04|208.24|211.14|208.34|210.95|208.15|0
1634251500000|2021-10-14 22:45:00|211.13|208.33|211.32|208.52|211.41|208.61|211.13|208.33|0
1634251800000|2021-10-14 22:50:00|211.41|208.61|210.29|207.49|211.41|208.61|210.19|207.39|0
1634252100000|2021-10-14 22:55:00|210.38|207.58|210.56|207.76|210.66|207.86|210.38|207.58|0
1634252400000|2021-10-14 23:00:00|210.47|207.67|210.66|207.86|210.75|207.95|210.47|207.67|0
1634252700000|2021-10-14 23:05:00|210.61|207.81|210.37|207.57|210.66|207.86|210.28|207.48|0
1634253000000|2021-10-14 23:10:00|210.47|207.67|210.46|207.66|210.75|207.95|210.37|207.57|0
1634253300000|2021-10-14 23:15:00|210.56|207.76|210.46|207.66|210.65|207.85|210.37|207.57|0
1634253600000|2021-10-14 23:20:00|210.37|207.57|210.09|207.29|210.46|207.66|209.9|207.1|0
1634253900000|2021-10-14 23:25:00|210.04|207.24|210.27|207.47|210.27|207.47|209.99|207.19|0
1634254200000|2021-10-14 23:30:00|210.18|207.38|210.46|207.66|210.65|207.85|210.18|207.38|0
1634254500000|2021-10-14 23:35:00|210.51|207.71|210.36|207.56|210.55|207.75|210.32|207.52|0
1634254800000|2021-10-14 23:40:00|210.45|207.65|210.45|207.65|210.6|207.8|210.36|207.56|0
1634255100000|2021-10-14 23:45:00|210.5|207.7|210.36|207.56|210.64|207.84|210.31|207.51|0
1634255400000|2021-10-14 23:50:00|210.45|207.65|210.54|207.74|210.73|207.93|210.36|207.56|0
1634255700000|2021-10-14 23:55:00|210.5|207.7|210.54|207.74|210.64|207.84|210.26|207.46|0
1634256000000|2021-10-15 00:00:00|210.63|207.83|211.67|208.87|211.67|208.87|210.54|207.74|0
1634256300000|2021-10-15 00:05:00|211.76|208.96|211.85|209.05|212.61|209.81|211.67|208.87|0
1634256600000|2021-10-15 00:10:00|211.76|208.96|211.99|209.19|212.04|209.24|211.29|208.49|0
1634256900000|2021-10-15 00:15:00|211.95|209.15|212.04|209.24|212.42|209.62|211.66|208.86|0
1634257200000|2021-10-15 00:20:00|211.94|209.14|212.75|209.95|213.17|210.37|211.66|208.86|0
1634257500000|2021-10-15 00:25:00|212.7|209.9|212.79|209.99|213.17|210.37|212.6|209.8|0
1634257800000|2021-10-15 00:30:00|212.88|210.08|212.88|210.08|213.07|210.27|212.6|209.8|0
1634258100000|2021-10-15 00:35:00|212.84|210.04|213.07|210.27|213.54|210.74|212.84|210.04|0
1634258400000|2021-10-15 00:40:00|212.97|210.17|211.98|209.18|213.07|210.27|211.98|209.18|0
1634258700000|2021-10-15 00:45:00|212.03|209.23|212.31|209.51|212.5|209.7|211.89|209.09|0
1634259000000|2021-10-15 00:50:00|212.26|209.46|212.02|209.22|212.26|209.46|211.93|209.13|0
1634259300000|2021-10-15 00:55:00|212.12|209.32|211.83|209.03|212.35|209.55|211.74|208.94|0
1634259600000|2021-10-15 01:00:00|211.79|208.99|212.87|210.07|212.97|210.17|211.36|208.56|0
1634259900000|2021-10-15 01:05:00|212.96|210.16|213.68|210.88|213.87|211.07|212.82|210.02|0
1634260200000|2021-10-15 01:10:00|213.72|210.92|213.53|210.73|214.29|211.49|213.53|210.73|0
1634260500000|2021-10-15 01:15:00|213.43|210.63|212.96|210.16|213.43|210.63|212.77|209.97|0
1634260800000|2021-10-15 01:20:00|213.05|210.25|213.81|211.01|213.81|211.01|212.96|210.16|0
1634261100000|2021-10-15 01:25:00|213.72|210.92|212.96|210.16|213.9|211.1|212.96|210.16|0
1634261400000|2021-10-15 01:30:00|213.05|210.25|213.24|210.44|213.43|210.63|212.67|209.87|0
1634261700000|2021-10-15 01:35:00|213.33|210.53|212.29|209.49|213.52|210.72|212.2|209.4|0
1634262000000|2021-10-15 01:40:00|212.2|209.4|212.57|209.77|212.76|209.96|212.2|209.4|0
1634262300000|2021-10-15 01:45:00|212.53|209.73|212.29|209.49|212.85|210.05|212.29|209.49|0
1634262600000|2021-10-15 01:50:00|212.33|209.53|210.83|208.03|212.47|209.67|210.83|208.03|0
1634262900000|2021-10-15 01:55:00|210.87|208.07|211.06|208.26|211.34|208.54|210.78|207.98|0
1634263200000|2021-10-15 02:00:00|210.96|208.16|210.68|207.88|211.15|208.35|210.31|207.51|0
1634263500000|2021-10-15 02:05:00|210.77|207.97|210.4|207.6|210.87|208.07|210.4|207.6|0
1634263800000|2021-10-15 02:10:00|210.49|207.69|210.58|207.78|210.58|207.78|210.02|207.22|0
1634264100000|2021-10-15 02:15:00|210.49|207.69|208.24|205.44|210.58|207.78|208.15|205.35|0
1634264400000|2021-10-15 02:20:00|208.15|205.35|207.78|204.98|208.52|205.72|207.13|204.33|0
1634264700000|2021-10-15 02:25:00|207.87|205.07|208.15|205.35|208.33|205.53|207.78|204.98|0
1634265000000|2021-10-15 02:30:00|208.05|205.25|208.19|205.39|208.47|205.67|208.05|205.25|0
1634265300000|2021-10-15 02:35:00|208.15|205.35|208.42|205.62|208.61|205.81|208.05|205.25|0
1634265600000|2021-10-15 02:40:00|208.33|205.53|208.14|205.34|208.52|205.72|207.86|205.06|0
1634265900000|2021-10-15 02:45:00|208.19|205.39|208.14|205.34|208.42|205.62|208.05|205.25|0
1634266200000|2021-10-15 02:50:00|208.05|205.25|208.32|205.52|208.32|205.52|208.05|205.25|0
1634266500000|2021-10-15 02:55:00|208.23|205.43|207.67|204.87|208.32|205.52|207.58|204.78|0
1634266800000|2021-10-15 03:00:00|207.58|204.78|208.6|205.8|208.6|205.8|207.58|204.78|0
1634267100000|2021-10-15 03:05:00|208.69|205.89|208.32|205.52|208.74|205.94|208.23|205.43|0
1634267400000|2021-10-15 03:10:00|208.23|205.43|208.32|205.52|208.41|205.61|208.22|205.42|0
1634267700000|2021-10-15 03:15:00|208.41|205.61|208.59|205.79|208.69|205.89|208.32|205.52|0
1634268000000|2021-10-15 03:20:00|208.64|205.84|208.22|205.42|208.69|205.89|208.22|205.42|0
1634268300000|2021-10-15 03:25:00|208.31|205.51|208.4|205.6|208.5|205.7|208.12|205.32|0
1634268600000|2021-10-15 03:30:00|208.31|205.51|208.12|205.32|208.5|205.7|208.12|205.32|0
1634268900000|2021-10-15 03:35:00|208.22|205.42|208.21|205.41|208.22|205.42|208.03|205.23|0
1634269200000|2021-10-15 03:40:00|208.31|205.51|208.49|205.69|208.49|205.69|208.3|205.5|0
1634269500000|2021-10-15 03:45:00|208.4|205.6|208.4|205.6|208.49|205.69|208.21|205.41|0
1634269800000|2021-10-15 03:50:00|208.35|205.55|208.11|205.31|208.4|205.6|208.02|205.22|0
1634270100000|2021-10-15 03:55:00|208.02|205.22|207.93|205.13|208.21|205.41|207.83|205.03|0
1634270400000|2021-10-15 04:00:00|207.65|204.85|208.3|205.5|208.3|205.5|207.37|204.57|0
1634270700000|2021-10-15 04:05:00|208.25|205.45|208.39|205.59|208.39|205.59|208.2|205.4|0
1634271000000|2021-10-15 04:10:00|208.2|205.4|208.01|205.21|208.29|205.49|208.01|205.21|0
1634271300000|2021-10-15 04:15:00|207.92|205.12|207.45|204.65|208.01|205.21|207.36|204.56|0
1634271600000|2021-10-15 04:20:00|207.5|204.7|207.55|204.75|207.83|205.03|207.36|204.56|0
1634271900000|2021-10-15 04:25:00|207.64|204.84|207.54|204.74|207.73|204.93|207.54|204.74|0
1634272200000|2021-10-15 04:30:00|207.64|204.84|206.71|203.91|207.64|204.84|206.52|203.72|0
1634272500000|2021-10-15 04:35:00|206.8|204|206.89|204.09|206.89|204.09|206.61|203.81|0
1634272800000|2021-10-15 04:40:00|206.8|204|206.52|203.72|206.89|204.09|206.52|203.72|0
1634273100000|2021-10-15 04:45:00|206.61|203.81|206.24|203.44|206.61|203.81|206.24|203.44|0
1634273400000|2021-10-15 04:50:00|206.33|203.53|206.7|203.9|206.79|203.99|206.33|203.53|0
1634273700000|2021-10-15 04:55:00|206.79|203.99|206.79|203.99|206.98|204.18|206.7|203.9|0
1634274000000|2021-10-15 05:00:00|206.75|203.95|206.79|203.99|206.97|204.17|206.6|203.8|0
1634274300000|2021-10-15 05:05:00|206.88|204.08|207.06|204.26|207.16|204.36|206.7|203.9|0
1634274600000|2021-10-15 05:10:00|207.16|204.36|206.78|203.98|207.43|204.63|206.78|203.98|0
1634274900000|2021-10-15 05:15:00|206.88|204.08|206.69|203.89|207.06|204.26|206.51|203.71|0
1634275200000|2021-10-15 05:20:00|206.65|203.85|206.5|203.7|206.88|204.08|206.41|203.61|0
1634275500000|2021-10-15 05:25:00|206.46|203.66|206.78|203.98|207.06|204.26|206.41|203.61|0
1634275800000|2021-10-15 05:30:00|206.83|204.03|207.05|204.25|207.15|204.35|206.78|203.98|0
1634276100000|2021-10-15 05:35:00|207.01|204.21|207.15|204.35|207.24|204.44|206.87|204.07|0
1634276400000|2021-10-15 05:40:00|207.05|204.25|206.87|204.07|207.05|204.25|206.87|204.07|0
1634276700000|2021-10-15 05:45:00|206.77|203.97|207.14|204.34|207.28|204.48|206.77|203.97|0
1634277000000|2021-10-15 05:50:00|207.05|204.25|206.68|203.88|207.05|204.25|206.68|203.88|0
1634277300000|2021-10-15 05:55:00|206.58|203.78|206.49|203.69|206.58|203.78|206.21|203.41|0
1634277600000|2021-10-15 06:00:00|206.4|203.6|206.03|203.23|206.49|203.69|205.8|203|0
1634277900000|2021-10-15 06:05:00|205.93|203.13|206.3|203.5|206.39|203.59|205.93|203.13|0
1634278200000|2021-10-15 06:10:00|206.39|203.59|207.22|204.42|207.23|204.43|206.3|203.5|0
1634278500000|2021-10-15 06:15:00|207.13|204.33|207.78|204.98|208.24|205.44|207.13|204.33|0
1634278800000|2021-10-15 06:20:00|207.87|205.07|208.24|205.44|208.71|205.91|207.87|205.07|0
1634279100000|2021-10-15 06:25:00|208.29|205.49|207.87|205.07|208.43|205.63|207.78|204.98|0
1634279400000|2021-10-15 06:30:00|207.78|204.98|208.14|205.34|208.42|205.62|207.73|204.93|0
1634279700000|2021-10-15 06:35:00|208.24|205.44|208.14|205.34|208.42|205.62|207.96|205.16|0
1634280000000|2021-10-15 06:40:00|208.05|205.25|208.14|205.34|208.42|205.62|208.05|205.25|0
1634280300000|2021-10-15 06:45:00|208.23|205.43|208.42|205.62|208.61|205.81|208.23|205.43|0
1634280600000|2021-10-15 06:50:00|208.33|205.53|208.04|205.24|208.51|205.71|208.04|205.24|0
1634280900000|2021-10-15 06:55:00|207.95|205.15|207.3|204.5|208.23|205.43|207.11|204.31|0
1634281200000|2021-10-15 07:00:00|207.67|204.87|208.23|205.43|208.6|205.8|207.67|204.87|0
1634281500000|2021-10-15 07:05:00|208.07|205.67|207.42|205.02|210.91|208.51|207.23|204.83|0
1634281800000|2021-10-15 07:10:00|207.51|205.11|207.41|205.01|207.97|205.57|207.32|204.92|0
1634282100000|2021-10-15 07:15:00|207.37|204.97|208.43|206.03|208.53|206.13|207.04|204.64|0
1634282400000|2021-10-15 07:20:00|208.53|206.13|207.97|205.57|209.09|206.69|207.69|205.29|0
1634282700000|2021-10-15 07:25:00|208.06|205.66|208.52|206.12|208.52|206.12|207.59|205.19|0
1634283000000|2021-10-15 07:30:00|208.8|206.4|208.24|205.84|208.9|206.5|208.2|205.8|0
1634283300000|2021-10-15 07:35:00|208.34|205.94|209.45|207.05|209.45|207.05|208.24|205.84|0
1634283600000|2021-10-15 07:40:00|209.55|207.15|210.01|207.61|210.2|207.8|209.26|206.86|0
1634283900000|2021-10-15 07:45:00|210.11|207.71|208.89|206.49|210.29|207.89|208.89|206.49|0
1634284200000|2021-10-15 07:50:00|208.98|206.58|208.79|206.39|209.45|207.05|208.51|206.11|0
1634284500000|2021-10-15 07:55:00|208.7|206.3|208.51|206.11|209.07|206.67|208.42|206.02|0
1634284800000|2021-10-15 08:00:00|208.7|206.3|207.67|205.27|208.79|206.39|207.58|205.18|0
1634285100000|2021-10-15 08:05:00|207.58|205.18|207.39|204.99|207.86|205.46|207.39|204.99|0
1634285400000|2021-10-15 08:10:00|207.49|205.09|207.02|204.62|207.86|205.46|207.02|204.62|0
1634285700000|2021-10-15 08:15:00|207.2|204.8|207.2|204.8|207.39|204.99|206.83|204.43|0
1634286000000|2021-10-15 08:20:00|207.3|204.9|207.94|205.54|208.04|205.64|207.02|204.62|0
1634286300000|2021-10-15 08:25:00|208.04|205.64|207.76|205.36|208.22|205.82|207.66|205.26|0
1634286600000|2021-10-15 08:30:00|207.66|205.26|207.48|205.08|207.85|205.45|207.01|204.61|0
1634286900000|2021-10-15 08:35:00|207.57|205.17|207.75|205.35|207.85|205.45|207.48|205.08|0
1634287200000|2021-10-15 08:40:00|207.71|205.31|207.84|205.44|207.94|205.54|207.57|205.17|0
1634287500000|2021-10-15 08:45:00|207.94|205.54|207.75|205.35|208.03|205.63|207.47|205.07|0
1634287800000|2021-10-15 08:50:00|207.66|205.26|208.12|205.72|208.21|205.81|207.56|205.16|0
1634288100000|2021-10-15 08:55:00|208.02|205.62|208.3|205.9|208.3|205.9|208.02|205.62|0
1634288400000|2021-10-15 09:00:00|208.35|205.95|208.67|206.27|208.77|206.37|208.3|205.9|0
1634288700000|2021-10-15 09:05:00|208.77|206.37|208.86|206.46|208.95|206.55|208.67|206.27|0
1634289000000|2021-10-15 09:10:00|208.76|206.36|208.76|206.36|208.95|206.55|208.67|206.27|0
1634289300000|2021-10-15 09:15:00|208.67|206.27|208.76|206.36|208.85|206.45|208.67|206.27|0
1634289600000|2021-10-15 09:20:00|208.67|206.27|208.85|206.45|208.85|206.45|208.67|206.27|0
1634289900000|2021-10-15 09:25:00|208.76|206.36|208.2|205.8|208.76|206.36|208.2|205.8|0
1634290200000|2021-10-15 09:30:00|208.29|205.89|208.66|206.26|208.75|206.35|208.29|205.89|0
1634290500000|2021-10-15 09:35:00|208.57|206.17|208.94|206.54|208.94|206.54|208.38|205.98|0
1634290800000|2021-10-15 09:40:00|208.85|206.45|209.4|207|209.5|207.1|208.84|206.44|0
1634291100000|2021-10-15 09:45:00|209.5|207.1|208.75|206.35|209.59|207.19|208.75|206.35|0
1634291400000|2021-10-15 09:50:00|208.65|206.25|208.65|206.25|208.93|206.53|208.47|206.07|0
1634291700000|2021-10-15 09:55:00|208.75|206.35|207.91|205.51|208.75|206.35|207.54|205.14|0
1634292000000|2021-10-15 10:00:00|207.81|205.41|206.98|204.58|207.91|205.51|206.98|204.58|0
1634292300000|2021-10-15 10:05:00|206.88|204.48|207.53|205.13|207.72|205.32|206.79|204.39|0
1634292600000|2021-10-15 10:10:00|207.62|205.22|207.34|204.94|207.62|205.22|207.16|204.76|0
1634292900000|2021-10-15 10:15:00|207.44|205.04|207.62|205.22|207.9|205.5|207.34|204.94|0
1634293200000|2021-10-15 10:20:00|207.53|205.13|207.99|205.59|208.08|205.68|207.43|205.03|0
1634293500000|2021-10-15 10:25:00|207.9|205.5|206.6|204.2|207.9|205.5|206.5|204.1|0
1634293800000|2021-10-15 10:30:00|206.5|204.1|207.34|204.94|207.52|205.12|206.41|204.01|0
1634294100000|2021-10-15 10:35:00|207.38|204.98|207.7|205.3|207.71|205.31|207.33|204.93|0
1634294400000|2021-10-15 10:40:00|207.61|205.21|207.42|205.02|207.8|205.4|207.33|204.93|0
1634294700000|2021-10-15 10:45:00|207.47|205.07|207.75|205.35|207.79|205.39|207.15|204.75|0
1634295000000|2021-10-15 10:50:00|207.7|205.3|208.16|205.76|208.16|205.76|207.61|205.21|0
1634295300000|2021-10-15 10:55:00|208.07|205.67|208.07|205.67|208.16|205.76|207.61|205.21|0
1634295600000|2021-10-15 11:00:00|207.98|205.58|207.42|205.02|208.16|205.76|207.33|204.93|0
1634295900000|2021-10-15 11:05:00|207.51|205.11|207.69|205.29|207.69|205.29|207.32|204.92|0
1634296200000|2021-10-15 11:10:00|207.6|205.2|207.23|204.83|207.79|205.39|207.23|204.83|0
1634296500000|2021-10-15 11:15:00|207.13|204.73|207.13|204.73|207.41|205.01|207.04|204.64|0
1634296800000|2021-10-15 11:20:00|207.04|204.64|207.13|204.73|207.13|204.73|206.58|204.18|0
1634297100000|2021-10-15 11:25:00|207.04|204.64|206.67|204.27|207.13|204.73|206.57|204.17|0
1634297400000|2021-10-15 11:30:00|206.57|204.17|206.2|203.8|206.67|204.27|206.02|203.62|0
1634297700000|2021-10-15 11:35:00|206.29|203.89|206.29|203.89|206.29|203.89|205.92|203.52|0
1634298000000|2021-10-15 11:40:00|206.38|203.98|206.29|203.89|206.38|203.98|206.11|203.71|0
1634298300000|2021-10-15 11:45:00|206.24|203.84|206.57|204.17|206.57|204.17|206.2|203.8|0
1634298600000|2021-10-15 11:50:00|206.47|204.07|206.38|203.98|206.66|204.26|206.38|203.98|0
1634298900000|2021-10-15 11:55:00|206.47|204.07|206.75|204.35|206.93|204.53|206.38|203.98|0
1634299200000|2021-10-15 12:00:00|206.84|204.44|206.74|204.34|207.02|204.62|206.56|204.16|0
1634299500000|2021-10-15 12:05:00|206.65|204.25|206.56|204.16|206.84|204.44|206.56|204.16|0
1634299800000|2021-10-15 12:10:00|206.65|204.25|206.56|204.16|206.65|204.25|206.37|203.97|0
1634300100000|2021-10-15 12:15:00|206.46|204.06|206.83|204.43|206.83|204.43|206.46|204.06|0
1634300400000|2021-10-15 12:20:00|206.74|204.34|206.83|204.43|207.01|204.61|206.28|203.88|0
1634300700000|2021-10-15 12:25:00|206.92|204.52|207.52|205.12|208.22|205.82|206.64|204.24|0
1634301000000|2021-10-15 12:30:00|207.57|205.17|206.83|204.43|207.94|205.54|206.83|204.43|0
1634301300000|2021-10-15 12:35:00|206.92|204.52|205.07|202.67|207.1|204.7|205.07|202.67|0
1634301600000|2021-10-15 12:40:00|204.98|202.58|203.97|201.57|204.98|202.58|203.97|201.57|0
1634301900000|2021-10-15 12:45:00|203.87|201.47|204.51|202.11|204.88|202.48|203.87|201.47|0
1634302200000|2021-10-15 12:50:00|204.61|202.21|205.16|202.76|205.53|203.13|204.61|202.21|0
1634302500000|2021-10-15 12:55:00|205.25|202.85|205.52|203.12|205.52|203.12|205.06|202.66|0
1634302800000|2021-10-15 13:00:00|205.61|203.21|205.43|203.03|205.98|203.58|205.43|203.03|0
1634303100000|2021-10-15 13:05:00|205.34|202.94|205.43|203.03|205.8|203.4|205.06|202.66|0
1634303400000|2021-10-15 13:10:00|205.33|202.93|205.61|203.21|205.89|203.49|205.06|202.66|0
1634303700000|2021-10-15 13:15:00|205.7|203.3|205.51|203.11|206.16|203.76|205.24|202.84|0
1634304000000|2021-10-15 13:20:00|205.42|203.02|204.78|202.38|205.61|203.21|204.78|202.38|0
1634304300000|2021-10-15 13:25:00|204.68|202.28|204.41|202.01|204.78|202.38|203.58|201.18|0
1634304600000|2021-10-15 13:30:00|203.86|201.46|206.8|204.4|206.99|204.59|203.86|201.46|0
1634304900000|2021-10-15 13:35:00|206.43|204.03|203.95|201.55|206.43|204.03|202.76|200.36|0
1634305200000|2021-10-15 13:40:00|203.77|201.37|203.95|201.55|204.87|202.47|203.49|201.09|0
1634305500000|2021-10-15 13:45:00|203.86|201.46|203.58|201.18|204.32|201.92|202.94|200.54|0
1634305800000|2021-10-15 13:50:00|203.67|201.27|203.13|200.73|204.59|202.19|202.66|200.26|0
1634306100000|2021-10-15 13:55:00|203.04|200.64|201.48|199.08|203.31|200.91|201.48|199.08|0
1634306400000|2021-10-15 14:00:00|201.39|198.99|201.66|199.26|202.58|200.18|201.21|198.81|0
1634306700000|2021-10-15 14:05:00|201.57|199.17|201.43|199.03|201.75|199.35|199.85|197.45|0
1634307000000|2021-10-15 14:10:00|201.34|198.94|202.06|199.66|202.15|199.75|201.34|198.94|0
1634307300000|2021-10-15 14:15:00|201.97|199.57|202.6|200.2|202.79|200.39|201.61|199.21|0
1634307600000|2021-10-15 14:20:00|202.79|200.39|202.6|200.2|202.79|200.39|202.06|199.66|0
1634307900000|2021-10-15 14:25:00|202.69|200.29|206.08|203.68|206.08|203.68|202.6|200.2|0
1634308200000|2021-10-15 14:30:00|205.62|203.22|203.97|201.57|205.62|203.22|203.88|201.48|0
1634308500000|2021-10-15 14:35:00|204.15|201.75|203.05|200.65|204.61|202.21|203.05|200.65|0
1634308800000|2021-10-15 14:40:00|203.14|200.74|203.04|200.64|203.51|201.11|202.86|200.46|0
1634309100000|2021-10-15 14:45:00|203.13|200.73|201.85|199.45|203.13|200.73|201.76|199.36|0
1634309400000|2021-10-15 14:50:00|201.76|199.36|202.58|200.18|202.58|200.18|201.58|199.18|0
1634309700000|2021-10-15 14:55:00|202.81|200.41|201.67|199.27|202.81|200.41|201.67|199.27|0
1634310000000|2021-10-15 15:00:00|201.48|199.08|202.03|199.63|202.12|199.72|201.3|198.9|0
1634310300000|2021-10-15 15:05:00|201.94|199.54|201.94|199.54|202.57|200.17|201.75|199.35|0
1634310600000|2021-10-15 15:10:00|201.84|199.44|202.12|199.72|202.21|199.81|201.48|199.08|0
1634310900000|2021-10-15 15:15:00|202.02|199.62|201.66|199.26|202.39|199.99|201.66|199.26|0
1634311200000|2021-10-15 15:20:00|201.75|199.35|202.11|199.71|202.66|200.26|201.66|199.26|0
1634311500000|2021-10-15 15:25:00|201.93|199.53|202.47|200.07|202.66|200.26|201.75|199.35|0
1634311800000|2021-10-15 15:30:00|202.38|199.98|202.29|199.89|202.47|200.07|201.93|199.53|0
1634312100000|2021-10-15 15:35:00|202.2|199.8|203.2|200.8|203.2|200.8|202.11|199.71|0
1634312400000|2021-10-15 15:40:00|203.11|200.71|203.66|201.26|203.93|201.53|202.93|200.53|0
1634312700000|2021-10-15 15:45:00|203.84|201.44|203.75|201.35|203.84|201.44|202.92|200.52|0
1634313000000|2021-10-15 15:50:00|203.65|201.25|203.74|201.34|204.66|202.26|203.56|201.16|0
1634313300000|2021-10-15 15:55:00|203.83|201.43|203.92|201.52|204.11|201.71|203.38|200.98|0
1634313600000|2021-10-15 16:00:00|204.02|201.62|203.28|200.88|204.02|201.62|203.19|200.79|0
1634313900000|2021-10-15 16:05:00|203.37|200.97|203.1|200.7|203.74|201.34|202.82|200.42|0
1634314200000|2021-10-15 16:10:00|203.19|200.79|202.82|200.42|203.19|200.79|202.73|200.33|0
1634314500000|2021-10-15 16:15:00|202.73|200.33|202.73|200.33|202.82|200.42|202.36|199.96|0
1634314800000|2021-10-15 16:20:00|202.82|200.42|203.46|201.06|203.82|201.42|202.82|200.42|0
1634315100000|2021-10-15 16:25:00|203.55|201.15|203.18|200.78|204.01|201.61|203.18|200.78|0
1634315400000|2021-10-15 16:30:00|203.09|200.69|203.54|201.14|203.73|201.33|202.81|200.41|0
1634315700000|2021-10-15 16:35:00|203.64|201.24|203.09|200.69|203.91|201.51|202.9|200.5|0
1634316000000|2021-10-15 16:40:00|202.99|200.59|202.08|199.68|203.18|200.78|201.99|199.59|0
1634316300000|2021-10-15 16:45:00|201.99|199.59|202.26|199.86|202.44|200.04|201.81|199.41|0
1634316600000|2021-10-15 16:50:00|202.17|199.77|201.99|199.59|202.35|199.95|201.8|199.4|0
1634316900000|2021-10-15 16:55:00|202.08|199.68|202.07|199.67|202.08|199.68|201.71|199.31|0
1634317200000|2021-10-15 17:00:00|202.17|199.77|202.71|200.31|202.98|200.58|201.98|199.58|0
1634317500000|2021-10-15 17:05:00|202.8|200.4|201.98|199.58|202.8|200.4|201.62|199.22|0
1634317800000|2021-10-15 17:10:00|202.07|199.67|202.62|200.22|202.62|200.22|201.71|199.31|0
1634318100000|2021-10-15 17:15:00|202.61|200.21|202.8|200.4|203.16|200.76|202.43|200.03|0
1634318400000|2021-10-15 17:20:00|202.89|200.49|202.52|200.12|202.98|200.58|202.52|200.12|0
1634318700000|2021-10-15 17:25:00|202.7|200.3|202.7|200.3|202.7|200.3|202.25|199.85|0
1634319000000|2021-10-15 17:30:00|202.61|200.21|201.61|199.21|202.61|200.21|201.61|199.21|0
1634319300000|2021-10-15 17:35:00|201.7|199.3|201.51|199.11|201.79|199.39|201.42|199.02|0
1634319600000|2021-10-15 17:40:00|201.6|199.2|201.51|199.11|201.88|199.48|201.51|199.11|0
1634319900000|2021-10-15 17:45:00|201.6|199.2|200.87|198.47|201.6|199.2|200.78|198.38|0
1634320200000|2021-10-15 17:50:00|200.78|198.38|200.78|198.38|200.87|198.47|200.6|198.2|0
1634320500000|2021-10-15 17:55:00|200.87|198.47|201.05|198.65|201.14|198.74|200.87|198.47|0
1634320800000|2021-10-15 18:00:00|200.96|198.56|199.42|197.02|200.96|198.56|199.33|196.93|0
1634321100000|2021-10-15 18:05:00|199.56|197.16|201.54|199.14|202.08|199.68|199.56|197.16|0
1634321400000|2021-10-15 18:10:00|201.45|199.05|201.53|199.13|201.63|199.23|201.27|198.87|0
1634321700000|2021-10-15 18:15:00|201.44|199.04|201.53|199.13|201.62|199.22|201.44|199.04|0
1634322000000|2021-10-15 18:20:00|201.44|199.04|201.26|198.86|201.62|199.22|201.17|198.77|0
1634322300000|2021-10-15 18:25:00|201.35|198.95|201.53|199.13|201.62|199.22|200.81|198.41|0
1634322600000|2021-10-15 18:30:00|201.35|198.95|202.07|199.67|202.16|199.76|201.35|198.95|0
1634322900000|2021-10-15 18:35:00|202.16|199.76|201.89|199.49|202.61|200.21|201.89|199.49|0
1634323200000|2021-10-15 18:40:00|201.98|199.58|202.34|199.94|202.61|200.21|201.98|199.58|0
1634323500000|2021-10-15 18:45:00|202.43|200.03|202.61|200.21|202.97|200.57|202.43|200.03|0
1634323800000|2021-10-15 18:50:00|202.6|200.2|202.69|200.29|203.06|200.66|202.51|200.11|0
1634324100000|2021-10-15 18:55:00|202.6|200.2|201.52|199.12|202.6|200.2|201.34|198.94|0
1634324400000|2021-10-15 19:00:00|201.61|199.21|203.14|200.74|203.14|200.74|201.34|198.94|0
1634324700000|2021-10-15 19:05:00|203.23|200.83|203.87|201.47|204.05|201.65|202.87|200.47|0
1634325000000|2021-10-15 19:10:00|204.05|201.65|202.96|200.56|204.05|201.65|202.87|200.47|0
1634325300000|2021-10-15 19:15:00|203.14|200.74|203.23|200.83|203.41|201.01|202.23|199.83|0
1634325600000|2021-10-15 19:20:00|203.32|200.92|203.32|200.92|204.05|201.65|203.23|200.83|0
1634325900000|2021-10-15 19:25:00|203.23|200.83|202.41|200.01|203.32|200.92|201.96|199.56|0
1634326200000|2021-10-15 19:30:00|202.32|199.92|202.86|200.46|203.5|201.1|202.32|199.92|0
1634326500000|2021-10-15 19:35:00|202.95|200.55|202.77|200.37|203.49|201.09|202.59|200.19|0
1634326800000|2021-10-15 19:40:00|202.86|200.46|202.86|200.46|203.13|200.73|202.58|200.18|0
1634327100000|2021-10-15 19:45:00|203.04|200.64|203.67|201.27|203.67|201.27|202.85|200.45|0
1634327400000|2021-10-15 19:50:00|203.58|201.18|203.12|200.72|203.94|201.54|202.58|200.18|0
1634327700000|2021-10-15 19:55:00|202.94|200.54|202.94|200.54|203.12|200.72|201.85|199.45|0
1634328000000|2021-10-15 20:00:00|202.4|200|204.11|201.71|204.11|201.71|201.67|199.27|0
1634328300000|2021-10-15 20:05:00|204.2|201.8|204.02|201.62|204.38|201.98|203.93|201.53|0
1634328600000|2021-10-15 20:10:00|203.93|201.53|204.11|201.71|204.2|201.8|203.93|201.53|0
1634540700000|2021-10-18 07:05:00|210.06|207.66|210.15|207.75|210.7|208.3|209.41|207.01|0
1634541000000|2021-10-18 07:10:00|210.19|207.79|209.68|207.28|210.24|207.84|209.5|207.1|0
1634541300000|2021-10-18 07:15:00|209.78|207.38|210.42|208.02|210.42|208.02|209.31|206.91|0
1634541600000|2021-10-18 07:20:00|210.51|208.11|212.18|209.78|212.93|210.53|210.51|208.11|0
1634541900000|2021-10-18 07:25:00|212.09|209.69|210.6|208.2|212.09|209.69|210.05|207.65|0
1634542200000|2021-10-18 07:30:00|210.51|208.11|210.6|208.2|211.39|208.99|210.23|207.83|0
1634542500000|2021-10-18 07:35:00|210.69|208.29|211.06|208.66|211.11|208.71|210.18|207.78|0
1634542800000|2021-10-18 07:40:00|211.25|208.85|211.06|208.66|211.43|209.03|210.87|208.47|0
1634543100000|2021-10-18 07:45:00|211.11|208.71|210.78|208.38|211.15|208.75|210.5|208.1|0
1634543400000|2021-10-18 07:50:00|210.83|208.43|210.59|208.19|211.05|208.65|210.41|208.01|0
1634543700000|2021-10-18 07:55:00|210.68|208.28|210.4|208|210.68|208.28|209.67|207.27|0
1634544000000|2021-10-18 08:00:00|210.59|208.19|208.65|206.25|210.68|208.28|208.56|206.16|0
1634544300000|2021-10-18 08:05:00|208.83|206.43|208.37|205.97|209.11|206.71|208.33|205.93|0
1634544600000|2021-10-18 08:10:00|208.46|206.06|208.55|206.15|208.83|206.43|208.1|205.7|0
1634544900000|2021-10-18 08:15:00|208.51|206.11|208.55|206.15|208.92|206.52|208.46|206.06|0
1634545200000|2021-10-18 08:20:00|208.64|206.24|208.78|206.38|208.92|206.52|208|205.6|0
1634545500000|2021-10-18 08:25:00|208.73|206.33|209.1|206.7|209.28|206.88|208.64|206.24|0
1634545800000|2021-10-18 08:30:00|209.19|206.79|209.37|206.97|209.65|207.25|208.92|206.52|0
1634546100000|2021-10-18 08:35:00|209.28|206.88|209.83|207.43|210.02|207.62|209.01|206.61|0
1634546400000|2021-10-18 08:40:00|209.93|207.53|209.65|207.25|210.39|207.99|209.46|207.06|0
1634546700000|2021-10-18 08:45:00|209.55|207.15|209.74|207.34|209.83|207.43|209.18|206.78|0
1634547000000|2021-10-18 08:50:00|209.83|207.43|210.01|207.61|210.2|207.8|209.74|207.34|0
1634547300000|2021-10-18 08:55:00|210.1|207.7|210.38|207.98|210.38|207.98|209.92|207.52|0
1634547600000|2021-10-18 09:00:00|210.29|207.89|211.3|208.9|211.68|209.28|210.29|207.89|0
1634547900000|2021-10-18 09:05:00|211.21|208.81|210.84|208.44|211.26|208.86|210.65|208.25|0
1634548200000|2021-10-18 09:10:00|210.75|208.35|211.39|208.99|211.49|209.09|210.75|208.35|0
1634548500000|2021-10-18 09:15:00|211.49|209.09|210.65|208.25|211.58|209.18|210.65|208.25|0
1634548800000|2021-10-18 09:20:00|210.83|208.43|210.46|208.06|210.83|208.43|210.37|207.97|0
1634549100000|2021-10-18 09:25:00|210.55|208.15|209.63|207.23|210.55|208.15|209.63|207.23|0
1634549400000|2021-10-18 09:30:00|209.54|207.14|210.37|207.97|210.46|208.06|209.54|207.14|0
1634549700000|2021-10-18 09:35:00|210.46|208.06|210.64|208.24|210.83|208.43|210.27|207.87|0
1634550000000|2021-10-18 09:40:00|210.83|208.43|211.01|208.61|211.2|208.8|210.55|208.15|0
1634550300000|2021-10-18 09:45:00|211.1|208.7|210.96|208.56|211.47|209.07|210.92|208.52|0
1634550600000|2021-10-18 09:50:00|211.01|208.61|210.82|208.42|211.1|208.7|210.54|208.14|0
1634550900000|2021-10-18 09:55:00|210.87|208.47|211.1|208.7|211.28|208.88|210.87|208.47|0
1634551200000|2021-10-18 10:00:00|211.14|208.74|210.82|208.42|211.42|209.02|210.72|208.32|0
1634551500000|2021-10-18 10:05:00|210.54|208.14|210.72|208.32|210.91|208.51|210.35|207.95|0
1634551800000|2021-10-18 10:10:00|210.91|208.51|212.02|209.62|212.11|209.71|210.81|208.41|0
1634552100000|2021-10-18 10:15:00|212.11|209.71|212.39|209.99|213.04|210.64|212.02|209.62|0
1634552400000|2021-10-18 10:20:00|212.3|209.9|211.92|209.52|212.3|209.9|211.46|209.06|0
1634552700000|2021-10-18 10:25:00|212.01|209.61|211.55|209.15|212.01|209.61|211.46|209.06|0
1634553000000|2021-10-18 10:30:00|211.45|209.05|210.99|208.59|211.55|209.15|210.9|208.5|0
1634553300000|2021-10-18 10:35:00|210.9|208.5|211.27|208.87|211.36|208.96|210.9|208.5|0
1634553600000|2021-10-18 10:40:00|211.22|208.82|210.2|207.8|211.36|208.96|210.06|207.66|0
1634553900000|2021-10-18 10:45:00|210.34|207.94|210.8|208.4|210.98|208.58|210.29|207.89|0
1634554200000|2021-10-18 10:50:00|210.89|208.49|211.26|208.86|211.45|209.05|210.89|208.49|0
1634554500000|2021-10-18 10:55:00|211.17|208.77|211.44|209.04|211.44|209.04|210.79|208.39|0
1634554800000|2021-10-18 11:00:00|211.4|209|210.61|208.21|211.4|209|210.61|208.21|0
1634555100000|2021-10-18 11:05:00|210.7|208.3|209.5|207.1|210.79|208.39|209.4|207|0
1634555400000|2021-10-18 11:10:00|209.59|207.19|209.59|207.19|209.86|207.46|209.49|207.09|0
1634555700000|2021-10-18 11:15:00|209.63|207.23|209.4|207|209.68|207.28|209.31|206.91|0
1634556000000|2021-10-18 11:20:00|209.49|207.09|209.03|206.63|209.49|207.09|208.94|206.54|0
1634556300000|2021-10-18 11:25:00|208.99|206.59|208.2|205.8|209.3|206.9|208.2|205.8|0
1634556600000|2021-10-18 11:30:00|208.02|205.62|209.12|206.72|209.21|206.81|208.02|205.62|0
1634556900000|2021-10-18 11:35:00|209.03|206.63|209.95|207.55|210.22|207.82|208.66|206.26|0
1634557200000|2021-10-18 11:40:00|210.04|207.64|210.04|207.64|210.22|207.82|209.67|207.27|0
1634557500000|2021-10-18 11:45:00|210.13|207.73|210.13|207.73|210.4|208|210.03|207.63|0
1634557800000|2021-10-18 11:50:00|210.17|207.77|209.75|207.35|210.31|207.91|209.66|207.26|0
1634558100000|2021-10-18 11:55:00|209.8|207.4|210.12|207.72|210.31|207.91|209.8|207.4|0
1634558400000|2021-10-18 12:00:00|210.21|207.81|211.7|209.3|212.25|209.85|210.21|207.81|0
1634558700000|2021-10-18 12:05:00|211.51|209.11|210.49|208.09|211.51|209.11|210.49|208.09|0
1634559000000|2021-10-18 12:10:00|210.58|208.18|210.76|208.36|211.04|208.64|210.49|208.09|0
1634559300000|2021-10-18 12:15:00|210.67|208.27|210.67|208.27|211.13|208.73|210.3|207.9|0
1634559600000|2021-10-18 12:20:00|210.58|208.18|210.71|208.31|210.99|208.59|210.21|207.81|0
1634559900000|2021-10-18 12:25:00|210.76|208.36|211.5|209.1|211.69|209.29|210.67|208.27|0
1634560200000|2021-10-18 12:30:00|211.59|209.19|211.4|209|211.87|209.47|211.13|208.73|0
1634560500000|2021-10-18 12:35:00|211.5|209.1|211.03|208.63|211.96|209.56|211.03|208.63|0
1634560800000|2021-10-18 12:40:00|211.22|208.82|211.21|208.81|211.49|209.09|210.94|208.54|0
1634561100000|2021-10-18 12:45:00|211.31|208.91|212.89|210.49|213.17|210.77|211.31|208.91|0
1634561400000|2021-10-18 12:50:00|212.79|210.39|214.48|212.08|214.85|212.45|212.79|210.39|0
1634561700000|2021-10-18 12:55:00|214.57|212.17|213.49|211.09|214.57|212.17|213.49|211.09|0
1634562000000|2021-10-18 13:00:00|213.54|211.14|213.16|210.76|214.01|211.61|212.98|210.58|0
1634562300000|2021-10-18 13:05:00|213.07|210.67|212.79|210.39|213.63|211.23|212.51|210.11|0
1634562600000|2021-10-18 13:10:00|212.88|210.48|213.06|210.66|213.91|211.51|212.79|210.39|0
1634562900000|2021-10-18 13:15:00|212.97|210.57|212.69|210.29|213.25|210.85|212.6|210.2|0
1634563200000|2021-10-18 13:20:00|212.6|210.2|212.22|209.82|212.78|210.38|212.13|209.73|0
1634563500000|2021-10-18 13:25:00|212.13|209.73|211.94|209.54|212.5|210.1|211.85|209.45|0
1634563800000|2021-10-18 13:30:00|212.13|209.73|213.43|211.03|213.43|211.03|211.48|209.08|0
1634564100000|2021-10-18 13:35:00|213.62|211.22|213.43|211.03|214.55|212.15|213.24|210.84|0
1634564400000|2021-10-18 13:40:00|213.24|210.84|209.71|207.31|213.9|211.5|209.62|207.22|0
1634564700000|2021-10-18 13:45:00|209.62|207.22|208.05|205.65|209.89|207.49|207.69|205.29|0
1634565000000|2021-10-18 13:50:00|207.96|205.56|207.78|205.38|209.51|207.11|206.68|204.28|0
1634565300000|2021-10-18 13:55:00|207.87|205.47|206.95|204.55|207.87|205.47|206.22|203.82|0
1634565600000|2021-10-18 14:00:00|206.68|204.28|206.13|203.73|207.14|204.74|206.04|203.64|0
1634565900000|2021-10-18 14:05:00|206.04|203.64|205.49|203.09|206.31|203.91|205.4|203|0
1634566200000|2021-10-18 14:10:00|205.58|203.18|205.58|203.18|206.58|204.18|205.49|203.09|0
1634566500000|2021-10-18 14:15:00|205.72|203.32|206.49|204.09|207.22|204.82|205.58|203.18|0
1634566800000|2021-10-18 14:20:00|206.67|204.27|206.4|204|207.59|205.19|206.12|203.72|0
1634567100000|2021-10-18 14:25:00|206.58|204.18|205.48|203.08|206.58|204.18|205.21|202.81|0
1634567400000|2021-10-18 14:30:00|205.3|202.9|206.21|203.81|207.12|204.72|205.21|202.81|0
1634567700000|2021-10-18 14:35:00|206.39|203.99|205.84|203.44|207.03|204.63|205.66|203.26|0
1634568000000|2021-10-18 14:40:00|205.75|203.35|204.84|202.44|205.84|203.44|204.21|201.81|0
1634568300000|2021-10-18 14:45:00|204.75|202.35|203.48|201.08|205.48|203.08|203.48|201.08|0
1634568600000|2021-10-18 14:50:00|203.39|200.99|203.75|201.35|204.12|201.72|203.39|200.99|0
1634568900000|2021-10-18 14:55:00|203.66|201.26|203.57|201.17|204.12|201.72|203.39|200.99|0
1634569200000|2021-10-18 15:00:00|203.48|201.08|202.84|200.44|203.66|201.26|202.84|200.44|0
1634569500000|2021-10-18 15:05:00|202.93|200.53|201.94|199.54|203.02|200.62|201.4|199|0
1634569800000|2021-10-18 15:10:00|202.03|199.63|201.94|199.54|202.39|199.99|201.49|199.09|0
1634570100000|2021-10-18 15:15:00|201.85|199.45|201.59|199.19|203.2|200.8|201.5|199.1|0
1634570400000|2021-10-18 15:20:00|201.5|199.1|201.05|198.65|201.85|199.45|200.69|198.29|0
1634570700000|2021-10-18 15:25:00|201.14|198.74|202.39|199.99|202.39|199.99|201.05|198.65|0
1634571000000|2021-10-18 15:30:00|202.66|200.26|204.3|201.9|204.93|202.53|202.21|199.81|0
1634571300000|2021-10-18 15:35:00|204.21|201.81|204.84|202.44|205.11|202.71|203.94|201.54|0
1634571600000|2021-10-18 15:40:00|204.93|202.53|204.93|202.53|205.02|202.62|204.75|202.35|0
1634571900000|2021-10-18 15:45:00|204.84|202.44|203.94|201.54|204.93|202.53|203.85|201.45|0
1634572200000|2021-10-18 15:50:00|204.03|201.63|203.22|200.82|204.03|201.63|203.22|200.82|0
1634572500000|2021-10-18 15:55:00|203.31|200.91|203.57|201.17|203.66|201.26|203.13|200.73|0
1634572800000|2021-10-18 16:00:00|203.48|201.08|203.3|200.9|203.84|201.44|203.21|200.81|0
1634573100000|2021-10-18 16:05:00|203.39|200.99|203.03|200.63|203.48|201.08|202.77|200.37|0
1634573400000|2021-10-18 16:10:00|202.94|200.54|203.3|200.9|203.57|201.17|202.76|200.36|0
1634573700000|2021-10-18 16:15:00|203.21|200.81|203.39|200.99|203.57|201.17|203.03|200.63|0
1634574000000|2021-10-18 16:20:00|203.48|201.08|203.74|201.34|203.83|201.43|203.21|200.81|0
1634574300000|2021-10-18 16:25:00|203.65|201.25|203.65|201.25|204.19|201.79|203.56|201.16|0
1634574600000|2021-10-18 16:30:00|203.74|201.34|203.29|200.89|203.92|201.52|203.29|200.89|0
1634574900000|2021-10-18 16:35:00|203.38|200.98|203.65|201.25|203.74|201.34|203.2|200.8|0
1634575200000|2021-10-18 16:40:00|203.56|201.16|204|201.6|204|201.6|203.56|201.16|0
1634575500000|2021-10-18 16:45:00|204.09|201.69|204.27|201.87|204.54|202.14|203.91|201.51|0
1634575800000|2021-10-18 16:50:00|204.36|201.96|204.54|202.14|204.63|202.23|204.27|201.87|0
1634576100000|2021-10-18 16:55:00|204.45|202.05|204.27|201.87|204.81|202.41|204.09|201.69|0
1634576400000|2021-10-18 17:00:00|204.36|201.96|204.09|201.69|204.45|202.05|203.91|201.51|0
1634576700000|2021-10-18 17:05:00|204.18|201.78|204.26|201.86|204.35|201.95|204.08|201.68|0
1634577000000|2021-10-18 17:10:00|204.17|201.77|203.9|201.5|204.26|201.86|203.9|201.5|0
1634577300000|2021-10-18 17:15:00|203.81|201.41|203.36|200.96|203.99|201.59|203.18|200.78|0
1634577600000|2021-10-18 17:20:00|203.45|201.05|203.45|201.05|203.63|201.23|203.36|200.96|0
1634577900000|2021-10-18 17:25:00|203.54|201.14|203.45|201.05|203.54|201.14|203.18|200.78|0
1634578200000|2021-10-18 17:30:00|203.36|200.96|203.09|200.69|203.36|200.96|203|200.6|0
1634578500000|2021-10-18 17:35:00|203.18|200.78|203.44|201.04|203.44|201.04|203.09|200.69|0
1634578800000|2021-10-18 17:40:00|203.53|201.13|203.62|201.22|204.07|201.67|203.53|201.13|0
1634579100000|2021-10-18 17:45:00|203.53|201.13|203.8|201.4|203.98|201.58|203.44|201.04|0
1634579400000|2021-10-18 17:50:00|203.71|201.31|203.62|201.22|203.8|201.4|203.26|200.86|0
1634579700000|2021-10-18 17:55:00|203.71|201.31|203.79|201.39|203.89|201.49|203.53|201.13|0
1634580000000|2021-10-18 18:00:00|203.88|201.48|203.7|201.3|204.42|202.02|203.7|201.3|0
1634580300000|2021-10-18 18:05:00|203.61|201.21|203.88|201.48|203.97|201.57|203.52|201.12|0
1634580600000|2021-10-18 18:10:00|203.84|201.44|204.15|201.75|204.15|201.75|203.7|201.3|0
1634580900000|2021-10-18 18:15:00|204.24|201.84|203.88|201.48|204.24|201.84|203.7|201.3|0
1634581200000|2021-10-18 18:20:00|203.92|201.52|204.14|201.74|204.23|201.83|203.88|201.48|0
1634581500000|2021-10-18 18:25:00|204.23|201.83|203.69|201.29|204.68|202.28|203.69|201.29|0
1634581800000|2021-10-18 18:30:00|203.87|201.47|203.6|201.2|204.14|201.74|203.42|201.02|0
1634582100000|2021-10-18 18:35:00|203.69|201.29|203.96|201.56|204.23|201.83|203.42|201.02|0
1634582400000|2021-10-18 18:40:00|203.87|201.47|203.6|201.2|203.87|201.47|203.42|201.02|0
1634582700000|2021-10-18 18:45:00|203.69|201.29|203.42|201.02|203.95|201.55|203.42|201.02|0
1634583000000|2021-10-18 18:50:00|203.24|200.84|202.79|200.39|203.24|200.84|202.7|200.3|0
1634583300000|2021-10-18 18:55:00|202.88|200.48|202.96|200.56|202.96|200.56|202.52|200.12|0
1634583600000|2021-10-18 19:00:00|203.05|200.65|203.05|200.65|203.5|201.1|202.78|200.38|0
1634583900000|2021-10-18 19:05:00|203.14|200.74|203.23|200.83|203.5|201.1|203.05|200.65|0
1634584200000|2021-10-18 19:10:00|203.14|200.74|202.78|200.38|203.23|200.83|202.07|199.67|0
1634584500000|2021-10-18 19:15:00|202.87|200.47|202.15|199.75|202.96|200.56|202.15|199.75|0
1634584800000|2021-10-18 19:20:00|202.24|199.84|202.15|199.75|202.24|199.84|201.53|199.13|0
1634585100000|2021-10-18 19:25:00|202.24|199.84|202.55|200.15|203.22|200.82|202.15|199.75|0
1634585400000|2021-10-18 19:30:00|202.59|200.19|203.22|200.82|203.22|200.82|202.41|200.01|0
1634585700000|2021-10-18 19:35:00|203.31|200.91|202.77|200.37|203.31|200.91|202.68|200.28|0
1634586000000|2021-10-18 19:40:00|202.86|200.46|202.95|200.55|203.21|200.81|202.32|199.92|0
1634586300000|2021-10-18 19:45:00|203.04|200.64|202.14|199.74|203.04|200.64|201.7|199.3|0
1634586600000|2021-10-18 19:50:00|201.87|199.47|201.34|198.94|202.59|200.19|200.9|198.5|0
1634586900000|2021-10-18 19:55:00|201.38|198.98|201.6|199.2|202.14|199.74|201.34|198.94|0
1634587200000|2021-10-18 20:00:00|201.87|199.47|202.05|199.65|202.4|200|201.78|199.38|0
1634587500000|2021-10-18 20:05:00|202.31|199.91|202.49|200.09|202.49|200.09|202.13|199.73|0
1634587800000|2021-10-18 20:10:00|202.4|200|201.86|199.46|202.49|200.09|201.77|199.37|0
1634588100000|2021-10-18 20:15:00|202.06|199.26|202.6|199.8|202.69|199.89|202.06|199.26|0
1634588400000|2021-10-18 20:20:00|202.51|199.71|202.5|199.7|202.6|199.8|202.42|199.62|0
1634588700000|2021-10-18 20:25:00|202.41|199.61|202.5|199.7|202.5|199.7|202.41|199.61|0
1634589000000|2021-10-18 20:30:00|202.41|199.61|202.32|199.52|202.5|199.7|202.23|199.43|0
1634589300000|2021-10-18 20:35:00|202.41|199.61|202.14|199.34|202.5|199.7|202.14|199.34|0
1634589600000|2021-10-18 20:40:00|202.23|199.43|202.23|199.43|202.32|199.52|202.14|199.34|0
1634589900000|2021-10-18 20:45:00|202.14|199.34|202.67|199.87|202.67|199.87|202.14|199.34|0
1634590200000|2021-10-18 20:50:00|202.58|199.78|202.22|199.42|202.58|199.78|202.22|199.42|0
1634590500000|2021-10-18 20:55:00|202.14|199.34|202.63|199.83|202.63|199.83|202.14|199.34|0
1634590800000|2021-10-18 21:00:00|202.47|199.67|202.39|199.59|202.51|199.71|202.27|199.47|0
1634591100000|2021-10-18 21:05:00|202.34|199.54|202.27|199.47|202.34|199.54|202.23|199.43|0
1634591400000|2021-10-18 21:10:00|202.26|199.46|202.23|199.43|202.26|199.46|202.23|199.43|0
1634591700000|2021-10-18 21:15:00|202.14|199.34|202.2|199.4|202.22|199.42|202.11|199.31|0
1634592000000|2021-10-18 21:20:00|202.21|199.41|202.21|199.41|202.24|199.44|202.14|199.34|0
1634592300000|2021-10-18 21:25:00|202.23|199.43|202.17|199.37|202.23|199.43|202.15|199.35|0
1634592900000|2021-10-18 21:35:00|202.15|199.35|202.17|199.37|202.19|199.39|202.13|199.33|0
1634593200000|2021-10-18 21:40:00|202.19|199.39|202.14|199.34|202.21|199.41|202.13|199.33|0
1634593500000|2021-10-18 21:45:00|202.16|199.36|202.2|199.4|202.2|199.4|202.16|199.36|0
1634593800000|2021-10-18 21:50:00|202.19|199.39|202.16|199.36|202.24|199.44|202.16|199.36|0
1634594100000|2021-10-18 21:55:00|202.21|199.41|202.12|199.32|202.29|199.49|202.1|199.3|0
1634594400000|2021-10-18 22:00:00|202.25|199.45|202.46|199.66|202.46|199.66|202.11|199.31|0
1634594700000|2021-10-18 22:05:00|202.37|199.57|202.37|199.57|202.46|199.66|202.28|199.48|0
1634595000000|2021-10-18 22:10:00|202.28|199.48|202.55|199.75|202.55|199.75|202.19|199.39|0
1634595300000|2021-10-18 22:15:00|202.46|199.66|202.9|200.1|202.9|200.1|202.46|199.66|0
1634595600000|2021-10-18 22:20:00|202.86|200.06|203.08|200.28|203.17|200.37|202.81|200.01|0
1634595900000|2021-10-18 22:25:00|203.17|200.37|203.08|200.28|203.17|200.37|202.9|200.1|0
1634596200000|2021-10-18 22:30:00|202.99|200.19|202.99|200.19|203.08|200.28|202.81|200.01|0
1634596500000|2021-10-18 22:35:00|203.08|200.28|203.25|200.45|203.34|200.54|203.08|200.28|0
1634596800000|2021-10-18 22:40:00|203.21|200.41|203.52|200.72|203.61|200.81|203.16|200.36|0
1634597100000|2021-10-18 22:45:00|203.43|200.63|203.43|200.63|203.61|200.81|203.43|200.63|0
1634597400000|2021-10-18 22:50:00|203.34|200.54|203.34|200.54|203.34|200.54|203.07|200.27|0
1634597700000|2021-10-18 22:55:00|203.43|200.63|203.6|200.8|203.69|200.89|203.43|200.63|0
1634598000000|2021-10-18 23:00:00|203.42|200.62|203.15|200.35|203.51|200.71|203.07|200.27|0
1634598300000|2021-10-18 23:05:00|203.24|200.44|203.6|200.8|203.6|200.8|203.15|200.35|0
1634598600000|2021-10-18 23:10:00|203.51|200.71|203.33|200.53|203.51|200.71|203.15|200.35|0
1634598900000|2021-10-18 23:15:00|203.42|200.62|203.24|200.44|203.6|200.8|203.24|200.44|0
1634599200000|2021-10-18 23:20:00|203.33|200.53|203.15|200.35|203.42|200.62|203.06|200.26|0
1634599500000|2021-10-18 23:25:00|203.24|200.44|203.05|200.25|203.41|200.61|202.97|200.17|0
1634599800000|2021-10-18 23:30:00|202.88|200.08|202.52|199.72|202.88|200.08|202.25|199.45|0
1634600100000|2021-10-18 23:35:00|202.43|199.63|202.51|199.71|202.61|199.81|202.43|199.63|0
1634600400000|2021-10-18 23:40:00|202.6|199.8|201.71|198.91|202.6|199.8|201.45|198.65|0
1634600700000|2021-10-18 23:45:00|201.8|199|201.89|199.09|202.07|199.27|201.71|198.91|0
1634601000000|2021-10-18 23:50:00|201.98|199.18|201.8|199|202.06|199.26|201.53|198.73|0
1634601300000|2021-10-18 23:55:00|201.88|199.08|201.79|198.99|201.97|199.17|201.71|198.91|0
1634601600000|2021-10-19 00:00:00|201.71|198.91|201.26|198.46|201.88|199.08|201.08|198.28|0
1634601900000|2021-10-19 00:05:00|201.35|198.55|201.52|198.72|201.7|198.9|201.35|198.55|0
1634602200000|2021-10-19 00:10:00|201.48|198.68|201.25|198.45|201.52|198.72|201.25|198.45|0
1634602500000|2021-10-19 00:15:00|201.34|198.54|200.01|197.21|201.43|198.63|199.48|196.68|0
1634602800000|2021-10-19 00:20:00|199.92|197.12|200.72|197.92|200.9|198.1|199.84|197.04|0
1634603100000|2021-10-19 00:25:00|200.81|198.01|200.98|198.18|201.16|198.36|200.81|198.01|0
1634603400000|2021-10-19 00:30:00|200.89|198.09|200.98|198.18|201.07|198.27|200.72|197.92|0
1634603700000|2021-10-19 00:35:00|200.89|198.09|202.22|199.42|202.22|199.42|200.89|198.09|0
1634604000000|2021-10-19 00:40:00|202.18|199.38|202.18|199.38|202.85|200.05|202.13|199.33|0
1634604300000|2021-10-19 00:45:00|202.22|199.42|201.95|199.15|202.85|200.05|201.86|199.06|0
1634604600000|2021-10-19 00:50:00|202.04|199.24|202.04|199.24|202.31|199.51|201.95|199.15|0
1634604900000|2021-10-19 00:55:00|202.13|199.33|201.86|199.06|202.48|199.68|201.59|198.79|0
1634605200000|2021-10-19 01:00:00|201.95|199.15|202.3|199.5|202.39|199.59|201.68|198.88|0
1634605500000|2021-10-19 01:05:00|202.39|199.59|202.66|199.86|202.84|200.04|202.39|199.59|0
1634605800000|2021-10-19 01:10:00|202.75|199.95|203.01|200.21|203.19|200.39|202.66|199.86|0
1634606100000|2021-10-19 01:15:00|203.1|200.3|202.97|200.17|203.46|200.66|202.74|199.94|0
1634606400000|2021-10-19 01:20:00|202.92|200.12|203.46|200.66|203.46|200.66|202.56|199.76|0
1634606700000|2021-10-19 01:25:00|203.32|200.52|203.19|200.39|203.45|200.65|203.1|200.3|0
1634607000000|2021-10-19 01:30:00|203.27|200.47|202.56|199.76|203.54|200.74|202.56|199.76|0
1634607300000|2021-10-19 01:35:00|202.65|199.85|202.56|199.76|202.65|199.85|202.11|199.31|0
1634607600000|2021-10-19 01:40:00|202.47|199.67|202.46|199.66|202.64|199.84|202.38|199.58|0
1634607900000|2021-10-19 01:45:00|202.38|199.58|202.19|199.39|202.38|199.58|201.84|199.04|0
1634608200000|2021-10-19 01:50:00|202.15|199.35|201.21|198.41|202.37|199.57|201.21|198.41|0
1634608500000|2021-10-19 01:55:00|201.13|198.33|200.77|197.97|201.13|198.33|200.42|197.62|0
1634608800000|2021-10-19 02:00:00|200.68|197.88|200.68|197.88|200.86|198.06|200.59|197.79|0
1634609100000|2021-10-19 02:05:00|200.59|197.79|201.21|198.41|201.21|198.41|200.59|197.79|0
1634609400000|2021-10-19 02:10:00|201.12|198.32|201.12|198.32|201.39|198.59|201.12|198.32|0
1634609700000|2021-10-19 02:15:00|201.03|198.23|201.29|198.49|201.47|198.67|201.03|198.23|0
1634610000000|2021-10-19 02:20:00|201.38|198.58|201.65|198.85|201.82|199.02|201.29|198.49|0
1634610300000|2021-10-19 02:25:00|201.69|198.89|201.64|198.84|201.82|199.02|201.56|198.76|0
1634610600000|2021-10-19 02:30:00|201.56|198.76|201.82|199.02|201.91|199.11|201.38|198.58|0
1634610900000|2021-10-19 02:35:00|201.91|199.11|202.17|199.37|202.17|199.37|201.82|199.02|0
1634611200000|2021-10-19 02:40:00|202.09|199.29|202.35|199.55|202.44|199.64|202|199.2|0
1634611500000|2021-10-19 02:45:00|202.4|199.6|201.9|199.1|202.53|199.73|201.9|199.1|0
1634611800000|2021-10-19 02:50:00|201.95|199.15|201.99|199.19|202.13|199.33|201.81|199.01|0
1634612100000|2021-10-19 02:55:00|201.86|199.06|201.9|199.1|202.08|199.28|201.81|199.01|0
1634612400000|2021-10-19 03:00:00|202.03|199.23|201.54|198.74|202.03|199.23|201.54|198.74|0
1634612700000|2021-10-19 03:05:00|201.63|198.83|201.72|198.92|201.81|199.01|201.54|198.74|0
1634613000000|2021-10-19 03:10:00|201.81|199.01|201.45|198.65|201.9|199.1|201.36|198.56|0
1634613300000|2021-10-19 03:15:00|201.36|198.56|201.98|199.18|202.07|199.27|201.36|198.56|0
1634613600000|2021-10-19 03:20:00|201.89|199.09|202.16|199.36|202.25|199.45|201.8|199|0
1634613900000|2021-10-19 03:25:00|202.25|199.45|202.24|199.44|202.25|199.45|202.07|199.27|0
1634614200000|2021-10-19 03:30:00|202.33|199.53|201.89|199.09|202.33|199.53|201.8|199|0
1634614500000|2021-10-19 03:35:00|201.8|199|201.62|198.82|201.89|199.09|201.62|198.82|0
1634614800000|2021-10-19 03:40:00|201.71|198.91|201.53|198.73|201.71|198.91|201.26|198.46|0
1634615100000|2021-10-19 03:45:00|201.61|198.81|201.43|198.63|201.61|198.81|201.35|198.55|0
1634615400000|2021-10-19 03:50:00|201.39|198.59|201.34|198.54|201.43|198.63|201.34|198.54|0
1634615700000|2021-10-19 03:55:00|201.39|198.59|201.52|198.72|201.61|198.81|201.34|198.54|0
1634616000000|2021-10-19 04:00:00|201.43|198.63|201.52|198.72|201.61|198.81|201.43|198.63|0
1634616300000|2021-10-19 04:05:00|201.61|198.81|201.69|198.89|201.87|199.07|201.52|198.72|0
1634616600000|2021-10-19 04:10:00|201.78|198.98|201.51|198.71|201.78|198.98|201.51|198.71|0
1634616900000|2021-10-19 04:15:00|201.42|198.62|201.78|198.98|201.87|199.07|201.33|198.53|0
1634617200000|2021-10-19 04:20:00|201.69|198.89|201.51|198.71|201.69|198.89|201.51|198.71|0
1634617500000|2021-10-19 04:25:00|201.42|198.62|201.6|198.8|201.64|198.84|201.42|198.62|0
1634617800000|2021-10-19 04:30:00|201.51|198.71|201.33|198.53|201.6|198.8|201.33|198.53|0
1634618100000|2021-10-19 04:35:00|201.42|198.62|201.68|198.88|201.86|199.06|201.42|198.62|0
1634618400000|2021-10-19 04:40:00|201.64|198.84|201.59|198.79|201.77|198.97|201.59|198.79|0
1634618700000|2021-10-19 04:45:00|201.55|198.75|201.94|199.14|202.03|199.23|201.55|198.75|0
1634619000000|2021-10-19 04:50:00|202.03|199.23|202.03|199.23|202.12|199.32|201.94|199.14|0
1634619300000|2021-10-19 04:55:00|201.94|199.14|201.58|198.78|201.94|199.14|201.5|198.7|0
1634619600000|2021-10-19 05:00:00|201.63|198.83|201.58|198.78|201.63|198.83|201.32|198.52|0
1634619900000|2021-10-19 05:05:00|201.67|198.87|201.8|199|201.89|199.09|201.63|198.83|0
1634620200000|2021-10-19 05:10:00|201.85|199.05|201.76|198.96|201.85|199.05|201.49|198.69|0
1634620500000|2021-10-19 05:15:00|201.67|198.87|201.66|198.86|201.84|199.04|201.58|198.78|0
1634620800000|2021-10-19 05:20:00|201.62|198.82|201.84|199.04|201.84|199.04|201.62|198.82|0
1634621100000|2021-10-19 05:25:00|201.93|199.13|201.66|198.86|201.93|199.13|201.57|198.77|0
1634621400000|2021-10-19 05:30:00|201.57|198.77|201.3|198.5|201.66|198.86|201.3|198.5|0
1634621700000|2021-10-19 05:35:00|201.21|198.41|201.3|198.5|201.39|198.59|201.21|198.41|0
1634622000000|2021-10-19 05:40:00|201.48|198.68|200.68|197.88|201.48|198.68|200.64|197.84|0
1634622300000|2021-10-19 05:45:00|200.72|197.92|200.14|197.34|200.86|198.06|200.06|197.26|0
1634622600000|2021-10-19 05:50:00|200.1|197.3|200.41|197.61|200.41|197.61|200.06|197.26|0
1634622900000|2021-10-19 05:55:00|200.32|197.52|199.88|197.08|200.58|197.78|199.88|197.08|0
1634623200000|2021-10-19 06:00:00|199.96|197.16|199.04|196.24|200.41|197.61|199.04|196.24|0
1634623500000|2021-10-19 06:05:00|199.08|196.28|199.52|196.72|199.7|196.9|199.08|196.28|0
1634623800000|2021-10-19 06:10:00|199.61|196.81|199.52|196.72|199.78|196.98|199.43|196.63|0
1634624100000|2021-10-19 06:15:00|199.6|196.8|199.34|196.54|199.6|196.8|199.16|196.36|0
1634624400000|2021-10-19 06:20:00|199.25|196.45|199.16|196.36|199.51|196.71|199.07|196.27|0
1634624700000|2021-10-19 06:25:00|199.07|196.27|199.07|196.27|199.25|196.45|198.98|196.18|0
1634625000000|2021-10-19 06:30:00|199.16|196.36|197.66|194.86|199.16|196.36|197.49|194.69|0
1634625300000|2021-10-19 06:35:00|197.58|194.78|198.19|195.39|198.27|195.47|197.58|194.78|0
1634625600000|2021-10-19 06:40:00|198.27|195.47|198.45|195.65|198.71|195.91|198.18|195.38|0
1634625900000|2021-10-19 06:45:00|198.27|195.47|198.01|195.21|198.45|195.65|197.66|194.86|0
1634626200000|2021-10-19 06:50:00|197.92|195.12|197.74|194.94|198.27|195.47|197.65|194.85|0
1634626500000|2021-10-19 06:55:00|197.65|194.85|197.57|194.77|198.05|195.25|197.44|194.64|0
1634626800000|2021-10-19 07:00:00|197.83|195.03|195.29|192.49|201.88|199.08|195.11|192.31|0
1634627100000|2021-10-19 07:05:00|195.18|192.78|196.14|193.74|196.19|193.79|195.18|192.78|0
1634627400000|2021-10-19 07:10:00|196.05|193.65|196.14|193.74|196.58|194.18|196.05|193.65|0
1634627700000|2021-10-19 07:15:00|196.32|193.92|196.4|194|196.49|194.09|195.7|193.3|0
1634628000000|2021-10-19 07:20:00|196.31|193.91|195.96|193.56|196.49|194.09|195.78|193.38|0
1634628300000|2021-10-19 07:25:00|195.87|193.47|195.69|193.29|195.96|193.56|195.52|193.12|0
1634628600000|2021-10-19 07:30:00|195.61|193.21|195.43|193.03|195.78|193.38|195.34|192.94|0
1634628900000|2021-10-19 07:35:00|195.52|193.12|195.82|193.42|195.95|193.55|195.34|192.94|0
1634629200000|2021-10-19 07:40:00|195.78|193.38|195.69|193.29|195.87|193.47|195.51|193.11|0
1634629500000|2021-10-19 07:45:00|195.78|193.38|195.69|193.29|195.78|193.38|195.42|193.02|0
1634629800000|2021-10-19 07:50:00|195.77|193.37|195.51|193.11|196.04|193.64|195.51|193.11|0
1634630100000|2021-10-19 07:55:00|195.42|193.02|195.24|192.84|195.51|193.11|195.16|192.76|0
1634630400000|2021-10-19 08:00:00|195.33|192.93|195.5|193.1|195.59|193.19|194.98|192.58|0
1634630700000|2021-10-19 08:05:00|195.55|193.15|193.49|191.09|195.68|193.28|193.32|190.92|0
1634631000000|2021-10-19 08:10:00|193.58|191.18|194.1|191.7|194.27|191.87|193.58|191.18|0
1634631300000|2021-10-19 08:15:00|194.01|191.61|193.14|190.74|194.01|191.61|192.97|190.57|0
1634631600000|2021-10-19 08:20:00|193.23|190.83|193.48|191.08|193.57|191.17|193.05|190.65|0
1634631900000|2021-10-19 08:25:00|193.53|191.13|195.09|192.69|195.35|192.95|193.48|191.08|0
1634632200000|2021-10-19 08:30:00|195|192.6|195.44|193.04|195.7|193.3|195|192.6|0
1634632500000|2021-10-19 08:35:00|195.52|193.12|195.61|193.21|195.7|193.3|195.39|192.99|0
1634632800000|2021-10-19 08:40:00|195.52|193.12|195.43|193.03|195.7|193.3|195.35|192.95|0
1634633100000|2021-10-19 08:45:00|195.35|192.95|195.08|192.68|195.61|193.21|195.08|192.68|0
1634633400000|2021-10-19 08:50:00|194.99|192.59|195.43|193.03|195.43|193.03|194.99|192.59|0
1634633700000|2021-10-19 08:55:00|195.34|192.94|194.9|192.5|195.34|192.94|194.73|192.33|0
1634634000000|2021-10-19 09:00:00|195.16|192.76|194.47|192.07|195.69|193.29|194.29|191.89|0
1634634300000|2021-10-19 09:05:00|194.38|191.98|194.72|192.32|194.72|192.32|194.38|191.98|0
1634634600000|2021-10-19 09:10:00|194.68|192.28|194.72|192.32|194.99|192.59|194.64|192.24|0
1634634900000|2021-10-19 09:15:00|194.64|192.24|194.81|192.41|194.98|192.58|194.64|192.24|0
1634635200000|2021-10-19 09:20:00|194.72|192.32|194.63|192.23|194.81|192.41|194.54|192.14|0
1634635500000|2021-10-19 09:25:00|194.54|192.14|194.54|192.14|194.89|192.49|194.37|191.97|0
1634635800000|2021-10-19 09:30:00|194.46|192.06|194.63|192.23|194.89|192.49|194.46|192.06|0
1634636100000|2021-10-19 09:35:00|194.54|192.14|194.41|192.01|194.54|192.14|194.19|191.79|0
1634636400000|2021-10-19 09:40:00|194.45|192.05|194.01|191.61|194.45|192.05|194.01|191.61|0
1634636700000|2021-10-19 09:45:00|194.06|191.66|194.23|191.83|194.27|191.87|193.49|191.09|0
1634637000000|2021-10-19 09:50:00|194.19|191.79|193.92|191.52|194.27|191.87|193.92|191.52|0
1634637300000|2021-10-19 09:55:00|194.01|191.61|194.1|191.7|194.36|191.96|194.01|191.61|0
1634637600000|2021-10-19 10:00:00|194.01|191.61|194.27|191.87|194.27|191.87|193.83|191.43|0
1634637900000|2021-10-19 10:05:00|194.18|191.78|193.83|191.43|194.27|191.87|193.66|191.26|0
1634638200000|2021-10-19 10:10:00|193.92|191.52|193.83|191.43|194.09|191.69|193.83|191.43|0
1634638500000|2021-10-19 10:15:00|193.92|191.52|193.83|191.43|193.92|191.52|193.65|191.25|0
1634638800000|2021-10-19 10:20:00|193.91|191.51|193.82|191.42|194|191.6|193.74|191.34|0
1634639100000|2021-10-19 10:25:00|193.91|191.51|192.61|190.21|193.91|191.51|192.61|190.21|0
1634639400000|2021-10-19 10:30:00|192.7|190.3|192.78|190.38|192.87|190.47|192.44|190.04|0
1634639700000|2021-10-19 10:35:00|192.87|190.47|192.61|190.21|192.87|190.47|192.52|190.12|0
1634640000000|2021-10-19 10:40:00|192.52|190.12|192.43|190.03|192.52|190.12|192.17|189.77|0
1634640300000|2021-10-19 10:45:00|192.34|189.94|192.43|190.03|192.52|190.12|192.34|189.94|0
1634640600000|2021-10-19 10:50:00|192.34|189.94|191.22|188.82|192.43|190.03|191.22|188.82|0
1634640900000|2021-10-19 10:55:00|191.31|188.91|191.39|188.99|191.65|189.25|191.13|188.73|0
1634641200000|2021-10-19 11:00:00|191.48|189.08|192.07|189.67|192.24|189.84|191.39|188.99|0
1634641500000|2021-10-19 11:05:00|192.24|189.84|192.41|190.01|192.41|190.01|192.15|189.75|0
1634641800000|2021-10-19 11:10:00|192.67|190.27|191.8|189.4|192.75|190.35|191.8|189.4|0
1634642100000|2021-10-19 11:15:00|191.72|189.32|191.03|188.63|191.97|189.57|191.03|188.63|0
1634642400000|2021-10-19 11:20:00|191.11|188.71|191.37|188.97|191.37|188.97|191.07|188.67|0
1634642700000|2021-10-19 11:25:00|191.33|188.93|190.68|188.28|191.37|188.97|190.6|188.2|0
1634643000000|2021-10-19 11:30:00|190.77|188.37|192.84|190.44|193.5|191.1|190.77|188.37|0
1634643300000|2021-10-19 11:35:00|192.93|190.53|193.18|190.78|193.18|190.78|192.84|190.44|0
1634643600000|2021-10-19 11:40:00|193.1|190.7|193.18|190.78|193.36|190.96|193.1|190.7|0
1634643900000|2021-10-19 11:45:00|193.27|190.87|193.44|191.04|193.44|191.04|193.18|190.78|0
1634644200000|2021-10-19 11:50:00|193.53|191.13|193.26|190.86|193.53|191.13|193.01|190.61|0
1634644500000|2021-10-19 11:55:00|193.35|190.95|192.92|190.52|193.35|190.95|192.92|190.52|0
1634644800000|2021-10-19 12:00:00|193|190.6|193.09|190.69|193.17|190.77|192.83|190.43|0
1634645100000|2021-10-19 12:05:00|193|190.6|193.34|190.94|193.35|190.95|192.91|190.51|0
1634645400000|2021-10-19 12:10:00|193.26|190.86|193.34|190.94|193.34|190.94|193.17|190.77|0
1634645700000|2021-10-19 12:15:00|193.43|191.03|193.25|190.85|193.69|191.29|193.17|190.77|0
1634646000000|2021-10-19 12:20:00|193.34|190.94|194.03|191.63|194.2|191.8|193.25|190.85|0
1634646300000|2021-10-19 12:25:00|193.99|191.59|194.37|191.97|194.37|191.97|193.86|191.46|0
1634646600000|2021-10-19 12:30:00|194.29|191.89|194.29|191.89|194.37|191.97|193.85|191.45|0
1634646900000|2021-10-19 12:35:00|194.46|192.06|194.46|192.06|194.8|192.4|194.37|191.97|0
1634647200000|2021-10-19 12:40:00|194.54|192.14|194.71|192.31|194.8|192.4|194.54|192.14|0
1634647500000|2021-10-19 12:45:00|194.8|192.4|194.89|192.49|195.06|192.66|194.71|192.31|0
1634647800000|2021-10-19 12:50:00|194.8|192.4|194.71|192.31|194.8|192.4|194.45|192.05|0
1634648100000|2021-10-19 12:55:00|194.62|192.22|195.23|192.83|195.23|192.83|194.62|192.22|0
1634648400000|2021-10-19 13:00:00|195.32|192.92|195.23|192.83|195.67|193.27|195.05|192.65|0
1634648700000|2021-10-19 13:05:00|195.31|192.91|195.49|193.09|195.57|193.17|195.23|192.83|0
1634649000000|2021-10-19 13:10:00|195.4|193|195.92|193.52|195.92|193.52|195.4|193|0
1634649300000|2021-10-19 13:15:00|195.83|193.43|194.79|192.39|195.83|193.43|194.7|192.3|0
1634649600000|2021-10-19 13:20:00|194.87|192.47|195.39|192.99|195.48|193.08|194.87|192.47|0
1634649900000|2021-10-19 13:25:00|195.22|192.82|195.04|192.64|195.39|192.99|194.78|192.38|0
1634650200000|2021-10-19 13:30:00|195.13|192.73|195.39|192.99|196.44|194.04|194.7|192.3|0
1634650500000|2021-10-19 13:35:00|195.48|193.08|194.95|192.55|196.61|194.21|194.95|192.55|0
1634650800000|2021-10-19 13:40:00|194.87|192.47|196.43|194.03|196.43|194.03|193.91|191.51|0
1634651100000|2021-10-19 13:45:00|196.26|193.86|196.34|193.94|197.31|194.91|194.52|192.12|0
1634651400000|2021-10-19 13:50:00|196.17|193.77|194.86|192.46|196.17|193.77|194.77|192.37|0
1634651700000|2021-10-19 13:55:00|194.77|192.37|196.08|193.68|196.34|193.94|194.77|192.37|0
1634652000000|2021-10-19 14:00:00|196.16|193.76|194.51|192.11|196.25|193.85|194.42|192.02|0
1634652300000|2021-10-19 14:05:00|194.6|192.2|193.38|190.98|194.6|192.2|193.21|190.81|0
1634652600000|2021-10-19 14:10:00|193.47|191.07|193.12|190.72|193.64|191.24|192.52|190.12|0
1634652900000|2021-10-19 14:15:00|192.95|190.55|192.78|190.38|193.47|191.07|192.17|189.77|0
1634653200000|2021-10-19 14:20:00|192.69|190.29|193.03|190.63|193.64|191.24|192.69|190.29|0
1634653500000|2021-10-19 14:25:00|193.12|190.72|192.26|189.86|193.33|190.93|192.26|189.86|0
1634653800000|2021-10-19 14:30:00|192.34|189.94|193.46|191.06|193.89|191.49|192.17|189.77|0
1634654100000|2021-10-19 14:35:00|193.37|190.97|193.89|191.49|194.76|192.36|193.11|190.71|0
1634654400000|2021-10-19 14:40:00|193.8|191.4|193.54|191.14|193.8|191.4|192.68|190.28|0
1634654700000|2021-10-19 14:45:00|193.46|191.06|193.63|191.23|193.63|191.23|193.02|190.62|0
1634655000000|2021-10-19 14:50:00|193.54|191.14|192.76|190.36|193.63|191.23|192.59|190.19|0
1634655300000|2021-10-19 14:55:00|192.68|190.28|191.81|189.41|192.68|190.28|191.56|189.16|0
1634655600000|2021-10-19 15:00:00|191.64|189.24|191.43|189.03|191.9|189.5|191.21|188.81|0
1634655900000|2021-10-19 15:05:00|191.38|188.98|191.55|189.15|191.73|189.33|191.21|188.81|0
1634656200000|2021-10-19 15:10:00|191.64|189.24|191.12|188.72|191.72|189.32|191.04|188.64|0
1634656500000|2021-10-19 15:15:00|191.04|188.64|191.12|188.72|191.29|188.89|190.44|188.04|0
1634656800000|2021-10-19 15:20:00|191.04|188.64|191.55|189.15|191.55|189.15|190.78|188.38|0
1634657100000|2021-10-19 15:25:00|191.46|189.06|191.03|188.63|191.72|189.32|191.03|188.63|0
1634657400000|2021-10-19 15:30:00|191.29|188.89|191.71|189.31|191.8|189.4|190.69|188.29|0
1634657700000|2021-10-19 15:35:00|191.63|189.23|191.63|189.23|191.8|189.4|191.37|188.97|0
1634658000000|2021-10-19 15:40:00|191.54|189.14|191.11|188.71|191.71|189.31|190.94|188.54|0
1634658300000|2021-10-19 15:45:00|191.03|188.63|190.77|188.37|191.28|188.88|190.68|188.28|0
1634658600000|2021-10-19 15:50:00|190.68|188.28|190.77|188.37|191.19|188.79|190.51|188.11|0
1634658900000|2021-10-19 15:55:00|190.85|188.45|190.59|188.19|191.02|188.62|190.25|187.85|0
1634659200000|2021-10-19 16:00:00|190.68|188.28|190.93|188.53|191.27|188.87|190.68|188.28|0
1634659500000|2021-10-19 16:05:00|191.02|188.62|190.76|188.36|191.02|188.62|190.67|188.27|0
1634659800000|2021-10-19 16:10:00|190.67|188.27|190.25|187.85|190.76|188.36|190.16|187.76|0
1634660100000|2021-10-19 16:15:00|190.16|187.76|190.33|187.93|190.33|187.93|189.99|187.59|0
1634660400000|2021-10-19 16:20:00|190.41|188.01|190.75|188.35|190.84|188.44|190.24|187.84|0
1634660700000|2021-10-19 16:25:00|190.84|188.44|190.67|188.27|191.01|188.61|190.58|188.18|0
1634661000000|2021-10-19 16:30:00|190.58|188.18|190.49|188.09|190.67|188.27|190.24|187.84|0
1634661300000|2021-10-19 16:35:00|190.58|188.18|190.32|187.92|190.58|188.18|190.15|187.75|0
1634661600000|2021-10-19 16:40:00|190.24|187.84|190.06|187.66|190.4|188|190.06|187.66|0
1634661900000|2021-10-19 16:45:00|190.15|187.75|190.23|187.83|190.23|187.83|189.98|187.58|0
1634662200000|2021-10-19 16:50:00|190.32|187.92|190.23|187.83|190.49|188.09|190.14|187.74|0
1634662500000|2021-10-19 16:55:00|190.14|187.74|189.46|187.06|190.14|187.74|189.38|186.98|0
1634662800000|2021-10-19 17:00:00|189.55|187.15|190.06|187.66|190.4|188|189.38|186.98|0
1634663100000|2021-10-19 17:05:00|190.01|187.61|190.14|187.74|190.57|188.17|189.97|187.57|0
1634663400000|2021-10-19 17:10:00|190.22|187.82|190.05|187.65|190.65|188.25|189.97|187.57|0
1634663700000|2021-10-19 17:15:00|190.14|187.74|190.05|187.65|190.22|187.82|189.97|187.57|0
1634664000000|2021-10-19 17:20:00|190.13|187.73|189.79|187.39|190.22|187.82|189.62|187.22|0
1634664300000|2021-10-19 17:25:00|189.88|187.48|190.47|188.07|190.47|188.07|189.88|187.48|0
1634664600000|2021-10-19 17:30:00|190.39|187.99|190.21|187.81|190.56|188.16|190.21|187.81|0
1634664900000|2021-10-19 17:35:00|190.13|187.73|189.96|187.56|190.47|188.07|189.87|187.47|0
1634665200000|2021-10-19 17:40:00|190.04|187.64|190.29|187.89|190.55|188.15|189.96|187.56|0
1634665500000|2021-10-19 17:45:00|190.21|187.81|190.29|187.89|190.38|187.98|190.12|187.72|0
1634665800000|2021-10-19 17:50:00|190.21|187.81|190.12|187.72|190.29|187.89|190.04|187.64|0
1634666100000|2021-10-19 17:55:00|190.03|187.63|189.86|187.46|190.03|187.63|189.78|187.38|0
1634666400000|2021-10-19 18:00:00|189.78|187.38|189.64|187.24|190.98|188.58|189.56|187.16|0
1634666700000|2021-10-19 18:05:00|189.56|187.16|189.64|187.24|189.64|187.24|189.38|186.98|0
1634667000000|2021-10-19 18:10:00|189.55|187.15|189.55|187.15|189.55|187.15|189.3|186.9|0
1634667300000|2021-10-19 18:15:00|189.64|187.24|189.55|187.15|189.72|187.32|189.46|187.06|0
1634667600000|2021-10-19 18:20:00|189.63|187.23|190.31|187.91|190.4|188|189.63|187.23|0
1634667900000|2021-10-19 18:25:00|190.23|187.83|190.65|188.25|190.65|188.25|190.14|187.74|0
1634668200000|2021-10-19 18:30:00|190.57|188.17|191.59|189.19|192.2|189.8|190.48|188.08|0
1634668500000|2021-10-19 18:35:00|191.51|189.11|191.51|189.11|192.02|189.62|191.25|188.85|0
1634668800000|2021-10-19 18:40:00|191.59|189.19|191.25|188.85|191.76|189.36|191.25|188.85|0
1634669100000|2021-10-19 18:45:00|191.16|188.76|191.16|188.76|191.76|189.36|191.16|188.76|0
1634669400000|2021-10-19 18:50:00|191.07|188.67|191.16|188.76|191.42|189.02|190.82|188.42|0
1634669700000|2021-10-19 18:55:00|191.24|188.84|190.9|188.5|191.41|189.01|190.73|188.33|0
1634670000000|2021-10-19 19:00:00|191.07|188.67|190.47|188.07|191.15|188.75|190.21|187.81|0
1634670300000|2021-10-19 19:05:00|190.38|187.98|189.87|187.47|190.47|188.07|189.78|187.38|0
1634670600000|2021-10-19 19:10:00|189.78|187.38|189.61|187.21|189.95|187.55|189.53|187.13|0
1634670900000|2021-10-19 19:15:00|189.53|187.13|188.59|186.19|189.53|187.13|188.51|186.11|0
1634671200000|2021-10-19 19:20:00|188.68|186.28|190.21|187.81|190.21|187.81|188.68|186.28|0
1634671500000|2021-10-19 19:25:00|190.12|187.72|189.52|187.12|190.21|187.81|189.44|187.04|0
1634671800000|2021-10-19 19:30:00|189.61|187.21|190.63|188.23|190.89|188.49|189.61|187.21|0
1634672100000|2021-10-19 19:35:00|190.46|188.06|190.46|188.06|190.63|188.23|189.86|187.46|0
1634672400000|2021-10-19 19:40:00|190.54|188.14|190.71|188.31|190.8|188.4|190.2|187.8|0
1634672700000|2021-10-19 19:45:00|190.62|188.22|190.11|187.71|190.79|188.39|189.68|187.28|0
1634673000000|2021-10-19 19:50:00|190.2|187.8|189.68|187.28|190.54|188.14|189.43|187.03|0
1634673300000|2021-10-19 19:55:00|189.77|187.37|188.49|186.09|189.77|187.37|188.49|186.09|0
1634673600000|2021-10-19 20:00:00|188.32|185.92|187.05|184.65|188.58|186.18|187.05|184.65|0
1634673900000|2021-10-19 20:05:00|187.22|184.82|187.3|184.9|187.56|185.16|187.05|184.65|0
1634674200000|2021-10-19 20:10:00|187.39|184.99|187.47|185.07|187.55|185.15|187.3|184.9|0
1634674500000|2021-10-19 20:15:00|187.67|184.87|187.25|184.45|187.67|184.87|187|184.2|0
1634674800000|2021-10-19 20:20:00|187.16|184.36|187.08|184.28|187.25|184.45|186.99|184.19|0
1634675100000|2021-10-19 20:25:00|187.16|184.36|186.65|183.85|187.16|184.36|186.65|183.85|0
1634675400000|2021-10-19 20:30:00|186.74|183.94|186.99|184.19|187.16|184.36|186.74|183.94|0
1634675700000|2021-10-19 20:35:00|187.07|184.27|186.99|184.19|187.07|184.27|186.82|184.02|0
1634676000000|2021-10-19 20:40:00|186.9|184.1|187.24|184.44|187.24|184.44|186.82|184.02|0
1634676300000|2021-10-19 20:45:00|187.32|184.52|187.4|184.6|187.4|184.6|187.07|184.27|0
1634676600000|2021-10-19 20:50:00|187.32|184.52|187.15|184.35|187.32|184.52|186.98|184.18|0
1634676900000|2021-10-19 20:55:00|187.23|184.43|187.36|184.56|187.44|184.64|187.23|184.43|0
1634677200000|2021-10-19 21:00:00|187.41|184.61|187.64|184.84|187.73|184.93|187.41|184.61|0
1634677500000|2021-10-19 21:05:00|187.65|184.85|187.64|184.84|187.65|184.85|187.63|184.83|0
1634677800000|2021-10-19 21:10:00|187.65|184.85|187.64|184.84|187.65|184.85|187.61|184.81|0
1634678100000|2021-10-19 21:15:00|187.65|184.85|187.67|184.87|187.67|184.87|187.63|184.83|0
1634678400000|2021-10-19 21:20:00|187.68|184.88|187.68|184.88|187.68|184.88|187.68|184.88|0
1634678700000|2021-10-19 21:25:00|187.67|184.87|187.64|184.84|187.67|184.87|187.64|184.84|0
1634679000000|2021-10-19 21:30:00|187.61|184.81|187.55|184.75|187.63|184.83|187.55|184.75|0
1634679300000|2021-10-19 21:35:00|187.58|184.78|187.62|184.82|187.64|184.84|187.54|184.74|0
1634679600000|2021-10-19 21:40:00|187.63|184.83|187.6|184.8|187.64|184.84|187.6|184.8|0
1634679900000|2021-10-19 21:45:00|187.61|184.81|187.62|184.82|187.62|184.82|187.54|184.74|0
1634680200000|2021-10-19 21:50:00|187.61|184.81|187.6|184.8|187.62|184.82|187.6|184.8|0
1634680500000|2021-10-19 21:55:00|187.61|184.81|187.48|184.68|187.61|184.81|187.47|184.67|0
1634680800000|2021-10-19 22:00:00|187.25|184.45|187.96|185.16|188.05|185.25|187.25|184.45|0
1634681100000|2021-10-19 22:05:00|188.05|185.25|188.13|185.33|188.22|185.42|187.96|185.16|0
1634681400000|2021-10-19 22:10:00|188.05|185.25|188.04|185.24|188.13|185.33|187.96|185.16|0
1634681700000|2021-10-19 22:15:00|187.96|185.16|188.38|185.58|188.55|185.75|187.96|185.16|0
1634682000000|2021-10-19 22:20:00|188.3|185.5|187.92|185.12|188.34|185.54|187.87|185.07|0
1634682300000|2021-10-19 22:25:00|187.96|185.16|188.21|185.41|188.29|185.49|187.96|185.16|0
1634682600000|2021-10-19 22:30:00|188.29|185.49|188.54|185.74|188.54|185.74|188.29|185.49|0
1634682900000|2021-10-19 22:35:00|188.71|185.91|188.63|185.83|188.71|185.91|188.29|185.49|0
1634683200000|2021-10-19 22:40:00|188.59|185.79|188.33|185.53|188.59|185.79|188.2|185.4|0
1634683500000|2021-10-19 22:45:00|188.37|185.57|188.45|185.65|188.62|185.82|188.28|185.48|0
1634683800000|2021-10-19 22:50:00|188.54|185.74|188.28|185.48|188.54|185.74|188.2|185.4|0
1634684100000|2021-10-19 22:55:00|188.2|185.4|188.28|185.48|188.28|185.48|187.94|185.14|0
1634684400000|2021-10-19 23:00:00|188.24|185.44|188.36|185.56|188.45|185.65|188.2|185.4|0
1634684700000|2021-10-19 23:05:00|188.45|185.65|188.19|185.39|188.53|185.73|188.11|185.31|0
1634685000000|2021-10-19 23:10:00|188.11|185.31|187.94|185.14|188.19|185.39|187.94|185.14|0
1634685300000|2021-10-19 23:15:00|187.85|185.05|188.1|185.3|188.1|185.3|187.68|184.88|0
1634685600000|2021-10-19 23:20:00|188.06|185.26|188.19|185.39|188.19|185.39|188.02|185.22|0
1634685900000|2021-10-19 23:25:00|188.23|185.43|187.93|185.13|188.35|185.55|187.93|185.13|0
1634686200000|2021-10-19 23:30:00|187.85|185.05|187.84|185.04|188.1|185.3|187.84|185.04|0
1634686500000|2021-10-19 23:35:00|187.76|184.96|187.17|184.37|187.76|184.96|187.17|184.37|0
1634686800000|2021-10-19 23:40:00|187.08|184.28|187.38|184.58|187.42|184.62|187.08|184.28|0
1634687100000|2021-10-19 23:45:00|187.42|184.62|186.91|184.11|187.59|184.79|186.83|184.03|0
1634687400000|2021-10-19 23:50:00|186.83|184.03|187.16|184.36|187.16|184.36|186.74|183.94|0
1634687700000|2021-10-19 23:55:00|187.08|184.28|187.16|184.36|187.24|184.44|186.99|184.19|0
1634688000000|2021-10-20 00:00:00|186.99|184.19|187.24|184.44|187.33|184.53|186.82|184.02|0
1634688300000|2021-10-20 00:05:00|187.33|184.53|188|185.2|188.17|185.37|187.16|184.36|0
1634688600000|2021-10-20 00:10:00|187.96|185.16|187.57|184.77|188.08|185.28|187.41|184.61|0
1634688900000|2021-10-20 00:15:00|187.49|184.69|188.25|185.45|188.29|185.49|187.49|184.69|0
1634689200000|2021-10-20 00:20:00|188.33|185.53|188.67|185.87|188.67|185.87|188.33|185.53|0
1634689500000|2021-10-20 00:25:00|188.75|185.95|188.58|185.78|188.92|186.12|188.16|185.36|0
1634689800000|2021-10-20 00:30:00|188.67|185.87|188.41|185.61|189.01|186.21|188.41|185.61|0
1634690100000|2021-10-20 00:35:00|188.37|185.57|188.32|185.52|188.5|185.7|188.16|185.36|0
1634690400000|2021-10-20 00:40:00|188.41|185.61|187.82|185.02|188.41|185.61|187.82|185.02|0
1634690700000|2021-10-20 00:45:00|187.73|184.93|188.24|185.44|188.32|185.52|187.65|184.85|0
1634691000000|2021-10-20 00:50:00|188.28|185.48|188.15|185.35|188.66|185.86|187.98|185.18|0
1634691300000|2021-10-20 00:55:00|188.07|185.27|188.4|185.6|188.4|185.6|188.06|185.26|0
1634691600000|2021-10-20 01:00:00|188.49|185.69|188.57|185.77|188.66|185.86|188.23|185.43|0
1634691900000|2021-10-20 01:05:00|188.65|185.85|189.08|186.28|189.59|186.79|188.65|185.85|0
1634692200000|2021-10-20 01:10:00|189.03|186.23|189.07|186.27|189.16|186.36|188.82|186.02|0
1634692500000|2021-10-20 01:15:00|189.24|186.44|189.33|186.53|189.58|186.78|188.99|186.19|0
1634692800000|2021-10-20 01:20:00|189.24|186.44|188.48|185.68|189.24|186.44|188.39|185.59|0
1634693100000|2021-10-20 01:25:00|188.39|185.59|188.31|185.51|188.73|185.93|188.31|185.51|0
1634693400000|2021-10-20 01:30:00|188.39|185.59|188.56|185.76|188.56|185.76|188.14|185.34|0
1634693700000|2021-10-20 01:35:00|188.52|185.72|188.47|185.67|188.98|186.18|188.3|185.5|0
1634694000000|2021-10-20 01:40:00|188.39|185.59|189.06|186.26|189.06|186.26|188.39|185.59|0
1634694300000|2021-10-20 01:45:00|189.15|186.35|188.97|186.17|189.32|186.52|188.97|186.17|0
1634694600000|2021-10-20 01:50:00|189.06|186.26|188.89|186.09|189.06|186.26|188.63|185.83|0
1634694900000|2021-10-20 01:55:00|188.8|186|188.8|186|188.97|186.17|188.63|185.83|0
1634695200000|2021-10-20 02:00:00|188.89|186.09|188.8|186|189.05|186.25|188.71|185.91|0
1634695500000|2021-10-20 02:05:00|188.97|186.17|188.97|186.17|189.14|186.34|188.88|186.08|0
1634695800000|2021-10-20 02:10:00|189.05|186.25|189.3|186.5|189.3|186.5|188.71|185.91|0
1634696100000|2021-10-20 02:15:00|189.47|186.67|189.39|186.59|189.73|186.93|189.39|186.59|0
1634696400000|2021-10-20 02:20:00|189.47|186.67|189.81|187.01|189.81|187.01|189.3|186.5|0
1634696700000|2021-10-20 02:25:00|189.9|187.1|189.47|186.67|189.98|187.18|189.38|186.58|0
1634697000000|2021-10-20 02:30:00|189.51|186.71|189.72|186.92|189.72|186.92|189.47|186.67|0
1634697300000|2021-10-20 02:35:00|189.81|187.01|189.55|186.75|189.89|187.09|189.3|186.5|0
1634697600000|2021-10-20 02:40:00|189.46|186.66|189.55|186.75|189.8|187|189.38|186.58|0
1634697900000|2021-10-20 02:45:00|189.63|186.83|189.38|186.58|189.63|186.83|189.21|186.41|0
1634698200000|2021-10-20 02:50:00|189.46|186.66|189.37|186.57|189.46|186.66|189.29|186.49|0
1634698500000|2021-10-20 02:55:00|189.29|186.49|189.46|186.66|189.54|186.74|189.29|186.49|0
1634698800000|2021-10-20 03:00:00|189.37|186.57|189.54|186.74|189.63|186.83|189.2|186.4|0
1634699100000|2021-10-20 03:05:00|189.5|186.7|189.54|186.74|189.62|186.82|189.37|186.57|0
1634699400000|2021-10-20 03:10:00|189.45|186.65|189.62|186.82|189.71|186.91|189.37|186.57|0
1634699700000|2021-10-20 03:15:00|189.71|186.91|189.45|186.65|189.71|186.91|189.45|186.65|0
1634700000000|2021-10-20 03:20:00|189.53|186.73|188.94|186.14|189.53|186.73|188.94|186.14|0
1634700300000|2021-10-20 03:25:00|189.02|186.22|188.93|186.13|189.02|186.22|188.85|186.05|0
1634700600000|2021-10-20 03:30:00|189.02|186.22|189.1|186.3|189.19|186.39|188.93|186.13|0
1634700900000|2021-10-20 03:35:00|189.02|186.22|189.1|186.3|189.1|186.3|189.02|186.22|0
1634701200000|2021-10-20 03:40:00|189.01|186.21|189.01|186.21|189.06|186.26|188.93|186.13|0
1634701500000|2021-10-20 03:45:00|189.06|186.26|189.01|186.21|189.06|186.26|188.93|186.13|0
1634701800000|2021-10-20 03:50:00|188.93|186.13|189.01|186.21|189.01|186.21|188.92|186.12|0
1634702100000|2021-10-20 03:55:00|188.92|186.12|188.5|185.7|188.97|186.17|188.33|185.53|0
1634702400000|2021-10-20 04:00:00|188.41|185.61|188.75|185.95|188.75|185.95|188.41|185.61|0
1634702700000|2021-10-20 04:05:00|188.84|186.04|189|186.2|189.09|186.29|188.84|186.04|0
1634703000000|2021-10-20 04:10:00|188.92|186.12|188.83|186.03|189|186.2|188.83|186.03|0
1634703300000|2021-10-20 04:15:00|188.92|186.12|189.08|186.28|189.09|186.29|188.92|186.12|0
1634703600000|2021-10-20 04:20:00|189|186.2|189.25|186.45|189.34|186.54|189|186.2|0
1634703900000|2021-10-20 04:25:00|189.17|186.37|189.08|186.28|189.17|186.37|189|186.2|0
1634704200000|2021-10-20 04:30:00|188.91|186.11|188.99|186.19|189.08|186.28|188.91|186.11|0
1634704500000|2021-10-20 04:35:00|189.08|186.28|188.99|186.19|189.08|186.28|188.99|186.19|0
1634704800000|2021-10-20 04:40:00|189.04|186.24|189.16|186.36|189.16|186.36|188.99|186.19|0
1634705100000|2021-10-20 04:45:00|189.07|186.27|189.07|186.27|189.16|186.36|188.99|186.19|0
1634705400000|2021-10-20 04:50:00|188.99|186.19|189.07|186.27|189.16|186.36|188.99|186.19|0
1634705700000|2021-10-20 04:55:00|189.11|186.31|189.24|186.44|189.24|186.44|188.98|186.18|0
1634706000000|2021-10-20 05:00:00|189.15|186.35|189.32|186.52|189.32|186.52|188.9|186.1|0
1634706300000|2021-10-20 05:05:00|189.24|186.44|189.74|186.94|189.92|187.12|189.24|186.44|0
1634706600000|2021-10-20 05:10:00|189.83|187.03|189.83|187.03|190.34|187.54|189.74|186.94|0
1634706900000|2021-10-20 05:15:00|189.91|187.11|189.74|186.94|189.91|187.11|189.66|186.86|0
1634707200000|2021-10-20 05:20:00|189.79|186.99|191.33|188.53|191.42|188.62|189.74|186.94|0
1634707500000|2021-10-20 05:25:00|191.25|188.45|191.33|188.53|191.37|188.57|191.16|188.36|0
1634707800000|2021-10-20 05:30:00|191.24|188.44|191.41|188.61|191.58|188.78|191.24|188.44|0
1634708100000|2021-10-20 05:35:00|191.5|188.7|191.24|188.44|191.5|188.7|191.15|188.35|0
1634708400000|2021-10-20 05:40:00|191.33|188.53|191.32|188.52|191.33|188.53|191.07|188.27|0
1634708700000|2021-10-20 05:45:00|191.24|188.44|191.15|188.35|191.24|188.44|190.98|188.18|0
1634709000000|2021-10-20 05:50:00|191.06|188.26|190.81|188.01|191.06|188.26|190.64|187.84|0
1634709300000|2021-10-20 05:55:00|190.89|188.09|190.98|188.18|190.98|188.18|190.72|187.92|0
1634709600000|2021-10-20 06:00:00|190.89|188.09|191.32|188.52|191.66|188.86|190.89|188.09|0
1634709900000|2021-10-20 06:05:00|191.31|188.51|191.65|188.85|191.83|189.03|191.31|188.51|0
1634710200000|2021-10-20 06:10:00|191.61|188.81|191.57|188.77|191.74|188.94|191.4|188.6|0
1634710500000|2021-10-20 06:15:00|191.48|188.68|192.16|189.36|192.16|189.36|191.4|188.6|0
1634710800000|2021-10-20 06:20:00|191.99|189.19|192.08|189.28|192.16|189.36|191.91|189.11|0
1634711100000|2021-10-20 06:25:00|191.99|189.19|191.99|189.19|192.16|189.36|191.9|189.1|0
1634711400000|2021-10-20 06:30:00|191.95|189.15|191.73|188.93|192.07|189.27|191.56|188.76|0
1634711700000|2021-10-20 06:35:00|191.82|189.02|191.81|189.01|191.9|189.1|191.64|188.84|0
1634712000000|2021-10-20 06:40:00|191.73|188.93|191.38|188.58|191.73|188.93|191.38|188.58|0
1634712300000|2021-10-20 06:45:00|191.3|188.5|191.64|188.84|191.73|188.93|191.3|188.5|0
1634712600000|2021-10-20 06:50:00|191.72|188.92|191.29|188.49|191.72|188.92|191.29|188.49|0
1634712900000|2021-10-20 06:55:00|191.34|188.54|191.81|189.01|191.89|189.09|191.29|188.49|0
1634713200000|2021-10-20 07:00:00|191.72|188.92|190.56|187.76|191.83|189.03|190.48|187.68|0
1634713500000|2021-10-20 07:05:00|190.36|187.96|189.76|187.36|190.62|188.22|189.76|187.36|0
1634713800000|2021-10-20 07:10:00|189.68|187.28|188.83|186.43|189.93|187.53|188.49|186.09|0
1634714100000|2021-10-20 07:15:00|188.91|186.51|187.89|185.49|189.17|186.77|187.64|185.24|0
1634714400000|2021-10-20 07:20:00|187.73|185.33|187.39|184.99|188.23|185.83|187.3|184.9|0
1634714700000|2021-10-20 07:25:00|187.22|184.82|187.55|185.15|187.64|185.24|187.13|184.73|0
1634715000000|2021-10-20 07:30:00|187.43|185.03|187.8|185.4|188.06|185.66|187.13|184.73|0
1634715300000|2021-10-20 07:35:00|187.72|185.32|187.89|185.49|188.31|185.91|187.72|185.32|0
1634715600000|2021-10-20 07:40:00|187.97|185.57|188.14|185.74|188.14|185.74|187.88|185.48|0
1634715900000|2021-10-20 07:45:00|188.22|185.82|188.9|186.5|188.9|186.5|188.05|185.65|0
1634716200000|2021-10-20 07:50:00|188.73|186.33|189.15|186.75|189.24|186.84|188.73|186.33|0
1634716500000|2021-10-20 07:55:00|189.24|186.84|189.66|187.26|189.96|187.56|189.24|186.84|0
1634716800000|2021-10-20 08:00:00|189.7|187.3|189.23|186.83|189.83|187.43|189.23|186.83|0
1634717100000|2021-10-20 08:05:00|189.32|186.92|189.57|187.17|189.74|187.34|189.06|186.66|0
1634717400000|2021-10-20 08:10:00|189.66|187.26|189.06|186.66|189.66|187.26|189.06|186.66|0
1634717700000|2021-10-20 08:15:00|189.14|186.74|188.89|186.49|189.48|187.08|188.89|186.49|0
1634718000000|2021-10-20 08:20:00|188.97|186.57|189.14|186.74|189.48|187.08|188.89|186.49|0
1634718300000|2021-10-20 08:25:00|189.05|186.65|189.22|186.82|189.22|186.82|188.97|186.57|0
1634718600000|2021-10-20 08:30:00|189.31|186.91|189.22|186.82|189.31|186.91|189.05|186.65|0
1634718900000|2021-10-20 08:35:00|189.18|186.78|188.79|186.39|189.22|186.82|188.46|186.06|0
1634719200000|2021-10-20 08:40:00|188.71|186.31|188.88|186.48|189.13|186.73|188.71|186.31|0
1634719500000|2021-10-20 08:45:00|188.96|186.56|188.54|186.14|188.96|186.56|188.37|185.97|0
1634719800000|2021-10-20 08:50:00|188.45|186.05|188.62|186.22|188.7|186.3|188.37|185.97|0
1634720100000|2021-10-20 08:55:00|188.7|186.3|188.62|186.22|188.79|186.39|188.45|186.05|0
1634720400000|2021-10-20 09:00:00|188.7|186.3|188.61|186.21|188.79|186.39|188.53|186.13|0
1634720700000|2021-10-20 09:05:00|188.7|186.3|188.36|185.96|188.7|186.3|188.27|185.87|0
1634721000000|2021-10-20 09:10:00|188.27|185.87|188.95|186.55|188.95|186.55|188.27|185.87|0
1634721300000|2021-10-20 09:15:00|189.03|186.63|188.86|186.46|189.12|186.72|188.78|186.38|0
1634721600000|2021-10-20 09:20:00|188.95|186.55|189.03|186.63|189.37|186.97|188.95|186.55|0
1634721900000|2021-10-20 09:25:00|188.95|186.55|188.18|185.78|189.03|186.63|188.18|185.78|0
1634722200000|2021-10-20 09:30:00|188.1|185.7|188.69|186.29|188.82|186.42|187.84|185.44|0
1634722500000|2021-10-20 09:35:00|188.77|186.37|188.52|186.12|188.77|186.37|188.35|185.95|0
1634722800000|2021-10-20 09:40:00|188.6|186.2|188.94|186.54|189.02|186.62|188.51|186.11|0
1634723100000|2021-10-20 09:45:00|189.02|186.62|188.6|186.2|189.02|186.62|188.6|186.2|0
1634723400000|2021-10-20 09:50:00|188.51|186.11|188.42|186.02|188.68|186.28|188.26|185.86|0
1634723700000|2021-10-20 09:55:00|188.34|185.94|188.51|186.11|188.59|186.19|188.17|185.77|0
1634724000000|2021-10-20 10:00:00|188.42|186.02|188.59|186.19|188.68|186.28|188.34|185.94|0
1634724300000|2021-10-20 10:05:00|188.67|186.27|188.25|185.85|188.67|186.27|188.25|185.85|0
1634724600000|2021-10-20 10:10:00|188.16|185.76|188.76|186.36|188.84|186.44|188|185.6|0
1634724900000|2021-10-20 10:15:00|188.67|186.27|188.75|186.35|188.76|186.36|188.5|186.1|0
1634725200000|2021-10-20 10:20:00|188.67|186.27|188.75|186.35|189.01|186.61|188.58|186.18|0
1634725500000|2021-10-20 10:25:00|188.84|186.44|188.83|186.43|188.92|186.52|188.58|186.18|0
1634725800000|2021-10-20 10:30:00|188.92|186.52|188.66|186.26|188.92|186.52|188.66|186.26|0
1634726100000|2021-10-20 10:35:00|188.75|186.35|189|186.6|189.09|186.69|188.58|186.18|0
1634726400000|2021-10-20 10:40:00|189.08|186.68|188.74|186.34|189.08|186.68|188.74|186.34|0
1634726700000|2021-10-20 10:45:00|188.83|186.43|188.74|186.34|188.83|186.43|188.66|186.26|0
1634727000000|2021-10-20 10:50:00|188.83|186.43|188.57|186.17|189|186.6|188.49|186.09|0
1634727300000|2021-10-20 10:55:00|188.49|186.09|188.57|186.17|188.65|186.25|188.23|185.83|0
1634727600000|2021-10-20 11:00:00|188.48|186.08|188.48|186.08|188.57|186.17|188.31|185.91|0
1634727900000|2021-10-20 11:05:00|188.57|186.17|188.65|186.25|188.82|186.42|187.97|185.57|0
1634728200000|2021-10-20 11:10:00|188.73|186.33|188.56|186.16|188.73|186.33|188.48|186.08|0
1634728500000|2021-10-20 11:15:00|188.65|186.25|188.64|186.24|188.69|186.29|188.35|185.95|0
1634728800000|2021-10-20 11:20:00|188.73|186.33|188.98|186.58|189.32|186.92|188.47|186.07|0
1634729100000|2021-10-20 11:25:00|189.07|186.67|188.9|186.5|189.07|186.67|188.64|186.24|0
1634729400000|2021-10-20 11:30:00|188.85|186.45|188.98|186.58|189.06|186.66|188.64|186.24|0
1634729700000|2021-10-20 11:35:00|188.89|186.49|188.89|186.49|188.89|186.49|188.81|186.41|0
1634730000000|2021-10-20 11:40:00|188.81|186.41|189.31|186.91|189.48|187.08|188.81|186.41|0
1634730300000|2021-10-20 11:45:00|189.4|187|189.65|187.25|189.99|187.59|189.23|186.83|0
1634730600000|2021-10-20 11:50:00|189.82|187.42|189.74|187.34|189.91|187.51|189.57|187.17|0
1634730900000|2021-10-20 11:55:00|189.82|187.42|189.82|187.42|189.82|187.42|189.65|187.25|0
1634731200000|2021-10-20 12:00:00|189.73|187.33|189.65|187.25|189.82|187.42|189.48|187.08|0
1634731500000|2021-10-20 12:05:00|189.56|187.16|189.22|186.82|189.65|187.25|189.05|186.65|0
1634731800000|2021-10-20 12:10:00|189.13|186.73|188.45|186.05|189.22|186.82|188.45|186.05|0
1634732100000|2021-10-20 12:15:00|188.54|186.14|189.04|186.64|189.13|186.73|188.54|186.14|0
1634732400000|2021-10-20 12:20:00|189.13|186.73|188.7|186.3|189.21|186.81|188.62|186.22|0
1634732700000|2021-10-20 12:25:00|188.62|186.22|188.36|185.96|188.79|186.39|188.24|185.84|0
1634733000000|2021-10-20 12:30:00|188.45|186.05|188.19|185.79|188.45|186.05|188.11|185.71|0
1634733300000|2021-10-20 12:35:00|188.28|185.88|188.36|185.96|188.53|186.13|188.19|185.79|0
1634733600000|2021-10-20 12:40:00|188.27|185.87|188.61|186.21|188.61|186.21|188.1|185.7|0
1634733900000|2021-10-20 12:45:00|188.7|186.3|188.52|186.12|188.7|186.3|188.35|185.95|0
1634734200000|2021-10-20 12:50:00|188.44|186.04|188.61|186.21|188.61|186.21|188.35|185.95|0
1634734500000|2021-10-20 12:55:00|188.52|186.12|188.52|186.12|188.52|186.12|188.18|185.78|0
1634734800000|2021-10-20 13:00:00|188.44|186.04|188.69|186.29|189.11|186.71|188.1|185.7|0
1634735100000|2021-10-20 13:05:00|188.6|186.2|187.84|185.44|188.6|186.2|187.75|185.35|0
1634735400000|2021-10-20 13:10:00|187.75|185.35|187.75|185.35|187.84|185.44|187.5|185.1|0
1634735700000|2021-10-20 13:15:00|187.67|185.27|187.84|185.44|187.92|185.52|187.67|185.27|0
1634736000000|2021-10-20 13:20:00|187.83|185.43|187.66|185.26|187.92|185.52|187.58|185.18|0
1634736300000|2021-10-20 13:25:00|187.75|185.35|186.82|184.42|187.75|185.35|186.82|184.42|0
1634736600000|2021-10-20 13:30:00|186.9|184.5|186.82|184.42|187.24|184.84|186.4|184|0
1634736900000|2021-10-20 13:35:00|186.73|184.33|186.2|183.8|188.79|186.39|185.21|182.81|0
1634737200000|2021-10-20 13:40:00|186.28|183.88|186.53|184.13|186.7|184.3|185.7|183.3|0
1634737500000|2021-10-20 13:45:00|186.45|184.05|184.27|181.87|186.45|184.05|184.27|181.87|0
1634737800000|2021-10-20 13:50:00|184.19|181.79|185.27|182.87|185.36|182.96|183.86|181.46|0
1634738100000|2021-10-20 13:55:00|185.19|182.79|185.19|182.79|185.6|183.2|184.6|182.2|0
1634738400000|2021-10-20 14:00:00|185.44|183.04|185.27|182.87|186.02|183.62|185.27|182.87|0
1634738700000|2021-10-20 14:05:00|185.35|182.95|184.43|182.03|185.69|183.29|184.26|181.86|0
1634739000000|2021-10-20 14:10:00|184.35|181.95|184.01|181.61|184.6|182.2|183.51|181.11|0
1634739300000|2021-10-20 14:15:00|183.93|181.53|183.76|181.36|184.59|182.19|183.68|181.28|0
1634739600000|2021-10-20 14:20:00|183.68|181.28|182.76|180.36|183.89|181.49|182.76|180.36|0
1634739900000|2021-10-20 14:25:00|182.68|180.28|182.18|179.78|183.26|180.86|182.18|179.78|0
1634740200000|2021-10-20 14:30:00|182.02|179.62|181.36|178.96|182.51|180.11|181.36|178.96|0
1634740500000|2021-10-20 14:35:00|181.44|179.04|182.35|179.95|182.35|179.95|181.44|179.04|0
1634740800000|2021-10-20 14:40:00|182.43|180.03|182.18|179.78|182.43|180.03|181.77|179.37|0
1634741100000|2021-10-20 14:45:00|182.1|179.7|183.47|181.07|184.06|181.66|182.1|179.7|0
1634741400000|2021-10-20 14:50:00|183.39|180.99|183.8|181.4|183.88|181.48|182.98|180.58|0
1634741700000|2021-10-20 14:55:00|183.72|181.32|184.71|182.31|184.8|182.4|183.55|181.15|0
1634742000000|2021-10-20 15:00:00|184.63|182.23|185.46|183.06|185.46|183.06|184.13|181.73|0
1634742300000|2021-10-20 15:05:00|185.38|182.98|184.21|181.81|185.38|182.98|184.13|181.73|0
1634742600000|2021-10-20 15:10:00|184.13|181.73|184.67|182.27|184.96|182.56|184.13|181.73|0
1634742900000|2021-10-20 15:15:00|184.71|182.31|184.37|181.97|185.12|182.72|184.37|181.97|0
1634743200000|2021-10-20 15:20:00|184.21|181.81|184.12|181.72|184.29|181.89|183.79|181.39|0
1634743500000|2021-10-20 15:25:00|184.2|181.8|184.87|182.47|185.03|182.63|183.87|181.47|0
1634743800000|2021-10-20 15:30:00|184.95|182.55|184.78|182.38|185.53|183.13|184.37|181.97|0
1634744100000|2021-10-20 15:35:00|184.7|182.3|184.95|182.55|184.95|182.55|184.53|182.13|0
1634744400000|2021-10-20 15:40:00|185.03|182.63|184.61|182.21|185.19|182.79|184.61|182.21|0
1634744700000|2021-10-20 15:45:00|184.53|182.13|184.03|181.63|184.61|182.21|183.78|181.38|0
1634745000000|2021-10-20 15:50:00|183.95|181.55|183.53|181.13|184.03|181.63|183.28|180.88|0
1634745300000|2021-10-20 15:55:00|183.45|181.05|183.28|180.88|183.61|181.21|183.2|180.8|0
1634745600000|2021-10-20 16:00:00|183.2|180.8|183.2|180.8|183.53|181.13|183.11|180.71|0
1634745900000|2021-10-20 16:05:00|183.28|180.88|183.77|181.37|183.86|181.46|183.2|180.8|0
1634746200000|2021-10-20 16:10:00|183.69|181.29|183.6|181.2|183.85|181.45|183.52|181.12|0
1634746500000|2021-10-20 16:15:00|183.69|181.29|184.02|181.62|184.27|181.87|183.52|181.12|0
1634746800000|2021-10-20 16:20:00|184.1|181.7|183.93|181.53|184.18|181.78|183.77|181.37|0
1634747100000|2021-10-20 16:25:00|183.89|181.49|183.93|181.53|184.1|181.7|183.52|181.12|0
1634747400000|2021-10-20 16:30:00|183.85|181.45|183.35|180.95|183.93|181.53|183.18|180.78|0
1634747700000|2021-10-20 16:35:00|183.43|181.03|183.43|181.03|183.76|181.36|183.35|180.95|0
1634748000000|2021-10-20 16:40:00|183.35|180.95|183.68|181.28|183.92|181.52|183.18|180.78|0
1634748300000|2021-10-20 16:45:00|183.76|181.36|183.26|180.86|183.92|181.52|183.18|180.78|0
1634748600000|2021-10-20 16:50:00|183.34|180.94|183.51|181.11|183.67|181.27|183.34|180.94|0
1634748900000|2021-10-20 16:55:00|183.59|181.19|183.34|180.94|183.67|181.27|183.34|180.94|0
1634749200000|2021-10-20 17:00:00|183.3|180.9|182.86|180.46|183.3|180.9|181.78|179.38|0
1634749500000|2021-10-20 17:05:00|182.9|180.5|183.77|181.37|183.77|181.37|182.77|180.37|0
1634749800000|2021-10-20 17:10:00|183.68|181.28|183.6|181.2|183.77|181.37|183.1|180.7|0
1634750100000|2021-10-20 17:15:00|183.52|181.12|185.43|183.03|185.43|183.03|183.52|181.12|0
1634750400000|2021-10-20 17:20:00|185.35|182.95|184.93|182.53|186.78|184.38|184.93|182.53|0
1634750700000|2021-10-20 17:25:00|185.01|182.61|184.18|181.78|185.18|182.78|184.18|181.78|0
1634751000000|2021-10-20 17:30:00|184.26|181.86|184.67|182.27|185.18|182.78|184.09|181.69|0
1634751300000|2021-10-20 17:35:00|184.59|182.19|184.09|181.69|184.67|182.27|183.92|181.52|0
1634751600000|2021-10-20 17:40:00|184.17|181.77|184.34|181.94|184.76|182.36|184.01|181.61|0
1634751900000|2021-10-20 17:45:00|184.5|182.1|184.25|181.85|184.75|182.35|184.09|181.69|0
1634752200000|2021-10-20 17:50:00|184.33|181.93|184.08|181.68|184.5|182.1|184|181.6|0
1634752500000|2021-10-20 17:55:00|184.17|181.77|184.16|181.76|184.66|182.26|184|181.6|0
1634752800000|2021-10-20 18:00:00|184.5|182.1|183.33|180.93|184.5|182.1|183.33|180.93|0
1634753100000|2021-10-20 18:05:00|183.41|181.01|183|180.6|183.5|181.1|183|180.6|0
1634753400000|2021-10-20 18:10:00|183.08|180.68|182.91|180.51|183.25|180.85|182.83|180.43|0
1634753700000|2021-10-20 18:15:00|182.83|180.43|183.16|180.76|183.16|180.76|182.41|180.01|0
1634754000000|2021-10-20 18:20:00|183.08|180.68|183.49|181.09|183.65|181.25|182.99|180.59|0
1634754300000|2021-10-20 18:25:00|183.57|181.17|183.07|180.67|183.57|181.17|183.07|180.67|0
1634754600000|2021-10-20 18:30:00|183.11|180.71|182.74|180.34|183.24|180.84|182.74|180.34|0
1634754900000|2021-10-20 18:35:00|182.82|180.42|182.9|180.5|183.15|180.75|182.74|180.34|0
1634755200000|2021-10-20 18:40:00|182.82|180.42|183.4|181|183.4|181|182.57|180.17|0
1634755500000|2021-10-20 18:45:00|183.31|180.91|183.15|180.75|183.4|181|182.98|180.58|0
1634755800000|2021-10-20 18:50:00|183.06|180.66|182.57|180.17|183.31|180.91|182.57|180.17|0
1634756100000|2021-10-20 18:55:00|182.65|180.25|182.81|180.41|182.98|180.58|182.32|179.92|0
1634756400000|2021-10-20 19:00:00|182.73|180.33|182.56|180.16|182.73|180.33|182.23|179.83|0
1634756700000|2021-10-20 19:05:00|182.48|180.08|182.06|179.66|182.48|180.08|181.9|179.5|0
1634757000000|2021-10-20 19:10:00|182.15|179.75|182.56|180.16|182.72|180.32|181.9|179.5|0
1634757300000|2021-10-20 19:15:00|182.64|180.24|182.97|180.57|183.47|181.07|182.64|180.24|0
1634757600000|2021-10-20 19:20:00|183.05|180.65|182.88|180.48|183.55|181.15|182.8|180.4|0
1634757900000|2021-10-20 19:25:00|182.97|180.57|183.46|181.06|183.46|181.06|182.8|180.4|0
1634758200000|2021-10-20 19:30:00|183.55|181.15|183.46|181.06|183.96|181.56|183.38|180.98|0
1634758500000|2021-10-20 19:35:00|183.54|181.14|184.62|182.22|184.62|182.22|183.54|181.14|0
1634758800000|2021-10-20 19:40:00|184.54|182.14|183.79|181.39|184.54|182.14|183.46|181.06|0
1634759100000|2021-10-20 19:45:00|183.71|181.31|183.66|181.26|183.71|181.31|182.87|180.47|0
1634759400000|2021-10-20 19:50:00|183.7|181.3|183.7|181.3|184.12|181.72|183.45|181.05|0
1634759700000|2021-10-20 19:55:00|183.87|181.47|182.04|179.64|183.95|181.55|182.04|179.64|0
1634760000000|2021-10-20 20:00:00|181.63|179.23|183.12|180.72|183.2|180.8|181.63|179.23|0
1634760300000|2021-10-20 20:05:00|183.2|180.8|182.95|180.55|183.37|180.97|182.37|179.97|0
1634760600000|2021-10-20 20:10:00|182.87|180.47|182.78|180.38|183.03|180.63|182.37|179.97|0
1634760900000|2021-10-20 20:15:00|183.15|180.35|182.9|180.1|183.23|180.43|182.81|180.01|0
1634761200000|2021-10-20 20:20:00|182.98|180.18|183.23|180.43|183.23|180.43|182.73|179.93|0
1634761500000|2021-10-20 20:25:00|183.48|180.68|183.14|180.34|183.48|180.68|182.89|180.09|0
1634761800000|2021-10-20 20:30:00|183.06|180.26|182.97|180.17|183.14|180.34|182.97|180.17|0
1634762100000|2021-10-20 20:35:00|182.89|180.09|182.81|180.01|182.89|180.09|182.81|180.01|0
1634762400000|2021-10-20 20:40:00|182.89|180.09|182.89|180.09|182.97|180.17|182.8|180|0
1634762700000|2021-10-20 20:45:00|182.8|180|183.05|180.25|183.05|180.25|182.72|179.92|0
1634763000000|2021-10-20 20:50:00|182.97|180.17|183.05|180.25|183.05|180.25|182.88|180.08|0
1634763300000|2021-10-20 20:55:00|183.01|180.21|183.01|180.21|183.05|180.25|182.88|180.08|0
1634763600000|2021-10-20 21:00:00|182.97|180.17|182.96|180.16|183.07|180.27|182.92|180.12|0
1634763900000|2021-10-20 21:05:00|182.92|180.12|182.87|180.07|183.01|180.21|182.87|180.07|0
1634764200000|2021-10-20 21:10:00|182.86|180.06|182.88|180.08|182.88|180.08|182.86|180.06|0
1634764500000|2021-10-20 21:15:00|182.91|180.11|182.99|180.19|183.04|180.24|182.91|180.11|0
1634764800000|2021-10-20 21:20:00|182.98|180.18|182.99|180.19|183.03|180.23|182.95|180.15|0
1634765100000|2021-10-20 21:25:00|182.98|180.18|182.85|180.05|182.99|180.19|182.85|180.05|0
1634765400000|2021-10-20 21:30:00|182.91|180.11|182.91|180.11|182.95|180.15|182.91|180.11|0
1634765700000|2021-10-20 21:35:00|182.97|180.17|183.03|180.23|183.06|180.26|182.97|180.17|0
1634766000000|2021-10-20 21:40:00|183.01|180.21|183.03|180.23|183.04|180.24|183.01|180.21|0
1634766300000|2021-10-20 21:45:00|183.02|180.22|183.06|180.26|183.06|180.26|182.99|180.19|0
1634766600000|2021-10-20 21:50:00|183.05|180.25|183.02|180.22|183.05|180.25|182.98|180.18|0
1634766900000|2021-10-20 21:55:00|183.01|180.21|183.02|180.22|183.02|180.22|183.01|180.21|0
1634767200000|2021-10-20 22:00:00|182.65|179.85|182.69|179.89|183.02|180.22|182.36|179.56|0
1634767500000|2021-10-20 22:05:00|182.77|179.97|182.94|180.14|182.94|180.14|182.69|179.89|0
1634767800000|2021-10-20 22:10:00|182.85|180.05|183.52|180.72|183.52|180.72|182.85|180.05|0
1634768100000|2021-10-20 22:15:00|183.56|180.76|183.02|180.22|183.6|180.8|183.02|180.22|0
1634768400000|2021-10-20 22:20:00|183.1|180.3|183.1|180.3|183.26|180.46|183.01|180.21|0
1634768700000|2021-10-20 22:25:00|183.01|180.21|183.26|180.46|183.26|180.46|183.01|180.21|0
1634769000000|2021-10-20 22:30:00|183.18|180.38|182.84|180.04|183.18|180.38|182.84|180.04|0
1634769300000|2021-10-20 22:35:00|182.76|179.96|182.84|180.04|182.97|180.17|182.59|179.79|0
1634769600000|2021-10-20 22:40:00|182.8|180|182.92|180.12|183.01|180.21|182.76|179.96|0
1634769900000|2021-10-20 22:45:00|182.84|180.04|182.92|180.12|182.97|180.17|182.84|180.04|0
1634770200000|2021-10-20 22:50:00|182.84|180.04|183.25|180.45|183.33|180.53|182.84|180.04|0
1634770500000|2021-10-20 22:55:00|183.17|180.37|183.17|180.37|183.33|180.53|183.08|180.28|0
1634770800000|2021-10-20 23:00:00|183.08|180.28|182.71|179.91|183.08|180.28|182.67|179.87|0
1634771100000|2021-10-20 23:05:00|182.75|179.95|182.91|180.11|183|180.2|182.71|179.91|0
1634771400000|2021-10-20 23:10:00|182.83|180.03|182.91|180.11|182.91|180.11|182.75|179.95|0
1634771700000|2021-10-20 23:15:00|182.99|180.19|183.49|180.69|183.49|180.69|182.99|180.19|0
1634772000000|2021-10-20 23:20:00|183.57|180.77|183.4|180.6|183.66|180.86|183.32|180.52|0
1634772300000|2021-10-20 23:25:00|183.49|180.69|183.32|180.52|183.57|180.77|183.24|180.44|0
1634772600000|2021-10-20 23:30:00|183.4|180.6|183.48|180.68|183.48|180.68|183.24|180.44|0
1634772900000|2021-10-20 23:35:00|183.4|180.6|183.4|180.6|183.57|180.77|183.23|180.43|0
1634773200000|2021-10-20 23:40:00|183.48|180.68|183.31|180.51|183.48|180.68|183.23|180.43|0
1634773500000|2021-10-20 23:45:00|183.36|180.56|183.81|181.01|183.81|181.01|183.31|180.51|0
1634773800000|2021-10-20 23:50:00|183.73|180.93|184.31|181.51|184.31|181.51|183.73|180.93|0
1634774100000|2021-10-20 23:55:00|184.27|181.47|184.31|181.51|184.31|181.51|183.97|181.17|0
1634774400000|2021-10-21 00:00:00|184.22|181.42|184.14|181.34|184.77|181.97|183.89|181.09|0
1634774700000|2021-10-21 00:05:00|184.05|181.25|183.97|181.17|184.14|181.34|183.89|181.09|0
1634775000000|2021-10-21 00:10:00|183.89|181.09|183.63|180.83|184.05|181.25|183.63|180.83|0
1634775300000|2021-10-21 00:15:00|183.72|180.92|184.47|181.67|184.8|182|183.72|180.92|0
1634775600000|2021-10-21 00:20:00|184.55|181.75|184.3|181.5|184.76|181.96|184.3|181.5|0
1634775900000|2021-10-21 00:25:00|184.38|181.58|184.55|181.75|184.55|181.75|184.21|181.41|0
1634776200000|2021-10-21 00:30:00|184.46|181.66|184.54|181.74|184.8|182|184.38|181.58|0
1634776500000|2021-10-21 00:35:00|184.46|181.66|183.79|180.99|184.54|181.74|183.71|180.91|0
1634776800000|2021-10-21 00:40:00|183.87|181.07|183.96|181.16|184.12|181.32|183.87|181.07|0
1634777100000|2021-10-21 00:45:00|184.04|181.24|183.87|181.07|184.12|181.32|183.79|180.99|0
1634777400000|2021-10-21 00:50:00|183.95|181.15|184.37|181.57|184.37|181.57|183.95|181.15|0
1634777700000|2021-10-21 00:55:00|184.33|181.53|184.12|181.32|184.45|181.65|184.03|181.23|0
1634778000000|2021-10-21 01:00:00|184.2|181.4|184.53|181.73|184.62|181.82|184.2|181.4|0
1634778300000|2021-10-21 01:05:00|184.45|181.65|184.61|181.81|184.78|181.98|184.36|181.56|0
1634778600000|2021-10-21 01:10:00|184.57|181.77|184.32|181.52|184.7|181.9|184.19|181.39|0
1634778900000|2021-10-21 01:15:00|184.28|181.48|184.11|181.31|184.44|181.64|183.86|181.06|0
1634779200000|2021-10-21 01:20:00|184.07|181.27|184.11|181.31|184.19|181.39|183.77|180.97|0
1634779500000|2021-10-21 01:25:00|184.07|181.27|184.61|181.81|184.69|181.89|184.07|181.27|0
1634779800000|2021-10-21 01:30:00|184.52|181.72|184.1|181.3|184.69|181.89|184.1|181.3|0
1634780100000|2021-10-21 01:35:00|184.02|181.22|182.77|179.97|184.02|181.22|182.65|179.85|0
1634780400000|2021-10-21 01:40:00|182.69|179.89|182.93|180.13|182.93|180.13|182.52|179.72|0
1634780700000|2021-10-21 01:45:00|182.85|180.05|182.52|179.72|182.89|180.09|182.52|179.72|0
1634781000000|2021-10-21 01:50:00|182.43|179.63|182.35|179.55|182.64|179.84|182.18|179.38|0
1634781300000|2021-10-21 01:55:00|182.31|179.51|182.43|179.63|182.6|179.8|182.18|179.38|0
1634781600000|2021-10-21 02:00:00|182.51|179.71|182.51|179.71|182.51|179.71|182.35|179.55|0
1634781900000|2021-10-21 02:05:00|182.47|179.67|182.43|179.63|182.51|179.71|182.34|179.54|0
1634782200000|2021-10-21 02:10:00|182.39|179.59|182.42|179.62|182.59|179.79|182.26|179.46|0
1634782500000|2021-10-21 02:15:00|182.38|179.58|182.59|179.79|182.59|179.79|182.26|179.46|0
1634782800000|2021-10-21 02:20:00|182.5|179.7|182.42|179.62|182.67|179.87|182.34|179.54|0
1634783100000|2021-10-21 02:25:00|182.34|179.54|182.09|179.29|182.42|179.62|182.09|179.29|0
1634783400000|2021-10-21 02:30:00|182.13|179.33|182.33|179.53|182.33|179.53|181.92|179.12|0
1634783700000|2021-10-21 02:35:00|182.25|179.45|182.08|179.28|182.42|179.62|182.08|179.28|0
1634784000000|2021-10-21 02:40:00|182.17|179.37|182.41|179.61|182.41|179.61|182.17|179.37|0
1634784300000|2021-10-21 02:45:00|182.33|179.53|182.41|179.61|182.49|179.69|182.16|179.36|0
1634784600000|2021-10-21 02:50:00|182.49|179.69|182.49|179.69|182.66|179.86|182.33|179.53|0
1634784900000|2021-10-21 02:55:00|182.57|179.77|182.41|179.61|182.57|179.77|182.32|179.52|0
1634785200000|2021-10-21 03:00:00|182.49|179.69|182.49|179.69|182.49|179.69|182.32|179.52|0
1634785500000|2021-10-21 03:05:00|182.57|179.77|182.57|179.77|182.65|179.85|182.49|179.69|0
1634785800000|2021-10-21 03:10:00|182.65|179.85|182.57|179.77|182.65|179.85|182.57|179.77|0
1634786100000|2021-10-21 03:15:00|182.48|179.68|183.06|180.26|183.06|180.26|182.48|179.68|0
1634786400000|2021-10-21 03:20:00|183.15|180.35|183.14|180.34|183.39|180.59|182.9|180.1|0
1634786700000|2021-10-21 03:25:00|183.23|180.43|183.14|180.34|183.23|180.43|182.98|180.18|0
1634787000000|2021-10-21 03:30:00|183.22|180.42|183.39|180.59|183.39|180.59|183.06|180.26|0
1634787300000|2021-10-21 03:35:00|183.31|180.51|183.05|180.25|183.39|180.59|183.05|180.25|0
1634787600000|2021-10-21 03:40:00|183.14|180.34|183.14|180.34|183.22|180.42|183.05|180.25|0
1634787900000|2021-10-21 03:45:00|183.18|180.38|183.3|180.5|183.3|180.5|183.05|180.25|0
1634788200000|2021-10-21 03:50:00|183.38|180.58|183.3|180.5|183.38|180.58|183.3|180.5|0
1634788500000|2021-10-21 03:55:00|183.38|180.58|183.96|181.16|183.96|181.16|183.3|180.5|0
1634788800000|2021-10-21 04:00:00|183.88|181.08|183.79|180.99|183.96|181.16|183.63|180.83|0
1634789100000|2021-10-21 04:05:00|183.88|181.08|183.96|181.16|184.04|181.24|183.87|181.07|0
1634789400000|2021-10-21 04:10:00|184|181.2|184.54|181.74|184.62|181.82|184|181.2|0
1634789700000|2021-10-21 04:15:00|184.62|181.82|185.29|182.49|185.54|182.74|184.62|181.82|0
1634790000000|2021-10-21 04:20:00|185.38|182.58|184.95|182.15|185.38|182.58|184.83|182.03|0
1634790300000|2021-10-21 04:25:00|185|182.2|185.37|182.57|185.54|182.74|184.95|182.15|0
1634790600000|2021-10-21 04:30:00|185.46|182.66|185.54|182.74|185.71|182.91|185.37|182.57|0
1634790900000|2021-10-21 04:35:00|185.62|182.82|186.61|183.81|186.95|184.15|185.37|182.57|0
1634791200000|2021-10-21 04:40:00|186.7|183.9|186.36|183.56|186.7|183.9|186.27|183.47|0
1634791500000|2021-10-21 04:45:00|186.4|183.6|186.48|183.68|186.61|183.81|186.36|183.56|0
1634791800000|2021-10-21 04:50:00|186.44|183.64|186.44|183.64|186.52|183.72|186.27|183.47|0
1634792100000|2021-10-21 04:55:00|186.4|183.6|186.23|183.43|186.61|183.81|186.18|183.38|0
1634792400000|2021-10-21 05:00:00|186.35|183.55|186.69|183.89|186.86|184.06|186.23|183.43|0
1634792700000|2021-10-21 05:05:00|186.6|183.8|186.77|183.97|186.81|184.01|186.43|183.63|0
1634793000000|2021-10-21 05:10:00|186.68|183.88|186.93|184.13|186.93|184.13|186.6|183.8|0
1634793300000|2021-10-21 05:15:00|187.02|184.22|187.14|184.34|187.86|185.06|187.02|184.22|0
1634793600000|2021-10-21 05:20:00|187.18|184.38|187.44|184.64|187.52|184.72|187.14|184.34|0
1634793900000|2021-10-21 05:25:00|187.35|184.55|187.1|184.3|187.6|184.8|187.1|184.3|0
1634794200000|2021-10-21 05:30:00|187.18|184.38|187.05|184.25|187.35|184.55|186.93|184.13|0
1634794500000|2021-10-21 05:35:00|187.09|184.29|187.26|184.46|187.26|184.46|186.93|184.13|0
1634794800000|2021-10-21 05:40:00|187.18|184.38|187.68|184.88|187.77|184.97|187.18|184.38|0
1634795100000|2021-10-21 05:45:00|187.85|185.05|187.85|185.05|188.02|185.22|187.51|184.71|0
1634795400000|2021-10-21 05:50:00|187.89|185.09|187.26|184.46|188.1|185.3|187.26|184.46|0
1634795700000|2021-10-21 05:55:00|187.34|184.54|187.17|184.37|187.42|184.62|187.08|184.28|0
1634796000000|2021-10-21 06:00:00|187.25|184.45|186.49|183.69|187.34|184.54|186.16|183.36|0
1634796300000|2021-10-21 06:05:00|186.41|183.61|186.41|183.61|186.58|183.78|186.16|183.36|0
1634796600000|2021-10-21 06:10:00|186.32|183.52|186.49|183.69|186.91|184.11|186.16|183.36|0
1634796900000|2021-10-21 06:15:00|186.41|183.61|186.57|183.77|186.78|183.98|186.24|183.44|0
1634797200000|2021-10-21 06:20:00|186.49|183.69|186.65|183.85|186.74|183.94|186.4|183.6|0
1634797500000|2021-10-21 06:25:00|186.57|183.77|186.57|183.77|186.82|184.02|186.57|183.77|0
1634797800000|2021-10-21 06:30:00|186.65|183.85|186.99|184.19|187.41|184.61|186.65|183.85|0
1634798100000|2021-10-21 06:35:00|186.9|184.1|186.94|184.14|187.07|184.27|186.73|183.93|0
1634798400000|2021-10-21 06:40:00|186.9|184.1|187.4|184.6|187.4|184.6|186.73|183.93|0
1634798700000|2021-10-21 06:45:00|187.32|184.52|187.49|184.69|187.49|184.69|187.32|184.52|0
1634799000000|2021-10-21 06:50:00|187.57|184.77|188.24|185.44|188.24|185.44|187.4|184.6|0
1634799300000|2021-10-21 06:55:00|188.33|185.53|188.07|185.27|188.58|185.78|187.9|185.1|0
1634799600000|2021-10-21 07:00:00|188.16|185.36|188.07|185.27|188.92|186.12|187.95|185.15|0
1634799900000|2021-10-21 07:05:00|187.79|185.39|187.19|184.79|188.38|185.98|185.63|183.23|0
1634800200000|2021-10-21 07:10:00|187.24|184.84|187.53|185.13|187.78|185.38|186.56|184.16|0
1634800500000|2021-10-21 07:15:00|187.44|185.04|187.53|185.13|187.7|185.3|187.27|184.87|0
1634800800000|2021-10-21 07:20:00|187.44|185.04|186.93|184.53|187.44|185.04|186.51|184.11|0
1634801100000|2021-10-21 07:25:00|186.85|184.45|186.17|183.77|186.93|184.53|185.84|183.44|0
1634801400000|2021-10-21 07:30:00|186.09|183.69|185.59|183.19|186.34|183.94|185.59|183.19|0
1634801700000|2021-10-21 07:35:00|185.67|183.27|186.17|183.77|186.26|183.86|185.59|183.19|0
1634802000000|2021-10-21 07:40:00|186.09|183.69|186.17|183.77|186.34|183.94|185.92|183.52|0
1634802300000|2021-10-21 07:45:00|186.08|183.68|186.17|183.77|186.34|183.94|185.92|183.52|0
1634802600000|2021-10-21 07:50:00|186.25|183.85|186.08|183.68|186.25|183.85|185.91|183.51|0
1634802900000|2021-10-21 07:55:00|186.12|183.72|186.16|183.76|186.16|183.76|185.58|183.18|0
1634803200000|2021-10-21 08:00:00|186.08|183.68|187|184.6|187.09|184.69|185.99|183.59|0
1634803500000|2021-10-21 08:05:00|186.92|184.52|187.5|185.1|187.59|185.19|186.83|184.43|0
1634803800000|2021-10-21 08:10:00|187.59|185.19|186.91|184.51|187.59|185.19|186.62|184.22|0
1634804100000|2021-10-21 08:15:00|186.87|184.47|186.74|184.34|186.91|184.51|186.41|184.01|0
1634804400000|2021-10-21 08:20:00|186.66|184.26|187.29|184.89|187.33|184.93|186.66|184.26|0
1634804700000|2021-10-21 08:25:00|187.25|184.85|187.5|185.1|187.5|185.1|187.16|184.76|0
1634805000000|2021-10-21 08:30:00|187.41|185.01|187.07|184.67|187.5|185.1|187.07|184.67|0
1634805300000|2021-10-21 08:35:00|186.99|184.59|186.9|184.5|187.41|185.01|186.9|184.5|0
1634805600000|2021-10-21 08:40:00|186.82|184.42|186.9|184.5|186.99|184.59|186.73|184.33|0
1634805900000|2021-10-21 08:45:00|186.86|184.46|187.32|184.92|187.4|185|186.82|184.42|0
1634806200000|2021-10-21 08:50:00|187.24|184.84|186.81|184.41|187.24|184.84|186.64|184.24|0
1634806500000|2021-10-21 08:55:00|186.73|184.33|187.06|184.66|187.06|184.66|186.73|184.33|0
1634806800000|2021-10-21 09:00:00|186.98|184.58|186.56|184.16|187.06|184.66|186.56|184.16|0
1634807100000|2021-10-21 09:05:00|186.64|184.24|187.06|184.66|187.06|184.66|186.39|183.99|0
1634807400000|2021-10-21 09:10:00|186.98|184.58|186.97|184.57|187.06|184.66|186.64|184.24|0
1634807700000|2021-10-21 09:15:00|186.89|184.49|187.06|184.66|187.14|184.74|186.55|184.15|0
1634808000000|2021-10-21 09:20:00|187.1|184.7|186.88|184.48|187.14|184.74|186.8|184.4|0
1634808300000|2021-10-21 09:25:00|186.84|184.44|186.63|184.23|187.05|184.65|186.63|184.23|0
1634808600000|2021-10-21 09:30:00|186.71|184.31|186.54|184.14|186.88|184.48|186.54|184.14|0
1634808900000|2021-10-21 09:35:00|186.46|184.06|186.37|183.97|186.67|184.27|186.29|183.89|0
1634809200000|2021-10-21 09:40:00|186.29|183.89|186.29|183.89|186.37|183.97|186.2|183.8|0
1634809500000|2021-10-21 09:45:00|186.2|183.8|186.33|183.93|186.37|183.97|186.12|183.72|0
1634809800000|2021-10-21 09:50:00|186.2|183.8|186.12|183.72|186.28|183.88|185.87|183.47|0
1634810100000|2021-10-21 09:55:00|186.2|183.8|185.86|183.46|186.2|183.8|185.86|183.46|0
1634810400000|2021-10-21 10:00:00|185.95|183.55|185.69|183.29|186.03|183.63|185.61|183.21|0
1634810700000|2021-10-21 10:05:00|185.78|183.38|185.62|183.22|186.87|184.47|185.54|183.14|0
1634811000000|2021-10-21 10:10:00|185.54|183.14|185.71|183.31|186.04|183.64|185.54|183.14|0
1634811300000|2021-10-21 10:15:00|185.79|183.39|185.7|183.3|185.87|183.47|185.54|183.14|0
1634811600000|2021-10-21 10:20:00|185.62|183.22|186.21|183.81|186.21|183.81|185.54|183.14|0
1634811900000|2021-10-21 10:25:00|186.12|183.72|186.46|184.06|186.54|184.14|185.95|183.55|0
1634812200000|2021-10-21 10:30:00|186.37|183.97|186.12|183.72|186.37|183.97|186.03|183.63|0
1634812500000|2021-10-21 10:35:00|186.16|183.76|185.7|183.3|186.2|183.8|185.61|183.21|0
1634812800000|2021-10-21 10:40:00|185.66|183.26|185.95|183.55|185.95|183.55|185.61|183.21|0
1634813100000|2021-10-21 10:45:00|185.86|183.46|186.03|183.63|186.07|183.67|185.69|183.29|0
1634813400000|2021-10-21 10:50:00|186.11|183.71|186.61|184.21|186.74|184.34|186.11|183.71|0
1634813700000|2021-10-21 10:55:00|186.53|184.13|186.53|184.13|186.78|184.38|186.53|184.13|0
1634814000000|2021-10-21 11:00:00|186.44|184.04|186.44|184.04|186.53|184.13|186.27|183.87|0
1634814300000|2021-10-21 11:05:00|186.53|184.13|186.19|183.79|186.53|184.13|186.02|183.62|0
1634814600000|2021-10-21 11:10:00|186.27|183.87|186.19|183.79|186.44|184.04|186.1|183.7|0
1634814900000|2021-10-21 11:15:00|186.27|183.87|185.85|183.45|186.27|183.87|185.76|183.36|0
1634815200000|2021-10-21 11:20:00|185.76|183.36|185.76|183.36|185.85|183.45|185.51|183.11|0
1634815500000|2021-10-21 11:25:00|185.85|183.45|186.18|183.78|186.43|184.03|185.84|183.44|0
1634815800000|2021-10-21 11:30:00|186.26|183.86|186.09|183.69|186.26|183.86|185.93|183.53|0
1634816100000|2021-10-21 11:35:00|186.18|183.78|186.09|183.69|186.18|183.78|185.92|183.52|0
1634816400000|2021-10-21 11:40:00|185.92|183.52|186.34|183.94|186.34|183.94|185.84|183.44|0
1634816700000|2021-10-21 11:45:00|186.43|184.03|186.34|183.94|186.43|184.03|186.17|183.77|0
1634817000000|2021-10-21 11:50:00|186.26|183.86|186.42|184.02|186.59|184.19|186.17|183.77|0
1634817300000|2021-10-21 11:55:00|186.51|184.11|186.84|184.44|187.09|184.69|186.51|184.11|0
1634817600000|2021-10-21 12:00:00|186.76|184.36|186.67|184.27|186.92|184.52|186.67|184.27|0
1634817900000|2021-10-21 12:05:00|186.59|184.19|186.33|183.93|186.67|184.27|186.16|183.76|0
1634818200000|2021-10-21 12:10:00|186.42|184.02|186.41|184.01|186.58|184.18|186.33|183.93|0
1634818500000|2021-10-21 12:15:00|186.33|183.93|186.66|184.26|186.92|184.52|186.33|183.93|0
1634818800000|2021-10-21 12:20:00|186.58|184.18|186.33|183.93|186.58|184.18|186.16|183.76|0
1634819100000|2021-10-21 12:25:00|186.24|183.84|186.49|184.09|186.58|184.18|186.24|183.84|0
1634819400000|2021-10-21 12:30:00|186.45|184.05|185.23|182.83|186.45|184.05|185.23|182.83|0
1634819700000|2021-10-21 12:35:00|185.31|182.91|184.89|182.49|185.48|183.08|184.64|182.24|0
1634820000000|2021-10-21 12:40:00|184.98|182.58|184.22|181.82|185.23|182.83|184.22|181.82|0
1634820300000|2021-10-21 12:45:00|184.31|181.91|184.64|182.24|184.72|182.32|184.31|181.91|0
1634820600000|2021-10-21 12:50:00|184.72|182.32|185.31|182.91|185.31|182.91|184.39|181.99|0
1634820900000|2021-10-21 12:55:00|185.39|182.99|185.47|183.07|185.47|183.07|185.14|182.74|0
1634821200000|2021-10-21 13:00:00|185.39|182.99|185.3|182.9|185.97|183.57|185.3|182.9|0
1634821500000|2021-10-21 13:05:00|185.22|182.82|185.38|182.98|185.47|183.07|185.05|182.65|0
1634821800000|2021-10-21 13:10:00|185.3|182.9|184.8|182.4|185.3|182.9|184.71|182.31|0
1634822100000|2021-10-21 13:15:00|184.88|182.48|185.13|182.73|185.13|182.73|184.63|182.23|0
1634822400000|2021-10-21 13:20:00|185.04|182.64|184.37|181.97|185.04|182.64|184.37|181.97|0
1634822700000|2021-10-21 13:25:00|184.29|181.89|184.04|181.64|184.29|181.89|183.62|181.22|0
1634823000000|2021-10-21 13:30:00|184.12|181.72|184.45|182.05|185.29|182.89|183.54|181.14|0
1634823300000|2021-10-21 13:35:00|184.54|182.14|185.04|182.64|185.54|183.14|184.37|181.97|0
1634823600000|2021-10-21 13:40:00|185.12|182.72|184.7|182.3|185.37|182.97|184.45|182.05|0
1634823900000|2021-10-21 13:45:00|184.62|182.22|183.29|180.89|184.62|182.22|183.05|180.65|0
1634824200000|2021-10-21 13:50:00|183.21|180.81|182.63|180.23|183.21|180.81|182.05|179.65|0
1634824500000|2021-10-21 13:55:00|182.71|180.31|182.71|180.31|183.29|180.89|182.54|180.14|0
1634824800000|2021-10-21 14:00:00|182.79|180.39|182.54|180.14|183.29|180.89|182.38|179.98|0
1634825100000|2021-10-21 14:05:00|182.46|180.06|181.96|179.56|182.96|180.56|181.79|179.39|0
1634825400000|2021-10-21 14:10:00|181.79|179.39|182.21|179.81|182.79|180.39|181.79|179.39|0
1634825700000|2021-10-21 14:15:00|182.29|179.89|181.95|179.55|182.62|180.22|181.71|179.31|0
1634826000000|2021-10-21 14:20:00|182.04|179.64|182.12|179.72|182.45|180.05|181.79|179.39|0
1634826300000|2021-10-21 14:25:00|182.04|179.64|181.13|178.73|182.37|179.97|181.13|178.73|0
1634826600000|2021-10-21 14:30:00|181.04|178.64|180.96|178.56|181.62|179.22|180.88|178.48|0
1634826900000|2021-10-21 14:35:00|180.88|178.48|181.29|178.89|181.54|179.14|180.79|178.39|0
1634827200000|2021-10-21 14:40:00|181.2|178.8|180.95|178.55|181.45|179.05|180.87|178.47|0
1634827500000|2021-10-21 14:45:00|180.87|178.47|180.05|177.65|180.95|178.55|179.8|177.4|0
1634827800000|2021-10-21 14:50:00|180.13|177.73|181.12|178.72|181.2|178.8|180.13|177.73|0
1634828100000|2021-10-21 14:55:00|181.03|178.63|181.53|179.13|181.53|179.13|180.62|178.22|0
1634828400000|2021-10-21 15:00:00|181.44|179.04|181.44|179.04|181.44|179.04|180.78|178.38|0
1634828700000|2021-10-21 15:05:00|181.52|179.12|182.35|179.95|182.43|180.03|181.36|178.96|0
1634829000000|2021-10-21 15:10:00|182.43|180.03|182.18|179.78|182.76|180.36|182.06|179.66|0
1634829300000|2021-10-21 15:15:00|182.26|179.86|183.01|180.61|183.18|180.78|182.1|179.7|0
1634829600000|2021-10-21 15:20:00|182.93|180.53|182.67|180.27|183.42|181.02|182.51|180.11|0
1634829900000|2021-10-21 15:25:00|182.59|180.19|184.59|182.19|184.59|182.19|182.43|180.03|0
1634830200000|2021-10-21 15:30:00|184.51|182.11|184.34|181.94|184.76|182.36|183.75|181.35|0
1634830500000|2021-10-21 15:35:00|184.46|182.06|183.5|181.1|184.59|182.19|183.5|181.1|0
1634830800000|2021-10-21 15:40:00|183.58|181.18|183.5|181.1|184.17|181.77|183.5|181.1|0
1634831100000|2021-10-21 15:45:00|183.42|181.02|183|180.6|183.58|181.18|183|180.6|0
1634831400000|2021-10-21 15:50:00|182.91|180.51|183.16|180.76|183.49|181.09|182.66|180.26|0
1634831700000|2021-10-21 15:55:00|183.08|180.68|182.83|180.43|183.08|180.68|182.66|180.26|0
1634832000000|2021-10-21 16:00:00|182.74|180.34|182.24|179.84|182.74|180.34|182.08|179.68|0
1634832300000|2021-10-21 16:05:00|182.16|179.76|183.1|180.7|183.43|181.03|181.67|179.27|0
1634832600000|2021-10-21 16:10:00|183.02|180.62|182.18|179.78|183.26|180.86|182.18|179.78|0
1634832900000|2021-10-21 16:15:00|182.1|179.7|182.43|180.03|182.68|180.28|182.1|179.7|0
1634833200000|2021-10-21 16:20:00|182.35|179.95|182.1|179.7|182.51|180.11|181.81|179.41|0
1634833500000|2021-10-21 16:25:00|182.01|179.61|182.01|179.61|182.35|179.95|181.93|179.53|0
1634833800000|2021-10-21 16:30:00|182.1|179.7|182.51|180.11|182.51|180.11|181.97|179.57|0
1634834100000|2021-10-21 16:35:00|182.59|180.19|182.51|180.11|182.92|180.52|182.51|180.11|0
1634834400000|2021-10-21 16:40:00|182.42|180.02|182.42|180.02|182.59|180.19|182.26|179.86|0
1634834700000|2021-10-21 16:45:00|182.34|179.94|182.83|180.43|182.83|180.43|182.25|179.85|0
1634835000000|2021-10-21 16:50:00|182.75|180.35|182.33|179.93|182.92|180.52|182.33|179.93|0
1634835300000|2021-10-21 16:55:00|182.42|180.02|182.25|179.85|182.58|180.18|181.84|179.44|0
1634835600000|2021-10-21 17:00:00|182.33|179.93|182.08|179.68|182.41|180.01|181.83|179.43|0
1634835900000|2021-10-21 17:05:00|182|179.6|182|179.6|182.16|179.76|181.75|179.35|0
1634836200000|2021-10-21 17:10:00|182.08|179.68|182.33|179.93|182.49|180.09|181.91|179.51|0
1634836500000|2021-10-21 17:15:00|182.24|179.84|182.41|180.01|182.57|180.17|182.16|179.76|0
1634836800000|2021-10-21 17:20:00|182.32|179.92|181.91|179.51|182.32|179.92|181.91|179.51|0
1634837100000|2021-10-21 17:25:00|181.83|179.43|181.66|179.26|181.99|179.59|181.41|179.01|0
1634837400000|2021-10-21 17:30:00|181.58|179.18|181.41|179.01|181.74|179.34|181.41|179.01|0
1634837700000|2021-10-21 17:35:00|181.49|179.09|181.41|179.01|181.57|179.17|181.41|179.01|0
1634838000000|2021-10-21 17:40:00|181.49|179.09|181.73|179.33|181.73|179.33|181.32|178.92|0
1634838300000|2021-10-21 17:45:00|181.65|179.25|181.98|179.58|182.23|179.83|181.65|179.25|0
1634838600000|2021-10-21 17:50:00|182.06|179.66|183.39|180.99|183.39|180.99|182.06|179.66|0
1634838900000|2021-10-21 17:55:00|183.22|180.82|182.89|180.49|183.31|180.91|182.64|180.24|0
1634839200000|2021-10-21 18:00:00|182.81|180.41|182.47|180.07|182.93|180.53|182.14|179.74|0
1634839500000|2021-10-21 18:05:00|182.39|179.99|182.39|179.99|182.39|179.99|182.06|179.66|0
1634839800000|2021-10-21 18:10:00|182.47|180.07|182.72|180.32|182.8|180.4|182.47|180.07|0
1634840100000|2021-10-21 18:15:00|182.63|180.23|181.64|179.24|182.63|180.23|181.47|179.07|0
1634840400000|2021-10-21 18:20:00|181.72|179.32|181.72|179.32|182.13|179.73|181.55|179.15|0
1634840700000|2021-10-21 18:25:00|181.64|179.24|181.39|178.99|181.72|179.32|181.22|178.82|0
1634841000000|2021-10-21 18:30:00|181.3|178.9|181.38|178.98|181.47|179.07|181.22|178.82|0
1634841300000|2021-10-21 18:35:00|181.47|179.07|181.63|179.23|181.8|179.4|181.3|178.9|0
1634841600000|2021-10-21 18:40:00|181.71|179.31|181.55|179.15|181.88|179.48|181.55|179.15|0
1634841900000|2021-10-21 18:45:00|181.63|179.23|181.3|178.9|181.79|179.39|181.21|178.81|0
1634842200000|2021-10-21 18:50:00|181.38|178.98|181.29|178.89|181.38|178.98|181.21|178.81|0
1634842500000|2021-10-21 18:55:00|181.21|178.81|181.13|178.73|181.29|178.89|181.13|178.73|0
1634842800000|2021-10-21 19:00:00|181.04|178.64|180.3|177.9|181.04|178.64|180.14|177.74|0
1634843100000|2021-10-21 19:05:00|180.22|177.82|180.14|177.74|180.3|177.9|179.64|177.24|0
1634843400000|2021-10-21 19:10:00|180.05|177.65|179.97|177.57|180.13|177.73|179.81|177.41|0
1634843700000|2021-10-21 19:15:00|180.05|177.65|179.48|177.08|180.13|177.73|178.9|176.5|0
1634844000000|2021-10-21 19:20:00|179.39|176.99|178.66|176.26|179.39|176.99|178.58|176.18|0
1634844300000|2021-10-21 19:25:00|178.62|176.22|178.57|176.17|178.9|176.5|178.41|176.01|0
1634844600000|2021-10-21 19:30:00|178.53|176.13|178.9|176.5|179.14|176.74|178.41|176.01|0
1634844900000|2021-10-21 19:35:00|178.98|176.58|179.14|176.74|179.14|176.74|178.57|176.17|0
1634845200000|2021-10-21 19:40:00|179.06|176.66|178.73|176.33|179.47|177.07|178.73|176.33|0
1634845500000|2021-10-21 19:45:00|178.81|176.41|178.89|176.49|179.14|176.74|178.81|176.41|0
1634845800000|2021-10-21 19:50:00|179.3|176.9|178.24|175.84|179.3|176.9|178.24|175.84|0
1634846100000|2021-10-21 19:55:00|178.4|176|176.86|174.46|178.4|176|176.61|174.21|0
1634846400000|2021-10-21 20:00:00|177.34|174.94|177.58|175.18|177.75|175.35|176.86|174.46|0
1634846700000|2021-10-21 20:05:00|177.5|175.1|176.77|174.37|177.58|175.18|176.77|174.37|0
1634847000000|2021-10-21 20:10:00|176.85|174.45|177.58|175.18|177.66|175.26|176.85|174.45|0
1634847300000|2021-10-21 20:15:00|177.66|175.26|179.24|176.44|179.41|176.61|177.66|175.14|0
1634847600000|2021-10-21 20:20:00|179.16|176.36|179.9|177.1|179.98|177.18|179|176.2|0
1634847900000|2021-10-21 20:25:00|179.94|177.14|180.14|177.34|180.47|177.67|179.81|177.01|0
1634848200000|2021-10-21 20:30:00|180.22|177.42|180.22|177.42|180.96|178.16|179.98|177.18|0
1634848500000|2021-10-21 20:35:00|180.3|177.5|180.71|177.91|180.79|177.99|180.14|177.34|0
1634848800000|2021-10-21 20:40:00|180.79|177.99|180.87|178.07|181.29|178.49|180.63|177.83|0
1634849100000|2021-10-21 20:45:00|180.79|177.99|180.21|177.41|180.87|178.07|179.89|177.09|0
1634849400000|2021-10-21 20:50:00|180.3|177.5|179.8|177|180.46|177.66|179.72|176.92|0
1634849700000|2021-10-21 20:55:00|179.72|176.92|180.42|177.62|180.5|177.7|179.72|176.92|0
1634850000000|2021-10-21 21:00:00|180.36|177.56|179.91|177.11|180.36|177.56|179.79|176.99|0
1634850300000|2021-10-21 21:05:00|179.92|177.12|179.83|177.03|179.95|177.15|179.82|177.02|0
1634850600000|2021-10-21 21:10:00|179.92|177.12|180.25|177.45|180.25|177.45|179.92|177.12|0
1634850900000|2021-10-21 21:15:00|180.29|177.49|180.17|177.37|180.39|177.59|180.02|177.22|0
1634851200000|2021-10-21 21:20:00|180.11|177.31|180.22|177.42|180.22|177.42|179.93|177.13|0
1634851500000|2021-10-21 21:25:00|180.15|177.35|180.15|177.35|180.31|177.51|180.15|177.35|0
1634851800000|2021-10-21 21:30:00|180.17|177.37|180.23|177.43|180.31|177.51|180.16|177.36|0
1634852100000|2021-10-21 21:35:00|180.24|177.44|180.31|177.51|180.33|177.53|180.24|177.44|0
1634852400000|2021-10-21 21:40:00|180.29|177.49|180.3|177.5|180.44|177.64|180.23|177.43|0
1634852700000|2021-10-21 21:45:00|180.25|177.45|180.24|177.44|180.34|177.54|180.23|177.43|0
1634853000000|2021-10-21 21:50:00|180.23|177.43|180.15|177.35|180.24|177.44|180.14|177.34|0
1634853300000|2021-10-21 21:55:00|180.1|177.3|180.49|177.69|180.54|177.74|180.1|177.3|0
1634853600000|2021-10-21 22:00:00|180.31|177.51|181.09|178.29|181.25|178.45|180.31|177.51|0
1634853900000|2021-10-21 22:05:00|181.17|178.37|181.46|178.66|181.83|179.03|181.17|178.37|0
1634854200000|2021-10-21 22:10:00|181.42|178.62|181.17|178.37|181.42|178.62|181.17|178.37|0
1634854500000|2021-10-21 22:15:00|181|178.2|180.59|177.79|181|178.2|180.51|177.71|0
1634854800000|2021-10-21 22:20:00|180.67|177.87|180.67|177.87|180.75|177.95|180.42|177.62|0
1634855100000|2021-10-21 22:25:00|180.75|177.95|180.91|178.11|181.24|178.44|180.67|177.87|0
1634855400000|2021-10-21 22:30:00|180.87|178.07|180.66|177.86|181|178.2|180.58|177.78|0
1634855700000|2021-10-21 22:35:00|180.58|177.78|180.71|177.91|180.75|177.95|180.42|177.62|0
1634856000000|2021-10-21 22:40:00|180.66|177.86|180.74|177.94|180.74|177.94|180.42|177.62|0
1634856300000|2021-10-21 22:45:00|180.66|177.86|180.58|177.78|180.74|177.94|180.41|177.61|0
1634856600000|2021-10-21 22:50:00|180.74|177.94|180.41|177.61|180.74|177.94|180.41|177.61|0
1634856900000|2021-10-21 22:55:00|180.33|177.53|180.86|178.06|180.9|178.1|180.33|177.53|0
1634857200000|2021-10-21 23:00:00|180.82|178.02|181.06|178.26|181.11|178.31|180.74|177.94|0
1634857500000|2021-10-21 23:05:00|181.15|178.35|180.65|177.85|181.39|178.59|180.32|177.52|0
1634857800000|2021-10-21 23:10:00|180.73|177.93|180.32|177.52|180.73|177.93|180.2|177.4|0
1634858100000|2021-10-21 23:15:00|180.4|177.6|180.48|177.68|180.65|177.85|180.4|177.6|0
1634858400000|2021-10-21 23:20:00|180.4|177.6|180.89|178.09|181.06|178.26|180.4|177.6|0
1634858700000|2021-10-21 23:25:00|180.93|178.13|180.93|178.13|181.06|178.26|180.89|178.09|0
1634859000000|2021-10-21 23:30:00|180.97|178.17|180.89|178.09|181.05|178.25|180.81|178.01|0
1634859300000|2021-10-21 23:35:00|180.97|178.17|180.72|177.92|181.05|178.25|180.72|177.92|0
1634859600000|2021-10-21 23:40:00|180.68|177.88|181.21|178.41|181.21|178.41|180.64|177.84|0
1634859900000|2021-10-21 23:45:00|181.17|178.37|180.88|178.08|181.21|178.41|180.8|178|0
1634860200000|2021-10-21 23:50:00|180.96|178.16|180.96|178.16|181.46|178.66|180.88|178.08|0
1634860500000|2021-10-21 23:55:00|181|178.2|180.96|178.16|181.04|178.24|180.63|177.83|0
1634860800000|2021-10-22 00:00:00|180.88|178.08|180.38|177.58|181.04|178.24|179.81|177.01|0
1634861100000|2021-10-22 00:05:00|180.3|177.5|180.38|177.58|180.55|177.75|180.05|177.25|0
1634861400000|2021-10-22 00:10:00|180.46|177.66|180.62|177.82|180.71|177.91|180.3|177.5|0
1634861700000|2021-10-22 00:15:00|180.54|177.74|179.97|177.17|180.71|177.91|179.97|177.17|0
1634862000000|2021-10-22 00:20:00|180.05|177.25|179.6|176.8|180.05|177.25|179.47|176.67|0
1634862300000|2021-10-22 00:25:00|179.64|176.84|178.9|176.1|179.92|177.12|178.9|176.1|0
1634862600000|2021-10-22 00:30:00|178.74|175.94|178.73|175.93|178.82|176.02|178.16|175.36|0
1634862900000|2021-10-22 00:35:00|178.65|175.85|178.73|175.93|178.9|176.1|178.49|175.69|0
1634863200000|2021-10-22 00:40:00|178.81|176.01|179.06|176.26|179.14|176.34|178.73|175.93|0
1634863500000|2021-10-22 00:45:00|179.1|176.3|179.71|176.91|179.79|176.99|179.06|176.26|0
1634863800000|2021-10-22 00:50:00|179.63|176.83|179.38|176.58|179.87|177.07|179.38|176.58|0
1634864100000|2021-10-22 00:55:00|179.42|176.62|178.72|175.92|179.46|176.66|178.72|175.92|0
1634864400000|2021-10-22 01:00:00|178.64|175.84|178.97|176.17|179.05|176.25|178.48|175.68|0
1634864700000|2021-10-22 01:05:00|179.05|176.25|178.39|175.59|179.05|176.25|178.27|175.47|0
1634865000000|2021-10-22 01:10:00|178.35|175.55|178.23|175.43|178.39|175.59|177.9|175.1|0
1634865300000|2021-10-22 01:15:00|178.31|175.51|178.11|175.31|178.39|175.59|177.98|175.18|0
1634865600000|2021-10-22 01:20:00|178.15|175.35|178.31|175.51|178.31|175.51|178.06|175.26|0
1634865900000|2021-10-22 01:25:00|178.22|175.42|178.14|175.34|178.3|175.5|178.06|175.26|0
1634866200000|2021-10-22 01:30:00|177.98|175.18|178.18|175.38|178.3|175.5|177.82|175.02|0
1634866500000|2021-10-22 01:35:00|178.22|175.42|177.98|175.18|178.3|175.5|177.73|174.93|0
1634866800000|2021-10-22 01:40:00|177.97|175.17|178.38|175.58|178.63|175.83|177.97|175.17|0
1634867100000|2021-10-22 01:45:00|178.3|175.5|178.62|175.82|178.79|175.99|178.3|175.5|0
1634867400000|2021-10-22 01:50:00|178.58|175.78|178.29|175.49|178.58|175.78|178.21|175.41|0
1634867700000|2021-10-22 01:55:00|178.26|175.46|178.46|175.66|178.62|175.82|178.26|175.46|0
1634868000000|2021-10-22 02:00:00|178.54|175.74|178.7|175.9|178.7|175.9|178.37|175.57|0
1634868300000|2021-10-22 02:05:00|178.94|176.14|178.61|175.81|178.94|176.14|178.58|175.78|0
1634868600000|2021-10-22 02:10:00|178.53|175.73|178.69|175.89|178.7|175.9|178.53|175.73|0
1634868900000|2021-10-22 02:15:00|178.78|175.98|178.61|175.81|179.1|176.3|178.61|175.81|0
1634869200000|2021-10-22 02:20:00|178.53|175.73|178.53|175.73|178.61|175.81|178.37|175.57|0
1634869500000|2021-10-22 02:25:00|178.61|175.81|179.1|176.3|179.34|176.54|178.61|175.81|0
1634869800000|2021-10-22 02:30:00|179.18|176.38|179.14|176.34|179.26|176.46|179.01|176.21|0
1634870100000|2021-10-22 02:35:00|179.18|176.38|178.6|175.8|179.18|176.38|178.52|175.72|0
1634870400000|2021-10-22 02:40:00|178.68|175.88|178.81|176.01|178.85|176.05|178.6|175.8|0
1634870700000|2021-10-22 02:45:00|178.76|175.96|179.01|176.21|179.01|176.21|178.68|175.88|0
1634871000000|2021-10-22 02:50:00|178.97|176.17|178.92|176.12|179.09|176.29|178.76|175.96|0
1634871300000|2021-10-22 02:55:00|179|176.2|178.84|176.04|179|176.2|178.84|176.04|0
1634871600000|2021-10-22 03:00:00|178.76|175.96|179|176.2|179|176.2|178.68|175.88|0
1634871900000|2021-10-22 03:05:00|178.96|176.16|178.35|175.55|179|176.2|178.35|175.55|0
1634872200000|2021-10-22 03:10:00|178.43|175.63|178.43|175.63|178.51|175.71|178.34|175.54|0
1634872500000|2021-10-22 03:15:00|178.47|175.67|178.02|175.22|178.59|175.79|178.02|175.22|0
1634872800000|2021-10-22 03:20:00|178.1|175.3|177.85|175.05|178.18|175.38|177.77|174.97|0
1634873100000|2021-10-22 03:25:00|177.89|175.09|177.85|175.05|178.01|175.21|177.85|175.05|0
1634873400000|2021-10-22 03:30:00|177.77|174.97|178.09|175.29|178.17|175.37|177.69|174.89|0
1634873700000|2021-10-22 03:35:00|177.97|175.17|178.09|175.29|178.17|175.37|177.93|175.13|0
1634874000000|2021-10-22 03:40:00|178.13|175.33|178.17|175.37|178.25|175.45|178.01|175.21|0
1634874300000|2021-10-22 03:45:00|178.25|175.45|178.09|175.29|178.25|175.45|178.09|175.29|0
1634874600000|2021-10-22 03:50:00|178.08|175.28|178.08|175.28|178.17|175.37|178.08|175.28|0
1634874900000|2021-10-22 03:55:00|178|175.2|177.92|175.12|178.04|175.24|177.92|175.12|0
1634875200000|2021-10-22 04:00:00|178|175.2|178|175.2|178.16|175.36|177.76|174.96|0
1634875500000|2021-10-22 04:05:00|178.08|175.28|178.24|175.44|178.57|175.77|177.92|175.12|0
1634875800000|2021-10-22 04:10:00|178.16|175.36|177.99|175.19|178.32|175.52|177.99|175.19|0
1634876100000|2021-10-22 04:15:00|178.08|175.28|178.24|175.44|178.32|175.52|178.08|175.28|0
1634876400000|2021-10-22 04:20:00|178.2|175.4|178.4|175.6|178.48|175.68|178.2|175.4|0
1634876700000|2021-10-22 04:25:00|178.36|175.56|178.6|175.8|178.64|175.84|178.36|175.56|0
1634877000000|2021-10-22 04:30:00|178.64|175.84|178.72|175.92|178.72|175.92|178.48|175.68|0
1634877300000|2021-10-22 04:35:00|178.8|176|179.04|176.24|179.04|176.24|178.56|175.76|0
1634877600000|2021-10-22 04:40:00|178.96|176.16|178.55|175.75|179.45|176.65|178.47|175.67|0
1634877900000|2021-10-22 04:45:00|178.47|175.67|178.71|175.91|178.84|176.04|178.47|175.67|0
1634878200000|2021-10-22 04:50:00|178.8|176|178.55|175.75|178.92|176.12|178.55|175.75|0
1634878500000|2021-10-22 04:55:00|178.59|175.79|178.59|175.79|178.67|175.87|178.55|175.75|0
1634878800000|2021-10-22 05:00:00|178.55|175.75|178.3|175.5|178.71|175.91|178.3|175.5|0
1634879100000|2021-10-22 05:05:00|178.34|175.54|178.54|175.74|178.54|175.74|178.22|175.42|0
1634879400000|2021-10-22 05:10:00|178.62|175.82|178.79|175.99|178.87|176.07|178.46|175.66|0
1634879700000|2021-10-22 05:15:00|178.83|176.03|180.43|177.63|180.43|177.63|178.83|176.03|0
1634880000000|2021-10-22 05:20:00|180.51|177.71|180.59|177.79|180.75|177.95|180.43|177.63|0
1634880300000|2021-10-22 05:25:00|180.67|177.87|180.1|177.3|180.67|177.87|180.1|177.3|0
1634880600000|2021-10-22 05:30:00|180.06|177.26|180.34|177.54|180.34|177.54|180.01|177.21|0
1634880900000|2021-10-22 05:35:00|180.3|177.5|180.42|177.62|180.5|177.7|180.18|177.38|0
1634881200000|2021-10-22 05:40:00|180.5|177.7|180.75|177.95|180.91|178.11|180.46|177.66|0
1634881500000|2021-10-22 05:45:00|180.83|178.03|180.66|177.86|180.83|178.03|180.38|177.58|0
1634881800000|2021-10-22 05:50:00|180.7|177.9|180.66|177.86|180.99|178.19|180.58|177.78|0
1634882100000|2021-10-22 05:55:00|180.78|177.98|180.58|177.78|180.9|178.1|180.49|177.69|0
1634882400000|2021-10-22 06:00:00|180.41|177.61|179.84|177.04|180.58|177.78|179.84|177.04|0
1634882700000|2021-10-22 06:05:00|179.76|176.96|180.53|177.73|180.53|177.73|179.51|176.71|0
1634883000000|2021-10-22 06:10:00|180.57|177.77|180.49|177.69|180.98|178.18|180.32|177.52|0
1634883300000|2021-10-22 06:15:00|180.41|177.61|180.57|177.77|180.73|177.93|180.4|177.6|0
1634883600000|2021-10-22 06:20:00|180.65|177.85|180.16|177.36|180.73|177.93|180.07|177.27|0
1634883900000|2021-10-22 06:25:00|180.07|177.27|179.91|177.11|180.24|177.44|179.71|176.91|0
1634884200000|2021-10-22 06:30:00|180.07|177.27|180.23|177.43|180.23|177.43|179.83|177.03|0
1634884500000|2021-10-22 06:35:00|180.15|177.35|179.99|177.19|180.48|177.68|179.99|177.19|0
1634884800000|2021-10-22 06:40:00|180.07|177.27|180.07|177.27|180.4|177.6|179.95|177.15|0
1634885100000|2021-10-22 06:45:00|180.11|177.31|180.03|177.23|180.23|177.43|179.82|177.02|0
1634885400000|2021-10-22 06:50:00|180.06|177.26|179.98|177.18|180.23|177.43|179.98|177.18|0
1634885700000|2021-10-22 06:55:00|180.06|177.26|179.9|177.1|180.14|177.34|179.82|177.02|0
1634886000000|2021-10-22 07:00:00|180.06|177.26|180.3|177.5|180.47|177.67|179.9|177.1|0
1634886300000|2021-10-22 07:05:00|180.1|177.7|180.43|178.03|180.59|178.19|179.94|177.54|0
1634886600000|2021-10-22 07:10:00|180.51|178.11|180.51|178.11|181.17|178.77|180.26|177.86|0
1634886900000|2021-10-22 07:15:00|180.47|178.07|179.85|177.45|180.67|178.27|179.69|177.29|0
1634887200000|2021-10-22 07:20:00|179.93|177.53|178.22|175.82|180.51|178.11|178.14|175.74|0
1634887500000|2021-10-22 07:25:00|178.14|175.74|178.95|176.55|179.44|177.04|177.98|175.58|0
1634887800000|2021-10-22 07:30:00|178.71|176.31|178.95|176.55|179.19|176.79|177.9|175.5|0
1634888100000|2021-10-22 07:35:00|178.91|176.51|178.78|176.38|179.36|176.96|178.7|176.3|0
1634888400000|2021-10-22 07:40:00|178.75|176.35|179.43|177.03|179.68|177.28|178.62|176.22|0
1634888700000|2021-10-22 07:45:00|179.4|177|179.84|177.44|179.92|177.52|179.27|176.87|0
1634889000000|2021-10-22 07:50:00|179.88|177.48|179.51|177.11|180.17|177.77|179.35|176.95|0
1634889300000|2021-10-22 07:55:00|179.68|177.28|179.59|177.19|180|177.6|179.51|177.11|0
1634889600000|2021-10-22 08:00:00|179.67|177.27|180.08|177.68|180.57|178.17|179.43|177.03|0
1634889900000|2021-10-22 08:05:00|180.41|178.01|179.79|177.39|180.41|178.01|179.67|177.27|0
1634890200000|2021-10-22 08:10:00|179.83|177.43|179.5|177.1|180.12|177.72|179.42|177.02|0
1634890500000|2021-10-22 08:15:00|179.42|177.02|179.01|176.61|179.5|177.1|179.01|176.61|0
1634890800000|2021-10-22 08:20:00|179.14|176.74|179.17|176.77|179.5|177.1|179.09|176.69|0
1634891100000|2021-10-22 08:25:00|179.09|176.69|178.93|176.53|179.26|176.86|178.76|176.36|0
1634891400000|2021-10-22 08:30:00|178.81|176.41|179.09|176.69|179.25|176.85|178.76|176.36|0
1634891700000|2021-10-22 08:35:00|179.05|176.65|178.52|176.12|179.05|176.65|178.27|175.87|0
1634892000000|2021-10-22 08:40:00|178.44|176.04|178.51|176.11|178.92|176.52|178.35|175.95|0
1634892300000|2021-10-22 08:45:00|178.6|176.2|178.68|176.28|178.84|176.44|178.51|176.11|0
1634892600000|2021-10-22 08:50:00|178.76|176.36|178.43|176.03|178.84|176.44|178.35|175.95|0
1634892900000|2021-10-22 08:55:00|178.51|176.11|178.75|176.35|178.92|176.52|178.51|176.11|0
1634893200000|2021-10-22 09:00:00|178.67|176.27|178.83|176.43|178.91|176.51|178.51|176.11|0
1634893500000|2021-10-22 09:05:00|178.75|176.35|178.75|176.35|178.83|176.43|178.67|176.27|0
1634893800000|2021-10-22 09:10:00|178.67|176.27|178.67|176.27|178.83|176.43|178.67|176.27|0
1634894100000|2021-10-22 09:15:00|178.71|176.31|178.99|176.59|179.15|176.75|178.71|176.31|0
1634894400000|2021-10-22 09:20:00|179.07|176.67|179.15|176.75|179.31|176.91|178.99|176.59|0
1634894700000|2021-10-22 09:25:00|179.07|176.67|179.07|176.67|179.23|176.83|179.07|176.67|0
1634895000000|2021-10-22 09:30:00|179.23|176.83|179.23|176.83|179.39|176.99|179.15|176.75|0
1634895300000|2021-10-22 09:35:00|179.27|176.87|179.14|176.74|179.31|176.91|179.06|176.66|0
1634895600000|2021-10-22 09:40:00|179.1|176.7|178.98|176.58|179.22|176.82|178.9|176.5|0
1634895900000|2021-10-22 09:45:00|178.9|176.5|177.64|175.24|178.98|176.58|177.55|175.15|0
1634896200000|2021-10-22 09:50:00|177.55|175.15|177.47|175.07|177.64|175.24|177.39|174.99|0
1634896500000|2021-10-22 09:55:00|177.55|175.15|177.47|175.07|177.88|175.48|177.47|175.07|0
1634896800000|2021-10-22 10:00:00|177.43|175.03|177.79|175.39|177.79|175.39|177.39|174.99|0
1634897100000|2021-10-22 10:05:00|177.71|175.31|177.3|174.9|177.71|175.31|177.3|174.9|0
1634897400000|2021-10-22 10:10:00|177.38|174.98|176.9|174.5|177.38|174.98|176.81|174.41|0
1634897700000|2021-10-22 10:15:00|176.98|174.58|176.89|174.49|177.06|174.66|176.73|174.33|0
1634898000000|2021-10-22 10:20:00|176.81|174.41|176.32|173.92|176.89|174.49|176.32|173.92|0
1634898300000|2021-10-22 10:25:00|176.24|173.84|176.57|174.17|176.57|174.17|176|173.6|0
1634898600000|2021-10-22 10:30:00|176.48|174.08|176|173.6|176.48|174.08|175.92|173.52|0
1634898900000|2021-10-22 10:35:00|175.92|173.52|176.08|173.68|176.08|173.68|175.92|173.52|0
1634899200000|2021-10-22 10:40:00|176|173.6|175.59|173.19|176.24|173.84|175.59|173.19|0
1634899500000|2021-10-22 10:45:00|175.67|173.27|178.72|176.32|178.72|176.32|175.27|172.87|0
1634899800000|2021-10-22 10:50:00|178.68|176.28|176.17|173.77|178.68|176.28|175.85|173.45|0
1634900100000|2021-10-22 10:55:00|176.25|173.85|176.17|173.77|176.41|174.01|176.09|173.69|0
1634900400000|2021-10-22 11:00:00|176.25|173.85|176.17|173.77|176.41|174.01|176.01|173.61|0
1634900700000|2021-10-22 11:05:00|176.09|173.69|175.84|173.44|176.25|173.85|175.68|173.28|0
1634901000000|2021-10-22 11:10:00|175.76|173.36|175.84|173.44|175.84|173.44|175.44|173.04|0
1634901300000|2021-10-22 11:15:00|175.76|173.36|175.76|173.36|175.92|173.52|175.68|173.28|0
1634901600000|2021-10-22 11:20:00|175.6|173.2|175.52|173.12|175.6|173.2|175.36|172.96|0
1634901900000|2021-10-22 11:25:00|175.6|173.2|175.43|173.03|175.6|173.2|175.28|172.88|0
1634902200000|2021-10-22 11:30:00|175.52|173.12|175.51|173.11|175.67|173.27|175.43|173.03|0
1634902500000|2021-10-22 11:35:00|175.43|173.03|175.59|173.19|175.59|173.19|175.35|172.95|0
1634902800000|2021-10-22 11:40:00|175.67|173.27|175.67|173.27|175.75|173.35|175.59|173.19|0
1634903100000|2021-10-22 11:45:00|175.75|173.35|175.67|173.27|175.75|173.35|175.67|173.27|0
1634903400000|2021-10-22 11:50:00|175.59|173.19|175.51|173.11|175.67|173.27|175.51|173.11|0
1634903700000|2021-10-22 11:55:00|175.42|173.02|175.58|173.18|175.66|173.26|175.42|173.02|0
1634904000000|2021-10-22 12:00:00|175.66|173.26|175.82|173.42|176.06|173.66|175.5|173.1|0
1634904300000|2021-10-22 12:05:00|175.74|173.34|175.9|173.5|176.06|173.66|175.74|173.34|0
1634904600000|2021-10-22 12:10:00|175.82|173.42|175.98|173.58|176.3|173.9|175.82|173.42|0
1634904900000|2021-10-22 12:15:00|175.94|173.54|176.22|173.82|176.22|173.82|175.9|173.5|0
1634905200000|2021-10-22 12:20:00|176.3|173.9|176.3|173.9|176.46|174.06|176.22|173.82|0
1634905500000|2021-10-22 12:25:00|176.22|173.82|176.22|173.82|176.38|173.98|176.22|173.82|0
1634905800000|2021-10-22 12:30:00|176.3|173.9|176.37|173.97|176.46|174.06|176.13|173.73|0
1634906100000|2021-10-22 12:35:00|176.46|174.06|176.7|174.3|176.78|174.38|176.46|174.06|0
1634906400000|2021-10-22 12:40:00|176.78|174.38|177.18|174.78|177.26|174.86|176.78|174.38|0
1634906700000|2021-10-22 12:45:00|177.22|174.82|177.1|174.7|177.58|175.18|177.02|174.62|0
1634907000000|2021-10-22 12:50:00|177.18|174.78|177.34|174.94|177.58|175.18|177.18|174.78|0
1634907300000|2021-10-22 12:55:00|177.42|175.02|177.82|175.42|178.23|175.83|177.34|174.94|0
1634907600000|2021-10-22 13:00:00|177.98|175.58|178.39|175.99|178.63|176.23|177.9|175.5|0
1634907900000|2021-10-22 13:05:00|178.31|175.91|179.2|176.8|179.2|176.8|178.06|175.66|0
1634908200000|2021-10-22 13:10:00|179.12|176.72|178.96|176.56|179.53|177.13|178.71|176.31|0
1634908500000|2021-10-22 13:15:00|178.92|176.52|179.44|177.04|179.61|177.21|178.87|176.47|0
1634908800000|2021-10-22 13:20:00|179.36|176.96|178.79|176.39|179.36|176.96|178.79|176.39|0
1634909100000|2021-10-22 13:25:00|178.71|176.31|179.03|176.63|179.11|176.71|178.71|176.31|0
1634909400000|2021-10-22 13:30:00|179.11|176.71|176.89|174.49|179.6|177.2|176.89|174.49|0
1634909700000|2021-10-22 13:35:00|177.06|174.66|174.59|172.19|177.06|174.66|172.82|170.42|0
1634910000000|2021-10-22 13:40:00|174.75|172.35|175.73|173.33|175.89|173.49|174.75|172.35|0
1634910300000|2021-10-22 13:45:00|175.65|173.25|177.75|175.35|178.32|175.92|175.24|172.84|0
1634910600000|2021-10-22 13:50:00|177.91|175.51|176.53|174.13|178.15|175.75|176.29|173.89|0
1634910900000|2021-10-22 13:55:00|176.29|173.89|176.36|173.96|176.45|174.05|175.56|173.16|0
1634911200000|2021-10-22 14:00:00|176.28|173.88|176.61|174.21|176.93|174.53|175.96|173.56|0
1634911500000|2021-10-22 14:05:00|176.49|174.09|176.12|173.72|177.01|174.61|175.88|173.48|0
1634911800000|2021-10-22 14:10:00|176.28|173.88|176.52|174.12|177.17|174.77|176.2|173.8|0
1634912100000|2021-10-22 14:15:00|176.44|174.04|175.63|173.23|176.56|174.16|175.47|173.07|0
1634912400000|2021-10-22 14:20:00|175.71|173.31|175.47|173.07|176.11|173.71|175.31|172.91|0
1634912700000|2021-10-22 14:25:00|175.39|172.99|173.86|171.46|175.55|173.15|173.86|171.46|0
1634913000000|2021-10-22 14:30:00|173.94|171.54|175.46|173.06|175.71|173.31|173.86|171.46|0
1634913300000|2021-10-22 14:35:00|175.3|172.9|176.27|173.87|176.43|174.03|175.22|172.82|0
1634913600000|2021-10-22 14:40:00|176.19|173.79|176.67|174.27|176.91|174.51|175.86|173.46|0
1634913900000|2021-10-22 14:45:00|176.59|174.19|176.83|174.43|176.83|174.43|175.86|173.46|0
1634914200000|2021-10-22 14:50:00|176.75|174.35|177.96|175.56|177.96|175.56|176.67|174.27|0
1634914500000|2021-10-22 14:55:00|177.88|175.48|177.47|175.07|177.88|175.48|176.91|174.51|0
1634914800000|2021-10-22 15:00:00|177.56|175.16|176.82|174.42|177.56|175.16|176.58|174.18|0
1634915100000|2021-10-22 15:05:00|176.74|174.34|176.26|173.86|176.99|174.59|176.1|173.7|0
1634915400000|2021-10-22 15:10:00|176.34|173.94|177.14|174.74|177.14|174.74|176.34|173.94|0
1634915700000|2021-10-22 15:15:00|177.22|174.82|180.57|178.17|180.57|178.17|177.14|174.74|0
1634916000000|2021-10-22 15:20:00|180.49|178.09|183.65|181.25|183.73|181.33|180.49|178.09|0
1634916300000|2021-10-22 15:25:00|183.48|181.08|182.98|180.58|184.56|182.16|182.82|180.42|0
1634916600000|2021-10-22 15:30:00|183.15|180.75|184.14|181.74|184.47|182.07|182.73|180.33|0
1634916900000|2021-10-22 15:35:00|184.18|181.78|186.48|184.08|187.67|185.27|184.14|181.74|0
1634917200000|2021-10-22 15:40:00|186.15|183.75|186.48|184.08|187.57|185.17|185.48|183.08|0
1634917500000|2021-10-22 15:45:00|186.56|184.16|187.49|185.09|187.65|185.25|186.23|183.83|0
1634917800000|2021-10-22 15:50:00|187.32|184.92|185.64|183.24|187.65|185.25|185.47|183.07|0
1634918100000|2021-10-22 15:55:00|185.89|183.49|185.14|182.74|185.89|183.49|184.55|182.15|0
1634918400000|2021-10-22 16:00:00|185.3|182.9|184.63|182.23|186.72|184.32|184.55|182.15|0
1634918700000|2021-10-22 16:05:00|184.55|182.15|184.38|181.98|184.8|182.4|183.97|181.57|0
1634919000000|2021-10-22 16:10:00|184.47|182.07|183.97|181.57|185.47|183.07|183.88|181.48|0
1634919300000|2021-10-22 16:15:00|184.05|181.65|183.8|181.4|184.8|182.4|183.63|181.23|0
1634919600000|2021-10-22 16:20:00|183.88|181.48|184.71|182.31|184.88|182.48|183.88|181.48|0
1634919900000|2021-10-22 16:25:00|184.79|182.39|183.46|181.06|184.96|182.56|183.46|181.06|0
1634920200000|2021-10-22 16:30:00|183.38|180.98|183.09|180.69|185.08|182.68|183.01|180.61|0
1634920500000|2021-10-22 16:35:00|183.18|180.78|182.43|180.03|183.18|180.78|182.27|179.87|0
1634920800000|2021-10-22 16:40:00|182.35|179.95|181.28|178.88|182.6|180.2|181.12|178.72|0
1634921100000|2021-10-22 16:45:00|181.32|178.92|180.71|178.31|181.61|179.21|180.3|177.9|0
1634921400000|2021-10-22 16:50:00|180.62|178.22|181.19|178.79|181.93|179.53|180.46|178.06|0
1634921700000|2021-10-22 16:55:00|181.03|178.63|182.51|180.11|182.51|180.11|180.95|178.55|0
1634922000000|2021-10-22 17:00:00|182.42|180.02|182.67|180.27|182.75|180.35|181.93|179.53|0
1634922300000|2021-10-22 17:05:00|182.5|180.1|181.6|179.2|182.75|180.35|181.6|179.2|0
1634922600000|2021-10-22 17:10:00|181.52|179.12|182.17|179.77|182.25|179.85|181.35|178.95|0
1634922900000|2021-10-22 17:15:00|182.09|179.69|181.76|179.36|182.5|180.1|181.18|178.78|0
1634923200000|2021-10-22 17:20:00|181.68|179.28|181.47|179.07|181.84|179.44|180.94|178.54|0
1634923500000|2021-10-22 17:25:00|181.51|179.11|181.75|179.35|181.84|179.44|181.18|178.78|0
1634923800000|2021-10-22 17:30:00|181.84|179.44|181.18|178.78|182.41|180.01|181.1|178.7|0
1634924100000|2021-10-22 17:35:00|181.26|178.86|180.85|178.45|181.59|179.19|180.69|178.29|0
1634924400000|2021-10-22 17:40:00|180.93|178.53|181.5|179.1|181.5|179.1|180.6|178.2|0
1634924700000|2021-10-22 17:45:00|181.42|179.02|181.75|179.35|181.75|179.35|181.17|178.77|0
1634925000000|2021-10-22 17:50:00|181.71|179.31|181.5|179.1|181.71|179.31|180.84|178.44|0
1634925300000|2021-10-22 17:55:00|181.42|179.02|182.89|180.49|182.98|180.58|181.25|178.85|0
1634925600000|2021-10-22 18:00:00|182.98|180.58|181.99|179.59|182.98|180.58|181.99|179.59|0
1634925900000|2021-10-22 18:05:00|181.9|179.5|181.41|179.01|181.9|179.5|181.25|178.85|0
1634926200000|2021-10-22 18:10:00|181.33|178.93|181.41|179.01|181.57|179.17|180.92|178.52|0
1634926500000|2021-10-22 18:15:00|181.33|178.93|181|178.6|181.74|179.34|180.92|178.52|0
1634926800000|2021-10-22 18:20:00|181.08|178.68|180.99|178.59|181.32|178.92|180.75|178.35|0
1634927100000|2021-10-22 18:25:00|180.91|178.51|180.09|177.69|180.91|178.51|180.09|177.69|0
1634927400000|2021-10-22 18:30:00|180.01|177.61|178.63|176.23|180.09|177.69|178.55|176.15|0
1634927700000|2021-10-22 18:35:00|178.55|176.15|179.44|177.04|179.44|177.04|177.9|175.5|0
1634928000000|2021-10-22 18:40:00|179.36|176.96|179.44|177.04|179.52|177.12|179.03|176.63|0
1634928300000|2021-10-22 18:45:00|179.52|177.12|179.27|176.87|179.68|177.28|179.19|176.79|0
1634928600000|2021-10-22 18:50:00|179.35|176.95|180.25|177.85|180.57|178.17|179.19|176.79|0
1634928900000|2021-10-22 18:55:00|180.17|177.77|180.9|178.5|180.98|178.58|180.17|177.77|0
1634929200000|2021-10-22 19:00:00|180.98|178.58|181.72|179.32|181.8|179.4|180.57|178.17|0
1634929500000|2021-10-22 19:05:00|181.55|179.15|181.06|178.66|181.63|179.23|180.81|178.41|0
1634929800000|2021-10-22 19:10:00|180.98|178.58|181.47|179.07|181.71|179.31|180.89|178.49|0
1634930100000|2021-10-22 19:15:00|181.38|178.98|182.12|179.72|182.2|179.8|180.57|178.17|0
1634930400000|2021-10-22 19:20:00|182.04|179.64|181.63|179.23|182.12|179.72|180.97|178.57|0
1634930700000|2021-10-22 19:25:00|181.54|179.14|181.46|179.06|182.04|179.64|181.38|178.98|0
1634931000000|2021-10-22 19:30:00|181.3|178.9|179.5|177.1|181.3|178.9|179.17|176.77|0
1634931300000|2021-10-22 19:35:00|179.34|176.94|180.47|178.07|180.88|178.48|179.26|176.86|0
1634931600000|2021-10-22 19:40:00|180.52|178.12|180.88|178.48|180.96|178.56|180.15|177.75|0
1634931900000|2021-10-22 19:45:00|181.13|178.73|181.12|178.72|181.62|179.22|180.64|178.24|0
1634932200000|2021-10-22 19:50:00|180.88|178.48|180.06|177.66|181.53|179.13|179.82|177.42|0
1634932500000|2021-10-22 19:55:00|180.31|177.91|181.04|178.64|181.04|178.64|179.9|177.5|0
1634932800000|2021-10-22 20:00:00|180.71|178.31|181.61|179.21|182.19|179.79|180.71|178.31|0
1634933100000|2021-10-22 20:05:00|181.77|179.37|181.69|179.29|181.94|179.54|181.53|179.13|0
1634933400000|2021-10-22 20:10:00|181.53|179.13|181.44|179.04|181.69|179.29|181.36|178.96|0
1635145500000|2021-10-25 07:05:00|180.86|178.46|180.45|178.05|180.86|178.46|180.21|177.81|0
1635145800000|2021-10-25 07:10:00|180.53|178.13|180.77|178.37|180.77|178.37|180.28|177.88|0
1635146100000|2021-10-25 07:15:00|180.61|178.21|180.36|177.96|180.77|178.37|180.2|177.8|0
1635146400000|2021-10-25 07:20:00|180.28|177.88|180.36|177.96|180.85|178.45|180.28|177.88|0
1635146700000|2021-10-25 07:25:00|180.44|178.04|180.52|178.12|180.6|178.2|180.24|177.84|0
1635147000000|2021-10-25 07:30:00|180.6|178.2|180.28|177.88|181.01|178.61|180.19|177.79|0
1635147300000|2021-10-25 07:35:00|180.36|177.96|180.19|177.79|180.36|177.96|180.03|177.63|0
1635147600000|2021-10-25 07:40:00|180.27|177.87|180.03|177.63|180.27|177.87|179.86|177.46|0
1635147900000|2021-10-25 07:45:00|179.95|177.55|180.02|177.62|180.43|178.03|179.86|177.46|0
1635148200000|2021-10-25 07:50:00|180.11|177.71|180.43|178.03|180.47|178.07|180.11|177.71|0
1635148500000|2021-10-25 07:55:00|180.35|177.95|180.18|177.78|180.43|178.03|180.02|177.62|0
1635148800000|2021-10-25 08:00:00|180.26|177.86|179.33|176.93|180.35|177.95|179.29|176.89|0
1635149100000|2021-10-25 08:05:00|179.29|176.89|178.64|176.24|179.45|177.05|178.4|176|0
1635149400000|2021-10-25 08:10:00|178.72|176.32|179.2|176.8|179.2|176.8|178.64|176.24|0
1635149700000|2021-10-25 08:15:00|179.12|176.72|179.36|176.96|179.41|177.01|179.12|176.72|0
1635150000000|2021-10-25 08:20:00|179.28|176.88|179.36|176.96|179.36|176.96|178.96|176.56|0
1635150300000|2021-10-25 08:25:00|179.28|176.88|179.44|177.04|179.52|177.12|179.12|176.72|0
1635150600000|2021-10-25 08:30:00|179.52|177.12|179.44|177.04|179.68|177.28|179.36|176.96|0
1635150900000|2021-10-25 08:35:00|179.36|176.96|179.6|177.2|179.76|177.36|179.36|176.96|0
1635151200000|2021-10-25 08:40:00|179.68|177.28|179.6|177.2|179.76|177.36|179.44|177.04|0
1635151500000|2021-10-25 08:45:00|179.68|177.28|179.43|177.03|179.68|177.28|179.35|176.95|0
1635151800000|2021-10-25 08:50:00|179.47|177.07|179.59|177.19|179.76|177.36|179.47|177.07|0
1635152100000|2021-10-25 08:55:00|179.63|177.23|179.92|177.52|180|177.6|179.63|177.23|0
1635152400000|2021-10-25 09:00:00|180|177.6|179.59|177.19|180.08|177.68|179.59|177.19|0
1635152700000|2021-10-25 09:05:00|179.51|177.11|179.75|177.35|179.83|177.43|179.51|177.11|0
1635153000000|2021-10-25 09:10:00|179.79|177.39|179.75|177.35|179.83|177.43|179.67|177.27|0
1635153300000|2021-10-25 09:15:00|179.67|177.27|180.03|177.63|180.03|177.63|179.66|177.26|0
1635153600000|2021-10-25 09:20:00|180.07|177.67|180.56|178.16|180.56|178.16|179.91|177.51|0
1635153900000|2021-10-25 09:25:00|180.64|178.24|180.55|178.15|180.64|178.24|180.31|177.91|0
1635154200000|2021-10-25 09:30:00|180.47|178.07|180.23|177.83|180.55|178.15|180.15|177.75|0
1635154500000|2021-10-25 09:35:00|180.14|177.74|180.14|177.74|180.14|177.74|179.9|177.5|0
1635154800000|2021-10-25 09:40:00|180.06|177.66|180.14|177.74|180.39|177.99|179.98|177.58|0
1635155100000|2021-10-25 09:45:00|180.18|177.78|180.22|177.82|180.3|177.9|179.98|177.58|0
1635155400000|2021-10-25 09:50:00|180.26|177.86|180.3|177.9|180.34|177.94|180.14|177.74|0
1635155700000|2021-10-25 09:55:00|180.34|177.94|180.3|177.9|180.46|178.06|180.22|177.82|0
1635156000000|2021-10-25 10:00:00|180.38|177.98|180.21|177.81|180.46|178.06|180.13|177.73|0
1635156300000|2021-10-25 10:05:00|180.13|177.73|180.21|177.81|180.38|177.98|180.05|177.65|0
1635156600000|2021-10-25 10:10:00|180.13|177.73|179.72|177.32|180.13|177.73|179.64|177.24|0
1635156900000|2021-10-25 10:15:00|179.8|177.4|179.6|177.2|179.88|177.48|179.48|177.08|0
1635157200000|2021-10-25 10:20:00|179.64|177.24|179.56|177.16|179.72|177.32|179.56|177.16|0
1635157500000|2021-10-25 10:25:00|179.64|177.24|179.55|177.15|179.64|177.24|179.31|176.91|0
1635157800000|2021-10-25 10:30:00|179.63|177.23|179.55|177.15|179.63|177.23|179.47|177.07|0
1635158100000|2021-10-25 10:35:00|179.47|177.07|179.47|177.07|179.47|177.07|179.31|176.91|0
1635158400000|2021-10-25 10:40:00|179.55|177.15|179.55|177.15|179.55|177.15|179.47|177.07|0
1635158700000|2021-10-25 10:45:00|179.59|177.19|179.63|177.23|179.71|177.31|179.55|177.15|0
1635159000000|2021-10-25 10:50:00|179.55|177.15|179.54|177.14|179.71|177.31|179.38|176.98|0
1635159300000|2021-10-25 10:55:00|179.46|177.06|179.7|177.3|179.7|177.3|179.46|177.06|0
1635159600000|2021-10-25 11:00:00|179.79|177.39|180.27|177.87|180.35|177.95|179.78|177.38|0
1635159900000|2021-10-25 11:05:00|180.31|177.91|180.27|177.87|180.76|178.36|180.19|177.79|0
1635160200000|2021-10-25 11:10:00|180.35|177.95|179.94|177.54|180.35|177.95|179.94|177.54|0
1635160500000|2021-10-25 11:15:00|180.02|177.62|179.61|177.21|180.02|177.62|179.53|177.13|0
1635160800000|2021-10-25 11:20:00|179.53|177.13|179.69|177.29|179.69|177.29|179.29|176.89|0
1635161100000|2021-10-25 11:25:00|179.77|177.37|179.77|177.37|180.02|177.62|179.69|177.29|0
1635161400000|2021-10-25 11:30:00|179.85|177.45|180.01|177.61|180.01|177.61|179.77|177.37|0
1635161700000|2021-10-25 11:35:00|180.1|177.7|179.93|177.53|180.1|177.7|179.85|177.45|0
1635162000000|2021-10-25 11:40:00|180.01|177.61|180.01|177.61|180.09|177.69|179.85|177.45|0
1635162300000|2021-10-25 11:45:00|180.09|177.69|179.44|177.04|180.09|177.69|179.44|177.04|0
1635162600000|2021-10-25 11:50:00|179.36|176.96|179.28|176.88|179.68|177.28|179.28|176.88|0
1635162900000|2021-10-25 11:55:00|179.19|176.79|179.11|176.71|179.6|177.2|179.11|176.71|0
1635163200000|2021-10-25 12:00:00|179.03|176.63|179.35|176.95|179.52|177.12|178.95|176.55|0
1635163500000|2021-10-25 12:05:00|179.27|176.87|179.43|177.03|179.6|177.2|179.27|176.87|0
1635163800000|2021-10-25 12:10:00|179.51|177.11|179.35|176.95|179.67|177.27|179.27|176.87|0
1635164100000|2021-10-25 12:15:00|179.27|176.87|178.78|176.38|179.27|176.87|178.7|176.3|0
1635164400000|2021-10-25 12:20:00|178.86|176.46|179.51|177.11|179.59|177.19|178.78|176.38|0
1635164700000|2021-10-25 12:25:00|179.43|177.03|179.1|176.7|179.51|177.11|179.1|176.7|0
1635165000000|2021-10-25 12:30:00|179.02|176.62|179.26|176.86|179.34|176.94|178.86|176.46|0
1635165300000|2021-10-25 12:35:00|179.3|176.9|179.26|176.86|179.42|177.02|179.18|176.78|0
1635165600000|2021-10-25 12:40:00|179.18|176.78|179.01|176.61|179.26|176.86|178.93|176.53|0
1635165900000|2021-10-25 12:45:00|179.09|176.69|179.09|176.69|179.17|176.77|178.85|176.45|0
1635166200000|2021-10-25 12:50:00|179.01|176.61|179.25|176.85|179.33|176.93|179.01|176.61|0
1635166500000|2021-10-25 12:55:00|179.17|176.77|179.33|176.93|179.49|177.09|179.09|176.69|0
1635166800000|2021-10-25 13:00:00|179.41|177.01|179|176.6|179.41|177.01|179|176.6|0
1635167100000|2021-10-25 13:05:00|179.09|176.69|179|176.6|179.17|176.77|179|176.6|0
1635167400000|2021-10-25 13:10:00|177.7|175.3|177.45|175.05|177.7|175.3|177.45|175.05|0
1635167700000|2021-10-25 13:15:00|177.37|174.97|177.13|174.73|177.61|175.21|177.05|174.65|0
1635168000000|2021-10-25 13:20:00|177.05|174.65|176.72|174.32|177.05|174.65|176.48|174.08|0
1635168300000|2021-10-25 13:25:00|176.64|174.24|176.32|173.92|176.8|174.4|176.32|173.92|0
1635168600000|2021-10-25 13:30:00|176.4|174|178.34|175.94|178.5|176.1|176.4|174|0
1635168900000|2021-10-25 13:35:00|178.42|176.02|180.53|178.13|180.61|178.21|177.93|175.53|0
1635169200000|2021-10-25 13:40:00|180.61|178.21|180.69|178.29|182.51|180.11|180.61|178.21|0
1635169500000|2021-10-25 13:45:00|180.94|178.54|180.77|178.37|181.6|179.2|180.28|177.88|0
1635169800000|2021-10-25 13:50:00|181.02|178.62|179.79|177.39|181.18|178.78|179.79|177.39|0
1635170100000|2021-10-25 13:55:00|179.71|177.31|178.45|176.05|179.71|177.31|178.08|175.68|0
1635170400000|2021-10-25 14:00:00|178.24|175.84|177.84|175.44|178.41|176.01|177.51|175.11|0
1635170700000|2021-10-25 14:05:00|177.92|175.52|178.4|176|179.05|176.65|177.92|175.52|0
1635171000000|2021-10-25 14:10:00|178.32|175.92|178.89|176.49|179.21|176.81|178|175.6|0
1635171300000|2021-10-25 14:15:00|178.81|176.41|177.67|175.27|178.89|176.49|177.43|175.03|0
1635171600000|2021-10-25 14:20:00|177.59|175.19|178.64|176.24|178.72|176.32|177.59|175.19|0
1635171900000|2021-10-25 14:25:00|178.56|176.16|177.67|175.27|179.62|177.22|177.67|175.27|0
1635172200000|2021-10-25 14:30:00|177.58|175.18|177.42|175.02|178.23|175.83|177.26|174.86|0
1635172500000|2021-10-25 14:35:00|177.34|174.94|177.58|175.18|178.31|175.91|177.18|174.78|0
1635172800000|2021-10-25 14:40:00|177.66|175.26|177.58|175.18|177.98|175.58|177.18|174.78|0
1635173100000|2021-10-25 14:45:00|177.5|175.1|176.93|174.53|177.82|175.42|176.77|174.37|0
1635173400000|2021-10-25 14:50:00|177.01|174.61|176.77|174.37|177.17|174.77|176.61|174.21|0
1635173700000|2021-10-25 14:55:00|176.81|174.41|176.77|174.37|176.85|174.45|176.45|174.05|0
1635174000000|2021-10-25 15:00:00|176.69|174.29|176.6|174.2|177.25|174.85|176.2|173.8|0
1635174300000|2021-10-25 15:05:00|176.52|174.12|175.88|173.48|176.6|174.2|175.72|173.32|0
1635174600000|2021-10-25 15:10:00|175.8|173.4|175.32|172.92|176.36|173.96|175.24|172.84|0
1635174900000|2021-10-25 15:15:00|175.24|172.84|175.55|173.15|175.63|173.23|175.16|172.76|0
1635175200000|2021-10-25 15:20:00|175.63|173.23|175.95|173.55|175.95|173.55|175.39|172.99|0
1635175500000|2021-10-25 15:25:00|176.03|173.63|175.31|172.91|176.19|173.79|175.31|172.91|0
1635175800000|2021-10-25 15:30:00|175.23|172.83|173.99|171.59|176.44|174.04|173.52|171.12|0
1635176100000|2021-10-25 15:35:00|173.91|171.51|174.64|172.24|174.72|172.32|173.6|171.2|0
1635176400000|2021-10-25 15:40:00|174.56|172.16|174.24|171.84|174.56|172.16|174.08|171.68|0
1635176700000|2021-10-25 15:45:00|174.16|171.76|174.48|172.08|174.56|172.16|173.92|171.52|0
1635177000000|2021-10-25 15:50:00|174.64|172.24|173.68|171.28|174.64|172.24|173.36|170.96|0
1635177300000|2021-10-25 15:55:00|173.76|171.36|173.2|170.8|173.92|171.52|173.12|170.72|0
1635177600000|2021-10-25 16:00:00|173.12|170.72|172.4|170|173.6|171.2|172.32|169.92|0
1635177900000|2021-10-25 16:05:00|172.48|170.08|172.01|169.61|172.64|170.24|171.69|169.29|0
1635178200000|2021-10-25 16:10:00|171.93|169.53|172|169.6|172.16|169.76|171.77|169.37|0
1635178500000|2021-10-25 16:15:00|172.08|169.68|172.16|169.76|172.32|169.92|171.84|169.44|0
1635178800000|2021-10-25 16:20:00|172.08|169.68|171.68|169.28|172.56|170.16|171.68|169.28|0
1635179100000|2021-10-25 16:25:00|171.6|169.2|171.68|169.28|171.84|169.44|171.44|169.04|0
1635179400000|2021-10-25 16:30:00|171.6|169.2|171.84|169.44|171.92|169.52|171.6|169.2|0
1635179700000|2021-10-25 16:35:00|171.92|169.52|171.68|169.28|172.23|169.83|171.68|169.28|0
1635180000000|2021-10-25 16:40:00|171.6|169.2|171.6|169.2|171.75|169.35|171.36|168.96|0
1635180300000|2021-10-25 16:45:00|171.67|169.27|171.36|168.96|171.67|169.27|171.04|168.64|0
1635180600000|2021-10-25 16:50:00|171.28|168.88|171.51|169.11|171.67|169.27|171.2|168.8|0
1635180900000|2021-10-25 16:55:00|171.48|169.08|171.59|169.19|171.67|169.27|171.28|168.88|0
1635181200000|2021-10-25 17:00:00|171.51|169.11|171.27|168.87|171.51|169.11|171.12|168.72|0
1635181500000|2021-10-25 17:05:00|171.35|168.95|170.72|168.32|171.35|168.95|170.64|168.24|0
1635181800000|2021-10-25 17:10:00|170.64|168.24|170.17|167.77|170.8|168.4|169.93|167.53|0
1635182100000|2021-10-25 17:15:00|170.25|167.85|170.56|168.16|170.72|168.32|170.17|167.77|0
1635182400000|2021-10-25 17:20:00|170.64|168.24|171.83|169.43|171.99|169.59|170.64|168.24|0
1635182700000|2021-10-25 17:25:00|171.75|169.35|171.44|169.04|171.83|169.43|171.44|169.04|0
1635183000000|2021-10-25 17:30:00|171.36|168.96|171.67|169.27|171.75|169.35|171.28|168.88|0
1635183300000|2021-10-25 17:35:00|171.75|169.35|172.14|169.74|172.14|169.74|171.67|169.27|0
1635183600000|2021-10-25 17:40:00|172.22|169.82|172.22|169.82|172.62|170.22|172.14|169.74|0
1635183900000|2021-10-25 17:45:00|172.3|169.9|172.45|170.05|172.53|170.13|172.14|169.74|0
1635184200000|2021-10-25 17:50:00|172.53|170.13|172.14|169.74|172.61|170.21|172.14|169.74|0
1635184500000|2021-10-25 17:55:00|172.06|169.66|172.18|169.78|172.21|169.81|171.9|169.5|0
1635184800000|2021-10-25 18:00:00|172.21|169.81|172.53|170.13|172.77|170.37|172.05|169.65|0
1635185100000|2021-10-25 18:05:00|172.45|170.05|172.21|169.81|172.69|170.29|172.05|169.65|0
1635185400000|2021-10-25 18:10:00|172.29|169.89|172.52|170.12|172.53|170.13|172.21|169.81|0
1635185700000|2021-10-25 18:15:00|172.44|170.04|172.12|169.72|173.82|171.42|172.12|169.72|0
1635186000000|2021-10-25 18:20:00|172.2|169.8|171.73|169.33|172.28|169.88|171.57|169.17|0
1635186300000|2021-10-25 18:25:00|171.81|169.41|171.18|168.78|171.81|169.41|171.18|168.78|0
1635186600000|2021-10-25 18:30:00|171.25|168.85|171.02|168.62|171.33|168.93|170.86|168.46|0
1635186900000|2021-10-25 18:35:00|170.94|168.54|171.72|169.32|171.8|169.4|170.86|168.46|0
1635187200000|2021-10-25 18:40:00|171.8|169.4|172.04|169.64|172.19|169.79|171.41|169.01|0
1635187500000|2021-10-25 18:45:00|172.11|169.71|171.95|169.55|172.43|170.03|171.95|169.55|0
1635187800000|2021-10-25 18:50:00|172.03|169.63|171.79|169.39|172.19|169.79|171.64|169.24|0
1635188100000|2021-10-25 18:55:00|171.87|169.47|172.03|169.63|172.19|169.79|171.64|169.24|0
1635188400000|2021-10-25 19:00:00|172.11|169.71|172.03|169.63|172.27|169.87|171.87|169.47|0
1635188700000|2021-10-25 19:05:00|171.95|169.55|172.26|169.86|172.34|169.94|171.79|169.39|0
1635189000000|2021-10-25 19:10:00|172.18|169.78|172.5|170.1|172.58|170.18|172.18|169.78|0
1635189300000|2021-10-25 19:15:00|172.58|170.18|172.65|170.25|172.81|170.41|172.26|169.86|0
1635189600000|2021-10-25 19:20:00|172.57|170.17|173.21|170.81|173.29|170.89|172.38|169.98|0
1635189900000|2021-10-25 19:25:00|173.29|170.89|172.25|169.85|173.29|170.89|172.25|169.85|0
1635190200000|2021-10-25 19:30:00|172.33|169.93|172.73|170.33|172.97|170.57|172.25|169.85|0
1635190500000|2021-10-25 19:35:00|172.65|170.25|172.41|170.01|172.96|170.56|172.41|170.01|0
1635190800000|2021-10-25 19:40:00|172.49|170.09|172.49|170.09|172.76|170.36|172.17|169.77|0
1635191100000|2021-10-25 19:45:00|172.56|170.16|172.88|170.48|173.12|170.72|172.49|170.09|0
1635191400000|2021-10-25 19:50:00|172.72|170.32|173.19|170.79|173.27|170.87|172.56|170.16|0
1635191700000|2021-10-25 19:55:00|173.11|170.71|172.24|169.84|173.83|171.43|172.24|169.84|0
1635192000000|2021-10-25 20:00:00|172.16|169.76|173.03|170.63|173.11|170.71|171.85|169.45|0
1635192300000|2021-10-25 20:05:00|173.11|170.71|172.16|169.76|174.22|171.82|171.76|169.36|0
1635192600000|2021-10-25 20:10:00|172.24|169.84|172|169.6|172.55|170.15|171.92|169.52|0
1635192900000|2021-10-25 20:15:00|172.36|169.56|171.41|168.61|172.44|169.64|171.25|168.45|0
1635193200000|2021-10-25 20:20:00|171.49|168.69|171.02|168.22|171.65|168.85|170.94|168.14|0
1635193500000|2021-10-25 20:25:00|171.01|168.21|170.93|168.13|171.09|168.29|170.93|168.13|0
1635193800000|2021-10-25 20:30:00|170.86|168.06|170.54|167.74|170.86|168.06|170.46|167.66|0
1635194100000|2021-10-25 20:35:00|170.46|167.66|170.23|167.43|170.46|167.66|170.23|167.43|0
1635194400000|2021-10-25 20:40:00|170.3|167.5|170.46|167.66|170.46|167.66|170.3|167.5|0
1635194700000|2021-10-25 20:45:00|170.54|167.74|170.77|167.97|170.85|168.05|170.54|167.74|0
1635195000000|2021-10-25 20:50:00|170.85|168.05|170.53|167.73|170.85|168.05|170.45|167.65|0
1635195300000|2021-10-25 20:55:00|170.45|167.65|170.49|167.69|170.53|167.73|170.34|167.54|0
1635195600000|2021-10-25 21:00:00|170.48|167.68|170.44|167.64|170.49|167.69|170.41|167.61|0
1635195900000|2021-10-25 21:05:00|170.47|167.67|170.45|167.65|170.49|167.69|170.43|167.63|0
1635196200000|2021-10-25 21:10:00|170.49|167.69|170.47|167.67|170.5|167.7|170.47|167.67|0
1635196500000|2021-10-25 21:15:00|170.46|167.66|170.62|167.82|170.73|167.93|170.46|167.66|0
1635196800000|2021-10-25 21:20:00|170.63|167.83|170.52|167.72|170.63|167.83|170.49|167.69|0
1635197100000|2021-10-25 21:25:00|170.53|167.73|170.54|167.74|170.58|167.78|170.52|167.72|0
1635197400000|2021-10-25 21:30:00|170.55|167.75|170.47|167.67|170.55|167.75|170.47|167.67|0
1635197700000|2021-10-25 21:35:00|170.43|167.63|170.42|167.62|170.44|167.64|170.42|167.62|0
1635198000000|2021-10-25 21:40:00|170.43|167.63|170.61|167.81|170.75|167.95|170.43|167.63|0
1635198300000|2021-10-25 21:45:00|170.63|167.83|170.56|167.76|170.63|167.83|170.55|167.75|0
1635198600000|2021-10-25 21:50:00|170.6|167.8|170.71|167.91|170.71|167.91|170.6|167.8|0
1635198900000|2021-10-25 21:55:00|170.72|167.92|170.55|167.75|170.72|167.92|170.55|167.75|0
1635199200000|2021-10-25 22:00:00|170.47|167.67|170.82|168.02|171.05|168.25|170.31|167.51|0
1635199500000|2021-10-25 22:05:00|170.9|168.1|171.13|168.33|171.13|168.33|170.82|168.02|0
1635199800000|2021-10-25 22:10:00|171.21|168.41|171.05|168.25|171.21|168.41|171.05|168.25|0
1635200100000|2021-10-25 22:15:00|171.01|168.21|170.97|168.17|171.01|168.21|170.89|168.09|0
1635200400000|2021-10-25 22:20:00|170.89|168.09|170.81|168.01|170.97|168.17|170.73|167.93|0
1635200700000|2021-10-25 22:25:00|170.73|167.93|170.73|167.93|170.73|167.93|170.57|167.77|0
1635201000000|2021-10-25 22:30:00|170.77|167.97|171.2|168.4|171.2|168.4|170.77|167.97|0
1635201300000|2021-10-25 22:35:00|171.28|168.48|171.35|168.55|171.43|168.63|171.2|168.4|0
1635201600000|2021-10-25 22:40:00|171.27|168.47|171.19|168.39|171.43|168.63|171.19|168.39|0
1635201900000|2021-10-25 22:45:00|171.27|168.47|171.19|168.39|171.35|168.55|171.11|168.31|0
1635202200000|2021-10-25 22:50:00|171.11|168.31|171.27|168.47|171.35|168.55|171.04|168.24|0
1635202500000|2021-10-25 22:55:00|171.35|168.55|171.42|168.62|171.58|168.78|171.27|168.47|0
1635202800000|2021-10-25 23:00:00|171.39|168.59|171.26|168.46|171.54|168.74|171.26|168.46|0
1635203100000|2021-10-25 23:05:00|171.19|168.39|171.18|168.38|171.26|168.46|171.03|168.23|0
1635203400000|2021-10-25 23:10:00|171.11|168.31|171.18|168.38|171.22|168.42|171.03|168.23|0
1635203700000|2021-10-25 23:15:00|171.1|168.3|171.26|168.46|171.34|168.54|171.1|168.3|0
1635204000000|2021-10-25 23:20:00|171.34|168.54|171.26|168.46|171.34|168.54|171.18|168.38|0
1635204300000|2021-10-25 23:25:00|171.18|168.38|171.25|168.45|171.26|168.46|171.1|168.3|0
1635204600000|2021-10-25 23:30:00|171.18|168.38|170.86|168.06|171.25|168.45|170.78|167.98|0
1635204900000|2021-10-25 23:35:00|170.94|168.14|170.7|167.9|170.94|168.14|170.7|167.9|0
1635205200000|2021-10-25 23:40:00|170.62|167.82|170.7|167.9|170.78|167.98|170.54|167.74|0
1635205500000|2021-10-25 23:45:00|170.62|167.82|170.38|167.58|170.62|167.82|170.23|167.43|0
1635205800000|2021-10-25 23:50:00|170.35|167.55|169.99|167.19|170.38|167.58|169.84|167.04|0
1635206100000|2021-10-25 23:55:00|169.95|167.15|169.99|167.19|170.07|167.27|169.91|167.11|0
1635206400000|2021-10-26 00:00:00|169.52|166.72|170.38|167.58|170.38|167.58|169.36|166.56|0
1635206700000|2021-10-26 00:05:00|170.3|167.5|169.36|166.56|170.38|167.58|169.28|166.48|0
1635207000000|2021-10-26 00:10:00|169.28|166.48|169.36|166.56|169.52|166.72|169.05|166.25|0
1635207300000|2021-10-26 00:15:00|169.44|166.64|169.36|166.56|169.44|166.64|168.97|166.17|0
1635207600000|2021-10-26 00:20:00|169.2|166.4|169.43|166.63|169.51|166.71|169.2|166.4|0
1635207900000|2021-10-26 00:25:00|169.36|166.56|169.2|166.4|169.59|166.79|169.16|166.36|0
1635208200000|2021-10-26 00:30:00|169.12|166.32|169.43|166.63|169.66|166.86|169.04|166.24|0
1635208500000|2021-10-26 00:35:00|169.51|166.71|169.58|166.78|169.58|166.78|169.19|166.39|0
1635208800000|2021-10-26 00:40:00|169.51|166.71|169.11|166.31|169.89|167.09|169.04|166.24|0
1635209100000|2021-10-26 00:45:00|169.15|166.35|168.69|165.89|169.19|166.39|168.49|165.69|0
1635209400000|2021-10-26 00:50:00|168.65|165.85|168.88|166.08|168.88|166.08|168.65|165.85|0
1635209700000|2021-10-26 00:55:00|168.8|166|168.72|165.92|168.84|166.04|168.49|165.69|0
1635210000000|2021-10-26 01:00:00|168.64|165.84|168.25|165.45|168.72|165.92|168.17|165.37|0
1635210300000|2021-10-26 01:05:00|168.17|165.37|168.1|165.3|168.25|165.45|167.94|165.14|0
1635210600000|2021-10-26 01:10:00|168.17|165.37|168.02|165.22|168.25|165.45|168.02|165.22|0
1635210900000|2021-10-26 01:15:00|167.94|165.14|168.01|165.21|168.25|165.45|167.86|165.06|0
1635211200000|2021-10-26 01:20:00|168.09|165.29|167.93|165.13|168.09|165.29|167.4|164.6|0
1635211500000|2021-10-26 01:25:00|168.01|165.21|168.09|165.29|168.17|165.37|167.97|165.17|0
1635211800000|2021-10-26 01:30:00|168.16|165.36|168.71|165.91|168.71|165.91|168.16|165.36|0
1635212100000|2021-10-26 01:35:00|168.78|165.98|168.39|165.59|168.78|165.98|168.16|165.36|0
1635212400000|2021-10-26 01:40:00|168.32|165.52|168.86|166.06|168.86|166.06|168.28|165.48|0
1635212700000|2021-10-26 01:45:00|168.93|166.13|168.78|165.98|169.01|166.21|168.7|165.9|0
1635213000000|2021-10-26 01:50:00|168.9|166.1|168.7|165.9|169.01|166.21|168.62|165.82|0
1635213300000|2021-10-26 01:55:00|168.62|165.82|168.93|166.13|168.93|166.13|168.54|165.74|0
1635213600000|2021-10-26 02:00:00|169.08|166.28|169.04|166.24|169.32|166.52|168.93|166.13|0
1635213900000|2021-10-26 02:05:00|169|166.2|169.24|166.44|169.31|166.51|169|166.2|0
1635214200000|2021-10-26 02:10:00|169.31|166.51|169|166.2|169.31|166.51|169|166.2|0
1635214500000|2021-10-26 02:15:00|168.92|166.12|168.92|166.12|169.04|166.24|168.92|166.12|0
1635214800000|2021-10-26 02:20:00|169|166.2|168.92|166.12|169.15|166.35|168.84|166.04|0
1635215100000|2021-10-26 02:25:00|168.88|166.08|169.07|166.27|169.15|166.35|168.84|166.04|0
1635215400000|2021-10-26 02:30:00|169.15|166.35|168.91|166.11|169.15|166.35|168.84|166.04|0
1635215700000|2021-10-26 02:35:00|168.99|166.19|168.91|166.11|169.07|166.27|168.88|166.08|0
1635216000000|2021-10-26 02:40:00|168.99|166.19|169.03|166.23|169.07|166.27|168.91|166.11|0
1635216300000|2021-10-26 02:45:00|168.99|166.19|168.83|166.03|169.03|166.23|168.83|166.03|0
1635216600000|2021-10-26 02:50:00|168.75|165.95|168.36|165.56|168.75|165.95|168.36|165.56|0
1635216900000|2021-10-26 02:55:00|168.44|165.64|168.28|165.48|168.44|165.64|168.21|165.41|0
1635217200000|2021-10-26 03:00:00|168.21|165.41|168.44|165.64|168.51|165.71|168.21|165.41|0
1635217500000|2021-10-26 03:05:00|168.36|165.56|168.59|165.79|168.59|165.79|168.36|165.56|0
1635217800000|2021-10-26 03:10:00|168.67|165.87|168.82|166.02|168.82|166.02|168.59|165.79|0
1635218100000|2021-10-26 03:15:00|168.74|165.94|168.97|166.17|168.97|166.17|168.74|165.94|0
1635218400000|2021-10-26 03:20:00|168.9|166.1|169.05|166.25|169.13|166.33|168.9|166.1|0
1635218700000|2021-10-26 03:25:00|168.97|166.17|168.97|166.17|169.05|166.25|168.97|166.17|0
1635219000000|2021-10-26 03:30:00|169.05|166.25|169.05|166.25|169.13|166.33|168.97|166.17|0
1635219300000|2021-10-26 03:35:00|169.09|166.29|169.2|166.4|169.2|166.4|169.04|166.24|0
1635219600000|2021-10-26 03:40:00|169.28|166.48|169.2|166.4|169.28|166.48|169.12|166.32|0
1635219900000|2021-10-26 03:45:00|169.28|166.48|169.35|166.55|169.51|166.71|169.27|166.47|0
1635220200000|2021-10-26 03:50:00|169.31|166.51|169.27|166.47|169.35|166.55|169.19|166.39|0
1635220500000|2021-10-26 03:55:00|169.23|166.43|169.11|166.31|169.27|166.47|169.11|166.31|0
1635220800000|2021-10-26 04:00:00|169.19|166.39|168.96|166.16|169.19|166.39|168.96|166.16|0
1635221100000|2021-10-26 04:05:00|169.03|166.23|168.95|166.15|169.03|166.23|168.88|166.08|0
1635221400000|2021-10-26 04:10:00|169.03|166.23|168.95|166.15|169.03|166.23|168.95|166.15|0
1635221700000|2021-10-26 04:15:00|169.03|166.23|168.95|166.15|169.03|166.23|168.87|166.07|0
1635222000000|2021-10-26 04:20:00|168.87|166.07|168.95|166.15|168.95|166.15|168.79|165.99|0
1635222300000|2021-10-26 04:25:00|169.03|166.23|168.87|166.07|169.03|166.23|168.87|166.07|0
1635222600000|2021-10-26 04:30:00|168.79|165.99|168.87|166.07|168.87|166.07|168.63|165.83|0
1635222900000|2021-10-26 04:35:00|168.94|166.14|168.79|165.99|168.94|166.14|168.71|165.91|0
1635223200000|2021-10-26 04:40:00|168.71|165.91|168.63|165.83|168.75|165.95|168.48|165.68|0
1635223500000|2021-10-26 04:45:00|168.55|165.75|168.78|165.98|168.86|166.06|168.55|165.75|0
1635223800000|2021-10-26 04:50:00|168.7|165.9|168.94|166.14|168.94|166.14|168.7|165.9|0
1635224100000|2021-10-26 04:55:00|168.86|166.06|168.86|166.06|168.94|166.14|168.78|165.98|0
1635224400000|2021-10-26 05:00:00|168.78|165.98|168.93|166.13|168.93|166.13|168.7|165.9|0
1635224700000|2021-10-26 05:05:00|168.9|166.1|169.09|166.29|169.17|166.37|168.85|166.05|0
1635225000000|2021-10-26 05:10:00|169.01|166.21|169.08|166.28|169.16|166.36|168.93|166.13|0
1635225300000|2021-10-26 05:15:00|169.16|166.36|169.16|166.36|169.24|166.44|169|166.2|0
1635225600000|2021-10-26 05:20:00|169.08|166.28|168.92|166.12|169.16|166.36|168.92|166.12|0
1635225900000|2021-10-26 05:25:00|169|166.2|168.84|166.04|169.08|166.28|168.84|166.04|0
1635226200000|2021-10-26 05:30:00|168.92|166.12|169.23|166.43|169.23|166.43|168.88|166.08|0
1635226500000|2021-10-26 05:35:00|169.31|166.51|169.39|166.59|169.46|166.66|169.23|166.43|0
1635226800000|2021-10-26 05:40:00|169.46|166.66|169.31|166.51|169.58|166.78|169.23|166.43|0
1635227100000|2021-10-26 05:45:00|169.38|166.58|169.54|166.74|169.54|166.74|169.23|166.43|0
1635227400000|2021-10-26 05:50:00|169.46|166.66|169.61|166.81|169.61|166.81|169.3|166.5|0
1635227700000|2021-10-26 05:55:00|169.69|166.89|169.92|167.12|170.08|167.28|169.69|166.89|0
1635228000000|2021-10-26 06:00:00|169.85|167.05|169.61|166.81|170.04|167.24|169.53|166.73|0
1635228300000|2021-10-26 06:05:00|169.69|166.89|169.45|166.65|169.84|167.04|169.3|166.5|0
1635228600000|2021-10-26 06:10:00|169.49|166.69|169.45|166.65|169.61|166.81|169.29|166.49|0
1635228900000|2021-10-26 06:15:00|169.37|166.57|168.98|166.18|169.37|166.57|168.83|166.03|0
1635229200000|2021-10-26 06:20:00|168.9|166.1|168.82|166.02|169.1|166.3|168.75|165.95|0
1635229500000|2021-10-26 06:25:00|168.9|166.1|168.67|165.87|169.06|166.26|168.59|165.79|0
1635229800000|2021-10-26 06:30:00|168.74|165.94|168.35|165.55|168.74|165.94|168.2|165.4|0
1635230100000|2021-10-26 06:35:00|168.43|165.63|168.58|165.78|168.66|165.86|168.35|165.55|0
1635230400000|2021-10-26 06:40:00|168.66|165.86|168.27|165.47|168.74|165.94|168.27|165.47|0
1635230700000|2021-10-26 06:45:00|168.35|165.55|168.11|165.31|168.35|165.55|167.81|165.01|0
1635231000000|2021-10-26 06:50:00|168.19|165.39|168.11|165.31|168.19|165.39|168.04|165.24|0
1635231300000|2021-10-26 06:55:00|168.03|165.23|168.5|165.7|168.58|165.78|168.03|165.23|0
1635231600000|2021-10-26 07:00:00|168.03|165.23|168.03|165.23|168.58|165.78|167.57|164.77|0
1635231900000|2021-10-26 07:05:00|167.91|165.51|168.53|166.13|168.92|166.52|167.83|165.43|0
1635232200000|2021-10-26 07:10:00|168.6|166.2|168.6|166.2|169.07|166.67|168.6|166.2|0
1635232500000|2021-10-26 07:15:00|168.68|166.28|168.91|166.51|168.91|166.51|168.29|165.89|0
1635232800000|2021-10-26 07:20:00|168.83|166.43|168.52|166.12|168.99|166.59|168.44|166.04|0
1635233100000|2021-10-26 07:25:00|168.56|166.16|168.6|166.2|168.68|166.28|168.44|166.04|0
1635233400000|2021-10-26 07:30:00|168.52|166.12|168.52|166.12|168.83|166.43|168.44|166.04|0
1635233700000|2021-10-26 07:35:00|168.59|166.19|168.13|165.73|168.67|166.27|168.13|165.73|0
1635234000000|2021-10-26 07:40:00|168.2|165.8|167.97|165.57|168.28|165.88|167.58|165.18|0
1635234300000|2021-10-26 07:45:00|167.93|165.53|167.43|165.03|167.93|165.53|167.35|164.95|0
1635234600000|2021-10-26 07:50:00|167.39|164.99|167.27|164.87|167.58|165.18|166.88|164.48|0
1635234900000|2021-10-26 07:55:00|167.19|164.79|166.73|164.33|167.42|165.02|166.65|164.25|0
1635235200000|2021-10-26 08:00:00|166.8|164.4|166.57|164.17|166.88|164.48|166.5|164.1|0
1635235500000|2021-10-26 08:05:00|166.53|164.13|167.57|165.17|169.24|166.84|166.49|164.09|0
1635235800000|2021-10-26 08:10:00|167.49|165.09|167.64|165.24|167.8|165.4|167.49|165.09|0
1635236100000|2021-10-26 08:15:00|167.57|165.17|167.49|165.09|167.64|165.24|167.41|165.01|0
1635236400000|2021-10-26 08:20:00|167.41|165.01|167.18|164.78|167.49|165.09|166.56|164.16|0
1635236700000|2021-10-26 08:25:00|167.25|164.85|168.1|165.7|168.1|165.7|167.25|164.85|0
1635237000000|2021-10-26 08:30:00|168.18|165.78|168.1|165.7|168.25|165.85|167.87|165.47|0
1635237300000|2021-10-26 08:35:00|168.17|165.77|168.17|165.77|168.64|166.24|168.17|165.77|0
1635237600000|2021-10-26 08:40:00|168.09|165.69|167.94|165.54|168.33|165.93|167.94|165.54|0
1635237900000|2021-10-26 08:45:00|167.86|165.46|167.78|165.38|168.02|165.62|167.63|165.23|0
1635238200000|2021-10-26 08:50:00|167.71|165.31|167.86|165.46|167.94|165.54|167.55|165.15|0
1635238500000|2021-10-26 08:55:00|167.82|165.42|167.78|165.38|167.86|165.46|167.55|165.15|0
1635238800000|2021-10-26 09:00:00|167.7|165.3|168.08|165.68|168.24|165.84|167.7|165.3|0
1635239100000|2021-10-26 09:05:00|168.05|165.65|167.44|165.04|168.16|165.76|167.36|164.96|0
1635239400000|2021-10-26 09:10:00|167.36|164.96|167.21|164.81|167.36|164.96|167.13|164.73|0
1635239700000|2021-10-26 09:15:00|167.25|164.85|167.36|164.96|167.51|165.11|167.21|164.81|0
1635240000000|2021-10-26 09:20:00|167.32|164.92|167.13|164.73|167.36|164.96|167.13|164.73|0
1635240300000|2021-10-26 09:25:00|167.05|164.65|167.28|164.88|167.28|164.88|166.97|164.57|0
1635240600000|2021-10-26 09:30:00|167.2|164.8|167.2|164.8|167.35|164.95|167.2|164.8|0
1635240900000|2021-10-26 09:35:00|167.12|164.72|167.27|164.87|167.35|164.95|167.04|164.64|0
1635241200000|2021-10-26 09:40:00|167.35|164.95|167.5|165.1|167.81|165.41|167.27|164.87|0
1635241500000|2021-10-26 09:45:00|167.43|165.03|167.42|165.02|167.58|165.18|167.27|164.87|0
1635241800000|2021-10-26 09:50:00|167.5|165.1|167.04|164.64|167.5|165.1|167.04|164.64|0
1635242100000|2021-10-26 09:55:00|166.96|164.56|167.03|164.63|167.27|164.87|166.96|164.56|0
1635242400000|2021-10-26 10:00:00|167.11|164.71|167.03|164.63|167.11|164.71|166.88|164.48|0
1635242700000|2021-10-26 10:05:00|166.96|164.56|167.03|164.63|167.03|164.63|166.95|164.55|0
1635243000000|2021-10-26 10:10:00|166.95|164.55|166.95|164.55|167.11|164.71|166.88|164.48|0
1635243300000|2021-10-26 10:15:00|166.87|164.47|166.95|164.55|167.03|164.63|166.87|164.47|0
1635243600000|2021-10-26 10:20:00|167.03|164.63|167.41|165.01|167.41|165.01|167.03|164.63|0
1635243900000|2021-10-26 10:25:00|167.33|164.93|167.56|165.16|167.56|165.16|167.33|164.93|0
1635244200000|2021-10-26 10:30:00|167.64|165.24|167.71|165.31|167.79|165.39|167.56|165.16|0
1635244500000|2021-10-26 10:35:00|167.64|165.24|167.48|165.08|167.64|165.24|167.4|165|0
1635244800000|2021-10-26 10:40:00|167.56|165.16|167.56|165.16|167.63|165.23|167.48|165.08|0
1635245100000|2021-10-26 10:45:00|167.6|165.2|167.4|165|167.71|165.31|167.4|165|0
1635245400000|2021-10-26 10:50:00|167.44|165.04|167.32|164.92|167.55|165.15|167.17|164.77|0
1635245700000|2021-10-26 10:55:00|167.24|164.84|167.01|164.61|167.24|164.84|167.01|164.61|0
1635246000000|2021-10-26 11:00:00|167.09|164.69|167.01|164.61|167.16|164.76|167.01|164.61|0
1635246300000|2021-10-26 11:05:00|166.93|164.53|166.78|164.38|167.01|164.61|166.78|164.38|0
1635246600000|2021-10-26 11:10:00|166.7|164.3|166.77|164.37|166.77|164.37|166.54|164.14|0
1635246900000|2021-10-26 11:15:00|166.85|164.45|166.85|164.45|166.93|164.53|166.62|164.22|0
1635247200000|2021-10-26 11:20:00|166.93|164.53|166.85|164.45|166.93|164.53|166.77|164.37|0
1635247500000|2021-10-26 11:25:00|166.77|164.37|166.69|164.29|166.85|164.45|166.62|164.22|0
1635247800000|2021-10-26 11:30:00|166.77|164.37|166.84|164.44|166.84|164.44|166.61|164.21|0
1635248100000|2021-10-26 11:35:00|166.77|164.37|166.99|164.59|167.15|164.75|166.77|164.37|0
1635248400000|2021-10-26 11:40:00|167.07|164.67|167.15|164.75|167.15|164.75|167.07|164.67|0
1635248700000|2021-10-26 11:45:00|167.07|164.67|167.45|165.05|167.53|165.13|166.99|164.59|0
1635249000000|2021-10-26 11:50:00|167.38|164.98|167.37|164.97|167.53|165.13|167.22|164.82|0
1635249300000|2021-10-26 11:55:00|167.45|165.05|167.37|164.97|167.45|165.05|167.22|164.82|0
1635249600000|2021-10-26 12:00:00|167.29|164.89|167.52|165.12|167.53|165.13|167.22|164.82|0
1635249900000|2021-10-26 12:05:00|167.45|165.05|167.21|164.81|167.52|165.12|167.21|164.81|0
1635250200000|2021-10-26 12:10:00|167.14|164.74|166.9|164.5|167.14|164.74|166.9|164.5|0
1635250500000|2021-10-26 12:15:00|166.83|164.43|166.9|164.5|166.9|164.5|166.75|164.35|0
1635250800000|2021-10-26 12:20:00|166.98|164.58|167.36|164.96|167.44|165.04|166.98|164.58|0
1635251100000|2021-10-26 12:25:00|167.44|165.04|167.28|164.88|167.82|165.42|167.28|164.88|0
1635251400000|2021-10-26 12:30:00|167.21|164.81|167.2|164.8|167.28|164.88|167.05|164.65|0
1635251700000|2021-10-26 12:35:00|167.13|164.73|167.43|165.03|167.43|165.03|167.13|164.73|0
1635252000000|2021-10-26 12:40:00|167.51|165.11|167.35|164.95|167.51|165.11|167.2|164.8|0
1635252300000|2021-10-26 12:45:00|167.43|165.03|167.35|164.95|167.43|165.03|167.28|164.88|0
1635252600000|2021-10-26 12:50:00|167.43|165.03|167.43|165.03|167.51|165.11|167.35|164.95|0
1635252900000|2021-10-26 12:55:00|167.5|165.1|167.12|164.72|167.5|165.1|167.12|164.72|0
1635253200000|2021-10-26 13:00:00|167.04|164.64|167.04|164.64|167.35|164.95|166.96|164.56|0
1635253500000|2021-10-26 13:05:00|166.96|164.56|167.5|165.1|167.5|165.1|166.96|164.56|0
1635253800000|2021-10-26 13:10:00|167.42|165.02|167.57|165.17|167.65|165.25|167.34|164.94|0
1635254100000|2021-10-26 13:15:00|167.65|165.25|167.57|165.17|167.73|165.33|167.49|165.09|0
1635254400000|2021-10-26 13:20:00|167.53|165.13|167.34|164.94|167.65|165.25|167.18|164.78|0
1635254700000|2021-10-26 13:25:00|167.26|164.86|167.03|164.63|167.41|165.01|166.95|164.55|0
1635255000000|2021-10-26 13:30:00|166.8|164.4|166.56|164.16|168.19|165.79|166.26|163.86|0
1635255300000|2021-10-26 13:35:00|166.72|164.32|165.72|163.32|166.95|164.55|165.34|162.94|0
1635255600000|2021-10-26 13:40:00|165.95|163.55|165.56|163.16|166.25|163.85|165.11|162.71|0
1635255900000|2021-10-26 13:45:00|165.64|163.24|166.1|163.7|166.48|164.08|165.18|162.78|0
1635256200000|2021-10-26 13:50:00|166.02|163.62|166.17|163.77|166.48|164.08|165.64|163.24|0
1635256500000|2021-10-26 13:55:00|166.1|163.7|166.29|163.89|166.48|164.08|165.41|163.01|0
1635256800000|2021-10-26 14:00:00|166.17|163.77|165.63|163.23|166.86|164.46|165.4|163|0
1635257100000|2021-10-26 14:05:00|165.71|163.31|165.71|163.31|166.01|163.61|165.33|162.93|0
1635257400000|2021-10-26 14:10:00|165.78|163.38|165.71|163.31|165.78|163.38|164.56|162.16|0
1635257700000|2021-10-26 14:15:00|165.78|163.38|165.36|162.96|165.78|163.38|164.64|162.24|0
1635258000000|2021-10-26 14:20:00|165.28|162.88|165.13|162.73|165.43|163.03|164.75|162.35|0
1635258300000|2021-10-26 14:25:00|165.2|162.8|165.5|163.1|165.81|163.41|165.2|162.8|0
1635258600000|2021-10-26 14:30:00|165.58|163.18|165.5|163.1|166.04|163.64|165.28|162.88|0
1635258900000|2021-10-26 14:35:00|165.58|163.18|165.35|162.95|165.88|163.48|165.12|162.72|0
1635259200000|2021-10-26 14:40:00|165.42|163.02|166.49|164.09|166.64|164.24|165.27|162.87|0
1635259500000|2021-10-26 14:45:00|166.41|164.01|165.72|163.32|166.79|164.39|165.42|163.02|0
1635259800000|2021-10-26 14:50:00|165.8|163.4|165.19|162.79|165.8|163.4|164.96|162.56|0
1635260100000|2021-10-26 14:55:00|165.12|162.72|165.87|163.47|165.87|163.47|165.04|162.64|0
1635260400000|2021-10-26 15:00:00|165.64|163.24|166.25|163.85|166.25|163.85|165.26|162.86|0
1635260700000|2021-10-26 15:05:00|166.18|163.78|166.1|163.7|166.48|164.08|165.72|163.32|0
1635261000000|2021-10-26 15:10:00|166.02|163.62|166.02|163.62|166.1|163.7|165.72|163.32|0
1635261300000|2021-10-26 15:15:00|165.94|163.54|165.56|163.16|166.02|163.62|165.33|162.93|0
1635261600000|2021-10-26 15:20:00|165.48|163.08|165.41|163.01|165.56|163.16|165.26|162.86|0
1635261900000|2021-10-26 15:25:00|165.33|162.93|165.33|162.93|165.79|163.39|165.1|162.7|0
1635262200000|2021-10-26 15:30:00|165.1|162.7|167.92|165.52|168.15|165.75|165.1|162.7|0
1635262500000|2021-10-26 15:35:00|168|165.6|166.47|164.07|168.46|166.06|166.31|163.91|0
1635262800000|2021-10-26 15:40:00|166.54|164.14|166.46|164.06|166.7|164.3|166.16|163.76|0
1635263100000|2021-10-26 15:45:00|166.39|163.99|167.3|164.9|167.53|165.13|166.39|163.99|0
1635263400000|2021-10-26 15:50:00|167.38|164.98|167.38|164.98|167.99|165.59|167.3|164.9|0
1635263700000|2021-10-26 15:55:00|167.3|164.9|168.84|166.44|168.84|166.44|167.3|164.9|0
1635264000000|2021-10-26 16:00:00|168.76|166.36|170.31|167.91|170.31|167.91|168.45|166.05|0
1635264300000|2021-10-26 16:05:00|170.23|167.83|170.1|167.7|170.7|168.3|168.27|165.87|0
1635264600000|2021-10-26 16:10:00|170.17|167.77|168.93|166.53|170.33|167.93|168.93|166.53|0
1635264900000|2021-10-26 16:15:00|168.85|166.45|168.77|166.37|169.47|167.07|168.54|166.14|0
1635265200000|2021-10-26 16:20:00|168.7|166.3|168.77|166.37|169.62|167.22|168.7|166.3|0
1635265500000|2021-10-26 16:25:00|168.85|166.45|169.86|167.46|169.93|167.53|168.85|166.45|0
1635265800000|2021-10-26 16:30:00|169.78|167.38|169.62|167.22|170.24|167.84|169.31|166.91|0
1635266100000|2021-10-26 16:35:00|169.54|167.14|171.18|168.78|171.25|168.85|169.39|166.99|0
1635266400000|2021-10-26 16:40:00|171.1|168.7|171.49|169.09|171.88|169.48|171.1|168.7|0
1635266700000|2021-10-26 16:45:00|171.57|169.17|172.74|170.34|173.14|170.74|171.57|169.17|0
1635267000000|2021-10-26 16:50:00|172.66|170.26|173.21|170.81|173.21|170.81|172.03|169.63|0
1635267300000|2021-10-26 16:55:00|172.98|170.58|171.25|168.85|172.98|170.58|171.01|168.61|0
1635267600000|2021-10-26 17:00:00|171.32|168.92|171.05|168.65|171.79|169.39|171.01|168.61|0
1635267900000|2021-10-26 17:05:00|171.09|168.69|170.54|168.14|171.24|168.84|170.15|167.75|0
1635268200000|2021-10-26 17:10:00|170.58|168.18|170.93|168.53|171.71|169.31|170.58|168.18|0
1635268500000|2021-10-26 17:15:00|170.85|168.45|171.16|168.76|171.24|168.84|170.54|168.14|0
1635268800000|2021-10-26 17:20:00|171.08|168.68|171.71|169.31|172.33|169.93|170.69|168.29|0
1635269100000|2021-10-26 17:25:00|171.78|169.38|171.08|168.68|172.41|170.01|170.77|168.37|0
1635269400000|2021-10-26 17:30:00|171.23|168.83|169.67|167.27|171.31|168.91|169.6|167.2|0
1635269700000|2021-10-26 17:35:00|169.6|167.2|169.44|167.04|169.83|167.43|168.9|166.5|0
1635270000000|2021-10-26 17:40:00|169.36|166.96|170.57|168.17|170.6|168.2|169.28|166.88|0
1635270300000|2021-10-26 17:45:00|170.37|167.97|170.21|167.81|170.53|168.13|169.9|167.5|0
1635270600000|2021-10-26 17:50:00|170.29|167.89|170.21|167.81|170.37|167.97|169.82|167.42|0
1635270900000|2021-10-26 17:55:00|170.13|167.73|169.97|167.57|170.87|168.47|169.66|167.26|0
1635271200000|2021-10-26 18:00:00|169.9|167.5|169.2|166.8|169.9|167.5|168.96|166.56|0
1635271500000|2021-10-26 18:05:00|169.27|166.87|169.58|167.18|169.89|167.49|168.96|166.56|0
1635271800000|2021-10-26 18:10:00|169.66|167.26|169.11|166.71|170.05|167.65|169.11|166.71|0
1635272100000|2021-10-26 18:15:00|169.04|166.64|168.57|166.17|169.27|166.87|168.49|166.09|0
1635272400000|2021-10-26 18:20:00|168.65|166.25|168.65|166.25|169.03|166.63|168.49|166.09|0
1635272700000|2021-10-26 18:25:00|168.72|166.32|169.42|167.02|169.57|167.17|168.57|166.17|0
1635273000000|2021-10-26 18:30:00|169.34|166.94|168.72|166.32|169.34|166.94|168.26|165.86|0
1635273300000|2021-10-26 18:35:00|168.64|166.24|169.65|167.25|169.65|167.25|168.41|166.01|0
1635273600000|2021-10-26 18:40:00|169.72|167.32|170.19|167.79|170.19|167.79|169.41|167.01|0
1635273900000|2021-10-26 18:45:00|170.11|167.71|169.33|166.93|170.11|167.71|169.33|166.93|0
1635274200000|2021-10-26 18:50:00|169.41|167.01|169.56|167.16|169.88|167.48|169.25|166.85|0
1635274500000|2021-10-26 18:55:00|169.49|167.09|168.56|166.16|169.49|167.09|168.56|166.16|0
1635274800000|2021-10-26 19:00:00|168.48|166.08|167.94|165.54|169.17|166.77|167.94|165.54|0
1635275100000|2021-10-26 19:05:00|168.01|165.61|168.17|165.77|168.4|166|167.86|165.46|0
1635275400000|2021-10-26 19:10:00|168.09|165.69|168.55|166.15|169.01|166.61|167.93|165.53|0
1635275700000|2021-10-26 19:15:00|168.47|166.07|168.55|166.15|168.86|166.46|167.93|165.53|0
1635276000000|2021-10-26 19:20:00|168.47|166.07|168.62|166.22|169.01|166.61|168.16|165.76|0
1635276300000|2021-10-26 19:25:00|168.47|166.07|169.47|167.07|169.63|167.23|168.16|165.76|0
1635276600000|2021-10-26 19:30:00|169.55|167.15|168.85|166.45|169.55|167.15|168.62|166.22|0
1635276900000|2021-10-26 19:35:00|168.77|166.37|169|166.6|169.24|166.84|168.62|166.22|0
1635277200000|2021-10-26 19:40:00|168.93|166.53|168.19|165.79|169.39|166.99|168.15|165.75|0
1635277500000|2021-10-26 19:45:00|168.23|165.83|168.61|166.21|168.61|166.21|167.46|165.06|0
1635277800000|2021-10-26 19:50:00|168.84|166.44|169.93|167.53|170.47|168.07|168.84|166.44|0
1635278100000|2021-10-26 19:55:00|169.85|167.45|171.88|169.48|171.88|169.48|169.69|167.29|0
1635278400000|2021-10-26 20:00:00|172.04|169.64|171.64|169.24|172.35|169.95|171.33|168.93|0
1635278700000|2021-10-26 20:05:00|171.56|169.16|171.17|168.77|171.64|169.24|171.01|168.61|0
1635279000000|2021-10-26 20:10:00|171.25|168.85|171.56|169.16|171.8|169.4|171.09|168.69|0
1635279300000|2021-10-26 20:15:00|171.92|169.12|171.29|168.49|172.07|169.27|171.29|168.49|0
1635279600000|2021-10-26 20:20:00|171.37|168.57|171.52|168.72|171.68|168.88|171.29|168.49|0
1635279900000|2021-10-26 20:25:00|171.56|168.76|171.99|169.19|171.99|169.19|171.44|168.64|0
1635280200000|2021-10-26 20:30:00|172.07|169.27|172.14|169.34|172.22|169.42|171.91|169.11|0
1635280500000|2021-10-26 20:35:00|172.22|169.42|172.38|169.58|172.53|169.73|172.14|169.34|0
1635280800000|2021-10-26 20:40:00|172.22|169.42|172.37|169.57|172.37|169.57|172.22|169.42|0
1635281100000|2021-10-26 20:45:00|172.3|169.5|171.82|169.02|172.37|169.57|171.82|169.02|0
1635281400000|2021-10-26 20:50:00|171.74|168.94|172.53|169.73|172.61|169.81|171.74|168.94|0
1635281700000|2021-10-26 20:55:00|172.45|169.65|172.49|169.69|172.53|169.73|172.05|169.25|0
1635282000000|2021-10-26 21:00:00|172.46|169.66|172.18|169.38|172.47|169.67|172.14|169.34|0
1635282300000|2021-10-26 21:05:00|172.12|169.32|172.6|169.8|172.61|169.81|172.1|169.3|0
1635282600000|2021-10-26 21:10:00|172.31|169.51|172.42|169.62|172.42|169.62|172.19|169.39|0
1635282900000|2021-10-26 21:15:00|172.4|169.6|172.25|169.45|172.42|169.62|172.2|169.4|0
1635283200000|2021-10-26 21:20:00|172.29|169.49|172.25|169.45|172.29|169.49|172.24|169.44|0
1635283500000|2021-10-26 21:25:00|172.24|169.44|172.19|169.39|172.24|169.44|172.18|169.38|0
1635283800000|2021-10-26 21:30:00|172.15|169.35|172.13|169.33|172.21|169.41|172.1|169.3|0
1635284100000|2021-10-26 21:35:00|172.22|169.42|172.18|169.38|172.24|169.44|172.13|169.33|0
1635284400000|2021-10-26 21:40:00|172.17|169.37|172.32|169.52|172.39|169.59|172.14|169.34|0
1635284700000|2021-10-26 21:45:00|172.31|169.51|172.28|169.48|172.31|169.51|172.28|169.48|0
1635285000000|2021-10-26 21:50:00|172.27|169.47|172.26|169.46|172.31|169.51|172.23|169.43|0
1635285300000|2021-10-26 21:55:00|172.27|169.47|172.32|169.52|172.37|169.57|172.24|169.44|0
1635285600000|2021-10-26 22:00:00|172.31|169.51|172.03|169.23|172.31|169.51|171.64|168.84|0
1635285900000|2021-10-26 22:05:00|171.95|169.15|171.4|168.6|172.03|169.23|171.32|168.52|0
1635286200000|2021-10-26 22:10:00|171.32|168.52|171.08|168.28|171.48|168.68|171.08|168.28|0
1635286500000|2021-10-26 22:15:00|171.05|168.25|170.85|168.05|171.32|168.52|170.85|168.05|0
1635286800000|2021-10-26 22:20:00|170.77|167.97|171|168.2|171.08|168.28|170.38|167.58|0
1635287100000|2021-10-26 22:25:00|170.96|168.16|170.53|167.73|171.24|168.44|170.45|167.65|0
1635287400000|2021-10-26 22:30:00|170.61|167.81|170.53|167.73|170.69|167.89|170.3|167.5|0
1635287700000|2021-10-26 22:35:00|170.45|167.65|170.45|167.65|170.57|167.77|170.37|167.57|0
1635288000000|2021-10-26 22:40:00|170.37|167.57|170.14|167.34|170.37|167.57|169.98|167.18|0
1635288300000|2021-10-26 22:45:00|170.06|167.26|170.1|167.3|170.29|167.49|169.9|167.1|0
1635288600000|2021-10-26 22:50:00|170.13|167.33|170.37|167.57|170.45|167.65|170.06|167.26|0
1635288900000|2021-10-26 22:55:00|170.29|167.49|170.36|167.56|170.44|167.64|170.25|167.45|0
1635289200000|2021-10-26 23:00:00|170.44|167.64|170.05|167.25|170.44|167.64|169.97|167.17|0
1635289500000|2021-10-26 23:05:00|170.21|167.41|170.44|167.64|170.52|167.72|170.21|167.41|0
1635289800000|2021-10-26 23:10:00|170.52|167.72|170.44|167.64|170.52|167.72|170.2|167.4|0
1635290100000|2021-10-26 23:15:00|170.48|167.68|170.43|167.63|170.51|167.71|170.36|167.56|0
1635290400000|2021-10-26 23:20:00|170.36|167.56|170.24|167.44|170.51|167.71|170.12|167.32|0
1635290700000|2021-10-26 23:25:00|170.28|167.48|170.27|167.47|170.28|167.48|170.04|167.24|0
1635291000000|2021-10-26 23:30:00|170.2|167.4|169.73|166.93|170.2|167.4|169.5|166.7|0
1635291300000|2021-10-26 23:35:00|169.65|166.85|170.04|167.24|170.04|167.24|169.65|166.85|0
1635291600000|2021-10-26 23:40:00|170.11|167.31|171.44|168.64|171.44|168.64|170.11|167.31|0
1635291900000|2021-10-26 23:45:00|171.36|168.56|170.11|167.31|171.36|168.56|170.11|167.31|0
1635292200000|2021-10-26 23:50:00|170.03|167.23|170.34|167.54|170.34|167.54|169.88|167.08|0
1635292500000|2021-10-26 23:55:00|170.38|167.58|170.54|167.74|170.54|167.74|170.19|167.39|0
1635292800000|2021-10-27 00:00:00|170.5|167.7|170.03|167.23|170.81|168.01|169.87|167.07|0
1635293100000|2021-10-27 00:05:00|169.95|167.15|170.73|167.93|170.73|167.93|169.91|167.11|0
1635293400000|2021-10-27 00:10:00|170.65|167.85|170.53|167.73|170.73|167.93|170.1|167.3|0
1635293700000|2021-10-27 00:15:00|170.57|167.77|170.8|168|171|168.2|170.1|167.3|0
1635294000000|2021-10-27 00:20:00|170.92|168.12|170.8|168|170.96|168.16|170.61|167.81|0
1635294300000|2021-10-27 00:25:00|170.88|168.08|170.64|167.84|171.19|168.39|170.56|167.76|0
1635294600000|2021-10-27 00:30:00|170.72|167.92|171.18|168.38|171.26|168.46|170.17|167.37|0
1635294900000|2021-10-27 00:35:00|171.22|168.42|171.57|168.77|171.73|168.93|171.18|168.38|0
1635295200000|2021-10-27 00:40:00|171.49|168.69|171.61|168.81|171.81|169.01|171.18|168.38|0
1635295500000|2021-10-27 00:45:00|171.65|168.85|171.49|168.69|171.81|169.01|171.41|168.61|0
1635295800000|2021-10-27 00:50:00|171.57|168.77|171.88|169.08|172.2|169.4|171.49|168.69|0
1635296100000|2021-10-27 00:55:00|171.92|169.12|172.04|169.24|172.04|169.24|171.64|168.84|0
1635296400000|2021-10-27 01:00:00|171.96|169.16|171.41|168.61|172.27|169.47|171.41|168.61|0
1635296700000|2021-10-27 01:05:00|171.37|168.57|171.56|168.76|171.72|168.92|171.33|168.53|0
1635297000000|2021-10-27 01:10:00|171.64|168.84|171.64|168.84|171.72|168.92|171.56|168.76|0
1635297300000|2021-10-27 01:15:00|171.56|168.76|172.11|169.31|172.11|169.31|171.56|168.76|0
1635297600000|2021-10-27 01:20:00|172.15|169.35|171.87|169.07|172.26|169.46|171.71|168.91|0
1635297900000|2021-10-27 01:25:00|171.79|168.99|171.87|169.07|172.02|169.22|171.71|168.91|0
1635298200000|2021-10-27 01:30:00|171.83|169.03|171.91|169.11|172.1|169.3|171.79|168.99|0
1635298500000|2021-10-27 01:35:00|171.94|169.14|171.78|168.98|172.02|169.22|171.78|168.98|0
1635298800000|2021-10-27 01:40:00|171.86|169.06|172.06|169.26|172.1|169.3|171.55|168.75|0
1635299100000|2021-10-27 01:45:00|172.1|169.3|172.72|169.92|172.96|170.16|172.1|169.3|0
1635299400000|2021-10-27 01:50:00|172.8|170|172.72|169.92|172.88|170.08|172.64|169.84|0
1635299700000|2021-10-27 01:55:00|172.64|169.84|172.8|170|172.88|170.08|172.56|169.76|0
1635300000000|2021-10-27 02:00:00|172.72|169.92|172.17|169.37|172.72|169.92|172.09|169.29|0
1635300300000|2021-10-27 02:05:00|172.09|169.29|172.16|169.36|172.24|169.44|172.01|169.21|0
1635300600000|2021-10-27 02:10:00|172.21|169.41|171.85|169.05|172.24|169.44|171.61|168.81|0
1635300900000|2021-10-27 02:15:00|171.93|169.13|171.92|169.12|172.08|169.28|171.81|169.01|0
1635301200000|2021-10-27 02:20:00|171.89|169.09|172|169.2|172.12|169.32|171.89|169.09|0
1635301500000|2021-10-27 02:25:00|171.96|169.16|172.04|169.24|172.23|169.43|171.84|169.04|0
1635301800000|2021-10-27 02:30:00|172.16|169.36|172.31|169.51|172.39|169.59|172.08|169.28|0
1635302100000|2021-10-27 02:35:00|172.23|169.43|172.23|169.43|172.39|169.59|172.15|169.35|0
1635302400000|2021-10-27 02:40:00|172.31|169.51|172.31|169.51|172.31|169.51|172.15|169.35|0
1635302700000|2021-10-27 02:45:00|172.23|169.43|172.15|169.35|172.39|169.59|172.15|169.35|0
1635303000000|2021-10-27 02:50:00|172.19|169.39|172.22|169.42|172.23|169.43|171.91|169.11|0
1635303300000|2021-10-27 02:55:00|172.15|169.35|171.91|169.11|172.15|169.35|171.67|168.87|0
1635303600000|2021-10-27 03:00:00|171.83|169.03|171.51|168.71|171.83|169.03|171.44|168.64|0
1635303900000|2021-10-27 03:05:00|171.36|168.56|171.43|168.63|171.51|168.71|171.28|168.48|0
1635304200000|2021-10-27 03:10:00|171.4|168.6|171.43|168.63|171.67|168.87|171.28|168.48|0
1635304500000|2021-10-27 03:15:00|171.51|168.71|171.43|168.63|171.59|168.79|171.35|168.55|0
1635304800000|2021-10-27 03:20:00|171.39|168.59|171.51|168.71|171.59|168.79|171.27|168.47|0
1635305100000|2021-10-27 03:25:00|171.47|168.67|171.5|168.7|171.58|168.78|171.35|168.55|0
1635305400000|2021-10-27 03:30:00|171.58|168.78|171.58|168.78|171.74|168.94|171.54|168.74|0
1635305700000|2021-10-27 03:35:00|171.66|168.86|171.97|169.17|171.97|169.17|171.62|168.82|0
1635306000000|2021-10-27 03:40:00|171.93|169.13|171.89|169.09|172.05|169.25|171.81|169.01|0
1635306300000|2021-10-27 03:45:00|171.85|169.05|171.81|169.01|171.89|169.09|171.73|168.93|0
1635306600000|2021-10-27 03:50:00|171.73|168.93|171.65|168.85|171.73|168.93|171.65|168.85|0
1635306900000|2021-10-27 03:55:00|171.61|168.81|171.73|168.93|171.77|168.97|171.57|168.77|0
1635307200000|2021-10-27 04:00:00|171.69|168.89|171.49|168.69|171.73|168.93|171.49|168.69|0
1635307500000|2021-10-27 04:05:00|171.57|168.77|171.64|168.84|171.72|168.92|171.57|168.77|0
1635307800000|2021-10-27 04:10:00|171.61|168.81|171.56|168.76|171.64|168.84|171.56|168.76|0
1635308100000|2021-10-27 04:15:00|171.61|168.81|171.48|168.68|171.61|168.81|171.41|168.61|0
1635308400000|2021-10-27 04:20:00|171.41|168.61|171.48|168.68|171.48|168.68|171.33|168.53|0
1635308700000|2021-10-27 04:25:00|171.56|168.76|171.4|168.6|171.56|168.76|171.4|168.6|0
1635309000000|2021-10-27 04:30:00|171.48|168.68|171.32|168.52|171.48|168.68|171.32|168.52|0
1635309300000|2021-10-27 04:35:00|171.36|168.56|171.48|168.68|171.48|168.68|171.32|168.52|0
1635309600000|2021-10-27 04:40:00|171.4|168.6|171.32|168.52|171.48|168.68|171.24|168.44|0
1635309900000|2021-10-27 04:45:00|171.4|168.6|171.08|168.28|171.4|168.6|171|168.2|0
1635310200000|2021-10-27 04:50:00|171|168.2|170.96|168.16|171.08|168.28|170.96|168.16|0
1635310500000|2021-10-27 04:55:00|170.92|168.12|170.92|168.12|171.08|168.28|170.92|168.12|0
1635310800000|2021-10-27 05:00:00|171|168.2|170.84|168.04|171|168.2|170.53|167.73|0
1635311100000|2021-10-27 05:05:00|170.76|167.96|171.07|168.27|171.07|168.27|170.68|167.88|0
1635311400000|2021-10-27 05:10:00|171.15|168.35|170.68|167.88|171.15|168.35|170.6|167.8|0
1635311700000|2021-10-27 05:15:00|170.6|167.8|170.72|167.92|170.83|168.03|170.6|167.8|0
1635312000000|2021-10-27 05:20:00|170.8|168|170.83|168.03|170.91|168.11|170.76|167.96|0
1635312300000|2021-10-27 05:25:00|170.75|167.95|170.44|167.64|170.83|168.03|170.44|167.64|0
1635312600000|2021-10-27 05:30:00|170.48|167.68|170.36|167.56|170.59|167.79|170.36|167.56|0
1635312900000|2021-10-27 05:35:00|170.28|167.48|170.44|167.64|170.59|167.79|170.25|167.45|0
1635313200000|2021-10-27 05:40:00|170.51|167.71|170.2|167.4|170.51|167.71|170.2|167.4|0
1635313500000|2021-10-27 05:45:00|170.28|167.48|170.28|167.48|170.36|167.56|170.2|167.4|0
1635313800000|2021-10-27 05:50:00|170.2|167.4|169.65|166.85|170.28|167.48|169.58|166.78|0
1635314100000|2021-10-27 05:55:00|169.69|166.89|169.54|166.74|169.81|167.01|169.5|166.7|0
1635314400000|2021-10-27 06:00:00|169.42|166.62|170.04|167.24|170.12|167.32|169.42|166.62|0
1635314700000|2021-10-27 06:05:00|170.08|167.28|170.27|167.47|170.35|167.55|169.88|167.08|0
1635315000000|2021-10-27 06:10:00|170.35|167.55|170.42|167.62|170.42|167.62|170.23|167.43|0
1635315300000|2021-10-27 06:15:00|170.5|167.7|170.19|167.39|170.66|167.86|170.11|167.31|0
1635315600000|2021-10-27 06:20:00|170.15|167.35|169.87|167.07|170.19|167.39|169.87|167.07|0
1635315900000|2021-10-27 06:25:00|169.95|167.15|170.07|167.27|170.07|167.27|169.79|166.99|0
1635316200000|2021-10-27 06:30:00|170.03|167.23|170.02|167.22|170.18|167.38|169.95|167.15|0
1635316500000|2021-10-27 06:35:00|170.07|167.27|169.95|167.15|170.1|167.3|169.79|166.99|0
1635316800000|2021-10-27 06:40:00|170.02|167.22|169.94|167.14|170.02|167.22|169.79|166.99|0
1635317100000|2021-10-27 06:45:00|170.02|167.22|169.94|167.14|170.02|167.22|169.71|166.91|0
1635317400000|2021-10-27 06:50:00|169.86|167.06|169.98|167.18|169.98|167.18|169.71|166.91|0
1635317700000|2021-10-27 06:55:00|170.02|167.22|170.17|167.37|170.48|167.68|169.94|167.14|0
1635318000000|2021-10-27 07:00:00|169.94|167.14|169|166.2|170.09|167.29|168.85|166.05|0
1635318300000|2021-10-27 07:05:00|168.96|166.56|168.8|166.4|168.96|166.56|168.11|165.71|0
1635318600000|2021-10-27 07:10:00|168.96|166.56|169.11|166.71|169.5|167.1|168.96|166.56|0
1635318900000|2021-10-27 07:15:00|169.03|166.63|168.8|166.4|169.19|166.79|168.57|166.17|0
1635319200000|2021-10-27 07:20:00|168.72|166.32|169.34|166.94|169.34|166.94|168.64|166.24|0
1635319500000|2021-10-27 07:25:00|169.26|166.86|169.49|167.09|169.53|167.13|169.11|166.71|0
1635319800000|2021-10-27 07:30:00|169.57|167.17|169.18|166.78|169.57|167.17|169.18|166.78|0
1635320100000|2021-10-27 07:35:00|169.26|166.86|169.64|167.24|169.64|167.24|169.1|166.7|0
1635320400000|2021-10-27 07:40:00|169.57|167.17|169.49|167.09|169.72|167.32|169.41|167.01|0
1635320700000|2021-10-27 07:45:00|169.56|167.16|169.41|167.01|169.56|167.16|169.17|166.77|0
1635321000000|2021-10-27 07:50:00|169.33|166.93|169.33|166.93|169.56|167.16|169.25|166.85|0
1635321300000|2021-10-27 07:55:00|169.29|166.89|169.25|166.85|169.4|167|169.25|166.85|0
1635321600000|2021-10-27 08:00:00|169.17|166.77|169.24|166.84|169.32|166.92|168.94|166.54|0
1635321900000|2021-10-27 08:05:00|169.4|167|168.7|166.3|169.4|167|168.62|166.22|0
1635322200000|2021-10-27 08:10:00|168.62|166.22|169.16|166.76|169.16|166.76|168.55|166.15|0
1635322500000|2021-10-27 08:15:00|169.09|166.69|169.55|167.15|169.78|167.38|169.09|166.69|0
1635322800000|2021-10-27 08:20:00|169.47|167.07|169.31|166.91|169.63|167.23|169.16|166.76|0
1635323100000|2021-10-27 08:25:00|169.28|166.88|169.59|167.19|169.62|167.22|169.24|166.84|0
1635323400000|2021-10-27 08:30:00|169.55|167.15|170.01|167.61|170.09|167.69|169.47|167.07|0
1635323700000|2021-10-27 08:35:00|169.93|167.53|169.97|167.57|170.01|167.61|169.78|167.38|0
1635324000000|2021-10-27 08:40:00|170.01|167.61|170.63|168.23|170.79|168.39|170.01|167.61|0
1635324300000|2021-10-27 08:45:00|170.59|168.19|170.63|168.23|170.71|168.31|170.24|167.84|0
1635324600000|2021-10-27 08:50:00|170.59|168.19|171.25|168.85|171.25|168.85|170.47|168.07|0
1635324900000|2021-10-27 08:55:00|171.17|168.77|171.48|169.08|171.56|169.16|170.78|168.38|0
1635325200000|2021-10-27 09:00:00|171.41|169.01|172.35|169.95|173.61|171.21|171.41|169.01|0
1635325500000|2021-10-27 09:05:00|172.43|170.03|173.45|171.05|173.45|171.05|172.31|169.91|0
1635325800000|2021-10-27 09:10:00|173.53|171.13|172.42|170.02|173.61|171.21|172.42|170.02|0
1635326100000|2021-10-27 09:15:00|172.5|170.1|172.03|169.63|172.58|170.18|171.87|169.47|0
1635326400000|2021-10-27 09:20:00|172.1|169.7|172.38|169.98|172.65|170.25|171.95|169.55|0
1635326700000|2021-10-27 09:25:00|172.34|169.94|172.34|169.94|172.46|170.06|171.71|169.31|0
1635327000000|2021-10-27 09:30:00|172.42|170.02|172.41|170.01|172.57|170.17|171.83|169.43|0
1635327300000|2021-10-27 09:35:00|172.45|170.05|172.88|170.48|173.4|171|172.45|170.05|0
1635327600000|2021-10-27 09:40:00|172.81|170.41|172.69|170.29|172.96|170.56|172.25|169.85|0
1635327900000|2021-10-27 09:45:00|172.72|170.32|173.2|170.8|173.36|170.96|172.72|170.32|0
1635328200000|2021-10-27 09:50:00|173.04|170.64|173.35|170.95|173.43|171.03|172.64|170.24|0
1635328500000|2021-10-27 09:55:00|173.43|171.03|173.11|170.71|173.51|171.11|172.96|170.56|0
1635328800000|2021-10-27 10:00:00|173.03|170.63|172.8|170.4|173.19|170.79|172.72|170.32|0
1635329100000|2021-10-27 10:05:00|172.84|170.44|172.48|170.08|172.87|170.47|172.4|170|0
1635329400000|2021-10-27 10:10:00|172.4|170|172.16|169.76|172.55|170.15|172.16|169.76|0
1635329700000|2021-10-27 10:15:00|172.08|169.68|172.44|170.04|172.63|170.23|172.08|169.68|0
1635330000000|2021-10-27 10:20:00|172.47|170.07|172.24|169.84|172.79|170.39|172.12|169.72|0
1635330300000|2021-10-27 10:25:00|172.28|169.88|172.31|169.91|172.39|169.99|172.08|169.68|0
1635330600000|2021-10-27 10:30:00|172.23|169.83|171.6|169.2|172.23|169.83|171.6|169.2|0
1635330900000|2021-10-27 10:35:00|171.56|169.16|171.76|169.36|171.92|169.52|171.52|169.12|0
1635331200000|2021-10-27 10:40:00|171.8|169.4|172.07|169.67|172.07|169.67|171.76|169.36|0
1635331500000|2021-10-27 10:45:00|172.15|169.75|173.09|170.69|173.17|170.77|172.15|169.75|0
1635331800000|2021-10-27 10:50:00|173.01|170.61|173.57|171.17|173.96|171.56|173.01|170.61|0
1635332100000|2021-10-27 10:55:00|173.33|170.93|173.09|170.69|173.49|171.09|172.93|170.53|0
1635332400000|2021-10-27 11:00:00|173.01|170.61|171.98|169.58|173.01|170.61|171.9|169.5|0
1635332700000|2021-10-27 11:05:00|172.06|169.66|171.98|169.58|172.22|169.82|171.67|169.27|0
1635333000000|2021-10-27 11:10:00|172.06|169.66|171.9|169.5|172.14|169.74|171.43|169.03|0
1635333300000|2021-10-27 11:15:00|171.86|169.46|171.66|169.26|172.21|169.81|171.63|169.23|0
1635333600000|2021-10-27 11:20:00|171.74|169.34|171.43|169.03|171.82|169.42|171.43|169.03|0
1635333900000|2021-10-27 11:25:00|171.58|169.18|171.66|169.26|171.74|169.34|171.27|168.87|0
1635334200000|2021-10-27 11:30:00|171.58|169.18|171.58|169.18|171.82|169.42|171.11|168.71|0
1635334500000|2021-10-27 11:35:00|171.66|169.26|171.89|169.49|171.89|169.49|171.5|169.1|0
1635334800000|2021-10-27 11:40:00|171.97|169.57|171.81|169.41|172.13|169.73|171.65|169.25|0
1635335100000|2021-10-27 11:45:00|171.73|169.33|172.2|169.8|172.2|169.8|171.57|169.17|0
1635335400000|2021-10-27 11:50:00|172.28|169.88|172.12|169.72|172.28|169.88|171.73|169.33|0
1635335700000|2021-10-27 11:55:00|172.04|169.64|172.91|170.51|172.99|170.59|171.96|169.56|0
1635336000000|2021-10-27 12:00:00|172.87|170.47|172.83|170.43|173.06|170.66|172.67|170.27|0
1635336300000|2021-10-27 12:05:00|172.9|170.5|172.35|169.95|172.9|170.5|172.19|169.79|0
1635336600000|2021-10-27 12:10:00|172.27|169.87|172.03|169.63|172.59|170.19|172.03|169.63|0
1635336900000|2021-10-27 12:15:00|171.88|169.48|171.72|169.32|171.88|169.48|171.64|169.24|0
1635337200000|2021-10-27 12:20:00|171.8|169.4|171.72|169.32|171.87|169.47|171.32|168.92|0
1635337500000|2021-10-27 12:25:00|171.64|169.24|171.05|168.65|171.95|169.55|170.93|168.53|0
1635337800000|2021-10-27 12:30:00|171.09|168.69|170.38|167.98|171.24|168.84|169.99|167.59|0
1635338100000|2021-10-27 12:35:00|170.46|168.06|170.07|167.67|170.54|168.14|169.6|167.2|0
1635338400000|2021-10-27 12:40:00|170.14|167.74|170.3|167.9|170.38|167.98|169.99|167.59|0
1635338700000|2021-10-27 12:45:00|170.22|167.82|170.22|167.82|170.45|168.05|170.14|167.74|0
1635339000000|2021-10-27 12:50:00|170.3|167.9|170.92|168.52|170.92|168.52|170.22|167.82|0
1635339300000|2021-10-27 12:55:00|170.84|168.44|170.21|167.81|170.92|168.52|170.06|167.66|0
1635339600000|2021-10-27 13:00:00|170.14|167.74|170.21|167.81|170.29|167.89|169.9|167.5|0
1635339900000|2021-10-27 13:05:00|170.13|167.73|170.13|167.73|170.37|167.97|169.82|167.42|0
1635340200000|2021-10-27 13:10:00|170.05|167.65|169.82|167.42|170.21|167.81|169.82|167.42|0
1635340500000|2021-10-27 13:15:00|169.74|167.34|169.74|167.34|169.97|167.57|169.51|167.11|0
1635340800000|2021-10-27 13:20:00|169.89|167.49|170.13|167.73|170.2|167.8|169.82|167.42|0
1635341100000|2021-10-27 13:25:00|170.05|167.65|170.05|167.65|170.44|168.04|169.74|167.34|0
1635341400000|2021-10-27 13:30:00|170.12|167.72|171.5|169.1|171.9|169.5|169.19|166.79|0
1635341700000|2021-10-27 13:35:00|171.58|169.18|171.81|169.41|173|170.6|171.5|169.1|0
1635342000000|2021-10-27 13:40:00|171.89|169.49|169.23|166.83|171.89|169.49|169.23|166.83|0
1635342300000|2021-10-27 13:45:00|169.62|167.22|168.92|166.52|169.62|167.22|168.07|165.67|0
1635342600000|2021-10-27 13:50:00|168.84|166.44|168.3|165.9|169.85|167.45|168.3|165.9|0
1635342900000|2021-10-27 13:55:00|168.37|165.97|167.75|165.35|168.92|166.52|167.64|165.24|0
1635343200000|2021-10-27 14:00:00|167.6|165.2|169.44|167.04|170.07|167.67|162.52|160.12|0
1635343500000|2021-10-27 14:05:00|169.52|167.12|169.6|167.2|171.08|168.68|169.29|166.89|0
1635343800000|2021-10-27 14:10:00|169.68|167.28|169.99|167.59|170.06|167.66|168.9|166.5|0
1635344100000|2021-10-27 14:15:00|170.14|167.74|170.92|168.52|171.55|169.15|170.06|167.66|0
1635344400000|2021-10-27 14:20:00|171|168.6|171.01|168.61|171.56|169.16|170.31|167.91|0
1635344700000|2021-10-27 14:25:00|171.09|168.69|172.11|169.71|172.66|170.26|170.7|168.3|0
1635345000000|2021-10-27 14:30:00|172.27|169.87|171.01|168.61|172.66|170.26|170.78|168.38|0
1635345300000|2021-10-27 14:35:00|171.09|168.69|171.32|168.92|172.19|169.79|171.09|168.69|0
1635345600000|2021-10-27 14:40:00|171.24|168.84|171.71|169.31|172.26|169.86|171.09|168.69|0
1635345900000|2021-10-27 14:45:00|171.79|169.39|172.43|170.03|172.91|170.51|170.58|168.18|0
1635346200000|2021-10-27 14:50:00|172.51|170.11|171.49|169.09|172.75|170.35|171.41|169.01|0
1635346500000|2021-10-27 14:55:00|171.57|169.17|173.06|170.66|173.53|171.13|171.02|168.62|0
1635346800000|2021-10-27 15:00:00|173.38|170.98|171.88|169.48|173.38|170.98|171.8|169.4|0
1635347100000|2021-10-27 15:05:00|171.8|169.4|171.49|169.09|171.88|169.48|171.1|168.7|0
1635347400000|2021-10-27 15:10:00|171.41|169.01|170.86|168.46|171.96|169.56|170.78|168.38|0
1635347700000|2021-10-27 15:15:00|170.94|168.54|170.93|168.53|171.64|169.24|170.78|168.38|0
1635348000000|2021-10-27 15:20:00|171.09|168.69|171.95|169.55|172.11|169.71|170.78|168.38|0
1635348300000|2021-10-27 15:25:00|171.87|169.47|171.63|169.23|172.5|170.1|171.32|168.92|0
1635348600000|2021-10-27 15:30:00|171.71|169.31|171.07|168.67|172.42|170.02|171.07|168.67|0
1635348900000|2021-10-27 15:35:00|171.14|168.74|171.14|168.74|172.09|169.69|171.06|168.66|0
1635349200000|2021-10-27 15:40:00|171.06|168.66|171.38|168.98|171.38|168.98|170.52|168.12|0
1635349500000|2021-10-27 15:45:00|171.3|168.9|172.08|169.68|172.08|169.68|171.3|168.9|0
1635349800000|2021-10-27 15:50:00|172|169.6|172|169.6|172.24|169.84|171.69|169.29|0
1635350100000|2021-10-27 15:55:00|172.08|169.68|171.84|169.44|172.47|170.07|171.29|168.89|0
1635350400000|2021-10-27 16:00:00|171.6|169.2|172.64|170.24|172.64|170.24|171.53|169.13|0
1635350700000|2021-10-27 16:05:00|172.72|170.32|172.01|169.61|172.8|170.4|171.54|169.14|0
1635351000000|2021-10-27 16:10:00|171.85|169.45|171.15|168.75|171.85|169.45|170.99|168.59|0
1635351300000|2021-10-27 16:15:00|171.07|168.67|170.68|168.28|171.38|168.98|170.68|168.28|0
1635351600000|2021-10-27 16:20:00|170.75|168.35|171.14|168.74|171.14|168.74|170.6|168.2|0
1635351900000|2021-10-27 16:25:00|171.06|168.66|171.14|168.74|171.38|168.98|170.98|168.58|0
1635352200000|2021-10-27 16:30:00|171.06|168.66|171.92|169.52|172|169.6|171.06|168.66|0
1635352500000|2021-10-27 16:35:00|171.84|169.44|172.15|169.75|172.39|169.99|171.69|169.29|0
1635352800000|2021-10-27 16:40:00|172.08|169.68|171.53|169.13|172.39|169.99|171.37|168.97|0
1635353100000|2021-10-27 16:45:00|171.6|169.2|171.76|169.36|172.15|169.75|171.29|168.89|0
1635353400000|2021-10-27 16:50:00|171.84|169.44|171.76|169.36|171.99|169.59|171.37|168.97|0
1635353700000|2021-10-27 16:55:00|171.83|169.43|171.52|169.12|172.03|169.63|171.28|168.88|0
1635354000000|2021-10-27 17:00:00|171.44|169.04|171.44|169.04|171.83|169.43|170.89|168.49|0
1635354300000|2021-10-27 17:05:00|171.52|169.12|170.5|168.1|171.52|169.12|170.34|167.94|0
1635354600000|2021-10-27 17:10:00|170.58|168.18|169.88|167.48|170.81|168.41|169.8|167.4|0
1635354900000|2021-10-27 17:15:00|169.95|167.55|170.32|167.92|171.27|168.87|169.88|167.48|0
1635355200000|2021-10-27 17:20:00|170.39|167.99|169.85|167.45|170.39|167.99|169.77|167.37|0
1635355500000|2021-10-27 17:25:00|169.77|167.37|170.08|167.68|170.08|167.68|169.69|167.29|0
1635355800000|2021-10-27 17:30:00|170|167.6|170.54|168.14|170.54|168.14|169.85|167.45|0
1635356100000|2021-10-27 17:35:00|170.51|168.11|169.92|167.52|170.54|168.14|169.84|167.44|0
1635356400000|2021-10-27 17:40:00|169.84|167.44|169.76|167.36|170|167.6|169.76|167.36|0
1635356700000|2021-10-27 17:45:00|169.84|167.44|170.38|167.98|170.38|167.98|169.68|167.28|0
1635357000000|2021-10-27 17:50:00|170.3|167.9|169.91|167.51|170.54|168.14|169.91|167.51|0
1635357300000|2021-10-27 17:55:00|169.84|167.44|169.45|167.05|169.84|167.44|169.45|167.05|0
1635357600000|2021-10-27 18:00:00|169.52|167.12|169.6|167.2|169.99|167.59|169.52|167.12|0
1635357900000|2021-10-27 18:05:00|169.52|167.12|169.52|167.12|169.99|167.59|169.52|167.12|0
1635358200000|2021-10-27 18:10:00|169.6|167.2|169.05|166.65|169.6|167.2|168.98|166.58|0
1635358500000|2021-10-27 18:15:00|169.13|166.73|169.21|166.81|169.44|167.04|169.05|166.65|0
1635358800000|2021-10-27 18:20:00|169.13|166.73|169.28|166.88|169.52|167.12|169.13|166.73|0
1635359100000|2021-10-27 18:25:00|169.36|166.96|170.13|167.73|170.29|167.89|169.28|166.88|0
1635359400000|2021-10-27 18:30:00|170.06|167.66|170.6|168.2|171.14|168.74|169.98|167.58|0
1635359700000|2021-10-27 18:35:00|170.68|168.28|170.67|168.27|171.14|168.74|170.44|168.04|0
1635360000000|2021-10-27 18:40:00|170.6|168.2|170.9|168.5|171.06|168.66|170.36|167.96|0
1635360300000|2021-10-27 18:45:00|170.98|168.58|170.98|168.58|171.22|168.82|170.75|168.35|0
1635360600000|2021-10-27 18:50:00|170.9|168.5|171.29|168.89|171.29|168.89|170.82|168.42|0
1635360900000|2021-10-27 18:55:00|171.37|168.97|172.48|170.08|172.48|170.08|171.37|168.97|0
1635361200000|2021-10-27 19:00:00|172.56|170.16|172.79|170.39|172.87|170.47|172.32|169.92|0
1635361500000|2021-10-27 19:05:00|172.71|170.31|173.42|171.02|173.42|171.02|172.56|170.16|0
1635361800000|2021-10-27 19:10:00|173.58|171.18|176.54|174.14|176.54|174.14|173.01|170.61|0
1635362100000|2021-10-27 19:15:00|176.62|174.22|179.03|176.63|179.03|176.63|176.06|173.66|0
1635362400000|2021-10-27 19:20:00|178.95|176.55|177.43|175.03|179.27|176.87|177.43|175.03|0
1635362700000|2021-10-27 19:25:00|177.51|175.11|176.83|174.43|177.83|175.43|176.47|174.07|0
1635363000000|2021-10-27 19:30:00|176.79|174.39|177.5|175.1|178.46|176.06|176.79|174.39|0
1635363300000|2021-10-27 19:35:00|177.66|175.26|176.86|174.46|178.22|175.82|176.78|174.38|0
1635363600000|2021-10-27 19:40:00|177.02|174.62|177.34|174.94|177.98|175.58|176.7|174.3|0
1635363900000|2021-10-27 19:45:00|177.5|175.1|179.1|176.7|179.1|176.7|177.02|174.62|0
1635364200000|2021-10-27 19:50:00|179.26|176.86|180.3|177.9|180.3|177.9|178.78|176.38|0
1635364500000|2021-10-27 19:55:00|180.14|177.74|181.98|179.58|182.14|179.74|178.41|176.01|0
1635364800000|2021-10-27 20:00:00|181.9|179.5|181.49|179.09|182.06|179.66|181.01|178.61|0
1635365100000|2021-10-27 20:05:00|181.57|179.17|181.65|179.25|181.9|179.5|181.09|178.69|0
1635365400000|2021-10-27 20:10:00|181.73|179.33|181|178.6|181.73|179.33|180.76|178.36|0
1635365700000|2021-10-27 20:15:00|181.12|178.32|181.2|178.4|181.52|178.72|181.12|178.32|0
1635366000000|2021-10-27 20:20:00|181.28|178.48|181.36|178.56|181.44|178.64|180.96|178.16|0
1635366300000|2021-10-27 20:25:00|181.44|178.64|181.68|178.88|181.8|179|181.36|178.56|0
1635366600000|2021-10-27 20:30:00|181.64|178.84|181.76|178.96|181.92|179.12|181.52|178.72|0
1635366900000|2021-10-27 20:35:00|181.84|179.04|181.92|179.12|181.92|179.12|181.76|178.96|0
1635367200000|2021-10-27 20:40:00|181.84|179.04|181.76|178.96|181.84|179.04|181.68|178.88|0
1635367500000|2021-10-27 20:45:00|181.68|178.88|181.51|178.71|181.68|178.88|181.27|178.47|0
1635367800000|2021-10-27 20:50:00|181.43|178.63|181.35|178.55|181.59|178.79|181.27|178.47|0
1635368100000|2021-10-27 20:55:00|181.27|178.47|181.23|178.43|181.27|178.47|180.86|178.06|0
1635368400000|2021-10-27 21:00:00|181.02|178.22|181.03|178.23|181.11|178.31|181.01|178.21|0
1635368700000|2021-10-27 21:05:00|181.04|178.24|180.9|178.1|181.11|178.31|180.88|178.08|0
1635369000000|2021-10-27 21:10:00|181.02|178.22|181|178.2|181.03|178.23|180.82|178.02|0
1635369300000|2021-10-27 21:15:00|180.96|178.16|180.94|178.14|181|178.2|180.84|178.04|0
1635369600000|2021-10-27 21:20:00|181|178.2|181.02|178.22|181.04|178.24|180.92|178.12|0
1635369900000|2021-10-27 21:25:00|181.06|178.26|181.06|178.26|181.06|178.26|181|178.2|0
1635370200000|2021-10-27 21:30:00|181.02|178.22|180.98|178.18|181.06|178.26|180.98|178.18|0
1635370500000|2021-10-27 21:35:00|181.04|178.24|181.04|178.24|181.06|178.26|181.04|178.24|0
1635370800000|2021-10-27 21:40:00|181.05|178.25|181.04|178.24|181.05|178.25|181|178.2|0
1635371100000|2021-10-27 21:45:00|181.05|178.25|181.01|178.21|181.05|178.25|181.01|178.21|0
1635371400000|2021-10-27 21:50:00|181|178.2|180.96|178.16|181|178.2|180.91|178.11|0
1635371700000|2021-10-27 21:55:00|180.88|178.08|180.89|178.09|180.89|178.09|180.81|178.01|0
1635372000000|2021-10-27 22:00:00|180.8|178|180.43|177.63|180.8|178|180.11|177.31|0
1635372300000|2021-10-27 22:05:00|180.35|177.55|180.27|177.47|180.51|177.71|180.03|177.23|0
1635372600000|2021-10-27 22:10:00|180.43|177.63|180.43|177.63|180.51|177.71|180.27|177.47|0
1635372900000|2021-10-27 22:15:00|180.35|177.55|180.18|177.38|180.42|177.62|179.94|177.14|0
1635373200000|2021-10-27 22:20:00|180.1|177.3|180.18|177.38|180.22|177.42|180.02|177.22|0
1635373500000|2021-10-27 22:25:00|180.1|177.3|180.1|177.3|180.26|177.46|180.02|177.22|0
1635373800000|2021-10-27 22:30:00|180.02|177.22|180.1|177.3|180.18|177.38|179.85|177.05|0
1635374100000|2021-10-27 22:35:00|180.18|177.38|180.5|177.7|180.74|177.94|180.18|177.38|0
1635374400000|2021-10-27 22:40:00|180.42|177.62|180.09|177.29|180.5|177.7|180.01|177.21|0
1635374700000|2021-10-27 22:45:00|179.93|177.13|179.97|177.17|180.01|177.21|179.77|176.97|0
1635375000000|2021-10-27 22:50:00|180.01|177.21|179.93|177.13|180.09|177.29|179.85|177.05|0
1635375300000|2021-10-27 22:55:00|180.01|177.21|179.68|176.88|180.01|177.21|179.52|176.72|0
1635375600000|2021-10-27 23:00:00|179.72|176.92|179.44|176.64|179.72|176.92|179.36|176.56|0
1635375900000|2021-10-27 23:05:00|179.36|176.56|179.52|176.72|179.52|176.72|179.2|176.4|0
1635376200000|2021-10-27 23:10:00|179.6|176.8|179.52|176.72|179.72|176.92|179.44|176.64|0
1635376500000|2021-10-27 23:15:00|179.6|176.8|179.84|177.04|180|177.2|179.6|176.8|0
1635376800000|2021-10-27 23:20:00|179.92|177.12|179.43|176.63|179.92|177.12|179.35|176.55|0
1635377100000|2021-10-27 23:25:00|179.35|176.55|179.55|176.75|179.83|177.03|179.35|176.55|0
1635377400000|2021-10-27 23:30:00|179.59|176.79|179.83|177.03|179.91|177.11|179.55|176.75|0
1635377700000|2021-10-27 23:35:00|179.79|176.99|179.67|176.87|179.83|177.03|179.59|176.79|0
1635378000000|2021-10-27 23:40:00|179.63|176.83|179.39|176.59|179.83|177.03|179.39|176.59|0
1635378300000|2021-10-27 23:45:00|179.34|176.54|179.18|176.38|179.38|176.58|179.1|176.3|0
1635378600000|2021-10-27 23:50:00|179.1|176.3|179.1|176.3|179.26|176.46|178.86|176.06|0
1635378900000|2021-10-27 23:55:00|179.18|176.38|179.1|176.3|179.26|176.46|179.1|176.3|0
1635379200000|2021-10-28 00:00:00|179.18|176.38|179.17|176.37|179.26|176.46|178.85|176.05|0
1635379500000|2021-10-28 00:05:00|179.09|176.29|179.25|176.45|179.41|176.61|179.09|176.29|0
1635379800000|2021-10-28 00:10:00|179.33|176.53|179.49|176.69|179.89|177.09|179.33|176.53|0
1635380100000|2021-10-28 00:15:00|179.61|176.81|179.57|176.77|179.81|177.01|179.49|176.69|0
1635380400000|2021-10-28 00:20:00|179.49|176.69|179.25|176.45|179.57|176.77|179.17|176.37|0
1635380700000|2021-10-28 00:25:00|179.17|176.37|179.45|176.65|179.57|176.77|179.17|176.37|0
1635381000000|2021-10-28 00:30:00|179.49|176.69|179.8|177|180.13|177.33|179.49|176.69|0
1635381300000|2021-10-28 00:35:00|179.72|176.92|179.64|176.84|179.97|177.17|179.64|176.84|0
1635381600000|2021-10-28 00:40:00|179.72|176.92|179.88|177.08|179.88|177.08|179.48|176.68|0
1635381900000|2021-10-28 00:45:00|179.8|177|180.2|177.4|180.2|177.4|179.72|176.92|0
1635382200000|2021-10-28 00:50:00|180.28|177.48|180.28|177.48|180.28|177.48|180.12|177.32|0
1635382500000|2021-10-28 00:55:00|180.2|177.4|179.47|176.67|180.52|177.72|179.39|176.59|0
1635382800000|2021-10-28 01:00:00|179.31|176.51|179.55|176.75|179.63|176.83|179.31|176.51|0
1635383100000|2021-10-28 01:05:00|179.47|176.67|179.63|176.83|179.79|176.99|179.47|176.67|0
1635383400000|2021-10-28 01:10:00|179.71|176.91|179.79|176.99|179.95|177.15|179.71|176.91|0
1635383700000|2021-10-28 01:15:00|179.71|176.91|179.87|177.07|179.87|177.07|179.39|176.59|0
1635384000000|2021-10-28 01:20:00|179.91|177.11|179.94|177.14|180.27|177.47|179.86|177.06|0
1635384300000|2021-10-28 01:25:00|179.86|177.06|179.94|177.14|179.94|177.14|179.62|176.82|0
1635384600000|2021-10-28 01:30:00|179.86|177.06|179.78|176.98|179.94|177.14|179.7|176.9|0
1635384900000|2021-10-28 01:35:00|179.7|176.9|179.38|176.58|179.94|177.14|179.22|176.42|0
1635385200000|2021-10-28 01:40:00|179.34|176.54|179.21|176.41|179.46|176.66|179.13|176.33|0
1635385500000|2021-10-28 01:45:00|179.26|176.46|179.37|176.57|179.45|176.65|179.17|176.37|0
1635385800000|2021-10-28 01:50:00|179.29|176.49|179.29|176.49|179.37|176.57|179.05|176.25|0
1635386100000|2021-10-28 01:55:00|179.33|176.53|179.45|176.65|179.45|176.65|179.29|176.49|0
1635386400000|2021-10-28 02:00:00|179.53|176.73|179.53|176.73|179.69|176.89|179.45|176.65|0
1635386700000|2021-10-28 02:05:00|179.61|176.81|179.68|176.88|179.77|176.97|179.45|176.65|0
1635387000000|2021-10-28 02:10:00|179.6|176.8|179.2|176.4|179.6|176.8|179.12|176.32|0
1635387300000|2021-10-28 02:15:00|179.24|176.44|179.76|176.96|179.76|176.96|179.2|176.4|0
1635387600000|2021-10-28 02:20:00|179.68|176.88|180.32|177.52|180.4|177.6|179.68|176.88|0
1635387900000|2021-10-28 02:25:00|180.28|177.48|180.72|177.92|181.05|178.25|180.28|177.48|0
1635388200000|2021-10-28 02:30:00|180.64|177.84|180.48|177.68|180.8|178|180.48|177.68|0
1635388500000|2021-10-28 02:35:00|180.56|177.76|180.48|177.68|180.72|177.92|180.24|177.44|0
1635388800000|2021-10-28 02:40:00|180.4|177.6|180.56|177.76|180.56|177.76|180.39|177.59|0
1635389100000|2021-10-28 02:45:00|180.47|177.67|180.07|177.27|180.47|177.67|179.99|177.19|0
1635389400000|2021-10-28 02:50:00|180.03|177.23|179.83|177.03|180.31|177.51|179.75|176.95|0
1635389700000|2021-10-28 02:55:00|179.75|176.95|179.82|177.02|179.91|177.11|179.74|176.94|0
1635390000000|2021-10-28 03:00:00|179.74|176.94|179.9|177.1|179.9|177.1|179.58|176.78|0
1635390300000|2021-10-28 03:05:00|179.82|177.02|179.82|177.02|179.9|177.1|179.42|176.62|0
1635390600000|2021-10-28 03:10:00|179.9|177.1|179.94|177.14|180.14|177.34|179.9|177.1|0
1635390900000|2021-10-28 03:15:00|179.9|177.1|179.94|177.14|180.06|177.26|179.82|177.02|0
1635391200000|2021-10-28 03:20:00|179.9|177.1|179.81|177.01|180.06|177.26|179.65|176.85|0
1635391500000|2021-10-28 03:25:00|179.86|177.06|179.89|177.09|179.97|177.17|179.73|176.93|0
1635391800000|2021-10-28 03:30:00|179.81|177.01|179.89|177.09|179.97|177.17|179.73|176.93|0
1635392100000|2021-10-28 03:35:00|179.85|177.05|179.89|177.09|179.89|177.09|179.65|176.85|0
1635392400000|2021-10-28 03:40:00|179.85|177.05|179.65|176.85|179.89|177.09|179.57|176.77|0
1635392700000|2021-10-28 03:45:00|179.73|176.93|179.64|176.84|179.81|177.01|179.56|176.76|0
1635393000000|2021-10-28 03:50:00|179.72|176.92|179.48|176.68|179.72|176.92|179.48|176.68|0
1635393300000|2021-10-28 03:55:00|179.4|176.6|179.56|176.76|179.56|176.76|179.4|176.6|0
1635393600000|2021-10-28 04:00:00|179.48|176.68|179.72|176.92|179.72|176.92|179.48|176.68|0
1635393900000|2021-10-28 04:05:00|179.64|176.84|179.47|176.67|179.8|177|179.47|176.67|0
1635394200000|2021-10-28 04:10:00|179.39|176.59|179.31|176.51|179.39|176.59|179.23|176.43|0
1635394500000|2021-10-28 04:15:00|179.39|176.59|179.23|176.43|179.47|176.67|179.15|176.35|0
1635394800000|2021-10-28 04:20:00|179.31|176.51|179.47|176.67|179.47|176.67|179.31|176.51|0
1635395100000|2021-10-28 04:25:00|179.39|176.59|179.39|176.59|179.47|176.67|179.31|176.51|0
1635395400000|2021-10-28 04:30:00|179.47|176.67|179.79|176.99|179.79|176.99|179.47|176.67|0
1635395700000|2021-10-28 04:35:00|179.78|176.98|179.78|176.98|179.78|176.98|179.7|176.9|0
1635396000000|2021-10-28 04:40:00|179.62|176.82|179.58|176.78|179.7|176.9|179.54|176.74|0
1635396300000|2021-10-28 04:45:00|179.62|176.82|179.46|176.66|179.7|176.9|179.46|176.66|0
1635396600000|2021-10-28 04:50:00|179.42|176.62|179.7|176.9|179.78|176.98|179.38|176.58|0
1635396900000|2021-10-28 04:55:00|179.66|176.86|179.45|176.65|179.7|176.9|179.37|176.57|0
1635397200000|2021-10-28 05:00:00|179.5|176.7|179.29|176.49|179.5|176.7|179.05|176.25|0
1635397500000|2021-10-28 05:05:00|179.25|176.45|179.21|176.41|179.29|176.49|179.05|176.25|0
1635397800000|2021-10-28 05:10:00|179.25|176.45|179.29|176.49|179.37|176.57|179.13|176.33|0
1635398100000|2021-10-28 05:15:00|179.21|176.41|179.28|176.48|179.29|176.49|178.97|176.17|0
1635398400000|2021-10-28 05:20:00|179.36|176.56|179.68|176.88|179.68|176.88|179.36|176.56|0
1635398700000|2021-10-28 05:25:00|179.6|176.8|179.68|176.88|179.76|176.96|179.52|176.72|0
1635399000000|2021-10-28 05:30:00|179.6|176.8|179.6|176.8|179.72|176.92|179.44|176.64|0
1635399300000|2021-10-28 05:35:00|179.68|176.88|179.52|176.72|179.76|176.96|179.44|176.64|0
1635399600000|2021-10-28 05:40:00|179.6|176.8|178.14|175.34|179.6|176.8|178.14|175.34|0
1635399900000|2021-10-28 05:45:00|178.06|175.26|178.22|175.42|178.38|175.58|177.98|175.18|0
1635400200000|2021-10-28 05:50:00|178.3|175.5|178.22|175.42|178.54|175.74|178.14|175.34|0
1635400500000|2021-10-28 05:55:00|178.14|175.34|178.45|175.65|178.45|175.65|178.05|175.25|0
1635400800000|2021-10-28 06:00:00|178.37|175.57|179.1|176.3|179.1|176.3|178.13|175.33|0
1635401100000|2021-10-28 06:05:00|179.18|176.38|179.42|176.62|179.66|176.86|179.09|176.29|0
1635401400000|2021-10-28 06:10:00|179.33|176.53|179.25|176.45|179.62|176.82|179.17|176.37|0
1635401700000|2021-10-28 06:15:00|179.33|176.53|178.85|176.05|179.37|176.57|178.77|175.97|0
1635402000000|2021-10-28 06:20:00|178.93|176.13|178.28|175.48|179.01|176.21|178.2|175.4|0
1635402300000|2021-10-28 06:25:00|178.36|175.56|178.2|175.4|178.52|175.72|178.04|175.24|0
1635402600000|2021-10-28 06:30:00|178.28|175.48|178.92|176.12|178.92|176.12|178.12|175.32|0
1635402900000|2021-10-28 06:35:00|178.76|175.96|179.64|176.84|179.97|177.17|178.76|175.96|0
1635403200000|2021-10-28 06:40:00|179.69|176.89|179.48|176.68|179.85|177.05|179.28|176.48|0
1635403500000|2021-10-28 06:45:00|179.4|176.6|179.72|176.92|179.8|177|179.32|176.52|0
1635403800000|2021-10-28 06:50:00|179.64|176.84|180.2|177.4|180.2|177.4|179.56|176.76|0
1635404100000|2021-10-28 06:55:00|180.12|177.32|180.12|177.32|180.28|177.48|179.88|177.08|0
1635404400000|2021-10-28 07:00:00|180.28|177.48|179.07|176.27|180.28|177.48|178.83|176.03|0
1635404700000|2021-10-28 07:05:00|178.87|176.47|178.63|176.23|179.6|177.2|178.47|176.07|0
1635405000000|2021-10-28 07:10:00|178.59|176.19|178.46|176.06|178.87|176.47|178.3|175.9|0
1635405300000|2021-10-28 07:15:00|178.51|176.11|177.5|175.1|178.51|176.11|176.94|174.54|0
1635405600000|2021-10-28 07:20:00|177.42|175.02|176.44|174.04|177.66|175.26|176.21|173.81|0
1635405900000|2021-10-28 07:25:00|176.36|173.96|176.36|173.96|176.44|174.04|176.17|173.77|0
1635406200000|2021-10-28 07:30:00|176.44|174.04|177.16|174.76|177.64|175.24|176.44|174.04|0
1635406500000|2021-10-28 07:35:00|177.08|174.68|177|174.6|177.28|174.88|176.84|174.44|0
1635406800000|2021-10-28 07:40:00|176.92|174.52|177.08|174.68|177.32|174.92|176.92|174.52|0
1635407100000|2021-10-28 07:45:00|177.04|174.64|176.43|174.03|177.08|174.68|176.36|173.96|0
1635407400000|2021-10-28 07:50:00|176.4|174|176.35|173.95|176.67|174.27|176.27|173.87|0
1635407700000|2021-10-28 07:55:00|176.43|174.03|175.78|173.38|177.4|175|175.74|173.34|0
1635408000000|2021-10-28 08:00:00|175.7|173.3|176.74|174.34|176.82|174.42|175.7|173.3|0
1635408300000|2021-10-28 08:05:00|176.82|174.42|177.02|174.62|177.3|174.9|176.82|174.42|0
1635408600000|2021-10-28 08:10:00|177.14|174.74|177.22|174.82|177.38|174.98|176.9|174.5|0
1635408900000|2021-10-28 08:15:00|177.06|174.66|179.1|176.7|179.42|177.02|176.98|174.58|0
1635409200000|2021-10-28 08:20:00|179.18|176.78|178.74|176.34|179.5|177.1|178.74|176.34|0
1635409500000|2021-10-28 08:25:00|178.78|176.38|179.02|176.62|179.02|176.62|178.7|176.3|0
1635409800000|2021-10-28 08:30:00|178.94|176.54|178.57|176.17|178.94|176.54|178.53|176.13|0
1635410100000|2021-10-28 08:35:00|178.53|176.13|178.21|175.81|178.61|176.21|178.13|175.73|0
1635410400000|2021-10-28 08:40:00|178.29|175.89|177.49|175.09|178.61|176.21|177.41|175.01|0
1635410700000|2021-10-28 08:45:00|177.41|175.01|177.25|174.85|177.81|175.41|177.25|174.85|0
1635411000000|2021-10-28 08:50:00|177.17|174.77|177.24|174.84|177.64|175.24|177.09|174.69|0
1635411300000|2021-10-28 08:55:00|177.16|174.76|177.48|175.08|177.64|175.24|177.16|174.76|0
1635411600000|2021-10-28 09:00:00|177.56|175.16|177.56|175.16|177.64|175.24|177.4|175|0
1635411900000|2021-10-28 09:05:00|177.64|175.24|177.56|175.16|177.8|175.4|177.56|175.16|0
1635412200000|2021-10-28 09:10:00|177.64|175.24|177.79|175.39|177.95|175.55|177.48|175.08|0
1635412500000|2021-10-28 09:15:00|177.71|175.31|178.48|176.08|178.51|176.11|177.71|175.31|0
1635412800000|2021-10-28 09:20:00|178.51|176.11|178.59|176.19|178.59|176.19|178.27|175.87|0
1635413100000|2021-10-28 09:25:00|178.51|176.11|178.43|176.03|178.51|176.11|178.27|175.87|0
1635413400000|2021-10-28 09:30:00|178.35|175.95|178.91|176.51|178.91|176.51|178.35|175.95|0
1635413700000|2021-10-28 09:35:00|179.07|176.67|178.51|176.11|179.07|176.67|178.43|176.03|0
1635414000000|2021-10-28 09:40:00|178.59|176.19|178.46|176.06|178.59|176.19|178.18|175.78|0
1635414300000|2021-10-28 09:45:00|178.42|176.02|178.66|176.26|178.82|176.42|178.34|175.94|0
1635414600000|2021-10-28 09:50:00|178.7|176.3|178.66|176.26|178.74|176.34|178.18|175.78|0
1635414900000|2021-10-28 09:55:00|178.58|176.18|178.1|175.7|178.58|176.18|178.02|175.62|0
1635415200000|2021-10-28 10:00:00|178.18|175.78|178.09|175.69|178.42|176.02|177.9|175.5|0
1635415500000|2021-10-28 10:05:00|178.01|175.61|178.01|175.61|178.25|175.85|178.01|175.61|0
1635415800000|2021-10-28 10:10:00|177.93|175.53|178.57|176.17|178.57|176.17|177.93|175.53|0
1635416100000|2021-10-28 10:15:00|178.49|176.09|178.25|175.85|178.65|176.25|178.17|175.77|0
1635416400000|2021-10-28 10:20:00|178.17|175.77|178.01|175.61|178.17|175.77|178.01|175.61|0
1635416700000|2021-10-28 10:25:00|178.09|175.69|177.68|175.28|178.09|175.69|177.6|175.2|0
1635417000000|2021-10-28 10:30:00|177.6|175.2|176.71|174.31|177.68|175.28|176.55|174.15|0
1635417300000|2021-10-28 10:35:00|176.75|174.35|176.78|174.38|176.87|174.47|176.63|174.23|0
1635417600000|2021-10-28 10:40:00|176.86|174.46|176.46|174.06|176.86|174.46|176.46|174.06|0
1635417900000|2021-10-28 10:45:00|176.38|173.98|175.98|173.58|176.54|174.14|175.98|173.58|0
1635418200000|2021-10-28 10:50:00|176.06|173.66|175.58|173.18|176.14|173.74|175.5|173.1|0
1635418500000|2021-10-28 10:55:00|175.74|173.34|175.42|173.02|175.82|173.42|175.26|172.86|0
1635418800000|2021-10-28 11:00:00|175.34|172.94|175.26|172.86|175.5|173.1|175.26|172.86|0
1635419100000|2021-10-28 11:05:00|175.18|172.78|174.94|172.54|175.5|173.1|174.86|172.46|0
1635419400000|2021-10-28 11:10:00|174.86|172.46|175.18|172.78|175.34|172.94|174.63|172.23|0
1635419700000|2021-10-28 11:15:00|175.1|172.7|175.18|172.78|175.26|172.86|175.02|172.62|0
1635420000000|2021-10-28 11:20:00|175.22|172.82|175.17|172.77|175.26|172.86|175.02|172.62|0
1635420300000|2021-10-28 11:25:00|175.1|172.7|175.17|172.77|175.25|172.85|174.94|172.54|0
1635420600000|2021-10-28 11:30:00|175.25|172.85|175.57|173.17|175.57|173.17|175.25|172.85|0
1635420900000|2021-10-28 11:35:00|175.49|173.09|175.33|172.93|175.49|173.09|175.17|172.77|0
1635421200000|2021-10-28 11:40:00|175.41|173.01|175.76|173.36|175.88|173.48|175.37|172.97|0
1635421500000|2021-10-28 11:45:00|175.8|173.4|175.64|173.24|175.8|173.4|175.32|172.92|0
1635421800000|2021-10-28 11:50:00|175.72|173.32|176.24|173.84|176.24|173.84|175.4|173|0
1635422100000|2021-10-28 11:55:00|176.2|173.8|176.03|173.63|176.2|173.8|175.56|173.16|0
1635422400000|2021-10-28 12:00:00|175.95|173.55|176.03|173.63|176.19|173.79|175.8|173.4|0
1635422700000|2021-10-28 12:05:00|175.95|173.55|175.47|173.07|176.03|173.63|175.4|173|0
1635423000000|2021-10-28 12:10:00|175.55|173.15|175.55|173.15|175.63|173.23|175.47|173.07|0
1635423300000|2021-10-28 12:15:00|175.47|173.07|174.68|172.28|175.55|173.15|174.68|172.28|0
1635423600000|2021-10-28 12:20:00|174.6|172.2|174.6|172.2|174.68|172.28|174.12|171.72|0
1635423900000|2021-10-28 12:25:00|174.67|172.27|175.31|172.91|175.31|172.91|174.67|172.27|0
1635424200000|2021-10-28 12:30:00|175.39|172.99|175.38|172.98|175.94|173.54|175.07|172.67|0
1635424500000|2021-10-28 12:35:00|175.54|173.14|175.62|173.22|175.62|173.22|174.67|172.27|0
1635424800000|2021-10-28 12:40:00|175.54|173.14|175.38|172.98|176.1|173.7|175.22|172.82|0
1635425100000|2021-10-28 12:45:00|175.46|173.06|175.9|173.5|176.01|173.61|175.06|172.66|0
1635425400000|2021-10-28 12:50:00|175.93|173.53|176.17|173.77|176.49|174.09|175.85|173.45|0
1635425700000|2021-10-28 12:55:00|176.09|173.69|175.29|172.89|176.17|173.77|175.29|172.89|0
1635426000000|2021-10-28 13:00:00|175.22|172.82|175.21|172.81|175.85|173.45|175.14|172.74|0
1635426300000|2021-10-28 13:05:00|174.98|172.58|175.85|173.45|175.85|173.45|174.97|172.57|0
1635426600000|2021-10-28 13:10:00|175.93|173.53|175.76|173.36|176.08|173.68|175.61|173.21|0
1635426900000|2021-10-28 13:15:00|175.69|173.29|174.97|172.57|175.76|173.36|174.97|172.57|0
1635427200000|2021-10-28 13:20:00|175.05|172.65|175.05|172.65|175.29|172.89|174.89|172.49|0
1635427500000|2021-10-28 13:25:00|174.97|172.57|174.96|172.56|175.6|173.2|174.89|172.49|0
1635427800000|2021-10-28 13:30:00|174.57|172.17|172.52|170.12|174.57|172.17|172.21|169.81|0
1635428100000|2021-10-28 13:35:00|172.44|170.04|173.3|170.9|174.17|171.77|172.21|169.81|0
1635428400000|2021-10-28 13:40:00|173.07|170.67|172.28|169.88|173.46|171.06|172.28|169.88|0
1635428700000|2021-10-28 13:45:00|172.13|169.73|171.42|169.02|172.13|169.73|170.57|168.17|0
1635429000000|2021-10-28 13:50:00|171.03|168.63|171.5|169.1|172.04|169.64|170.8|168.4|0
1635429300000|2021-10-28 13:55:00|171.34|168.94|170.91|168.51|171.57|169.17|170.33|167.93|0
1635429600000|2021-10-28 14:00:00|170.72|168.32|171.18|168.78|171.49|169.09|170.33|167.93|0
1635429900000|2021-10-28 14:05:00|171.34|168.94|170.87|168.47|171.8|169.4|170.48|168.08|0
1635430200000|2021-10-28 14:10:00|170.79|168.39|171.8|169.4|173.05|170.65|170.63|168.23|0
1635430500000|2021-10-28 14:15:00|171.72|169.32|171.56|169.16|172.43|170.03|171.33|168.93|0
1635430800000|2021-10-28 14:20:00|171.8|169.4|171.25|168.85|172.27|169.87|170.78|168.38|0
1635431100000|2021-10-28 14:25:00|171.41|169.01|169.93|167.53|171.48|169.08|169.77|167.37|0
1635431400000|2021-10-28 14:30:00|169.85|167.45|169.31|166.91|170.16|167.76|169.08|166.68|0
1635431700000|2021-10-28 14:35:00|169.08|166.68|172.45|170.05|175.09|172.69|169|166.6|0
1635432000000|2021-10-28 14:40:00|172.53|170.13|172.84|170.44|173.22|170.82|172.53|170.13|0
1635432300000|2021-10-28 14:45:00|172.76|170.36|171.91|169.51|172.76|170.36|170.91|168.51|0
1635432600000|2021-10-28 14:50:00|171.75|169.35|171.59|169.19|172.21|169.81|171.52|169.12|0
1635432900000|2021-10-28 14:55:00|171.52|169.12|172.36|169.96|172.44|170.04|171.52|169.12|0
1635433200000|2021-10-28 15:00:00|172.21|169.81|172.36|169.96|172.52|170.12|172.05|169.65|0
1635433500000|2021-10-28 15:05:00|172.29|169.89|171.71|169.31|172.44|170.04|171.51|169.11|0
1635433800000|2021-10-28 15:10:00|171.67|169.27|171.66|169.26|171.97|169.57|171.28|168.88|0
1635434100000|2021-10-28 15:15:00|171.74|169.34|171.51|169.11|171.89|169.49|171.2|168.8|0
1635434400000|2021-10-28 15:20:00|171.43|169.03|172.2|169.8|172.2|169.8|171.35|168.95|0
1635434700000|2021-10-28 15:25:00|172.05|169.65|172.2|169.8|172.35|169.95|171.74|169.34|0
1635435000000|2021-10-28 15:30:00|172.04|169.64|171.96|169.56|172.35|169.95|171.81|169.41|0
1635435300000|2021-10-28 15:35:00|171.73|169.33|171.35|168.95|171.73|169.33|171.11|168.71|0
1635435600000|2021-10-28 15:40:00|171.27|168.87|170.88|168.48|171.58|169.18|170.88|168.48|0
1635435900000|2021-10-28 15:45:00|170.81|168.41|173.58|171.18|173.58|171.18|170.81|168.41|0
1635436200000|2021-10-28 15:50:00|173.43|171.03|173.27|170.87|174.13|171.73|172.73|170.33|0
1635436500000|2021-10-28 15:55:00|173.35|170.95|173.58|171.18|173.85|171.45|173.19|170.79|0
1635436800000|2021-10-28 16:00:00|173.42|171.02|172.96|170.56|173.58|171.18|172.96|170.56|0
1635437100000|2021-10-28 16:05:00|172.88|170.48|172.49|170.09|173.03|170.63|172.49|170.09|0
1635437400000|2021-10-28 16:10:00|172.57|170.17|172.1|169.7|172.72|170.32|172.03|169.63|0
1635437700000|2021-10-28 16:15:00|172.02|169.62|171.79|169.39|172.26|169.86|171.64|169.24|0
1635438000000|2021-10-28 16:20:00|171.71|169.31|172.1|169.7|172.41|170.01|171.71|169.31|0
1635438300000|2021-10-28 16:25:00|172.02|169.62|172.87|170.47|173.06|170.66|171.94|169.54|0
1635438600000|2021-10-28 16:30:00|172.79|170.39|172.87|170.47|173.33|170.93|172.56|170.16|0
1635438900000|2021-10-28 16:35:00|172.79|170.39|173.18|170.78|173.57|171.17|172.79|170.39|0
1635439200000|2021-10-28 16:40:00|173.1|170.7|172.63|170.23|173.49|171.09|172.55|170.15|0
1635439500000|2021-10-28 16:45:00|172.71|170.31|172.78|170.38|173.02|170.62|172.47|170.07|0
1635439800000|2021-10-28 16:50:00|172.71|170.31|173.48|171.08|173.87|171.47|172.63|170.23|0
1635440100000|2021-10-28 16:55:00|173.4|171|174.8|172.4|175.35|172.95|173.25|170.85|0
1635440400000|2021-10-28 17:00:00|174.72|172.32|173.71|171.31|174.72|172.32|173.55|171.15|0
1635440700000|2021-10-28 17:05:00|173.55|171.15|171.22|168.82|174.02|171.62|170.91|168.51|0
1635441000000|2021-10-28 17:10:00|171.3|168.9|171.45|169.05|171.53|169.13|170.91|168.51|0
1635441300000|2021-10-28 17:15:00|171.29|168.89|171.76|169.36|171.91|169.51|170.98|168.58|0
1635441600000|2021-10-28 17:20:00|171.91|169.51|172.48|170.08|172.48|170.08|171.45|169.05|0
1635441900000|2021-10-28 17:25:00|172.4|170|171.7|169.3|172.48|170.08|171.62|169.22|0
1635442200000|2021-10-28 17:30:00|171.62|169.22|170.77|168.37|171.7|169.3|170.69|168.29|0
1635442500000|2021-10-28 17:35:00|170.69|168.29|170.45|168.05|170.92|168.52|170.38|167.98|0
1635442800000|2021-10-28 17:40:00|170.49|168.09|170.53|168.13|170.61|168.21|170.38|167.98|0
1635443100000|2021-10-28 17:45:00|170.45|168.05|170.68|168.28|170.84|168.44|170.37|167.97|0
1635443400000|2021-10-28 17:50:00|170.72|168.32|170.6|168.2|170.72|168.32|170.37|167.97|0
1635443700000|2021-10-28 17:55:00|170.68|168.28|170.83|168.43|171.07|168.67|170.53|168.13|0
1635444000000|2021-10-28 18:00:00|170.76|168.36|169.91|167.51|170.83|168.43|169.83|167.43|0
1635444300000|2021-10-28 18:05:00|169.98|167.58|170.47|168.07|170.54|168.14|169.75|167.35|0
1635444600000|2021-10-28 18:10:00|170.54|168.14|170.85|168.45|171|168.6|170.46|168.06|0
1635444900000|2021-10-28 18:15:00|170.93|168.53|170.15|167.75|171|168.6|170.08|167.68|0
1635445200000|2021-10-28 18:20:00|170.08|167.68|170|167.6|170.23|167.83|169.92|167.52|0
1635445500000|2021-10-28 18:25:00|169.92|167.52|170.07|167.67|170.46|168.06|169.77|167.37|0
1635445800000|2021-10-28 18:30:00|170|167.6|170.07|167.67|170.23|167.83|170|167.6|0
1635446100000|2021-10-28 18:35:00|169.99|167.59|170.03|167.63|170.07|167.67|169.69|167.29|0
1635446400000|2021-10-28 18:40:00|169.99|167.59|170.53|168.13|170.68|168.28|169.99|167.59|0
1635446700000|2021-10-28 18:45:00|170.45|168.05|170.14|167.74|170.76|168.36|170.06|167.66|0
1635447000000|2021-10-28 18:50:00|170.06|167.66|170.76|168.36|170.76|168.36|169.99|167.59|0
1635447300000|2021-10-28 18:55:00|170.68|168.28|170.91|168.51|171.22|168.82|170.6|168.2|0
1635447600000|2021-10-28 19:00:00|170.98|168.58|171.6|169.2|171.91|169.51|170.98|168.58|0
1635447900000|2021-10-28 19:05:00|171.52|169.12|171.21|168.81|171.75|169.35|171.06|168.66|0
1635448200000|2021-10-28 19:10:00|171.13|168.73|171.91|169.51|171.98|169.58|171.13|168.73|0
1635448500000|2021-10-28 19:15:00|171.98|169.58|171.05|168.65|172.14|169.74|170.98|168.58|0
1635448800000|2021-10-28 19:20:00|170.98|168.58|171.52|169.12|171.67|169.27|170.67|168.27|0
1635449100000|2021-10-28 19:25:00|171.44|169.04|171.82|169.42|172.13|169.73|171.36|168.96|0
1635449400000|2021-10-28 19:30:00|171.75|169.35|171.28|168.88|172.06|169.66|170.2|167.8|0
1635449700000|2021-10-28 19:35:00|171.2|168.8|170.81|168.41|171.28|168.88|170.35|167.95|0
1635450000000|2021-10-28 19:40:00|170.89|168.49|171.74|169.34|171.74|169.34|170.43|168.03|0
1635450300000|2021-10-28 19:45:00|171.66|169.26|170.89|168.49|171.97|169.57|170.73|168.33|0
1635450600000|2021-10-28 19:50:00|170.5|168.1|169.27|166.87|170.58|168.18|169.12|166.72|0
1635450900000|2021-10-28 19:55:00|169.12|166.72|168.73|166.33|169.19|166.79|168.2|165.8|0
1635451200000|2021-10-28 20:00:00|168.35|165.95|169.88|167.48|170.11|167.71|167.9|165.5|0
1635451500000|2021-10-28 20:05:00|169.96|167.56|170.03|167.63|170.57|168.17|169.5|167.1|0
1635451800000|2021-10-28 20:10:00|169.95|167.55|170.03|167.63|170.03|167.63|169.34|166.94|0
1635452100000|2021-10-28 20:15:00|170|167.2|169.69|166.89|170.08|167.28|169.69|166.89|0
1635452400000|2021-10-28 20:20:00|169.77|166.97|169.69|166.89|169.77|166.97|169.61|166.81|0
1635452700000|2021-10-28 20:25:00|169.77|166.97|169.69|166.89|169.77|166.97|169.53|166.73|0
1635453000000|2021-10-28 20:30:00|170.45|167.65|171.76|168.96|173.47|170.67|170.45|167.65|0
1635453300000|2021-10-28 20:35:00|171.61|168.81|172.3|169.5|172.61|169.81|171.53|168.73|0
1635453600000|2021-10-28 20:40:00|172.23|169.43|171.53|168.73|172.3|169.5|171.53|168.73|0
1635453900000|2021-10-28 20:45:00|171.6|168.8|172.14|169.34|172.22|169.42|171.37|168.57|0
1635454200000|2021-10-28 20:50:00|172.07|169.27|170.98|168.18|172.07|169.27|170.95|168.15|0
1635454500000|2021-10-28 20:55:00|171.1|168.3|171.87|169.07|171.95|169.15|171.02|168.22|0
1635454800000|2021-10-28 21:00:00|171.53|168.73|171.75|168.95|171.79|168.99|171.53|168.73|0
1635455100000|2021-10-28 21:05:00|171.74|168.94|171.59|168.79|171.76|168.96|171.59|168.79|0
1635455400000|2021-10-28 21:10:00|171.58|168.78|171.67|168.87|171.74|168.94|171.56|168.76|0
1635455700000|2021-10-28 21:15:00|171.63|168.83|171.65|168.85|171.67|168.87|171.46|168.66|0
1635456000000|2021-10-28 21:20:00|171.64|168.84|171.57|168.77|171.64|168.84|171.51|168.71|0
1635456300000|2021-10-28 21:25:00|171.55|168.75|171.19|168.39|171.67|168.87|171.03|168.23|0
1635456600000|2021-10-28 21:30:00|171.14|168.34|170.99|168.19|171.19|168.39|170.85|168.05|0
1635456900000|2021-10-28 21:35:00|171.01|168.21|171|168.2|171.16|168.36|170.92|168.12|0
1635457200000|2021-10-28 21:40:00|170.99|168.19|171.06|168.26|171.06|168.26|170.93|168.13|0
1635457500000|2021-10-28 21:45:00|171.21|168.41|171.19|168.39|171.21|168.41|170.95|168.15|0
1635457800000|2021-10-28 21:50:00|171.21|168.41|171.19|168.39|171.24|168.44|171.02|168.22|0
1635458100000|2021-10-28 21:55:00|171.23|168.43|171.36|168.56|171.52|168.72|171.19|168.39|0
1635458400000|2021-10-28 22:00:00|171.46|168.66|171.88|169.08|172.11|169.31|171.26|168.46|0
1635458700000|2021-10-28 22:05:00|171.8|169|171.96|169.16|172.11|169.31|171.65|168.85|0
1635459000000|2021-10-28 22:10:00|171.8|169|171.88|169.08|172.34|169.54|171.8|169|0
1635459300000|2021-10-28 22:15:00|171.95|169.15|171.95|169.15|172.26|169.46|171.95|169.15|0
1635459600000|2021-10-28 22:20:00|171.88|169.08|171.72|168.92|171.95|169.15|171.64|168.84|0
1635459900000|2021-10-28 22:25:00|171.64|168.84|171.25|168.45|171.72|168.92|171.25|168.45|0
1635460200000|2021-10-28 22:30:00|171.18|168.38|171.87|169.07|171.87|169.07|171.17|168.37|0
1635460500000|2021-10-28 22:35:00|171.95|169.15|172.33|169.53|172.41|169.61|171.87|169.07|0
1635460800000|2021-10-28 22:40:00|172.37|169.57|172.72|169.92|172.72|169.92|172.25|169.45|0
1635461100000|2021-10-28 22:45:00|172.56|169.76|172.48|169.68|172.6|169.8|172.33|169.53|0
1635461400000|2021-10-28 22:50:00|172.41|169.61|172.48|169.68|172.64|169.84|172.25|169.45|0
1635461700000|2021-10-28 22:55:00|172.56|169.76|172.4|169.6|172.64|169.84|172.25|169.45|0
1635462000000|2021-10-28 23:00:00|172.48|169.68|172.32|169.52|172.56|169.76|172.09|169.29|0
1635462300000|2021-10-28 23:05:00|172.24|169.44|172.47|169.67|172.79|169.99|172.24|169.44|0
1635462600000|2021-10-28 23:10:00|172.52|169.72|172.24|169.44|172.55|169.75|172.24|169.44|0
1635462900000|2021-10-28 23:15:00|172.32|169.52|173.09|170.29|173.17|170.37|172.32|169.52|0
1635463200000|2021-10-28 23:20:00|173.02|170.22|173.01|170.21|173.02|170.22|172.78|169.98|0
1635463500000|2021-10-28 23:25:00|172.94|170.14|173.01|170.21|173.09|170.29|172.78|169.98|0
1635463800000|2021-10-28 23:30:00|173.09|170.29|172.85|170.05|173.24|170.44|172.85|170.05|0
1635464100000|2021-10-28 23:35:00|172.93|170.13|173.01|170.21|173.09|170.29|172.93|170.13|0
1635464400000|2021-10-28 23:40:00|172.93|170.13|173.08|170.28|173.24|170.44|172.93|170.13|0
1635464700000|2021-10-28 23:45:00|173.24|170.44|172.61|169.81|173.24|170.44|172.61|169.81|0
1635465000000|2021-10-28 23:50:00|172.54|169.74|172.46|169.66|172.58|169.78|172.3|169.5|0
1635465300000|2021-10-28 23:55:00|172.53|169.73|172.61|169.81|172.61|169.81|172.3|169.5|0
1635465600000|2021-10-29 00:00:00|172.45|169.65|172.45|169.65|172.84|170.04|171.91|169.11|0
1635465900000|2021-10-29 00:05:00|172.37|169.57|172.29|169.49|172.92|170.12|172.22|169.42|0
1635466200000|2021-10-29 00:10:00|172.22|169.42|172.99|170.19|173.15|170.35|172.22|169.42|0
1635466500000|2021-10-29 00:15:00|173.15|170.35|173.3|170.5|173.46|170.66|172.99|170.19|0
1635466800000|2021-10-29 00:20:00|173.46|170.66|173.61|170.81|173.69|170.89|173.15|170.35|0
1635467100000|2021-10-29 00:25:00|173.69|170.89|173.61|170.81|173.77|170.97|173.45|170.65|0
1635467400000|2021-10-29 00:30:00|173.69|170.89|173.37|170.57|173.69|170.89|173.22|170.42|0
1635467700000|2021-10-29 00:35:00|173.3|170.5|173.14|170.34|173.53|170.73|173.06|170.26|0
1635468000000|2021-10-29 00:40:00|172.98|170.18|172.82|170.02|173.29|170.49|172.75|169.95|0
1635468300000|2021-10-29 00:45:00|172.9|170.1|173.52|170.72|173.6|170.8|172.9|170.1|0
1635468600000|2021-10-29 00:50:00|173.45|170.65|173.6|170.8|173.6|170.8|173.29|170.49|0
1635468900000|2021-10-29 00:55:00|173.56|170.76|173.6|170.8|173.83|171.03|173.52|170.72|0
1635469200000|2021-10-29 01:00:00|173.52|170.72|173.83|171.03|173.91|171.11|173.28|170.48|0
1635469500000|2021-10-29 01:05:00|173.99|171.19|174.45|171.65|174.45|171.65|173.99|171.19|0
1635469800000|2021-10-29 01:10:00|174.38|171.58|173.9|171.1|174.45|171.65|173.9|171.1|0
1635470100000|2021-10-29 01:15:00|173.83|171.03|174.06|171.26|174.14|171.34|173.75|170.95|0
1635470400000|2021-10-29 01:20:00|173.98|171.18|174.45|171.65|174.61|171.81|173.98|171.18|0
1635470700000|2021-10-29 01:25:00|174.37|171.57|173.9|171.1|174.53|171.73|173.82|171.02|0
1635471000000|2021-10-29 01:30:00|173.86|171.06|173.66|170.86|174.13|171.33|173.51|170.71|0
1635471300000|2021-10-29 01:35:00|173.58|170.78|174.05|171.25|174.29|171.49|173.58|170.78|0
1635471600000|2021-10-29 01:40:00|174.13|171.33|173.81|171.01|174.28|171.48|173.81|171.01|0
1635471900000|2021-10-29 01:45:00|173.89|171.09|173.73|170.93|174.13|171.33|173.66|170.86|0
1635472200000|2021-10-29 01:50:00|173.66|170.86|173.34|170.54|173.81|171.01|173.26|170.46|0
1635472500000|2021-10-29 01:55:00|173.26|170.46|173.85|171.05|173.89|171.09|173.18|170.38|0
1635472800000|2021-10-29 02:00:00|173.89|171.09|173.73|170.93|173.89|171.09|173.49|170.69|0
1635473100000|2021-10-29 02:05:00|173.77|170.97|173.65|170.85|173.8|171|173.57|170.77|0
1635473400000|2021-10-29 02:10:00|173.69|170.89|173.18|170.38|173.88|171.08|173.18|170.38|0
1635473700000|2021-10-29 02:15:00|173.14|170.34|173.25|170.45|173.41|170.61|173.14|170.34|0
1635474000000|2021-10-29 02:20:00|173.17|170.37|173.48|170.68|173.56|170.76|173.17|170.37|0
1635474300000|2021-10-29 02:25:00|173.56|170.76|173.48|170.68|173.56|170.76|173.25|170.45|0
1635474600000|2021-10-29 02:30:00|173.52|170.72|173.71|170.91|173.79|170.99|173.52|170.72|0
1635474900000|2021-10-29 02:35:00|173.79|170.99|173.63|170.83|173.79|170.99|173.48|170.68|0
1635475200000|2021-10-29 02:40:00|173.56|170.76|173.48|170.68|173.63|170.83|173.48|170.68|0
1635475500000|2021-10-29 02:45:00|173.44|170.64|173.32|170.52|173.44|170.64|173.16|170.36|0
1635475800000|2021-10-29 02:50:00|173.28|170.48|173.47|170.67|173.47|170.67|173.24|170.44|0
1635476100000|2021-10-29 02:55:00|173.39|170.59|173.39|170.59|173.47|170.67|173.31|170.51|0
1635476400000|2021-10-29 03:00:00|173.31|170.51|173.39|170.59|173.63|170.83|173.31|170.51|0
1635476700000|2021-10-29 03:05:00|173.31|170.51|173.31|170.51|173.39|170.59|173.23|170.43|0
1635477000000|2021-10-29 03:10:00|173.39|170.59|173.31|170.51|173.47|170.67|173.23|170.43|0
1635477300000|2021-10-29 03:15:00|173.23|170.43|173.31|170.51|173.38|170.58|173.15|170.35|0
1635477600000|2021-10-29 03:20:00|173.27|170.47|172.53|169.73|173.27|170.47|172.29|169.49|0
1635477900000|2021-10-29 03:25:00|172.49|169.69|172.21|169.41|172.64|169.84|172.06|169.26|0
1635478200000|2021-10-29 03:30:00|172.25|169.45|172.37|169.57|172.44|169.64|172.21|169.41|0
1635478500000|2021-10-29 03:35:00|172.29|169.49|172.36|169.56|172.37|169.57|172.21|169.41|0
1635478800000|2021-10-29 03:40:00|172.4|169.6|172.52|169.72|172.6|169.8|172.36|169.56|0
1635479100000|2021-10-29 03:45:00|172.44|169.64|172.75|169.95|172.75|169.95|172.44|169.64|0
1635479400000|2021-10-29 03:50:00|172.67|169.87|172.75|169.95|172.82|170.02|172.59|169.79|0
1635479700000|2021-10-29 03:55:00|172.82|170.02|172.74|169.94|172.9|170.1|172.59|169.79|0
1635480000000|2021-10-29 04:00:00|172.67|169.87|172.66|169.86|172.82|170.02|172.59|169.79|0
1635480300000|2021-10-29 04:05:00|172.74|169.94|172.58|169.78|172.82|170.02|172.58|169.78|0
1635480600000|2021-10-29 04:10:00|172.66|169.86|172.74|169.94|172.82|170.02|172.58|169.78|0
1635480900000|2021-10-29 04:15:00|172.66|169.86|172.58|169.78|172.66|169.86|172.58|169.78|0
1635481200000|2021-10-29 04:20:00|173.22|170.42|175.14|172.34|175.14|172.34|173.14|170.34|0
1635481500000|2021-10-29 04:25:00|175.06|172.26|175.3|172.5|175.38|172.58|175.06|172.26|0
1635481800000|2021-10-29 04:30:00|175.26|172.46|176.08|173.28|176.16|173.36|175.26|172.46|0
1635482100000|2021-10-29 04:35:00|176.16|173.36|176.39|173.59|176.39|173.59|176.08|173.28|0
1635482400000|2021-10-29 04:40:00|176.35|173.55|176.23|173.43|176.47|173.67|176.07|173.27|0
1635482700000|2021-10-29 04:45:00|176.15|173.35|176.54|173.74|176.54|173.74|176.15|173.35|0
1635483000000|2021-10-29 04:50:00|176.5|173.7|176.38|173.58|176.62|173.82|176.27|173.47|0
1635483300000|2021-10-29 04:55:00|176.46|173.66|176.62|173.82|176.62|173.82|176.38|173.58|0
1635483600000|2021-10-29 05:00:00|176.69|173.89|176.85|174.05|177.09|174.29|176.62|173.82|0
1635483900000|2021-10-29 05:05:00|176.93|174.13|177.24|174.44|177.4|174.6|176.85|174.05|0
1635484200000|2021-10-29 05:10:00|177.28|174.48|177.08|174.28|177.63|174.83|177.08|174.28|0
1635484500000|2021-10-29 05:15:00|177.16|174.36|176.61|173.81|177.2|174.4|176.53|173.73|0
1635484800000|2021-10-29 05:20:00|176.53|173.73|177.08|174.28|177.31|174.51|176.53|173.73|0
1635485100000|2021-10-29 05:25:00|177|174.2|177.07|174.27|177.16|174.36|176.84|174.04|0
1635485400000|2021-10-29 05:30:00|177.12|174.32|176.92|174.12|177.12|174.32|176.52|173.72|0
1635485700000|2021-10-29 05:35:00|176.84|174.04|176.8|174|176.99|174.19|176.68|173.88|0
1635486000000|2021-10-29 05:40:00|176.83|174.03|176.99|174.19|177.23|174.43|176.76|173.96|0
1635486300000|2021-10-29 05:45:00|176.95|174.15|177.15|174.35|177.3|174.5|176.95|174.15|0
1635486600000|2021-10-29 05:50:00|177.22|174.42|177.3|174.5|177.54|174.74|177.15|174.35|0
1635486900000|2021-10-29 05:55:00|177.26|174.46|177.22|174.42|177.38|174.58|176.75|173.95|0
1635487200000|2021-10-29 06:00:00|177.3|174.5|177.77|174.97|177.93|175.13|177.14|174.34|0
1635487500000|2021-10-29 06:05:00|177.85|175.05|178.72|175.92|178.8|176|177.69|174.89|0
1635487800000|2021-10-29 06:10:00|178.88|176.08|178.71|175.91|178.88|176.08|178.24|175.44|0
1635488100000|2021-10-29 06:15:00|178.76|175.96|178.08|175.28|178.76|175.96|178|175.2|0
1635488400000|2021-10-29 06:20:00|178|175.2|178.16|175.36|178.47|175.67|178|175.2|0
1635488700000|2021-10-29 06:25:00|178.24|175.44|177.36|174.56|178.31|175.51|177.36|174.56|0
1635489000000|2021-10-29 06:30:00|177.29|174.49|177.21|174.41|177.68|174.88|176.97|174.17|0
1635489300000|2021-10-29 06:35:00|177.13|174.33|177.28|174.48|177.44|174.64|177.09|174.29|0
1635489600000|2021-10-29 06:40:00|177.36|174.56|177.67|174.87|177.83|175.03|177.28|174.48|0
1635489900000|2021-10-29 06:45:00|177.75|174.95|177.91|175.11|177.91|175.11|177.52|174.72|0
1635490200000|2021-10-29 06:50:00|177.83|175.03|177.67|174.87|178.07|175.27|177.43|174.63|0
1635490500000|2021-10-29 06:55:00|177.75|174.95|177.51|174.71|177.91|175.11|177.35|174.55|0
1635490800000|2021-10-29 07:00:00|177.83|175.03|179.15|176.35|179.15|176.35|175.55|172.75|0
1635491100000|2021-10-29 07:05:00|178.79|176.39|177.92|175.52|179.67|177.27|177.92|175.52|0
1635491400000|2021-10-29 07:10:00|177.84|175.44|176.42|174.02|177.92|175.52|176.34|173.94|0
1635491700000|2021-10-29 07:15:00|176.58|174.18|177.05|174.65|177.05|174.65|176.11|173.71|0
1635492000000|2021-10-29 07:20:00|176.97|174.57|176.1|173.7|177.05|174.65|176.1|173.7|0
1635492300000|2021-10-29 07:25:00|176.02|173.62|176.34|173.94|176.57|174.17|175.79|173.39|0
1635492600000|2021-10-29 07:30:00|176.02|173.62|176.73|174.33|177.04|174.64|175.87|173.47|0
1635492900000|2021-10-29 07:35:00|176.65|174.25|176.65|174.25|177.04|174.64|176.57|174.17|0
1635493200000|2021-10-29 07:40:00|176.49|174.09|176.64|174.24|176.88|174.48|176.41|174.01|0
1635493500000|2021-10-29 07:45:00|176.72|174.32|176.96|174.56|177.03|174.63|176.64|174.24|0
1635493800000|2021-10-29 07:50:00|176.88|174.48|176.8|174.4|177.74|175.34|176.56|174.16|0
1635494100000|2021-10-29 07:55:00|176.72|174.32|177.11|174.71|177.35|174.95|176.64|174.24|0
1635494400000|2021-10-29 08:00:00|177.19|174.79|176.79|174.39|177.42|175.02|176.79|174.39|0
1635494700000|2021-10-29 08:05:00|176.71|174.31|177.03|174.63|177.11|174.71|176.32|173.92|0
1635495000000|2021-10-29 08:10:00|176.87|174.47|176.63|174.23|177.03|174.63|176.55|174.15|0
1635495300000|2021-10-29 08:15:00|176.71|174.31|176.71|174.31|177.02|174.62|176.59|174.19|0
1635495600000|2021-10-29 08:20:00|176.63|174.23|176.71|174.31|176.78|174.38|176.39|173.99|0
1635495900000|2021-10-29 08:25:00|176.67|174.27|178.44|176.04|178.52|176.12|176.59|174.19|0
1635496200000|2021-10-29 08:30:00|178.52|176.12|177.88|175.48|178.6|176.2|177.25|174.85|0
1635496500000|2021-10-29 08:35:00|177.8|175.4|178.2|175.8|178.67|176.27|177.8|175.4|0
1635496800000|2021-10-29 08:40:00|178.24|175.84|178.04|175.64|178.67|176.27|178.04|175.64|0
1635497100000|2021-10-29 08:45:00|178.08|175.68|178.51|176.11|178.59|176.19|177.88|175.48|0
1635497400000|2021-10-29 08:50:00|178.59|176.19|177.48|175.08|178.71|176.31|177.48|175.08|0
1635497700000|2021-10-29 08:55:00|177.56|175.16|177.4|175|177.87|175.47|177.24|174.84|0
1635498000000|2021-10-29 09:00:00|177.64|175.24|177.48|175.08|177.72|175.32|177.16|174.76|0
1635498300000|2021-10-29 09:05:00|177.63|175.23|177.08|174.68|177.71|175.31|176.84|174.44|0
1635498600000|2021-10-29 09:10:00|177.16|174.76|177.16|174.76|177.32|174.92|176.84|174.44|0
1635498900000|2021-10-29 09:15:00|177.24|174.84|178.02|175.62|178.26|175.86|177.16|174.76|0
1635499200000|2021-10-29 09:20:00|177.94|175.54|177.63|175.23|178.74|176.34|177.55|175.15|0
1635499500000|2021-10-29 09:25:00|177.55|175.15|177.78|175.38|178.34|175.94|177.55|175.15|0
1635499800000|2021-10-29 09:30:00|177.82|175.42|177.86|175.46|177.94|175.54|177.54|175.14|0
1635500100000|2021-10-29 09:35:00|177.78|175.38|177.7|175.3|177.78|175.38|177.38|174.98|0
1635500400000|2021-10-29 09:40:00|177.78|175.38|178.09|175.69|178.33|175.93|177.78|175.38|0
1635500700000|2021-10-29 09:45:00|178.17|175.77|178.01|175.61|178.21|175.81|177.7|175.3|0
1635501000000|2021-10-29 09:50:00|177.97|175.57|177.73|175.33|177.97|175.57|177.3|174.9|0
1635501300000|2021-10-29 09:55:00|177.69|175.29|177.73|175.33|177.77|175.37|177.38|174.98|0
1635501600000|2021-10-29 10:00:00|177.77|175.37|177.37|174.97|177.77|175.37|177.02|174.62|0
1635501900000|2021-10-29 10:05:00|177.41|175.01|177.84|175.44|177.92|175.52|177.41|175.01|0
1635502200000|2021-10-29 10:10:00|177.81|175.41|179.35|176.95|179.43|177.03|177.69|175.29|0
1635502500000|2021-10-29 10:15:00|179.43|177.03|179.27|176.87|179.51|177.11|179.03|176.63|0
1635502800000|2021-10-29 10:20:00|179.35|176.95|180.95|178.55|181.03|178.63|179.11|176.71|0
1635503100000|2021-10-29 10:25:00|180.87|178.47|180.55|178.15|180.95|178.55|180.55|178.15|0
1635503400000|2021-10-29 10:30:00|180.63|178.23|179.91|177.51|180.71|178.31|179.83|177.43|0
1635503700000|2021-10-29 10:35:00|179.96|177.56|179.64|177.24|180.03|177.63|179.44|177.04|0
1635504000000|2021-10-29 10:40:00|179.59|177.19|179.59|177.19|179.99|177.59|179.43|177.03|0
1635504300000|2021-10-29 10:45:00|179.51|177.11|179.27|176.87|179.51|177.11|179.04|176.64|0
1635504600000|2021-10-29 10:50:00|179.19|176.79|179.51|177.11|179.59|177.19|179.19|176.79|0
1635504900000|2021-10-29 10:55:00|179.59|177.19|179.35|176.95|180.14|177.74|179.11|176.71|0
1635505200000|2021-10-29 11:00:00|179.51|177.11|179.07|176.67|179.51|177.11|179.03|176.63|0
1635505500000|2021-10-29 11:05:00|179.11|176.71|179.34|176.94|179.55|177.15|179.03|176.63|0
1635505800000|2021-10-29 11:10:00|179.31|176.91|179.1|176.7|179.39|176.99|178.79|176.39|0
1635506100000|2021-10-29 11:15:00|179.18|176.78|179.18|176.78|179.26|176.86|179.07|176.67|0
1635506400000|2021-10-29 11:20:00|179.26|176.86|179.1|176.7|179.26|176.86|178.94|176.54|0
1635506700000|2021-10-29 11:25:00|179.02|176.62|179.1|176.7|179.22|176.82|178.94|176.54|0
1635507000000|2021-10-29 11:30:00|179.18|176.78|179.33|176.93|179.49|177.09|178.94|176.54|0
1635507300000|2021-10-29 11:35:00|179.25|176.85|178.15|175.75|179.25|176.85|178.07|175.67|0
1635507600000|2021-10-29 11:40:00|178.07|175.67|178.3|175.9|178.62|176.22|178.07|175.67|0
1635507900000|2021-10-29 11:45:00|178.38|175.98|178.22|175.82|178.54|176.14|177.95|175.55|0
1635508200000|2021-10-29 11:50:00|178.14|175.74|176.77|174.37|178.14|175.74|175.33|172.93|0
1635508500000|2021-10-29 11:55:00|176.85|174.45|177.64|175.24|177.64|175.24|176.77|174.37|0
1635508800000|2021-10-29 12:00:00|177.8|175.4|177.72|175.32|177.96|175.56|177.56|175.16|0
1635509100000|2021-10-29 12:05:00|177.64|175.24|176.93|174.53|177.72|175.32|176.85|174.45|0
1635509400000|2021-10-29 12:10:00|176.89|174.49|176.92|174.52|177.16|174.76|176.53|174.13|0
1635509700000|2021-10-29 12:15:00|176.85|174.45|176.96|174.56|177.24|174.84|176.84|174.44|0
1635510000000|2021-10-29 12:20:00|176.92|174.52|177.16|174.76|177.16|174.76|176.68|174.28|0
1635510300000|2021-10-29 12:25:00|177.23|174.83|177|174.6|177.23|174.83|176.84|174.44|0
1635510600000|2021-10-29 12:30:00|177.51|175.11|176.6|174.2|177.55|175.15|176.21|173.81|0
1635510900000|2021-10-29 12:35:00|176.64|174.24|176.68|174.28|177.07|174.67|175.89|173.49|0
1635511200000|2021-10-29 12:40:00|176.76|174.36|177.38|174.98|177.46|175.06|176.6|174.2|0
1635511500000|2021-10-29 12:45:00|177.46|175.06|178.41|176.01|178.73|176.33|177.23|174.83|0
1635511800000|2021-10-29 12:50:00|178.57|176.17|179.04|176.64|179.44|177.04|178.33|175.93|0
1635512100000|2021-10-29 12:55:00|178.96|176.56|178.64|176.24|179.12|176.72|178.33|175.93|0
1635512400000|2021-10-29 13:00:00|178.72|176.32|178.96|176.56|179.12|176.72|178.17|175.77|0
1635512700000|2021-10-29 13:05:00|178.88|176.48|179.35|176.95|179.59|177.19|178.88|176.48|0
1635513000000|2021-10-29 13:10:00|179.43|177.03|178.64|176.24|179.43|177.03|178.64|176.24|0
1635513300000|2021-10-29 13:15:00|178.72|176.32|178.24|175.84|178.88|176.48|177.84|175.44|0
1635513600000|2021-10-29 13:20:00|178.32|175.92|178.08|175.68|178.4|176|177.92|175.52|0
1635513900000|2021-10-29 13:25:00|178.24|175.84|178.47|176.07|178.51|176.11|177.45|175.05|0
1635514200000|2021-10-29 13:30:00|178.63|176.23|176.73|174.33|179.11|176.71|176.58|174.18|0
1635514500000|2021-10-29 13:35:00|176.65|174.25|175.09|172.69|176.81|174.41|174.77|172.37|0
1635514800000|2021-10-29 13:40:00|175.05|172.65|174.62|172.22|175.09|172.69|174.38|171.98|0
1635515100000|2021-10-29 13:45:00|174.34|171.94|173.91|171.51|174.93|172.53|173.91|171.51|0
1635515400000|2021-10-29 13:50:00|173.99|171.59|173.45|171.05|174.92|172.52|173.29|170.89|0
1635515700000|2021-10-29 13:55:00|173.52|171.12|173.97|171.57|175.79|173.39|170.82|168.42|0
1635516000000|2021-10-29 14:00:00|173.85|171.45|174.16|171.76|174.39|171.99|173.54|171.14|0
1635516300000|2021-10-29 14:05:00|174.08|171.68|172.99|170.59|174.08|171.68|172.6|170.2|0
1635516600000|2021-10-29 14:10:00|173.14|170.74|174|171.6|174.08|171.68|173.14|170.74|0
1635516900000|2021-10-29 14:15:00|173.92|171.52|174.69|172.29|175.56|173.16|173.61|171.21|0
1635517200000|2021-10-29 14:20:00|174.62|172.22|175|172.6|175.05|172.65|173.68|171.28|0
1635517500000|2021-10-29 14:25:00|175.08|172.68|175.24|172.84|175.71|173.31|174.54|172.14|0
1635517800000|2021-10-29 14:30:00|175|172.6|175.08|172.68|175.94|173.54|175|172.6|0
1635518100000|2021-10-29 14:35:00|175.16|172.76|175|172.6|175.23|172.83|174.45|172.05|0
1635518400000|2021-10-29 14:40:00|174.84|172.44|174.22|171.82|175.23|172.83|174.22|171.82|0
1635518700000|2021-10-29 14:45:00|174.29|171.89|173.13|170.73|174.37|171.97|173.13|170.73|0
1635519000000|2021-10-29 14:50:00|173.05|170.65|173.51|171.11|173.75|171.35|172.59|170.19|0
1635519300000|2021-10-29 14:55:00|173.59|171.19|173.36|170.96|173.82|171.42|172.66|170.26|0
1635519600000|2021-10-29 15:00:00|173.32|170.92|172.89|170.49|173.36|170.96|172.66|170.26|0
1635519900000|2021-10-29 15:05:00|172.81|170.41|171.81|169.41|173.2|170.8|171.81|169.41|0
1635520200000|2021-10-29 15:10:00|171.73|169.33|171.65|169.25|171.81|169.41|171.12|168.72|0
1635520500000|2021-10-29 15:15:00|171.58|169.18|168.56|166.16|171.96|169.56|168.49|166.09|0
1635520800000|2021-10-29 15:20:00|168.41|166.01|168.03|165.63|168.71|166.31|168.03|165.63|0
1635521100000|2021-10-29 15:25:00|168.18|165.78|169.96|167.56|170.04|167.64|168.03|165.63|0
1635521400000|2021-10-29 15:30:00|170.04|167.64|169.12|166.72|170.04|167.64|168.74|166.34|0
1635521700000|2021-10-29 15:35:00|169.19|166.79|169.8|167.4|170.03|167.63|169.12|166.72|0
1635522000000|2021-10-29 15:40:00|169.88|167.48|170.41|168.01|170.72|168.32|169.73|167.33|0
1635522300000|2021-10-29 15:45:00|170.49|168.09|170.33|167.93|170.8|168.4|170.33|167.93|0
1635522600000|2021-10-29 15:50:00|170.41|168.01|169.87|167.47|170.49|168.09|169.72|167.32|0
1635522900000|2021-10-29 15:55:00|169.8|167.4|170.02|167.62|170.02|167.62|169.26|166.86|0
1635523200000|2021-10-29 16:00:00|169.95|167.55|169.56|167.16|170.33|167.93|169.49|167.09|0
1635523500000|2021-10-29 16:05:00|169.49|167.09|168.8|166.4|169.56|167.16|168.72|166.32|0
1635523800000|2021-10-29 16:10:00|168.88|166.48|168.42|166.02|168.88|166.48|167.89|165.49|0
1635524100000|2021-10-29 16:15:00|168.34|165.94|168.11|165.71|168.49|166.09|168.11|165.71|0
1635524400000|2021-10-29 16:20:00|168.04|165.64|167.05|164.65|168.26|165.86|166.75|164.35|0
1635524700000|2021-10-29 16:25:00|167.13|164.73|166.67|164.27|167.5|165.1|166.67|164.27|0
1635525000000|2021-10-29 16:30:00|166.75|164.35|167.27|164.87|167.27|164.87|166.75|164.35|0
1635525300000|2021-10-29 16:35:00|167.2|164.8|167.04|164.64|167.27|164.87|166.97|164.57|0
1635525600000|2021-10-29 16:40:00|166.97|164.57|166.89|164.49|167.12|164.72|166.82|164.42|0
1635525900000|2021-10-29 16:45:00|166.97|164.57|167.49|165.09|167.57|165.17|166.89|164.49|0
1635526200000|2021-10-29 16:50:00|167.42|165.02|167.79|165.39|168.02|165.62|167.42|165.02|0
1635526500000|2021-10-29 16:55:00|167.72|165.32|167.94|165.54|168.09|165.69|167.49|165.09|0
1635526800000|2021-10-29 17:00:00|167.87|165.47|167.41|165.01|168.02|165.62|167.41|165.01|0
1635527100000|2021-10-29 17:05:00|167.49|165.09|167.56|165.16|167.86|165.46|167.48|165.08|0
1635527400000|2021-10-29 17:10:00|167.64|165.24|167.26|164.86|167.71|165.31|167.18|164.78|0
1635527700000|2021-10-29 17:15:00|167.33|164.93|166.73|164.33|167.41|165.01|166.73|164.33|0
1635528000000|2021-10-29 17:20:00|166.8|164.4|167.4|165|167.48|165.08|166.8|164.4|0
1635528300000|2021-10-29 17:25:00|167.33|164.93|167.55|165.15|167.63|165.23|167.25|164.85|0
1635528600000|2021-10-29 17:30:00|167.48|165.08|167.7|165.3|167.7|165.3|167.25|164.85|0
1635528900000|2021-10-29 17:35:00|167.63|165.23|167.7|165.3|167.93|165.53|167.55|165.15|0
1635529200000|2021-10-29 17:40:00|167.77|165.37|167.85|165.45|168|165.6|167.62|165.22|0
1635529500000|2021-10-29 17:45:00|167.77|165.37|168.53|166.13|168.76|166.36|167.77|165.37|0
1635529800000|2021-10-29 17:50:00|168.45|166.05|168.22|165.82|168.6|166.2|168.15|165.75|0
1635530100000|2021-10-29 17:55:00|168.3|165.9|167.92|165.52|168.3|165.9|167.77|165.37|0
1635530400000|2021-10-29 18:00:00|167.99|165.59|167.99|165.59|168.37|165.97|167.92|165.52|0
1635530700000|2021-10-29 18:05:00|168.07|165.67|167.91|165.51|168.22|165.82|167.84|165.44|0
1635531000000|2021-10-29 18:10:00|167.99|165.59|168.29|165.89|168.37|165.97|167.76|165.36|0
1635531300000|2021-10-29 18:15:00|168.22|165.82|169.05|166.65|169.13|166.73|168.22|165.82|0
1635531600000|2021-10-29 18:20:00|168.97|166.57|169.96|167.56|169.96|167.56|168.67|166.27|0
1635531900000|2021-10-29 18:25:00|169.93|167.53|170.58|168.18|170.58|168.18|169.81|167.41|0
1635532200000|2021-10-29 18:30:00|170.42|168.02|170.57|168.17|170.88|168.48|170.19|167.79|0
1635532500000|2021-10-29 18:35:00|170.5|168.1|170.11|167.71|170.5|168.1|169.81|167.41|0
1635532800000|2021-10-29 18:40:00|170.03|167.63|169.27|166.87|170.03|167.63|169.12|166.72|0
1635533100000|2021-10-29 18:45:00|169.19|166.79|169.19|166.79|169.73|167.33|169.04|166.64|0
1635533400000|2021-10-29 18:50:00|169.23|166.83|169.26|166.86|169.34|166.94|168.96|166.56|0
1635533700000|2021-10-29 18:55:00|169.19|166.79|169.41|167.01|169.64|167.24|168.96|166.56|0
1635534000000|2021-10-29 19:00:00|169.34|166.94|169.72|167.32|170.1|167.7|169.11|166.71|0
1635534300000|2021-10-29 19:05:00|169.64|167.24|169.33|166.93|169.87|167.47|169.03|166.63|0
1635534600000|2021-10-29 19:10:00|169.41|167.01|169.71|167.31|170.02|167.62|169.33|166.93|0
1635534900000|2021-10-29 19:15:00|169.79|167.39|170.48|168.08|171.25|168.85|169.64|167.24|0
1635535200000|2021-10-29 19:20:00|170.4|168|171.01|168.61|171.01|168.61|169.86|167.46|0
1635535500000|2021-10-29 19:25:00|170.94|168.54|170.32|167.92|171.09|168.69|170.24|167.84|0
1635535800000|2021-10-29 19:30:00|170.24|167.84|169.55|167.15|170.63|168.23|169.48|167.08|0
1635536100000|2021-10-29 19:35:00|169.63|167.23|169.09|166.69|169.63|167.23|168.56|166.16|0
1635536400000|2021-10-29 19:40:00|169.17|166.77|168.33|165.93|169.17|166.77|167.95|165.55|0
1635536700000|2021-10-29 19:45:00|168.18|165.78|167.72|165.32|168.25|165.85|167.27|164.87|0
1635537000000|2021-10-29 19:50:00|167.76|165.36|165.68|163.28|168.18|165.78|165.68|163.28|0
1635537300000|2021-10-29 19:55:00|165.76|163.36|166.84|164.44|168.22|165.82|165.38|162.98|0
1635537600000|2021-10-29 20:00:00|166.46|164.06|167.55|165.15|168.08|165.68|166.01|163.61|0
1635537900000|2021-10-29 20:05:00|167.48|165.08|167.63|165.23|168.08|165.68|167.48|165.08|0
1635538200000|2021-10-29 20:10:00|167.7|165.3|167.17|164.77|167.7|165.3|166.87|164.47|0
1635753600000|2021-11-01 08:00:00|164.52|162.12|164.85|162.45|165.07|162.67|164.48|162.08|0
1635753900000|2021-11-01 08:05:00|164.77|162.37|165.05|162.65|166.46|164.06|163.72|161.32|0
1635754200000|2021-11-01 08:10:00|164.97|162.57|164.53|162.13|165.05|162.65|164.53|162.13|0
1635754500000|2021-11-01 08:15:00|164.38|161.98|163.71|161.31|164.45|162.05|163.56|161.16|0
1635754800000|2021-11-01 08:20:00|163.64|161.24|163.41|161.01|163.71|161.31|163.27|160.87|0
1635755100000|2021-11-01 08:25:00|163.49|161.09|163.19|160.79|163.78|161.38|163.04|160.64|0
1635755400000|2021-11-01 08:30:00|163.26|160.86|163.26|160.86|163.33|160.93|162.89|160.49|0
1635755700000|2021-11-01 08:35:00|163.23|160.83|162.89|160.49|163.26|160.86|162.67|160.27|0
1635756000000|2021-11-01 08:40:00|162.96|160.56|162.67|160.27|163.04|160.64|162.67|160.27|0
1635756300000|2021-11-01 08:45:00|162.74|160.34|162.74|160.34|162.89|160.49|162.59|160.19|0
1635756600000|2021-11-01 08:50:00|162.81|160.41|162.52|160.12|162.81|160.41|162.52|160.12|0
1635756900000|2021-11-01 08:55:00|162.59|160.19|162.37|159.97|162.66|160.26|162.37|159.97|0
1635757200000|2021-11-01 09:00:00|162.44|160.04|161.85|159.45|162.59|160.19|161.85|159.45|0
1635757500000|2021-11-01 09:05:00|161.93|159.53|161.49|159.09|161.93|159.53|161.49|159.09|0
1635757800000|2021-11-01 09:10:00|161.41|159.01|161.78|159.38|161.85|159.45|161.34|158.94|0
1635758100000|2021-11-01 09:15:00|161.81|159.41|161.92|159.52|161.99|159.59|161.78|159.38|0
1635758400000|2021-11-01 09:20:00|161.99|159.59|162.19|159.79|163.41|161.01|161.92|159.52|0
1635758700000|2021-11-01 09:25:00|162.12|159.72|162.19|159.79|162.48|160.08|162.12|159.72|0
1635759000000|2021-11-01 09:30:00|162.15|159.75|162.11|159.71|162.41|160.01|162.04|159.64|0
1635759300000|2021-11-01 09:35:00|162.19|159.79|162.11|159.71|162.33|159.93|161.97|159.57|0
1635759600000|2021-11-01 09:40:00|162.04|159.64|162.26|159.86|162.33|159.93|162.04|159.64|0
1635759900000|2021-11-01 09:45:00|162.33|159.93|162.33|159.93|162.55|160.15|162.26|159.86|0
1635760200000|2021-11-01 09:50:00|162.4|160|162.4|160|162.4|160|162.25|159.85|0
1635760500000|2021-11-01 09:55:00|162.47|160.07|162.32|159.92|162.47|160.07|162.18|159.78|0
1635760800000|2021-11-01 10:00:00|162.25|159.85|162.25|159.85|162.4|160|162.17|159.77|0
1635761100000|2021-11-01 10:05:00|162.32|159.92|162.17|159.77|162.32|159.92|162.1|159.7|0
1635761400000|2021-11-01 10:10:00|162.14|159.74|162.02|159.62|162.25|159.85|161.95|159.55|0
1635761700000|2021-11-01 10:15:00|162.1|159.7|161.73|159.33|162.17|159.77|161.73|159.33|0
1635762000000|2021-11-01 10:20:00|161.8|159.4|161.95|159.55|161.95|159.55|161.73|159.33|0
1635762300000|2021-11-01 10:25:00|162.02|159.62|162.24|159.84|162.31|159.91|162.02|159.62|0
1635762600000|2021-11-01 10:30:00|162.16|159.76|162.02|159.62|162.24|159.84|161.94|159.54|0
1635762900000|2021-11-01 10:35:00|161.94|159.54|161.94|159.54|162.02|159.62|161.8|159.4|0
1635763200000|2021-11-01 10:40:00|162.01|159.61|162.08|159.68|162.09|159.69|161.94|159.54|0
1635763500000|2021-11-01 10:45:00|162.01|159.61|161.86|159.46|162.08|159.68|161.86|159.46|0
1635763800000|2021-11-01 10:50:00|161.94|159.54|161.71|159.31|161.94|159.54|161.57|159.17|0
1635764100000|2021-11-01 10:55:00|161.64|159.24|161.49|159.09|161.79|159.39|161.49|159.09|0
1635764400000|2021-11-01 11:00:00|161.57|159.17|161.27|158.87|161.57|159.17|161.27|158.87|0
1635764700000|2021-11-01 11:05:00|161.34|158.94|161.27|158.87|161.34|158.94|161.2|158.8|0
1635765000000|2021-11-01 11:10:00|161.34|158.94|161.56|159.16|161.56|159.16|161.27|158.87|0
1635765300000|2021-11-01 11:15:00|161.63|159.23|161.7|159.3|161.78|159.38|161.49|159.09|0
1635765600000|2021-11-01 11:20:00|161.78|159.38|161.85|159.45|161.92|159.52|161.78|159.38|0
1635765900000|2021-11-01 11:25:00|161.77|159.37|161.85|159.45|161.85|159.45|161.77|159.37|0
1635766200000|2021-11-01 11:30:00|161.92|159.52|162.14|159.74|162.14|159.74|161.92|159.52|0
1635766500000|2021-11-01 11:35:00|162.21|159.81|162.21|159.81|162.28|159.88|162.21|159.81|0
1635766800000|2021-11-01 11:40:00|162.28|159.88|162.28|159.88|162.43|160.03|162.28|159.88|0
1635767100000|2021-11-01 11:45:00|162.21|159.81|162.13|159.73|162.28|159.88|162.06|159.66|0
1635767400000|2021-11-01 11:50:00|162.2|159.8|162.13|159.73|162.24|159.84|162.06|159.66|0
1635767700000|2021-11-01 11:55:00|162.2|159.8|162.2|159.8|162.27|159.87|162.13|159.73|0
1635768000000|2021-11-01 12:00:00|162.27|159.87|162.49|160.09|162.49|160.09|162.2|159.8|0
1635768300000|2021-11-01 12:05:00|162.42|160.02|162.64|160.24|162.86|160.46|162.42|160.02|0
1635768600000|2021-11-01 12:10:00|162.71|160.31|162.71|160.31|162.85|160.45|162.63|160.23|0
1635768900000|2021-11-01 12:15:00|162.78|160.38|162.63|160.23|162.93|160.53|162.56|160.16|0
1635769200000|2021-11-01 12:20:00|162.56|160.16|162.7|160.3|162.78|160.38|162.56|160.16|0
1635769500000|2021-11-01 12:25:00|162.63|160.23|162.7|160.3|162.78|160.38|162.63|160.23|0
1635769800000|2021-11-01 12:30:00|162.77|160.37|163.36|160.96|163.36|160.96|162.77|160.37|0
1635770100000|2021-11-01 12:35:00|163.43|161.03|163.36|160.96|163.58|161.18|163.21|160.81|0
1635770400000|2021-11-01 12:40:00|163.43|161.03|163.65|161.25|163.8|161.4|163.36|160.96|0
1635770700000|2021-11-01 12:45:00|163.58|161.18|164.17|161.77|164.24|161.84|163.36|160.96|0
1635771000000|2021-11-01 12:50:00|164.24|161.84|164.06|161.66|164.24|161.84|164.02|161.62|0
1635771300000|2021-11-01 12:55:00|164.02|161.62|164.16|161.76|164.24|161.84|164.02|161.62|0
1635771600000|2021-11-01 13:00:00|164.24|161.84|164.61|162.21|164.68|162.28|164.09|161.69|0
1635771900000|2021-11-01 13:05:00|164.53|162.13|165.2|162.8|165.57|163.17|164.46|162.06|0
1635772200000|2021-11-01 13:10:00|165.27|162.87|164.53|162.13|165.27|162.87|164.45|162.05|0
1635772500000|2021-11-01 13:15:00|164.6|162.2|164.3|161.9|164.6|162.2|164.23|161.83|0
1635772800000|2021-11-01 13:20:00|164.38|161.98|164.38|161.98|164.67|162.27|164.38|161.98|0
1635773100000|2021-11-01 13:25:00|164.45|162.05|164.45|162.05|164.6|162.2|164.22|161.82|0
1635773400000|2021-11-01 13:30:00|164.37|161.97|164|161.6|165.19|162.79|163.34|160.94|0
1635773700000|2021-11-01 13:35:00|164.07|161.67|164.76|162.36|166.25|163.85|162.98|160.58|0
1635774000000|2021-11-01 13:40:00|164.98|162.58|165.72|163.32|165.8|163.4|164.83|162.43|0
1635774300000|2021-11-01 13:45:00|165.8|163.4|167.52|165.12|167.52|165.12|165.12|162.72|0
1635774600000|2021-11-01 13:50:00|167.59|165.19|166.91|164.51|168.04|165.64|166.39|163.99|0
1635774900000|2021-11-01 13:55:00|166.99|164.59|167.7|165.3|167.85|165.45|166.61|164.21|0
1635775200000|2021-11-01 14:00:00|167.63|165.23|170.24|167.84|170.92|168.52|167.63|165.23|0
1635775500000|2021-11-01 14:05:00|170.08|167.68|167.58|165.18|170.08|167.68|167.36|164.96|0
1635775800000|2021-11-01 14:10:00|167.66|165.26|168.18|165.78|168.79|166.39|167.36|164.96|0
1635776100000|2021-11-01 14:15:00|168.03|165.63|168.11|165.71|168.49|166.09|167.58|165.18|0
1635776400000|2021-11-01 14:20:00|168.18|165.78|169.01|166.61|169.31|166.91|167.35|164.95|0
1635776700000|2021-11-01 14:25:00|168.86|166.46|168.33|165.93|169.01|166.61|167.88|165.48|0
1635777000000|2021-11-01 14:30:00|168.4|166|169.97|167.57|170.5|168.1|168.4|166|0
1635777300000|2021-11-01 14:35:00|170.04|167.64|170.57|168.17|170.8|168.4|169.89|167.49|0
1635777600000|2021-11-01 14:40:00|170.5|168.1|170.57|168.17|171.1|168.7|170.04|167.64|0
1635777900000|2021-11-01 14:45:00|170.49|168.09|170.34|167.94|170.87|168.47|169.89|167.49|0
1635778200000|2021-11-01 14:50:00|170.19|167.79|171.33|168.93|171.33|168.93|169.66|167.26|0
1635778500000|2021-11-01 14:55:00|171.25|168.85|171.02|168.62|171.79|169.39|171.02|168.62|0
1635778800000|2021-11-01 15:00:00|170.95|168.55|169.43|167.03|171.1|168.7|169.12|166.72|0
1635779100000|2021-11-01 15:05:00|169.5|167.1|169.73|167.33|169.73|167.33|169.05|166.65|0
1635779400000|2021-11-01 15:10:00|169.8|167.4|170.1|167.7|170.48|168.08|169.73|167.33|0
1635779700000|2021-11-01 15:15:00|170.18|167.78|169.27|166.87|170.25|167.85|169.27|166.87|0
1635780000000|2021-11-01 15:20:00|169.34|166.94|168.74|166.34|169.34|166.94|168.44|166.04|0
1635780300000|2021-11-01 15:25:00|168.66|166.26|168.39|165.99|168.96|166.56|166.91|164.51|0
1635780600000|2021-11-01 15:30:00|168.47|166.07|167.79|165.39|168.47|166.07|167.64|165.24|0
1635780900000|2021-11-01 15:35:00|167.86|165.46|168.76|166.36|168.92|166.52|167.86|165.46|0
1635781200000|2021-11-01 15:40:00|168.84|166.44|168.23|165.83|169.14|166.74|168.23|165.83|0
1635781500000|2021-11-01 15:45:00|168.31|165.91|168.23|165.83|168.69|166.29|168.01|165.61|0
1635781800000|2021-11-01 15:50:00|168.16|165.76|168.68|166.28|168.83|166.43|168.16|165.76|0
1635782100000|2021-11-01 15:55:00|168.76|166.36|167.78|165.38|168.76|166.36|167.7|165.3|0
1635782400000|2021-11-01 16:00:00|167.7|165.3|166.51|164.11|168.08|165.68|166.44|164.04|0
1635782700000|2021-11-01 16:05:00|166.59|164.19|166.06|163.66|166.66|164.26|166.06|163.66|0
1635783000000|2021-11-01 16:10:00|166.14|163.74|166.06|163.66|166.29|163.89|165.84|163.44|0
1635783300000|2021-11-01 16:15:00|166.14|163.74|166.21|163.81|166.59|164.19|165.91|163.51|0
1635783600000|2021-11-01 16:20:00|166.13|163.73|166.06|163.66|166.28|163.88|165.76|163.36|0
1635783900000|2021-11-01 16:25:00|165.98|163.58|165.91|163.51|166.36|163.96|165.83|163.43|0
1635784200000|2021-11-01 16:30:00|165.83|163.43|164.72|162.32|166.05|163.65|164.5|162.1|0
1635784500000|2021-11-01 16:35:00|164.8|162.4|164.2|161.8|164.87|162.47|164.2|161.8|0
1635784800000|2021-11-01 16:40:00|164.27|161.87|164.05|161.65|164.27|161.87|163.75|161.35|0
1635785100000|2021-11-01 16:45:00|164.12|161.72|163.89|161.49|164.49|162.09|163.82|161.42|0
1635785400000|2021-11-01 16:50:00|163.86|161.46|163.82|161.42|164.04|161.64|163.74|161.34|0
1635785700000|2021-11-01 16:55:00|163.74|161.34|163.74|161.34|163.89|161.49|163.67|161.27|0
1635786000000|2021-11-01 17:00:00|163.67|161.27|163.81|161.41|163.82|161.42|163.59|161.19|0
1635786300000|2021-11-01 17:05:00|163.74|161.34|164.26|161.86|164.26|161.86|163.66|161.26|0
1635786600000|2021-11-01 17:10:00|164.18|161.78|164.11|161.71|164.41|162.01|164.11|161.71|0
1635786900000|2021-11-01 17:15:00|164.18|161.78|164.4|162|164.48|162.08|163.81|161.41|0
1635787200000|2021-11-01 17:20:00|164.48|162.08|165.9|163.5|166.01|163.61|164.4|162|0
1635787500000|2021-11-01 17:25:00|165.82|163.42|165.9|163.5|166.35|163.95|165.3|162.9|0
1635787800000|2021-11-01 17:30:00|165.97|163.57|166.04|163.64|166.5|164.1|165.82|163.42|0
1635788100000|2021-11-01 17:35:00|166.12|163.72|165.74|163.34|166.19|163.79|165.52|163.12|0
1635788400000|2021-11-01 17:40:00|165.67|163.27|167.17|164.77|167.25|164.85|165.67|163.27|0
1635788700000|2021-11-01 17:45:00|167.25|164.85|166.87|164.47|167.25|164.85|166.64|164.24|0
1635789000000|2021-11-01 17:50:00|166.94|164.54|167.62|165.22|167.62|165.22|166.79|164.39|0
1635789300000|2021-11-01 17:55:00|167.54|165.14|167.16|164.76|167.54|165.14|166.94|164.54|0
1635789600000|2021-11-01 18:00:00|167.24|164.84|167.62|165.22|167.69|165.29|166.86|164.46|0
1635789900000|2021-11-01 18:05:00|167.46|165.06|167.31|164.91|167.77|165.37|167.09|164.69|0
1635790200000|2021-11-01 18:10:00|167.39|164.99|168.14|165.74|168.37|165.97|167.08|164.68|0
1635790500000|2021-11-01 18:15:00|168.22|165.82|168.52|166.12|169.05|166.65|168.07|165.67|0
1635790800000|2021-11-01 18:20:00|168.6|166.2|167.46|165.06|168.67|166.27|167.38|164.98|0
1635791100000|2021-11-01 18:25:00|167.53|165.13|167.76|165.36|167.91|165.51|167.38|164.98|0
1635791400000|2021-11-01 18:30:00|167.68|165.28|166.62|164.22|167.76|165.36|166.62|164.22|0
1635791700000|2021-11-01 18:35:00|166.77|164.37|167.07|164.67|167.07|164.67|166.32|163.92|0
1635792000000|2021-11-01 18:40:00|167|164.6|166.24|163.84|167|164.6|166.24|163.84|0
1635792300000|2021-11-01 18:45:00|166.32|163.92|165.86|163.46|166.32|163.92|165.86|163.46|0
1635792600000|2021-11-01 18:50:00|165.94|163.54|166.39|163.99|166.46|164.06|165.86|163.46|0
1635792900000|2021-11-01 18:55:00|166.31|163.91|166.01|163.61|166.39|163.99|165.71|163.31|0
1635793200000|2021-11-01 19:00:00|166.08|163.68|165.71|163.31|166.38|163.98|165.71|163.31|0
1635793500000|2021-11-01 19:05:00|165.67|163.27|165.93|163.53|166.08|163.68|165.63|163.23|0
1635793800000|2021-11-01 19:10:00|165.85|163.45|165.63|163.23|165.85|163.45|165.55|163.15|0
1635794100000|2021-11-01 19:15:00|165.7|163.3|165.92|163.52|166|163.6|165.63|163.23|0
1635794400000|2021-11-01 19:20:00|165.85|163.45|165.17|162.77|166.75|164.35|165.17|162.77|0
1635794700000|2021-11-01 19:25:00|165.1|162.7|165.47|163.07|165.55|163.15|165.02|162.62|0
1635795000000|2021-11-01 19:30:00|165.4|163|164.65|162.25|165.4|163|164.65|162.25|0
1635795300000|2021-11-01 19:35:00|164.72|162.32|164.94|162.54|165.32|162.92|164.5|162.1|0
1635795600000|2021-11-01 19:40:00|164.87|162.47|164.57|162.17|165.32|162.92|164.42|162.02|0
1635795900000|2021-11-01 19:45:00|164.53|162.13|164.49|162.09|164.72|162.32|164.27|161.87|0
1635796200000|2021-11-01 19:50:00|164.27|161.87|164.86|162.46|165.16|162.76|163.82|161.42|0
1635796500000|2021-11-01 19:55:00|164.79|162.39|163.44|161.04|165.09|162.69|163|160.6|0
1635796800000|2021-11-01 20:00:00|163.59|161.19|163.74|161.34|163.89|161.49|163.52|161.12|0
1635797100000|2021-11-01 20:05:00|163.66|161.26|164.11|161.71|164.18|161.78|163.59|161.19|0
1635797400000|2021-11-01 20:10:00|164.18|161.78|163.81|161.41|164.26|161.86|163.44|161.04|0
1635797700000|2021-11-01 20:15:00|164.01|161.21|164.01|161.21|164.31|161.51|163.93|161.13|0
1635798000000|2021-11-01 20:20:00|163.93|161.13|163.78|160.98|163.93|161.13|163.71|160.91|0
1635798300000|2021-11-01 20:25:00|163.71|160.91|163.71|160.91|163.71|160.91|163.63|160.83|0
1635798600000|2021-11-01 20:30:00|163.7|160.9|163.56|160.76|163.7|160.9|163.56|160.76|0
1635798900000|2021-11-01 20:35:00|163.63|160.83|163.7|160.9|163.7|160.9|163.63|160.83|0
1635799500000|2021-11-01 20:45:00|163.63|160.83|163.55|160.75|163.7|160.9|163.55|160.75|0
1635799800000|2021-11-01 20:50:00|163.62|160.82|163.7|160.9|163.7|160.9|163.55|160.75|0
1635800100000|2021-11-01 20:55:00|163.69|160.89|163.51|160.71|163.69|160.89|163.51|160.71|0
1635800400000|2021-11-01 21:00:00|163.53|160.73|163.58|160.78|163.65|160.85|163.53|160.73|0
1635800700000|2021-11-01 21:05:00|163.57|160.77|163.66|160.86|163.68|160.88|163.57|160.77|0
1635801000000|2021-11-01 21:10:00|163.67|160.87|163.79|160.99|163.81|161.01|163.67|160.87|0
1635801300000|2021-11-01 21:15:00|163.78|160.98|163.7|160.9|163.8|161|163.69|160.89|0
1635801600000|2021-11-01 21:20:00|163.68|160.88|163.66|160.86|163.68|160.88|163.64|160.84|0
1635801900000|2021-11-01 21:25:00|163.8|161|163.71|160.91|163.8|161|163.71|160.91|0
1635802200000|2021-11-01 21:30:00|163.75|160.95|163.72|160.92|163.75|160.95|163.71|160.91|0
1635802500000|2021-11-01 21:35:00|163.74|160.94|163.73|160.93|163.74|160.94|163.71|160.91|0
1635802800000|2021-11-01 21:40:00|163.71|160.91|163.71|160.91|163.74|160.94|163.71|160.91|0
1635803100000|2021-11-01 21:45:00|163.7|160.9|163.67|160.87|163.7|160.9|163.65|160.85|0
1635803400000|2021-11-01 21:50:00|163.68|160.88|163.62|160.82|163.68|160.88|163.62|160.82|0
1635803700000|2021-11-01 21:55:00|163.61|160.81|163.67|160.87|163.67|160.87|163.56|160.76|0
1635804000000|2021-11-01 22:00:00|163.34|160.54|163.89|161.09|163.96|161.16|163.34|160.54|0
1635804300000|2021-11-01 22:05:00|163.93|161.13|164.04|161.24|164.11|161.31|163.89|161.09|0
1635804600000|2021-11-01 22:10:00|163.96|161.16|164.03|161.23|164.04|161.24|163.89|161.09|0
1635804900000|2021-11-01 22:15:00|164.11|161.31|164.33|161.53|164.33|161.53|164.11|161.31|0
1635805200000|2021-11-01 22:20:00|164.25|161.45|163.88|161.08|164.33|161.53|163.81|161.01|0
1635805500000|2021-11-01 22:25:00|163.81|161.01|163.51|160.71|163.81|161.01|163.51|160.71|0
1635805800000|2021-11-01 22:30:00|163.43|160.63|163.51|160.71|163.51|160.71|163.21|160.41|0
1635806100000|2021-11-01 22:35:00|163.43|160.63|163.13|160.33|163.51|160.71|163.13|160.33|0
1635806400000|2021-11-01 22:40:00|163.06|160.26|162.76|159.96|163.06|160.26|162.76|159.96|0
1635806700000|2021-11-01 22:45:00|162.83|160.03|163.13|160.33|163.13|160.33|162.76|159.96|0
1635807000000|2021-11-01 22:50:00|163.17|160.37|163.05|160.25|163.2|160.4|163.05|160.25|0
1635807300000|2021-11-01 22:55:00|162.98|160.18|162.9|160.1|163.05|160.25|162.76|159.96|0
1635807600000|2021-11-01 23:00:00|162.94|160.14|163.42|160.62|163.57|160.77|162.94|160.14|0
1635807900000|2021-11-01 23:05:00|163.46|160.66|163.64|160.84|163.94|161.14|163.42|160.62|0
1635808200000|2021-11-01 23:10:00|163.57|160.77|164.01|161.21|164.16|161.36|163.49|160.69|0
1635808500000|2021-11-01 23:15:00|163.93|161.13|163.64|160.84|164.01|161.21|163.56|160.76|0
1635808800000|2021-11-01 23:20:00|163.56|160.76|163.63|160.83|163.63|160.83|163.41|160.61|0
1635809100000|2021-11-01 23:25:00|163.6|160.8|163.33|160.53|163.6|160.8|163.19|160.39|0
1635809400000|2021-11-01 23:30:00|163.41|160.61|163.93|161.13|164|161.2|163.41|160.61|0
1635809700000|2021-11-01 23:35:00|163.85|161.05|163.92|161.12|164.07|161.27|163.78|160.98|0
1635810000000|2021-11-01 23:40:00|164|161.2|163.92|161.12|164.07|161.27|163.77|160.97|0
1635810300000|2021-11-01 23:45:00|163.77|160.97|163.85|161.05|163.85|161.05|163.7|160.9|0
1635810600000|2021-11-01 23:50:00|163.77|160.97|163.92|161.12|163.99|161.19|163.77|160.97|0
1635810900000|2021-11-01 23:55:00|163.88|161.08|164.06|161.26|164.14|161.34|163.77|160.97|0
1635811200000|2021-11-02 00:00:00|164.21|161.41|164.14|161.34|164.51|161.71|163.84|161.04|0
1635811500000|2021-11-02 00:05:00|164.06|161.26|164.21|161.41|164.21|161.41|163.84|161.04|0
1635811800000|2021-11-02 00:10:00|164.28|161.48|164.36|161.56|164.58|161.78|164.21|161.41|0
1635812100000|2021-11-02 00:15:00|164.28|161.48|164.35|161.55|164.58|161.78|164.13|161.33|0
1635812400000|2021-11-02 00:20:00|164.28|161.48|164.43|161.63|164.5|161.7|164.13|161.33|0
1635812700000|2021-11-02 00:25:00|164.35|161.55|164.5|161.7|164.58|161.78|164.28|161.48|0
1635813000000|2021-11-02 00:30:00|164.42|161.62|164.5|161.7|164.61|161.81|164.35|161.55|0
1635813300000|2021-11-02 00:35:00|164.54|161.74|164.42|161.62|164.57|161.77|164.35|161.55|0
1635813600000|2021-11-02 00:40:00|164.46|161.66|164.49|161.69|164.49|161.69|164.27|161.47|0
1635813900000|2021-11-02 00:45:00|164.57|161.77|164.34|161.54|164.57|161.77|164.27|161.47|0
1635814200000|2021-11-02 00:50:00|164.27|161.47|164.41|161.61|164.41|161.61|164.04|161.24|0
1635814500000|2021-11-02 00:55:00|164.38|161.58|164.15|161.35|164.41|161.61|164.08|161.28|0
1635814800000|2021-11-02 01:00:00|164.11|161.31|164.11|161.31|164.26|161.46|163.74|160.94|0
1635815100000|2021-11-02 01:05:00|164.04|161.24|163.59|160.79|164.04|161.24|163.59|160.79|0
1635815400000|2021-11-02 01:10:00|163.52|160.72|163.81|161.01|163.81|161.01|163.52|160.72|0
1635815700000|2021-11-02 01:15:00|163.74|160.94|164.11|161.31|164.11|161.31|163.74|160.94|0
1635816000000|2021-11-02 01:20:00|164.03|161.23|164.25|161.45|164.33|161.53|163.96|161.16|0
1635816300000|2021-11-02 01:25:00|164.33|161.53|164.32|161.52|164.47|161.67|164.25|161.45|0
1635816600000|2021-11-02 01:30:00|164.25|161.45|165.37|162.57|165.37|162.57|164.18|161.38|0
1635816900000|2021-11-02 01:35:00|165.44|162.64|165.37|162.57|165.59|162.79|165.29|162.49|0
1635817200000|2021-11-02 01:40:00|165.41|162.61|165.29|162.49|165.59|162.79|165.18|162.38|0
1635817500000|2021-11-02 01:45:00|165.21|162.41|165.51|162.71|165.66|162.86|165.21|162.41|0
1635817800000|2021-11-02 01:50:00|165.59|162.79|165.36|162.56|165.66|162.86|165.29|162.49|0
1635818100000|2021-11-02 01:55:00|165.43|162.63|165.51|162.71|165.51|162.71|165.28|162.48|0
1635818400000|2021-11-02 02:00:00|165.43|162.63|165.13|162.33|165.51|162.71|165.13|162.33|0
1635818700000|2021-11-02 02:05:00|165.21|162.41|165.73|162.93|165.8|163|165.21|162.41|0
1635819000000|2021-11-02 02:10:00|165.65|162.85|165.58|162.78|165.73|162.93|165.43|162.63|0
1635819300000|2021-11-02 02:15:00|165.65|162.85|165.8|163|165.84|163.04|165.46|162.66|0
1635819600000|2021-11-02 02:20:00|165.84|163.04|165.72|162.92|165.87|163.07|165.65|162.85|0
1635819900000|2021-11-02 02:25:00|165.69|162.89|165.72|162.92|165.72|162.92|165.57|162.77|0
1635820200000|2021-11-02 02:30:00|165.8|163|166.39|163.59|166.47|163.67|165.8|163|0
1635820500000|2021-11-02 02:35:00|166.47|163.67|166.17|163.37|166.54|163.74|166.17|163.37|0
1635820800000|2021-11-02 02:40:00|166.24|163.44|166.39|163.59|166.54|163.74|166.17|163.37|0
1635821100000|2021-11-02 02:45:00|166.43|163.63|166.46|163.66|166.54|163.74|166.31|163.51|0
1635821400000|2021-11-02 02:50:00|166.39|163.59|166.54|163.74|166.54|163.74|166.31|163.51|0
1635821700000|2021-11-02 02:55:00|166.46|163.66|166.42|163.62|166.54|163.74|166.38|163.58|0
1635822000000|2021-11-02 03:00:00|166.38|163.58|166.08|163.28|166.42|163.62|166.08|163.28|0
1635822300000|2021-11-02 03:05:00|166.12|163.32|166.08|163.28|166.16|163.36|166.01|163.21|0
1635822600000|2021-11-02 03:10:00|166.15|163.35|166.53|163.73|166.83|164.03|166.15|163.35|0
1635822900000|2021-11-02 03:15:00|166.6|163.8|166.83|164.03|166.83|164.03|166.38|163.58|0
1635823200000|2021-11-02 03:20:00|166.75|163.95|166.67|163.87|167.05|164.25|166.67|163.87|0
1635823500000|2021-11-02 03:25:00|166.75|163.95|166.67|163.87|166.83|164.03|166.6|163.8|0
1635823800000|2021-11-02 03:30:00|166.6|163.8|166.6|163.8|166.75|163.95|166.45|163.65|0
1635824100000|2021-11-02 03:35:00|166.67|163.87|166.29|163.49|166.67|163.87|166.29|163.49|0
1635824400000|2021-11-02 03:40:00|166.22|163.42|166.37|163.57|166.37|163.57|166.22|163.42|0
1635824700000|2021-11-02 03:45:00|166.4|163.6|166.44|163.64|166.52|163.72|166.36|163.56|0
1635825000000|2021-11-02 03:50:00|166.4|163.6|166.44|163.64|166.51|163.71|166.36|163.56|0
1635825300000|2021-11-02 03:55:00|166.36|163.56|166.13|163.33|166.44|163.64|166.13|163.33|0
1635825600000|2021-11-02 04:00:00|166.06|163.26|166.13|163.33|166.21|163.41|166.06|163.26|0
1635825900000|2021-11-02 04:05:00|166.06|163.26|165.98|163.18|166.13|163.33|165.9|163.1|0
1635826200000|2021-11-02 04:10:00|165.9|163.1|165.83|163.03|165.98|163.18|165.75|162.95|0
1635826500000|2021-11-02 04:15:00|165.9|163.1|166.05|163.25|166.05|163.25|165.9|163.1|0
1635826800000|2021-11-02 04:20:00|165.97|163.17|166.12|163.32|166.2|163.4|165.97|163.17|0
1635827100000|2021-11-02 04:25:00|166.2|163.4|166.05|163.25|166.27|163.47|166.05|163.25|0
1635827400000|2021-11-02 04:30:00|165.97|163.17|165.97|163.17|165.97|163.17|165.82|163.02|0
1635827700000|2021-11-02 04:35:00|165.89|163.09|166.04|163.24|166.12|163.32|165.89|163.09|0
1635828000000|2021-11-02 04:40:00|166.12|163.32|166.04|163.24|166.12|163.32|165.89|163.09|0
1635828300000|2021-11-02 04:45:00|165.96|163.16|166.04|163.24|166.11|163.31|165.96|163.16|0
1635828600000|2021-11-02 04:50:00|165.96|163.16|166.11|163.31|166.19|163.39|165.96|163.16|0
1635828900000|2021-11-02 04:55:00|166.19|163.39|166.18|163.38|166.26|163.46|166.03|163.23|0
1635829200000|2021-11-02 05:00:00|166.26|163.46|166.41|163.61|166.56|163.76|166.11|163.31|0
1635829500000|2021-11-02 05:05:00|166.48|163.68|165.95|163.15|166.48|163.68|165.95|163.15|0
1635829800000|2021-11-02 05:10:00|166.03|163.23|165.8|163|166.1|163.3|165.8|163|0
1635830100000|2021-11-02 05:15:00|165.73|162.93|166.02|163.22|166.03|163.23|165.73|162.93|0
1635830400000|2021-11-02 05:20:00|165.95|163.15|165.91|163.11|166.1|163.3|165.8|163|0
1635830700000|2021-11-02 05:25:00|165.95|163.15|165.8|163|165.95|163.15|165.72|162.92|0
1635831000000|2021-11-02 05:30:00|165.76|162.96|165.64|162.84|165.76|162.96|165.42|162.62|0
1635831300000|2021-11-02 05:35:00|165.72|162.92|164.59|161.79|165.72|162.92|164.52|161.72|0
1635831600000|2021-11-02 05:40:00|164.3|161.5|164.52|161.72|164.59|161.79|164.29|161.49|0
1635831900000|2021-11-02 05:45:00|164.44|161.64|164.59|161.79|164.66|161.86|164.44|161.64|0
1635832200000|2021-11-02 05:50:00|164.51|161.71|165.77|162.97|165.77|162.97|164.22|161.42|0
1635832500000|2021-11-02 05:55:00|165.84|163.04|166.07|163.27|166.14|163.34|165.84|163.04|0
1635832800000|2021-11-02 06:00:00|166.14|163.34|166.66|163.86|166.66|163.86|166.14|163.34|0
1635833100000|2021-11-02 06:05:00|166.74|163.94|166.25|163.45|166.81|164.01|166.21|163.41|0
1635833400000|2021-11-02 06:10:00|166.21|163.41|166.43|163.63|166.44|163.64|166.21|163.41|0
1635833700000|2021-11-02 06:15:00|166.36|163.56|165.98|163.18|166.36|163.56|165.83|163.03|0
1635834000000|2021-11-02 06:20:00|166.06|163.26|166.05|163.25|166.2|163.4|165.83|163.03|0
1635834300000|2021-11-02 06:25:00|166.13|163.33|166.35|163.55|166.5|163.7|166.13|163.33|0
1635834600000|2021-11-02 06:30:00|166.28|163.48|165.94|163.14|166.5|163.7|165.9|163.1|0
1635834900000|2021-11-02 06:35:00|165.98|163.18|165.97|163.17|165.98|163.18|165.75|162.95|0
1635835200000|2021-11-02 06:40:00|165.9|163.1|165.9|163.1|166.05|163.25|165.9|163.1|0
1635835500000|2021-11-02 06:45:00|165.94|163.14|165.82|163.02|166.05|163.25|165.75|162.95|0
1635835800000|2021-11-02 06:50:00|165.78|162.98|165.15|162.35|165.82|163.02|165.15|162.35|0
1635836100000|2021-11-02 06:55:00|165.22|162.42|165.37|162.57|165.48|162.68|165.22|162.42|0
1635836400000|2021-11-02 07:00:00|165.44|162.64|165.74|162.94|165.82|163.02|165.29|162.49|0
1635836700000|2021-11-02 07:05:00|165.46|163.06|165.43|163.03|165.54|163.14|165.24|162.84|0
1635837000000|2021-11-02 07:10:00|165.39|162.99|165.09|162.69|165.46|163.06|165.09|162.69|0
1635837300000|2021-11-02 07:15:00|165.13|162.73|163.92|161.52|165.88|163.48|163.29|160.89|0
1635837600000|2021-11-02 07:20:00|163.99|161.59|164.4|162|164.81|162.41|163.92|161.52|0
1635837900000|2021-11-02 07:25:00|164.36|161.96|164.66|162.26|164.89|162.49|164.36|161.96|0
1635838200000|2021-11-02 07:30:00|164.59|162.19|164.51|162.11|164.81|162.41|164.51|162.11|0
1635838500000|2021-11-02 07:35:00|164.58|162.18|164.21|161.81|164.58|162.18|164.14|161.74|0
1635838800000|2021-11-02 07:40:00|164.14|161.74|164.51|162.11|164.51|162.11|164.14|161.74|0
1635839100000|2021-11-02 07:45:00|164.58|162.18|164.21|161.81|164.58|162.18|164.21|161.81|0
1635839400000|2021-11-02 07:50:00|164.28|161.88|163.61|161.21|164.28|161.88|163.61|161.21|0
1635839700000|2021-11-02 07:55:00|163.68|161.28|163.98|161.58|164.05|161.65|163.46|161.06|0
1635840000000|2021-11-02 08:00:00|163.83|161.43|164.27|161.87|164.42|162.02|163.83|161.43|0
1635840300000|2021-11-02 08:05:00|164.35|161.95|164.27|161.87|164.35|161.95|163.75|161.35|0
1635840600000|2021-11-02 08:10:00|164.35|161.95|164.2|161.8|164.42|162.02|164.05|161.65|0
1635840900000|2021-11-02 08:15:00|164.23|161.83|164.42|162.02|164.42|162.02|164.16|161.76|0
1635841200000|2021-11-02 08:20:00|164.34|161.94|164.27|161.87|164.42|162.02|163.97|161.57|0
1635841500000|2021-11-02 08:25:00|164.19|161.79|163.97|161.57|164.19|161.79|163.67|161.27|0
1635841800000|2021-11-02 08:30:00|164.11|161.71|163.59|161.19|164.11|161.71|163.44|161.04|0
1635842100000|2021-11-02 08:35:00|163.67|161.27|163.81|161.41|163.81|161.41|163.52|161.12|0
1635842400000|2021-11-02 08:40:00|163.89|161.49|163.81|161.41|163.89|161.49|163.63|161.23|0
1635842700000|2021-11-02 08:45:00|163.74|161.34|164.18|161.78|164.33|161.93|163.66|161.26|0
1635843000000|2021-11-02 08:50:00|164.11|161.71|164.4|162|164.48|162.08|164.11|161.71|0
1635843300000|2021-11-02 08:55:00|164.33|161.93|165.07|162.67|165.15|162.75|164.18|161.78|0
1635843600000|2021-11-02 09:00:00|165.15|162.75|165.07|162.67|165.67|163.27|165|162.6|0
1635843900000|2021-11-02 09:05:00|164.99|162.59|164.62|162.22|165.07|162.67|164.47|162.07|0
1635844200000|2021-11-02 09:10:00|164.54|162.14|164.54|162.14|164.77|162.37|164.39|161.99|0
1635844500000|2021-11-02 09:15:00|164.62|162.22|164.69|162.29|164.84|162.44|164.32|161.92|0
1635844800000|2021-11-02 09:20:00|164.62|162.22|163.94|161.54|164.69|162.29|163.87|161.47|0
1635845100000|2021-11-02 09:25:00|164.02|161.62|164.28|161.88|164.39|161.99|164.02|161.62|0
1635845400000|2021-11-02 09:30:00|164.24|161.84|164.53|162.13|164.53|162.13|164.01|161.61|0
1635845700000|2021-11-02 09:35:00|164.61|162.21|164.98|162.58|164.98|162.58|164.46|162.06|0
1635846000000|2021-11-02 09:40:00|164.91|162.51|164.83|162.43|165.13|162.73|164.75|162.35|0
1635846300000|2021-11-02 09:45:00|164.79|162.39|164.68|162.28|164.83|162.43|164.53|162.13|0
1635846600000|2021-11-02 09:50:00|164.75|162.35|164.68|162.28|164.9|162.5|164.6|162.2|0
1635846900000|2021-11-02 09:55:00|164.6|162.2|164.23|161.83|164.82|162.42|164.15|161.75|0
1635847200000|2021-11-02 10:00:00|164.3|161.9|164.45|162.05|164.52|162.12|164.08|161.68|0
1635847500000|2021-11-02 10:05:00|164.49|162.09|165.12|162.72|165.12|162.72|164.45|162.05|0
1635847800000|2021-11-02 10:10:00|165.16|162.76|164.74|162.34|165.16|162.76|164.74|162.34|0
1635848100000|2021-11-02 10:15:00|164.82|162.42|164.66|162.26|164.82|162.42|164.59|162.19|0
1635848400000|2021-11-02 10:20:00|164.59|162.19|164.29|161.89|164.89|162.49|164.29|161.89|0
1635848700000|2021-11-02 10:25:00|164.36|161.96|164.59|162.19|164.81|162.41|164.21|161.81|0
1635849000000|2021-11-02 10:30:00|164.44|162.04|164.14|161.74|164.44|162.04|164.06|161.66|0
1635849300000|2021-11-02 10:35:00|164.06|161.66|164.13|161.73|164.36|161.96|163.99|161.59|0
1635849600000|2021-11-02 10:40:00|164.21|161.81|164.02|161.62|164.21|161.81|163.84|161.44|0
1635849900000|2021-11-02 10:45:00|163.98|161.58|163.91|161.51|164.06|161.66|163.76|161.36|0
1635850200000|2021-11-02 10:50:00|163.98|161.58|163.83|161.43|163.98|161.58|163.76|161.36|0
1635850500000|2021-11-02 10:55:00|163.76|161.36|163.53|161.13|163.83|161.43|163.53|161.13|0
1635850800000|2021-11-02 11:00:00|163.31|160.91|163.53|161.13|163.53|161.13|163.31|160.91|0
1635851100000|2021-11-02 11:05:00|163.6|161.2|163.9|161.5|164.12|161.72|163.6|161.2|0
1635851400000|2021-11-02 11:10:00|163.82|161.42|163.6|161.2|163.82|161.42|163.53|161.13|0
1635851700000|2021-11-02 11:15:00|163.67|161.27|163.6|161.2|164.01|161.61|163.6|161.2|0
1635852000000|2021-11-02 11:20:00|163.52|161.12|163.52|161.12|163.67|161.27|163.37|160.97|0
1635852300000|2021-11-02 11:25:00|163.6|161.2|163.74|161.34|163.82|161.42|163.59|161.19|0
1635852600000|2021-11-02 11:30:00|163.67|161.27|162.92|160.52|163.74|161.34|162.85|160.45|0
1635852900000|2021-11-02 11:35:00|163|160.6|162.92|160.52|163.07|160.67|162.7|160.3|0
1635853200000|2021-11-02 11:40:00|162.85|160.45|162.99|160.59|163|160.6|162.85|160.45|0
1635853500000|2021-11-02 11:45:00|162.92|160.52|163.07|160.67|163.29|160.89|162.85|160.45|0
1635853800000|2021-11-02 11:50:00|163.14|160.74|163.21|160.81|163.36|160.96|163.07|160.67|0
1635854100000|2021-11-02 11:55:00|163.29|160.89|163.28|160.88|163.36|160.96|163.21|160.81|0
1635854400000|2021-11-02 12:00:00|163.21|160.81|162.99|160.59|163.21|160.81|162.99|160.59|0
1635854700000|2021-11-02 12:05:00|162.91|160.51|162.98|160.58|163.13|160.73|162.91|160.51|0
1635855000000|2021-11-02 12:10:00|163.06|160.66|162.54|160.14|163.06|160.66|162.46|160.06|0
1635855300000|2021-11-02 12:15:00|162.61|160.21|162.91|160.51|162.98|160.58|162.54|160.14|0
1635855600000|2021-11-02 12:20:00|162.98|160.58|162.83|160.43|162.98|160.58|162.76|160.36|0
1635855900000|2021-11-02 12:25:00|162.9|160.5|162.75|160.35|162.9|160.5|162.68|160.28|0
1635856200000|2021-11-02 12:30:00|162.83|160.43|162.6|160.2|162.83|160.43|162.53|160.13|0
1635856500000|2021-11-02 12:35:00|162.53|160.13|162.45|160.05|162.53|160.13|162.31|159.91|0
1635856800000|2021-11-02 12:40:00|162.53|160.13|162.6|160.2|162.6|160.2|162.53|160.13|0
1635857100000|2021-11-02 12:45:00|162.67|160.27|162.67|160.27|162.75|160.35|162.6|160.2|0
1635857400000|2021-11-02 12:50:00|162.6|160.2|162.67|160.27|162.67|160.27|162.37|159.97|0
1635857700000|2021-11-02 12:55:00|162.6|160.2|162.74|160.34|162.82|160.42|162.3|159.9|0
1635858000000|2021-11-02 13:00:00|162.67|160.27|162.81|160.41|162.81|160.41|162.45|160.05|0
1635858300000|2021-11-02 13:05:00|162.89|160.49|162.96|160.56|162.96|160.56|162.74|160.34|0
1635858600000|2021-11-02 13:10:00|162.88|160.48|163.03|160.63|163.33|160.93|162.88|160.48|0
1635858900000|2021-11-02 13:15:00|162.96|160.56|163.18|160.78|163.18|160.78|162.88|160.48|0
1635859200000|2021-11-02 13:20:00|163.1|160.7|163.1|160.7|163.1|160.7|162.88|160.48|0
1635859500000|2021-11-02 13:25:00|163.03|160.63|163.02|160.62|163.25|160.85|162.88|160.48|0
1635859800000|2021-11-02 13:30:00|162.88|160.48|163.39|160.99|163.47|161.07|162.06|159.66|0
1635860100000|2021-11-02 13:35:00|163.24|160.84|161.25|158.85|163.24|160.84|161.25|158.85|0
1635860400000|2021-11-02 13:40:00|161.18|158.78|161.69|159.29|162.35|159.95|161.1|158.7|0
1635860700000|2021-11-02 13:45:00|161.54|159.14|161.17|158.77|161.62|159.22|160.88|158.48|0
1635861000000|2021-11-02 13:50:00|161.47|159.07|160.44|158.04|161.61|159.21|160.44|158.04|0
1635861300000|2021-11-02 13:55:00|160.37|157.97|160.44|158.04|161.17|158.77|160|157.6|0
1635861600000|2021-11-02 14:00:00|162.03|159.63|160.19|157.79|162.03|159.63|160.19|157.79|0
1635861900000|2021-11-02 14:05:00|160.05|157.65|160.7|158.3|161.36|158.96|160.05|157.65|0
1635862200000|2021-11-02 14:10:00|160.63|158.23|161.73|159.33|162.09|159.69|160.41|158.01|0
1635862500000|2021-11-02 14:15:00|161.65|159.25|161.36|158.96|161.73|159.33|160.55|158.15|0
1635862800000|2021-11-02 14:20:00|161.21|158.81|160.92|158.52|161.28|158.88|160.7|158.3|0
1635863100000|2021-11-02 14:25:00|160.77|158.37|160.62|158.22|161.06|158.66|160.4|158|0
1635863400000|2021-11-02 14:30:00|160.55|158.15|160.4|158|160.84|158.44|160.25|157.85|0
1635863700000|2021-11-02 14:35:00|160.55|158.15|160.11|157.71|160.98|158.58|160.03|157.63|0
1635864000000|2021-11-02 14:40:00|160.03|157.63|160.62|158.22|160.62|158.22|159.96|157.56|0
1635864300000|2021-11-02 14:45:00|160.47|158.07|159.96|157.56|160.76|158.36|159.88|157.48|0
1635864600000|2021-11-02 14:50:00|160.03|157.63|160.25|157.85|160.25|157.85|159.74|157.34|0
1635864900000|2021-11-02 14:55:00|160.32|157.92|159.59|157.19|160.32|157.92|159.15|156.75|0
1635865200000|2021-11-02 15:00:00|159.52|157.12|159.37|156.97|159.52|157.12|158.86|156.46|0
1635865500000|2021-11-02 15:05:00|159.3|156.9|160.02|157.62|160.09|157.69|159.15|156.75|0
1635865800000|2021-11-02 15:10:00|159.95|157.55|159.95|157.55|160.17|157.77|159.66|157.26|0
1635866100000|2021-11-02 15:15:00|160.02|157.62|160.24|157.84|160.31|157.91|160.02|157.62|0
1635866400000|2021-11-02 15:20:00|160.31|157.91|159.87|157.47|160.45|158.05|159.72|157.32|0
1635866700000|2021-11-02 15:25:00|159.8|157.4|158.85|156.45|160.01|157.61|158.85|156.45|0
1635867000000|2021-11-02 15:30:00|158.92|156.52|159.07|156.67|159.29|156.89|158.85|156.45|0
1635867300000|2021-11-02 15:35:00|158.99|156.59|158.92|156.52|159.21|156.81|158.85|156.45|0
1635867600000|2021-11-02 15:40:00|158.99|156.59|157.98|155.58|159.06|156.66|157.98|155.58|0
1635867900000|2021-11-02 15:45:00|157.83|155.43|158.55|156.15|158.63|156.23|157.69|155.29|0
1635868200000|2021-11-02 15:50:00|158.48|156.08|159.49|157.09|159.64|157.24|158.48|156.08|0
1635868500000|2021-11-02 15:55:00|159.57|157.17|160.07|157.67|160.07|157.67|159.49|157.09|0
1635868800000|2021-11-02 16:00:00|160|157.6|160.36|157.96|160.58|158.18|159.85|157.45|0
1635869100000|2021-11-02 16:05:00|160.44|158.04|160.8|158.4|161.02|158.62|160.22|157.82|0
1635869400000|2021-11-02 16:10:00|160.73|158.33|160.07|157.67|160.95|158.55|159.92|157.52|0
1635869700000|2021-11-02 16:15:00|159.99|157.59|159.56|157.16|160.21|157.81|159.48|157.08|0
1635870000000|2021-11-02 16:20:00|159.48|157.08|159.34|156.94|159.48|157.08|159.05|156.65|0
1635870300000|2021-11-02 16:25:00|159.26|156.86|159.19|156.79|159.55|157.15|159.19|156.79|0
1635870600000|2021-11-02 16:30:00|159.12|156.72|159.11|156.71|159.55|157.15|159.04|156.64|0
1635870900000|2021-11-02 16:35:00|159.04|156.64|158.82|156.42|159.11|156.71|158.75|156.35|0
1635871200000|2021-11-02 16:40:00|158.75|156.35|158.82|156.42|159.26|156.86|158.68|156.28|0
1635871500000|2021-11-02 16:45:00|158.89|156.49|158.31|155.91|158.89|156.49|158.31|155.91|0
1635871800000|2021-11-02 16:50:00|158.24|155.84|158.31|155.91|158.53|156.13|158.02|155.62|0
1635872100000|2021-11-02 16:55:00|158.38|155.98|158.45|156.05|158.45|156.05|158.24|155.84|0
1635872400000|2021-11-02 17:00:00|158.38|155.98|158.52|156.12|158.89|156.49|158.38|155.98|0
1635872700000|2021-11-02 17:05:00|158.6|156.2|158.52|156.12|158.96|156.56|158.23|155.83|0
1635873000000|2021-11-02 17:10:00|158.45|156.05|158.23|155.83|158.45|156.05|158.09|155.69|0
1635873300000|2021-11-02 17:15:00|158.3|155.9|158.59|156.19|158.66|156.26|158.27|155.87|0
1635873600000|2021-11-02 17:20:00|158.52|156.12|158.3|155.9|158.73|156.33|158.23|155.83|0
1635873900000|2021-11-02 17:25:00|158.37|155.97|159.53|157.13|159.53|157.13|158.37|155.97|0
1635874200000|2021-11-02 17:30:00|159.6|157.2|159.96|157.56|159.96|157.56|159.53|157.13|0
1635874500000|2021-11-02 17:35:00|159.89|157.49|159.56|157.16|160.25|157.85|159.45|157.05|0
1635874800000|2021-11-02 17:40:00|159.52|157.12|159.01|156.61|159.67|157.27|159.01|156.61|0
1635875100000|2021-11-02 17:45:00|158.94|156.54|159.23|156.83|159.45|157.05|158.94|156.54|0
1635875400000|2021-11-02 17:50:00|159.16|156.76|159.3|156.9|159.44|157.04|158.94|156.54|0
1635875700000|2021-11-02 17:55:00|159.23|156.83|159.3|156.9|159.52|157.12|159.08|156.68|0
1635876000000|2021-11-02 18:00:00|159.22|156.82|159.37|156.97|159.73|157.33|159.08|156.68|0
1635876300000|2021-11-02 18:05:00|159.44|157.04|160.24|157.84|160.24|157.84|159.44|157.04|0
1635876600000|2021-11-02 18:10:00|160.17|157.77|160.02|157.62|160.31|157.91|159.8|157.4|0
1635876900000|2021-11-02 18:15:00|160.16|157.76|159.51|157.11|160.53|158.13|159.51|157.11|0
1635877200000|2021-11-02 18:20:00|159.58|157.18|160.01|157.61|160.16|157.76|159.51|157.11|0
1635877500000|2021-11-02 18:25:00|159.94|157.54|159.87|157.47|160.3|157.9|159.43|157.03|0
1635877800000|2021-11-02 18:30:00|159.79|157.39|160.15|157.75|160.16|157.76|159.79|157.39|0
1635878100000|2021-11-02 18:35:00|160.08|157.68|159.43|157.03|160.15|157.75|159.35|156.95|0
1635878400000|2021-11-02 18:40:00|159.35|156.95|159.06|156.66|159.35|156.95|158.99|156.59|0
1635878700000|2021-11-02 18:45:00|159.13|156.73|158.91|156.51|159.13|156.73|158.63|156.23|0
1635879000000|2021-11-02 18:50:00|158.99|156.59|158.91|156.51|159.13|156.73|158.69|156.29|0
1635879300000|2021-11-02 18:55:00|158.84|156.44|158.48|156.08|159.06|156.66|158.4|156|0
1635879600000|2021-11-02 19:00:00|158.4|156|158.47|156.07|158.62|156.22|158.26|155.86|0
1635879900000|2021-11-02 19:05:00|158.55|156.15|158.33|155.93|158.76|156.36|158.25|155.85|0
1635880200000|2021-11-02 19:10:00|158.4|156|158.76|156.36|158.9|156.5|158.33|155.93|0
1635880500000|2021-11-02 19:15:00|158.69|156.29|159.05|156.65|159.12|156.72|158.61|156.21|0
1635880800000|2021-11-02 19:20:00|159.12|156.72|159.26|156.86|159.41|157.01|159.04|156.64|0
1635881100000|2021-11-02 19:25:00|159.33|156.93|158.75|156.35|159.55|157.15|158.75|156.35|0
1635881400000|2021-11-02 19:30:00|158.68|156.28|159.26|156.86|159.62|157.22|158.61|156.21|0
1635881700000|2021-11-02 19:35:00|159.18|156.78|159.4|157|159.4|157|158.97|156.57|0
1635882000000|2021-11-02 19:40:00|159.33|156.93|158.6|156.2|159.4|157|158.6|156.2|0
1635882300000|2021-11-02 19:45:00|158.67|156.27|158.38|155.98|158.82|156.42|158.02|155.62|0
1635882600000|2021-11-02 19:50:00|158.53|156.13|159.32|156.92|159.83|157.43|158.53|156.13|0
1635882900000|2021-11-02 19:55:00|159.39|156.99|158.6|156.2|159.9|157.5|158.45|156.05|0
1635883200000|2021-11-02 20:00:00|158.45|156.05|159.46|157.06|159.46|157.06|158.45|156.05|0
1635883500000|2021-11-02 20:05:00|159.39|156.99|159.32|156.92|159.53|157.13|159.32|156.92|0
1635883800000|2021-11-02 20:10:00|159.39|156.99|159.17|156.77|159.39|156.99|158.95|156.55|0
1635884100000|2021-11-02 20:15:00|159.3|156.5|159.37|156.57|159.44|156.64|159.22|156.42|0
1635884400000|2021-11-02 20:20:00|159.22|156.42|159.36|156.56|159.36|156.56|159.22|156.42|0
1635884700000|2021-11-02 20:25:00|159.29|156.49|159.29|156.49|159.36|156.56|159.29|156.49|0
1635885000000|2021-11-02 20:30:00|159.22|156.42|159.21|156.41|159.29|156.49|159.21|156.41|0
1635885300000|2021-11-02 20:35:00|159.29|156.49|159.21|156.41|159.29|156.49|159.14|156.34|0
1635885600000|2021-11-02 20:40:00|159.29|156.49|159.14|156.34|159.29|156.49|159.14|156.34|0
1635885900000|2021-11-02 20:45:00|159.1|156.3|159.28|156.48|159.28|156.48|158.92|156.12|0
1635886200000|2021-11-02 20:50:00|159.21|156.41|159.28|156.48|159.28|156.48|159.21|156.41|0
1635886500000|2021-11-02 20:55:00|159.21|156.41|159.24|156.44|159.31|156.51|159.13|156.33|0
1635886800000|2021-11-02 21:00:00|159.2|156.4|159.19|156.39|159.24|156.44|159.19|156.39|0
1635887100000|2021-11-02 21:05:00|159.21|156.41|159.21|156.41|159.22|156.42|159.14|156.34|0
1635887400000|2021-11-02 21:10:00|159.2|156.4|159.21|156.41|159.22|156.42|159.2|156.4|0
1635887700000|2021-11-02 21:15:00|159.2|156.4|159.19|156.39|159.2|156.4|159.19|156.39|0
1635888000000|2021-11-02 21:20:00|159.18|156.38|159.19|156.39|159.2|156.4|159.15|156.35|0
1635888300000|2021-11-02 21:25:00|159.21|156.41|159.21|156.41|159.21|156.41|159.15|156.35|0
1635888600000|2021-11-02 21:30:00|159.18|156.38|159.15|156.35|159.18|156.38|159.07|156.27|0
1635888900000|2021-11-02 21:35:00|159.16|156.36|159.2|156.4|159.21|156.41|159.16|156.36|0
1635889200000|2021-11-02 21:40:00|159.21|156.41|159.26|156.46|159.27|156.47|159.21|156.41|0
1635889500000|2021-11-02 21:45:00|159.27|156.47|159.31|156.51|159.35|156.55|159.27|156.47|0
1635889800000|2021-11-02 21:50:00|159.3|156.5|159.23|156.43|159.33|156.53|159.22|156.42|0
1635890100000|2021-11-02 21:55:00|159.24|156.44|159.3|156.5|159.33|156.53|159.24|156.44|0
1635890400000|2021-11-02 22:00:00|159.14|156.34|159.54|156.74|159.61|156.81|159.14|156.34|0
1635890700000|2021-11-02 22:05:00|159.47|156.67|159.76|156.96|159.83|157.03|159.47|156.67|0
1635891000000|2021-11-02 22:10:00|159.68|156.88|159.61|156.81|159.68|156.88|159.46|156.66|0
1635891300000|2021-11-02 22:15:00|159.68|156.88|159.68|156.88|159.68|156.88|159.61|156.81|0
1635891600000|2021-11-02 22:20:00|159.64|156.84|159.6|156.8|159.75|156.95|159.6|156.8|0
1635891900000|2021-11-02 22:25:00|159.68|156.88|159.68|156.88|159.75|156.95|159.68|156.88|0
1635892200000|2021-11-02 22:30:00|159.67|156.87|159.67|156.87|159.75|156.95|159.6|156.8|0
1635892500000|2021-11-02 22:35:00|159.64|156.84|159.53|156.73|159.67|156.87|159.53|156.73|0
1635892800000|2021-11-02 22:40:00|159.45|156.65|159.38|156.58|159.6|156.8|159.38|156.58|0
1635893100000|2021-11-02 22:45:00|159.31|156.51|159.3|156.5|159.31|156.51|159.23|156.43|0
1635893400000|2021-11-02 22:50:00|159.38|156.58|159.74|156.94|159.88|157.08|159.38|156.58|0
1635893700000|2021-11-02 22:55:00|159.81|157.01|159.88|157.08|159.88|157.08|159.74|156.94|0
1635894000000|2021-11-02 23:00:00|159.81|157.01|159.59|156.79|159.81|157.01|159.59|156.79|0
1635894300000|2021-11-02 23:05:00|159.66|156.86|159.73|156.93|159.73|156.93|159.51|156.71|0
1635894600000|2021-11-02 23:10:00|159.77|156.97|159.8|157|159.88|157.08|159.66|156.86|0
1635894900000|2021-11-02 23:15:00|159.84|157.04|159.84|157.04|159.84|157.04|159.73|156.93|0
1635895200000|2021-11-02 23:20:00|159.8|157|159.87|157.07|159.94|157.14|159.8|157|0
1635895500000|2021-11-02 23:25:00|159.94|157.14|159.58|156.78|159.94|157.14|159.51|156.71|0
1635895800000|2021-11-02 23:30:00|159.65|156.85|159.65|156.85|159.72|156.92|159.58|156.78|0
1635896100000|2021-11-02 23:35:00|159.57|156.77|159.65|156.85|159.72|156.92|159.57|156.77|0
1635896400000|2021-11-02 23:40:00|159.72|156.92|159.79|156.99|159.94|157.14|159.72|156.92|0
1635896700000|2021-11-02 23:45:00|159.72|156.92|159.79|156.99|159.86|157.06|159.72|156.92|0
1635897000000|2021-11-02 23:50:00|159.86|157.06|159.86|157.06|159.93|157.13|159.79|156.99|0
1635897300000|2021-11-02 23:55:00|159.9|157.1|159.86|157.06|160|157.2|159.86|157.06|0
1635897600000|2021-11-03 00:00:00|159.93|157.13|160.07|157.27|160.15|157.35|159.86|157.06|0
1635897900000|2021-11-03 00:05:00|160|157.2|160.29|157.49|160.29|157.49|159.93|157.13|0
1635898200000|2021-11-03 00:10:00|160.25|157.45|160.07|157.27|160.29|157.49|160|157.2|0
1635898500000|2021-11-03 00:15:00|159.99|157.19|159.77|156.97|160.21|157.41|159.77|156.97|0
1635898800000|2021-11-03 00:20:00|159.85|157.05|159.7|156.9|159.85|157.05|159.48|156.68|0
1635899100000|2021-11-03 00:25:00|159.77|156.97|159.7|156.9|159.84|157.04|159.59|156.79|0
1635899400000|2021-11-03 00:30:00|159.77|156.97|159.77|156.97|159.84|157.04|159.62|156.82|0
1635899700000|2021-11-03 00:35:00|159.7|156.9|159.62|156.82|159.77|156.97|159.62|156.82|0
1635900000000|2021-11-03 00:40:00|159.66|156.86|159.69|156.89|159.76|156.96|159.62|156.82|0
1635900300000|2021-11-03 00:45:00|159.73|156.93|159.69|156.89|159.84|157.04|159.69|156.89|0
1635900600000|2021-11-03 00:50:00|159.62|156.82|159.54|156.74|159.62|156.82|159.44|156.64|0
1635900900000|2021-11-03 00:55:00|159.51|156.71|159.47|156.67|159.54|156.74|159.4|156.6|0
1635901200000|2021-11-03 01:00:00|159.58|156.78|159.29|156.49|159.61|156.81|159.1|156.3|0
1635901500000|2021-11-03 01:05:00|159.32|156.52|159.46|156.66|159.47|156.67|159.32|156.52|0
1635901800000|2021-11-03 01:10:00|159.39|156.59|159.1|156.3|159.39|156.59|159.1|156.3|0
1635902100000|2021-11-03 01:15:00|159.17|156.37|159.02|156.22|159.24|156.44|158.95|156.15|0
1635902400000|2021-11-03 01:20:00|159.1|156.3|158.95|156.15|159.17|156.37|158.88|156.08|0
1635902700000|2021-11-03 01:25:00|158.91|156.11|158.95|156.15|159.02|156.22|158.8|156|0
1635903000000|2021-11-03 01:30:00|158.88|156.08|158.87|156.07|159.02|156.22|158.8|156|0
1635903300000|2021-11-03 01:35:00|158.8|156|158.37|155.57|158.8|156|158.22|155.42|0
1635903600000|2021-11-03 01:40:00|158.44|155.64|158.58|155.78|158.58|155.78|158.29|155.49|0
1635903900000|2021-11-03 01:45:00|158.65|155.85|159.08|156.28|159.08|156.28|158.58|155.78|0
1635904200000|2021-11-03 01:50:00|159.01|156.21|158.94|156.14|159.08|156.28|158.79|155.99|0
1635904500000|2021-11-03 01:55:00|158.86|156.06|159.15|156.35|159.23|156.43|158.86|156.06|0
1635904800000|2021-11-03 02:00:00|159.22|156.42|159.37|156.57|159.44|156.64|159.12|156.32|0
1635905100000|2021-11-03 02:05:00|159.41|156.61|159.48|156.68|159.48|156.68|159.29|156.49|0
1635905400000|2021-11-03 02:10:00|159.51|156.71|159.44|156.64|159.58|156.78|159.37|156.57|0
1635905700000|2021-11-03 02:15:00|159.47|156.67|159.43|156.63|159.51|156.71|159.29|156.49|0
1635906000000|2021-11-03 02:20:00|159.36|156.56|159.14|156.34|159.36|156.56|159.14|156.34|0
1635906300000|2021-11-03 02:25:00|159.21|156.41|159.21|156.41|159.29|156.49|159.14|156.34|0
1635906600000|2021-11-03 02:30:00|159.25|156.45|159.43|156.63|159.43|156.63|159.14|156.34|0
1635906900000|2021-11-03 02:35:00|159.5|156.7|159.57|156.77|159.72|156.92|159.5|156.7|0
1635907200000|2021-11-03 02:40:00|159.5|156.7|159.64|156.84|159.71|156.91|159.5|156.7|0
1635907500000|2021-11-03 02:45:00|159.57|156.77|159.49|156.69|159.64|156.84|159.46|156.66|0
1635907800000|2021-11-03 02:50:00|159.42|156.62|159.49|156.69|159.49|156.69|159.42|156.62|0
1635908100000|2021-11-03 02:55:00|159.42|156.62|159.71|156.91|159.78|156.98|159.42|156.62|0
1635908400000|2021-11-03 03:00:00|159.78|156.98|159.63|156.83|159.78|156.98|159.56|156.76|0
1635908700000|2021-11-03 03:05:00|159.71|156.91|159.63|156.83|159.78|156.98|159.49|156.69|0
1635909000000|2021-11-03 03:10:00|159.7|156.9|159.7|156.9|159.7|156.9|159.63|156.83|0
1635909300000|2021-11-03 03:15:00|159.63|156.83|159.7|156.9|159.74|156.94|159.56|156.76|0
1635909600000|2021-11-03 03:20:00|159.66|156.86|159.77|156.97|159.77|156.97|159.63|156.83|0
1635909900000|2021-11-03 03:25:00|159.7|156.9|159.73|156.93|159.84|157.04|159.7|156.9|0
1635910200000|2021-11-03 03:30:00|159.77|156.97|159.84|157.04|159.84|157.04|159.77|156.97|0
1635910500000|2021-11-03 03:35:00|159.91|157.11|159.91|157.11|160.06|157.26|159.91|157.11|0
1635910800000|2021-11-03 03:40:00|159.87|157.07|159.83|157.03|159.87|157.07|159.76|156.96|0
1635911100000|2021-11-03 03:45:00|159.76|156.96|160.05|157.25|160.12|157.32|159.76|156.96|0
1635911400000|2021-11-03 03:50:00|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1635911700000|2021-11-03 03:55:00|160.05|157.25|160.05|157.25|160.12|157.32|159.97|157.17|0
1635912000000|2021-11-03 04:00:00|160.01|157.21|159.9|157.1|160.05|157.25|159.9|157.1|0
1635912300000|2021-11-03 04:05:00|159.83|157.03|159.82|157.02|159.83|157.03|159.82|157.02|0
1635912600000|2021-11-03 04:10:00|159.86|157.06|159.9|157.1|159.9|157.1|159.82|157.02|0
1635912900000|2021-11-03 04:15:00|159.89|157.09|159.97|157.17|159.97|157.17|159.82|157.02|0
1635913200000|2021-11-03 04:20:00|159.96|157.16|159.89|157.09|159.96|157.16|159.89|157.09|0
1635913500000|2021-11-03 04:25:00|159.96|157.16|160.03|157.23|160.11|157.31|159.89|157.09|0
1635913800000|2021-11-03 04:30:00|160.11|157.31|159.96|157.16|160.11|157.31|159.96|157.16|0
1635914100000|2021-11-03 04:35:00|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1635914400000|2021-11-03 04:40:00|160|157.2|160.03|157.23|160.03|157.23|159.96|157.16|0
1635914700000|2021-11-03 04:45:00|159.96|157.16|159.88|157.08|159.96|157.16|159.81|157.01|0
1635915000000|2021-11-03 04:50:00|159.85|157.05|159.92|157.12|160.02|157.22|159.81|157.01|0
1635915300000|2021-11-03 04:55:00|159.88|157.08|159.88|157.08|159.95|157.15|159.88|157.08|0
1635915600000|2021-11-03 05:00:00|159.8|157|159.8|157|159.88|157.08|159.73|156.93|0
1635915900000|2021-11-03 05:05:00|159.84|157.04|160.31|157.51|160.31|157.51|159.84|157.04|0
1635916200000|2021-11-03 05:10:00|160.35|157.55|160.27|157.47|160.38|157.58|160.23|157.43|0
1635916500000|2021-11-03 05:15:00|160.23|157.43|160.31|157.51|160.38|157.58|160.16|157.36|0
1635916800000|2021-11-03 05:20:00|160.27|157.47|160.3|157.5|160.31|157.51|160.16|157.36|0
1635917100000|2021-11-03 05:25:00|160.23|157.43|160.16|157.36|160.3|157.5|160.08|157.28|0
1635917400000|2021-11-03 05:30:00|160.08|157.28|160.23|157.43|160.3|157.5|160.08|157.28|0
1635917700000|2021-11-03 05:35:00|160.15|157.35|160.22|157.42|160.23|157.43|160.15|157.35|0
1635918000000|2021-11-03 05:40:00|160.15|157.35|160.22|157.42|160.3|157.5|160.15|157.35|0
1635918300000|2021-11-03 05:45:00|160.26|157.46|160.29|157.49|160.37|157.57|160.26|157.46|0
1635918600000|2021-11-03 05:50:00|160.26|157.46|160.29|157.49|160.37|157.57|160.26|157.46|0
1635918900000|2021-11-03 05:55:00|160.26|157.46|160.22|157.42|160.36|157.56|160.22|157.42|0
1635919200000|2021-11-03 06:00:00|160.14|157.34|160.21|157.41|160.29|157.49|160.14|157.34|0
1635919500000|2021-11-03 06:05:00|160.14|157.34|160.43|157.63|160.43|157.63|160.14|157.34|0
1635919800000|2021-11-03 06:10:00|160.36|157.56|160.06|157.26|160.43|157.63|160.06|157.26|0
1635920100000|2021-11-03 06:15:00|159.99|157.19|159.77|156.97|159.99|157.19|159.7|156.9|0
1635920400000|2021-11-03 06:20:00|159.84|157.04|159.55|156.75|159.84|157.04|159.55|156.75|0
1635920700000|2021-11-03 06:25:00|159.48|156.68|159.55|156.75|159.62|156.82|159.4|156.6|0
1635921000000|2021-11-03 06:30:00|159.62|156.82|159.84|157.04|159.84|157.04|159.62|156.82|0
1635921300000|2021-11-03 06:35:00|159.87|157.07|159.83|157.03|159.91|157.11|159.76|156.96|0
1635921600000|2021-11-03 06:40:00|159.76|156.96|159.87|157.07|159.91|157.11|159.76|156.96|0
1635921900000|2021-11-03 06:45:00|159.91|157.11|160.19|157.39|160.34|157.54|159.91|157.11|0
1635922200000|2021-11-03 06:50:00|160.74|157.94|160.6|157.8|161.44|158.64|160.6|157.8|0
1635922500000|2021-11-03 06:55:00|160.59|157.79|160.59|157.79|160.67|157.87|160.52|157.72|0
1635922800000|2021-11-03 07:00:00|160.63|157.83|160.45|157.65|160.74|157.94|160.3|157.5|0
1635923100000|2021-11-03 07:05:00|160.25|157.85|160.46|158.06|160.54|158.14|160.25|157.85|0
1635923400000|2021-11-03 07:10:00|160.39|157.99|160.53|158.13|160.53|158.13|160.39|157.99|0
1635923700000|2021-11-03 07:15:00|160.57|158.17|160.39|157.99|160.61|158.21|160.39|157.99|0
1635924000000|2021-11-03 07:20:00|160.31|157.91|160.09|157.69|160.38|157.98|160.09|157.69|0
1635924300000|2021-11-03 07:25:00|160.02|157.62|159.4|157|160.31|157.91|159.4|157|0
1635924600000|2021-11-03 07:30:00|159.32|156.92|159.54|157.14|159.61|157.21|159.32|156.92|0
1635924900000|2021-11-03 07:35:00|159.58|157.18|159.68|157.28|159.68|157.28|159.39|156.99|0
1635925200000|2021-11-03 07:40:00|159.61|157.21|159.83|157.43|159.83|157.43|159.61|157.21|0
1635925500000|2021-11-03 07:45:00|159.75|157.35|159.75|157.35|159.83|157.43|159.68|157.28|0
1635925800000|2021-11-03 07:50:00|159.68|157.28|159.53|157.13|159.68|157.28|159.53|157.13|0
1635926100000|2021-11-03 07:55:00|159.46|157.06|159.46|157.06|159.6|157.2|159.24|156.84|0
1635926400000|2021-11-03 08:00:00|159.53|157.13|158.95|156.55|159.67|157.27|158.77|156.37|0
1635926700000|2021-11-03 08:05:00|158.87|156.47|158.65|156.25|159.24|156.84|158.44|156.04|0
1635927000000|2021-11-03 08:10:00|158.58|156.18|158.8|156.4|158.94|156.54|158.58|156.18|0
1635927300000|2021-11-03 08:15:00|158.72|156.32|158.58|156.18|158.94|156.54|158.51|156.11|0
1635927600000|2021-11-03 08:20:00|158.51|156.11|158.43|156.03|158.51|156.11|158.36|155.96|0
1635927900000|2021-11-03 08:25:00|158.5|156.1|158.43|156.03|158.5|156.1|158.36|155.96|0
1635928200000|2021-11-03 08:30:00|158.5|156.1|158.72|156.32|158.79|156.39|158.43|156.03|0
1635928500000|2021-11-03 08:35:00|158.79|156.39|158.79|156.39|158.93|156.53|158.64|156.24|0
1635928800000|2021-11-03 08:40:00|158.71|156.31|158.71|156.31|158.86|156.46|158.64|156.24|0
1635929100000|2021-11-03 08:45:00|158.78|156.38|158.93|156.53|158.93|156.53|158.64|156.24|0
1635929400000|2021-11-03 08:50:00|158.85|156.45|159.07|156.67|159.14|156.74|158.71|156.31|0
1635929700000|2021-11-03 08:55:00|159.14|156.74|158.71|156.31|159.14|156.74|158.63|156.23|0
1635930000000|2021-11-03 09:00:00|158.78|156.38|158.56|156.16|158.78|156.38|158.56|156.16|0
1635930300000|2021-11-03 09:05:00|158.63|156.23|158.34|155.94|158.63|156.23|158.34|155.94|0
1635930600000|2021-11-03 09:10:00|158.27|155.87|158.19|155.79|158.34|155.94|158.12|155.72|0
1635930900000|2021-11-03 09:15:00|158.12|155.72|158.34|155.94|158.41|156.01|158.05|155.65|0
1635931200000|2021-11-03 09:20:00|158.26|155.86|158.41|156.01|158.48|156.08|158.26|155.86|0
1635931500000|2021-11-03 09:25:00|158.48|156.08|158.62|156.22|158.69|156.29|158.48|156.08|0
1635931800000|2021-11-03 09:30:00|158.55|156.15|158.55|156.15|158.62|156.22|158.48|156.08|0
1635932100000|2021-11-03 09:35:00|158.62|156.22|158.47|156.07|158.69|156.29|158.47|156.07|0
1635932400000|2021-11-03 09:40:00|158.4|156|158.9|156.5|158.98|156.58|158.4|156|0
1635932700000|2021-11-03 09:45:00|158.98|156.58|158.76|156.36|158.98|156.58|158.68|156.28|0
1635933000000|2021-11-03 09:50:00|158.68|156.28|158.83|156.43|158.9|156.5|158.68|156.28|0
1635933300000|2021-11-03 09:55:00|158.9|156.5|158.61|156.21|158.9|156.5|158.61|156.21|0
1635933600000|2021-11-03 10:00:00|158.68|156.28|158.46|156.06|158.68|156.28|158.39|155.99|0
1635933900000|2021-11-03 10:05:00|158.53|156.13|158.89|156.49|159.04|156.64|158.46|156.06|0
1635934200000|2021-11-03 10:10:00|158.82|156.42|159.04|156.64|159.04|156.64|158.82|156.42|0
1635934500000|2021-11-03 10:15:00|159.07|156.67|159.11|156.71|159.11|156.71|158.82|156.42|0
1635934800000|2021-11-03 10:20:00|159.18|156.78|159.32|156.92|159.32|156.92|159.18|156.78|0
1635935100000|2021-11-03 10:25:00|159.25|156.85|159.03|156.63|159.32|156.92|159.03|156.63|0
1635935400000|2021-11-03 10:30:00|158.96|156.56|159.17|156.77|159.32|156.92|158.96|156.56|0
1635935700000|2021-11-03 10:35:00|159.25|156.85|159.24|156.84|159.25|156.85|159.17|156.77|0
1635936000000|2021-11-03 10:40:00|159.17|156.77|159.31|156.91|159.39|156.99|159.17|156.77|0
1635936300000|2021-11-03 10:45:00|159.35|156.95|159.46|157.06|159.46|157.06|159.24|156.84|0
1635936600000|2021-11-03 10:50:00|159.39|156.99|159.46|157.06|159.68|157.28|159.31|156.91|0
1635936900000|2021-11-03 10:55:00|159.42|157.02|159.09|156.69|159.46|157.06|159.09|156.69|0
1635937200000|2021-11-03 11:00:00|159.16|156.76|159.38|156.98|159.45|157.05|159.09|156.69|0
1635937500000|2021-11-03 11:05:00|159.45|157.05|159.6|157.2|159.6|157.2|159.45|157.05|0
1635937800000|2021-11-03 11:10:00|159.52|157.12|159.38|156.98|159.6|157.2|159.3|156.9|0
1635938100000|2021-11-03 11:15:00|159.45|157.05|159.52|157.12|159.52|157.12|159.37|156.97|0
1635938400000|2021-11-03 11:20:00|159.45|157.05|159.3|156.9|159.52|157.12|159.3|156.9|0
1635938700000|2021-11-03 11:25:00|159.37|156.97|159.08|156.68|159.37|156.97|159.08|156.68|0
1635939000000|2021-11-03 11:30:00|159.01|156.61|159|156.6|159.08|156.68|158.86|156.46|0
1635939300000|2021-11-03 11:35:00|159.08|156.68|158.93|156.53|159.08|156.68|158.93|156.53|0
1635939600000|2021-11-03 11:40:00|158.86|156.46|158.85|156.45|158.86|156.46|158.78|156.38|0
1635939900000|2021-11-03 11:45:00|158.78|156.38|159.07|156.67|159.29|156.89|158.78|156.38|0
1635940200000|2021-11-03 11:50:00|159|156.6|158.92|156.52|159.07|156.67|158.71|156.31|0
1635940500000|2021-11-03 11:55:00|159|156.6|158.99|156.59|159.07|156.67|158.85|156.45|0
1635940800000|2021-11-03 12:00:00|159.07|156.67|159.06|156.66|159.07|156.67|158.92|156.52|0
1635941100000|2021-11-03 12:05:00|159.14|156.74|159.06|156.66|159.14|156.74|159.06|156.66|0
1635941400000|2021-11-03 12:10:00|159.13|156.73|159.13|156.73|159.13|156.73|158.99|156.59|0
1635941700000|2021-11-03 12:15:00|159.2|156.8|159.13|156.73|159.28|156.88|159.06|156.66|0
1635942000000|2021-11-03 12:20:00|159.17|156.77|159.35|156.95|159.42|157.02|159.13|156.73|0
1635942300000|2021-11-03 12:25:00|159.42|157.02|159.49|157.09|159.71|157.31|159.42|157.02|0
1635942600000|2021-11-03 12:30:00|159.56|157.16|160.07|157.67|160.07|157.67|159.49|157.09|0
1635942900000|2021-11-03 12:35:00|160.14|157.74|159.78|157.38|160.14|157.74|159.78|157.38|0
1635943200000|2021-11-03 12:40:00|159.85|157.45|159.92|157.52|159.99|157.59|159.78|157.38|0
1635943500000|2021-11-03 12:45:00|159.85|157.45|159.77|157.37|159.92|157.52|159.7|157.3|0
1635943800000|2021-11-03 12:50:00|159.84|157.44|159.99|157.59|160.06|157.66|159.77|157.37|0
1635944100000|2021-11-03 12:55:00|159.92|157.52|159.99|157.59|159.99|157.59|159.84|157.44|0
1635944400000|2021-11-03 13:00:00|160.06|157.66|160.2|157.8|160.57|158.17|159.99|157.59|0
1635944700000|2021-11-03 13:05:00|160.13|157.73|159.69|157.29|160.13|157.73|159.69|157.29|0
1635945000000|2021-11-03 13:10:00|159.76|157.36|159.76|157.36|159.84|157.44|159.69|157.29|0
1635945300000|2021-11-03 13:15:00|159.83|157.43|159.83|157.43|159.98|157.58|159.76|157.36|0
1635945600000|2021-11-03 13:20:00|159.91|157.51|159.83|157.43|159.98|157.58|159.83|157.43|0
1635945900000|2021-11-03 13:25:00|159.76|157.36|159.76|157.36|159.83|157.43|159.54|157.14|0
1635946200000|2021-11-03 13:30:00|159.68|157.28|159.17|156.77|160.12|157.72|159.17|156.77|0
1635946500000|2021-11-03 13:35:00|159.03|156.63|159.82|157.42|161.14|158.74|159.03|156.63|0
1635946800000|2021-11-03 13:40:00|159.9|157.5|159.97|157.57|160.41|158.01|159.68|157.28|0
1635947100000|2021-11-03 13:45:00|159.82|157.42|159.75|157.35|160.26|157.86|159.53|157.13|0
1635947400000|2021-11-03 13:50:00|159.67|157.27|159.6|157.2|160.18|157.78|159.6|157.2|0
1635947700000|2021-11-03 13:55:00|159.67|157.27|159.49|157.09|159.82|157.42|159.09|156.69|0
1635948000000|2021-11-03 14:00:00|159.52|157.12|160.84|158.44|160.84|158.44|159.09|156.69|0
1635948300000|2021-11-03 14:05:00|160.76|158.36|159.92|157.52|161.13|158.73|159.77|157.37|0
1635948600000|2021-11-03 14:10:00|159.85|157.45|159.48|157.08|160.21|157.81|159.26|156.86|0
1635948900000|2021-11-03 14:15:00|159.55|157.15|159.77|157.37|160.14|157.74|159.41|157.01|0
1635949200000|2021-11-03 14:20:00|159.7|157.3|159.48|157.08|160.06|157.66|159.26|156.86|0
1635949500000|2021-11-03 14:25:00|159.4|157|159.26|156.86|159.62|157.22|159.18|156.78|0
1635949800000|2021-11-03 14:30:00|159.33|156.93|159.25|156.85|159.33|156.93|158.96|156.56|0
1635950100000|2021-11-03 14:35:00|159.18|156.78|159.11|156.71|159.76|157.36|159.03|156.63|0
1635950400000|2021-11-03 14:40:00|159.03|156.63|158.89|156.49|159.25|156.85|158.74|156.34|0
1635950700000|2021-11-03 14:45:00|158.81|156.41|158.67|156.27|159.1|156.7|158.38|155.98|0
1635951000000|2021-11-03 14:50:00|158.52|156.12|158.45|156.05|158.88|156.48|158.45|156.05|0
1635951300000|2021-11-03 14:55:00|158.52|156.12|158.66|156.26|158.81|156.41|158.44|156.04|0
1635951600000|2021-11-03 15:00:00|158.73|156.33|158.95|156.55|159.02|156.62|158.52|156.12|0
1635951900000|2021-11-03 15:05:00|159.02|156.62|159.31|156.91|159.46|157.06|158.95|156.55|0
1635952200000|2021-11-03 15:10:00|159.38|156.98|159.31|156.91|159.67|157.27|159.16|156.76|0
1635952500000|2021-11-03 15:15:00|159.27|156.87|159.38|156.98|159.45|157.05|159.02|156.62|0
1635952800000|2021-11-03 15:20:00|159.31|156.91|159.31|156.91|159.38|156.98|158.72|156.32|0
1635953100000|2021-11-03 15:25:00|159.38|156.98|159.38|156.98|159.45|157.05|159.09|156.69|0
1635953400000|2021-11-03 15:30:00|159.3|156.9|159.52|157.12|159.74|157.34|159.08|156.68|0
1635953700000|2021-11-03 15:35:00|159.59|157.19|159.66|157.26|159.81|157.41|159.45|157.05|0
1635954000000|2021-11-03 15:40:00|159.74|157.34|159.3|156.9|159.81|157.41|159.3|156.9|0
1635954300000|2021-11-03 15:45:00|159.37|156.97|159.44|157.04|159.59|157.19|159.08|156.68|0
1635954600000|2021-11-03 15:50:00|159.51|157.11|159.15|156.75|159.51|157.11|159.07|156.67|0
1635954900000|2021-11-03 15:55:00|159.07|156.67|158.71|156.31|159.15|156.75|158.49|156.09|0
1635955200000|2021-11-03 16:00:00|158.78|156.38|158.92|156.52|158.93|156.53|158.71|156.31|0
1635955500000|2021-11-03 16:05:00|158.85|156.45|158.7|156.3|158.85|156.45|158.42|156.02|0
1635955800000|2021-11-03 16:10:00|158.63|156.23|158.63|156.23|158.99|156.59|158.56|156.16|0
1635956100000|2021-11-03 16:15:00|158.56|156.16|158.85|156.45|158.99|156.59|158.56|156.16|0
1635956400000|2021-11-03 16:20:00|158.77|156.37|159.13|156.73|159.35|156.95|158.77|156.37|0
1635956700000|2021-11-03 16:25:00|159.06|156.66|158.91|156.51|159.21|156.81|158.77|156.37|0
1635957000000|2021-11-03 16:30:00|158.84|156.44|158.84|156.44|159.06|156.66|158.77|156.37|0
1635957300000|2021-11-03 16:35:00|158.77|156.37|158.62|156.22|158.91|156.51|158.62|156.22|0
1635957600000|2021-11-03 16:40:00|158.69|156.29|158.84|156.44|158.91|156.51|158.47|156.07|0
1635957900000|2021-11-03 16:45:00|158.91|156.51|159.05|156.65|159.12|156.72|158.84|156.44|0
1635958200000|2021-11-03 16:50:00|159.12|156.72|159.27|156.87|159.34|156.94|159.05|156.65|0
1635958500000|2021-11-03 16:55:00|159.19|156.79|159.05|156.65|159.34|156.94|159.05|156.65|0
1635958800000|2021-11-03 17:00:00|159.12|156.72|159.48|157.08|159.48|157.08|159.12|156.72|0
1635959100000|2021-11-03 17:05:00|159.41|157.01|159.41|157.01|159.55|157.15|159.34|156.94|0
1635959400000|2021-11-03 17:10:00|159.33|156.93|158.64|156.24|159.55|157.15|158.57|156.17|0
1635959700000|2021-11-03 17:15:00|158.57|156.17|158.78|156.38|159.07|156.67|158.57|156.17|0
1635960000000|2021-11-03 17:20:00|158.86|156.46|158.71|156.31|158.86|156.46|158.56|156.16|0
1635960300000|2021-11-03 17:25:00|158.63|156.23|158.49|156.09|158.71|156.31|158.49|156.09|0
1635960600000|2021-11-03 17:30:00|158.56|156.16|158.19|155.79|158.56|156.16|158.19|155.79|0
1635960900000|2021-11-03 17:35:00|158.27|155.87|158.27|155.87|158.48|156.08|158.19|155.79|0
1635961200000|2021-11-03 17:40:00|158.19|155.79|158.26|155.86|158.34|155.94|158.12|155.72|0
1635961500000|2021-11-03 17:45:00|158.34|155.94|158.84|156.44|159.43|157.03|158.34|155.94|0
1635961800000|2021-11-03 17:50:00|158.92|156.52|158.91|156.51|159.13|156.73|158.84|156.44|0
1635962100000|2021-11-03 17:55:00|158.99|156.59|158.98|156.58|159.1|156.7|158.62|156.22|0
1635962400000|2021-11-03 18:00:00|158.88|156.48|155.01|152.61|159.31|156.91|154.37|151.97|0
1635962700000|2021-11-03 18:05:00|154.51|152.11|155.58|153.18|156.45|154.05|154.44|152.04|0
1635963000000|2021-11-03 18:10:00|155.73|153.33|156.88|154.48|157.17|154.77|155.73|153.33|0
1635963300000|2021-11-03 18:15:00|156.73|154.33|155.51|153.11|157.31|154.91|155.44|153.04|0
1635963600000|2021-11-03 18:20:00|155.44|153.04|154.86|152.46|155.94|153.54|154.72|152.32|0
1635963900000|2021-11-03 18:25:00|154.79|152.39|155.36|152.96|155.5|153.1|154.65|152.25|0
1635964200000|2021-11-03 18:30:00|155.29|152.89|155.22|152.82|156.15|153.75|154.79|152.39|0
1635964500000|2021-11-03 18:35:00|155.14|152.74|155|152.6|155.72|153.32|154.5|152.1|0
1635964800000|2021-11-03 18:40:00|154.93|152.53|153.72|151.32|155.28|152.88|153.5|151.1|0
1635965100000|2021-11-03 18:45:00|153.65|151.25|151.39|148.99|153.72|151.32|151.39|148.99|0
1635965400000|2021-11-03 18:50:00|151.6|149.2|150.69|148.29|151.88|149.48|150.27|147.87|0
1635965700000|2021-11-03 18:55:00|150.62|148.22|152.09|149.69|154.88|152.48|150.34|147.94|0
1635966000000|2021-11-03 19:00:00|152.02|149.62|151.74|149.34|152.58|150.18|151.39|148.99|0
1635966300000|2021-11-03 19:05:00|151.88|149.48|151.04|148.64|151.95|149.55|150.97|148.57|0
1635966600000|2021-11-03 19:10:00|151.18|148.78|151.18|148.78|151.53|149.13|150.7|148.3|0
1635966900000|2021-11-03 19:15:00|151.04|148.64|151.6|149.2|151.67|149.27|150.9|148.5|0
1635967200000|2021-11-03 19:20:00|151.53|149.13|151.25|148.85|152.02|149.62|151.18|148.78|0
1635967500000|2021-11-03 19:25:00|151.18|148.78|151.24|148.84|151.87|149.47|151.18|148.78|0
1635967800000|2021-11-03 19:30:00|151.17|148.77|151.03|148.63|151.45|149.05|150.69|148.29|0
1635968100000|2021-11-03 19:35:00|150.96|148.56|151.03|148.63|151.45|149.05|150.96|148.56|0
1635968400000|2021-11-03 19:40:00|151.1|148.7|149.85|147.45|151.1|148.7|149.85|147.45|0
1635968700000|2021-11-03 19:45:00|149.92|147.52|148.95|146.55|149.99|147.59|148.95|146.55|0
1635969000000|2021-11-03 19:50:00|148.88|146.48|149.5|147.1|150.19|147.79|148.88|146.48|0
1635969300000|2021-11-03 19:55:00|149.78|147.38|149.84|147.44|150.12|147.72|149.02|146.62|0
1635969600000|2021-11-03 20:00:00|150.19|147.79|150.4|148|150.61|148.21|150.12|147.72|0
1635969900000|2021-11-03 20:05:00|150.33|147.93|150.19|147.79|150.33|147.93|149.84|147.44|0
1635970200000|2021-11-03 20:10:00|150.12|147.72|150.04|147.64|150.39|147.99|149.91|147.51|0
1635970500000|2021-11-03 20:15:00|150.18|147.38|150.38|147.58|150.45|147.65|150.18|147.38|0
1635970800000|2021-11-03 20:20:00|150.45|147.65|150.17|147.37|150.45|147.65|150.17|147.37|0
1635971100000|2021-11-03 20:25:00|150.24|147.44|150.31|147.51|150.38|147.58|150.17|147.37|0
1635971400000|2021-11-03 20:30:00|150.38|147.58|150.51|147.71|150.51|147.71|150.31|147.51|0
1635971700000|2021-11-03 20:35:00|150.58|147.78|150.51|147.71|150.58|147.78|150.44|147.64|0
1635972000000|2021-11-03 20:40:00|150.44|147.64|150.44|147.64|150.44|147.64|150.37|147.57|0
1635972300000|2021-11-03 20:45:00|150.51|147.71|150.44|147.64|150.58|147.78|150.41|147.61|0
1635972600000|2021-11-03 20:50:00|150.37|147.57|150.09|147.29|150.37|147.57|150.09|147.29|0
1635972900000|2021-11-03 20:55:00|150.16|147.36|150.12|147.32|150.23|147.43|150.05|147.25|0
1635973200000|2021-11-03 21:00:00|150.06|147.26|150.03|147.23|150.07|147.27|149.93|147.13|0
1635973500000|2021-11-03 21:05:00|150.02|147.22|149.86|147.06|150.02|147.22|149.85|147.05|0
1635973800000|2021-11-03 21:10:00|149.93|147.13|149.87|147.07|149.93|147.13|149.85|147.05|0
1635974100000|2021-11-03 21:15:00|149.92|147.12|149.92|147.12|149.95|147.15|149.9|147.1|0
1635974400000|2021-11-03 21:20:00|149.91|147.11|149.81|147.01|149.92|147.12|149.81|147.01|0
1635974700000|2021-11-03 21:25:00|149.82|147.02|149.89|147.09|149.89|147.09|149.81|147.01|0
1635975000000|2021-11-03 21:30:00|149.88|147.08|149.89|147.09|149.89|147.09|149.87|147.07|0
1635975300000|2021-11-03 21:35:00|149.88|147.08|149.88|147.08|149.88|147.08|149.88|147.08|0
1635975600000|2021-11-03 21:40:00|149.87|147.07|149.85|147.05|149.89|147.09|149.76|146.96|0
1635975900000|2021-11-03 21:45:00|149.83|147.03|149.89|147.09|149.89|147.09|149.8|147|0
1635976500000|2021-11-03 21:55:00|149.88|147.08|149.91|147.11|149.95|147.15|149.87|147.07|0
1635976800000|2021-11-03 22:00:00|150.03|147.23|149.72|146.92|150.1|147.3|149.58|146.78|0
1635977100000|2021-11-03 22:05:00|149.58|146.78|149.37|146.57|149.72|146.92|149.37|146.57|0
1635977400000|2021-11-03 22:10:00|149.44|146.64|149.3|146.5|149.51|146.71|149.23|146.43|0
1635977700000|2021-11-03 22:15:00|149.23|146.43|149.16|146.36|149.3|146.5|148.95|146.15|0
1635978000000|2021-11-03 22:20:00|149.23|146.43|149.29|146.49|149.29|146.49|149.09|146.29|0
1635978300000|2021-11-03 22:25:00|149.36|146.56|149.36|146.56|149.36|146.56|149.22|146.42|0
1635978600000|2021-11-03 22:30:00|149.29|146.49|149.22|146.42|149.36|146.56|149.08|146.28|0
1635978900000|2021-11-03 22:35:00|149.29|146.49|149.43|146.63|149.43|146.63|149.22|146.42|0
1635979200000|2021-11-03 22:40:00|149.36|146.56|149.15|146.35|149.39|146.59|149.15|146.35|0
1635979500000|2021-11-03 22:45:00|149.08|146.28|148.87|146.07|149.15|146.35|148.87|146.07|0
1635979800000|2021-11-03 22:50:00|148.94|146.14|148.94|146.14|149.08|146.28|148.87|146.07|0
1635980100000|2021-11-03 22:55:00|149.01|146.21|149|146.2|149.01|146.21|148.87|146.07|0
1635980400000|2021-11-03 23:00:00|148.94|146.14|148.73|145.93|149|146.2|148.45|145.65|0
1635980700000|2021-11-03 23:05:00|148.8|146|147.83|145.03|148.8|146|147.7|144.9|0
1635981000000|2021-11-03 23:10:00|147.9|145.1|148.52|145.72|148.65|145.85|147.83|145.03|0
1635981300000|2021-11-03 23:15:00|148.59|145.79|148.45|145.65|148.65|145.85|148.38|145.58|0
1635981600000|2021-11-03 23:20:00|148.38|145.58|148.51|145.71|148.65|145.85|148.31|145.51|0
1635981900000|2021-11-03 23:25:00|148.58|145.78|148.44|145.64|148.58|145.78|148.31|145.51|0
1635982200000|2021-11-03 23:30:00|148.37|145.57|148.51|145.71|148.72|145.92|148.37|145.57|0
1635982500000|2021-11-03 23:35:00|148.48|145.68|148.44|145.64|148.65|145.85|148.44|145.64|0
1635982800000|2021-11-03 23:40:00|148.58|145.78|148.5|145.7|148.58|145.78|148.37|145.57|0
1635983100000|2021-11-03 23:45:00|148.44|145.64|148.16|145.36|148.44|145.64|148.09|145.29|0
1635983400000|2021-11-03 23:50:00|148.09|145.29|148.16|145.36|148.3|145.5|148.02|145.22|0
1635983700000|2021-11-03 23:55:00|148.23|145.43|147.95|145.15|148.3|145.5|147.88|145.08|0
1635984000000|2021-11-04 00:00:00|148.02|145.22|148.63|145.83|148.7|145.9|148.02|145.22|0
1635984300000|2021-11-04 00:05:00|148.57|145.77|148.63|145.83|148.77|145.97|148.5|145.7|0
1635984600000|2021-11-04 00:10:00|148.56|145.76|148.84|146.04|148.84|146.04|148.49|145.69|0
1635984900000|2021-11-04 00:15:00|148.9|146.1|148.9|146.1|148.97|146.17|148.7|145.9|0
1635985200000|2021-11-04 00:20:00|148.83|146.03|148.69|145.89|148.83|146.03|148.63|145.83|0
1635985500000|2021-11-04 00:25:00|148.73|145.93|148.9|146.1|148.97|146.17|148.62|145.82|0
1635985800000|2021-11-04 00:30:00|148.83|146.03|148.9|146.1|148.93|146.13|148.76|145.96|0
1635986100000|2021-11-04 00:35:00|148.97|146.17|149.24|146.44|149.31|146.51|148.97|146.17|0
1635986400000|2021-11-04 00:40:00|149.31|146.51|149.37|146.57|149.44|146.64|149.24|146.44|0
1635986700000|2021-11-04 00:45:00|149.44|146.64|149.23|146.43|149.51|146.71|149.23|146.43|0
1635987000000|2021-11-04 00:50:00|149.3|146.5|149.16|146.36|149.3|146.5|149.09|146.29|0
1635987300000|2021-11-04 00:55:00|149.09|146.29|149.23|146.43|149.3|146.5|149.09|146.29|0
1635987600000|2021-11-04 01:00:00|149.51|146.71|149.68|146.88|149.71|146.91|149.37|146.57|0
1635987900000|2021-11-04 01:05:00|149.71|146.91|149.61|146.81|149.71|146.91|149.57|146.77|0
1635988200000|2021-11-04 01:10:00|149.64|146.84|149.71|146.91|149.78|146.98|149.57|146.77|0
1635988500000|2021-11-04 01:15:00|149.64|146.84|149.77|146.97|149.78|146.98|149.64|146.84|0
1635988800000|2021-11-04 01:20:00|149.71|146.91|149.56|146.76|149.84|147.04|149.56|146.76|0
1635989100000|2021-11-04 01:25:00|149.5|146.7|149.36|146.56|149.5|146.7|149.29|146.49|0
1635989400000|2021-11-04 01:30:00|149.29|146.49|149.63|146.83|149.77|146.97|149.29|146.49|0
1635989700000|2021-11-04 01:35:00|149.56|146.76|149.84|147.04|149.97|147.17|149.49|146.69|0
1635990000000|2021-11-04 01:40:00|149.77|146.97|149.69|146.89|149.84|147.04|149.69|146.89|0
1635990300000|2021-11-04 01:45:00|149.76|146.96|149.9|147.1|149.97|147.17|149.56|146.76|0
1635990600000|2021-11-04 01:50:00|149.83|147.03|150.11|147.31|150.11|147.31|149.76|146.96|0
1635990900000|2021-11-04 01:55:00|150.04|147.24|150.03|147.23|150.24|147.44|149.97|147.17|0
1635991200000|2021-11-04 02:00:00|150.1|147.3|149.89|147.09|150.1|147.3|149.83|147.03|0
1635991500000|2021-11-04 02:05:00|149.96|147.16|149.75|146.95|149.96|147.16|149.68|146.88|0
1635991800000|2021-11-04 02:10:00|149.68|146.88|149.61|146.81|149.75|146.95|149.61|146.81|0
1635992100000|2021-11-04 02:15:00|149.54|146.74|149.54|146.74|149.68|146.88|149.47|146.67|0
1635992400000|2021-11-04 02:20:00|149.51|146.71|149.4|146.6|149.61|146.81|149.4|146.6|0
1635992700000|2021-11-04 02:25:00|149.47|146.67|149.47|146.67|149.54|146.74|149.44|146.64|0
1635993000000|2021-11-04 02:30:00|149.51|146.71|149.4|146.6|149.54|146.74|149.4|146.6|0
1635993300000|2021-11-04 02:35:00|149.47|146.67|149.4|146.6|149.47|146.67|149.33|146.53|0
1635993600000|2021-11-04 02:40:00|149.33|146.53|149.33|146.53|149.4|146.6|149.26|146.46|0
1635993900000|2021-11-04 02:45:00|149.29|146.49|149.32|146.52|149.33|146.53|149.25|146.45|0
1635994200000|2021-11-04 02:50:00|149.36|146.56|149.25|146.45|149.39|146.59|149.25|146.45|0
1635994500000|2021-11-04 02:55:00|149.32|146.52|149.32|146.52|149.39|146.59|149.25|146.45|0
1635994800000|2021-11-04 03:00:00|149.39|146.59|149.46|146.66|149.52|146.72|149.32|146.52|0
1635995100000|2021-11-04 03:05:00|149.45|146.65|149.38|146.58|149.45|146.65|149.38|146.58|0
1635995400000|2021-11-04 03:10:00|149.45|146.65|149.38|146.58|149.45|146.65|149.31|146.51|0
1635995700000|2021-11-04 03:15:00|149.42|146.62|149.31|146.51|149.42|146.62|149.31|146.51|0
1635996000000|2021-11-04 03:20:00|149.38|146.58|149.31|146.51|149.38|146.58|149.24|146.44|0
1635996300000|2021-11-04 03:25:00|149.38|146.58|149.44|146.64|149.45|146.65|149.31|146.51|0
1635996600000|2021-11-04 03:30:00|149.51|146.71|149.79|146.99|149.86|147.06|149.44|146.64|0
1635996900000|2021-11-04 03:35:00|149.72|146.92|149.65|146.85|149.79|146.99|149.55|146.75|0
1635997200000|2021-11-04 03:40:00|149.72|146.92|149.65|146.85|149.72|146.92|149.65|146.85|0
1635997500000|2021-11-04 03:45:00|149.71|146.91|149.85|147.05|149.85|147.05|149.71|146.91|0
1635997800000|2021-11-04 03:50:00|149.99|147.19|149.99|147.19|149.99|147.19|149.92|147.12|0
1635998100000|2021-11-04 03:55:00|149.92|147.12|149.92|147.12|149.99|147.19|149.92|147.12|0
1635998400000|2021-11-04 04:00:00|149.85|147.05|149.78|146.98|149.85|147.05|149.71|146.91|0
1635998700000|2021-11-04 04:05:00|149.71|146.91|149.7|146.9|149.78|146.98|149.64|146.84|0
1635999000000|2021-11-04 04:10:00|149.64|146.84|149.5|146.7|149.7|146.9|149.43|146.63|0
1635999300000|2021-11-04 04:15:00|149.49|146.69|149.49|146.69|149.49|146.69|149.42|146.62|0
1635999600000|2021-11-04 04:20:00|149.46|146.66|149.56|146.76|149.56|146.76|149.42|146.62|0
1635999900000|2021-11-04 04:25:00|149.49|146.69|149.42|146.62|149.49|146.69|149.42|146.62|0
1636000200000|2021-11-04 04:30:00|149.28|146.48|149.35|146.55|149.35|146.55|149.21|146.41|0
1636000500000|2021-11-04 04:35:00|149.42|146.62|149.42|146.62|149.42|146.62|149.35|146.55|0
1636000800000|2021-11-04 04:40:00|149.45|146.65|149.41|146.61|149.55|146.75|149.41|146.61|0
1636001100000|2021-11-04 04:45:00|149.48|146.68|149.62|146.82|149.62|146.82|149.48|146.68|0
1636001400000|2021-11-04 04:50:00|149.69|146.89|149.62|146.82|149.69|146.89|149.62|146.82|0
1636001700000|2021-11-04 04:55:00|149.55|146.75|149.55|146.75|149.62|146.82|149.55|146.75|0
1636002000000|2021-11-04 05:00:00|149.62|146.82|149.41|146.61|149.62|146.82|149.34|146.54|0
1636002300000|2021-11-04 05:05:00|149.34|146.54|149.61|146.81|149.61|146.81|149.34|146.54|0
1636002600000|2021-11-04 05:10:00|149.68|146.88|149.82|147.02|149.82|147.02|149.61|146.81|0
1636002900000|2021-11-04 05:15:00|149.75|146.95|149.68|146.88|149.82|147.02|149.68|146.88|0
1636003200000|2021-11-04 05:20:00|149.61|146.81|149.57|146.77|149.68|146.88|149.54|146.74|0
1636003500000|2021-11-04 05:25:00|149.54|146.74|149.67|146.87|149.67|146.87|149.47|146.67|0
1636003800000|2021-11-04 05:30:00|149.6|146.8|149.67|146.87|149.74|146.94|149.53|146.73|0
1636004100000|2021-11-04 05:35:00|149.74|146.94|149.81|147.01|149.88|147.08|149.74|146.94|0
1636004400000|2021-11-04 05:40:00|149.74|146.94|149.53|146.73|149.74|146.94|149.39|146.59|0
1636004700000|2021-11-04 05:45:00|149.46|146.66|149.59|146.79|149.6|146.8|149.46|146.66|0
1636005000000|2021-11-04 05:50:00|149.53|146.73|149.94|147.14|149.94|147.14|149.52|146.72|0
1636005300000|2021-11-04 05:55:00|149.87|147.07|149.94|147.14|150.01|147.21|149.87|147.07|0
1636005600000|2021-11-04 06:00:00|149.87|147.07|149.86|147.06|150.07|147.27|149.86|147.06|0
1636005900000|2021-11-04 06:05:00|149.8|147|149.72|146.92|149.8|147|149.45|146.65|0
1636006200000|2021-11-04 06:10:00|149.79|146.99|149.93|147.13|150.14|147.34|149.72|146.92|0
1636006500000|2021-11-04 06:15:00|149.86|147.06|149.65|146.85|150|147.2|149.58|146.78|0
1636006800000|2021-11-04 06:20:00|149.79|146.99|149.72|146.92|149.93|147.13|149.72|146.92|0
1636007100000|2021-11-04 06:25:00|149.65|146.85|149.03|146.23|149.65|146.85|148.96|146.16|0
1636007400000|2021-11-04 06:30:00|149.1|146.3|149.16|146.36|149.23|146.43|149.06|146.26|0
1636007700000|2021-11-04 06:35:00|149.23|146.43|149.16|146.36|149.3|146.5|149.16|146.36|0
1636008000000|2021-11-04 06:40:00|149.23|146.43|149.3|146.5|149.44|146.64|149.23|146.43|0
1636008300000|2021-11-04 06:45:00|149.36|146.56|149.23|146.43|149.36|146.56|149.16|146.36|0
1636008600000|2021-11-04 06:50:00|149.22|146.42|149.09|146.29|149.29|146.49|149.02|146.22|0
1636008900000|2021-11-04 06:55:00|149.15|146.35|149.83|147.03|150.51|147.71|149.15|146.35|0
1636009200000|2021-11-04 07:00:00|149.9|147.1|149.76|146.96|149.97|147.17|149.69|146.89|0
1636009500000|2021-11-04 07:05:00|149.56|147.16|149.49|147.09|149.59|147.19|149.42|147.02|0
1636009800000|2021-11-04 07:10:00|149.56|147.16|149.28|146.88|149.56|147.16|149.21|146.81|0
1636010100000|2021-11-04 07:15:00|149.25|146.85|149.28|146.88|149.28|146.88|149.21|146.81|0
1636010400000|2021-11-04 07:20:00|149.21|146.81|149.41|147.01|149.41|147.01|149.14|146.74|0
1636010700000|2021-11-04 07:25:00|149.34|146.94|149.2|146.8|149.34|146.94|149.2|146.8|0
1636011000000|2021-11-04 07:30:00|149.14|146.74|147.77|145.37|150.89|148.49|145.88|143.48|0
1636011300000|2021-11-04 07:35:00|147.71|145.31|147.63|145.23|147.77|145.37|147.63|145.23|0
1636011600000|2021-11-04 07:40:00|147.57|145.17|147.5|145.1|147.63|145.23|147.29|144.89|0
1636011900000|2021-11-04 07:45:00|147.43|145.03|147.42|145.02|147.56|145.16|147.36|144.96|0
1636012200000|2021-11-04 07:50:00|147.36|144.96|147.29|144.89|147.42|145.02|147.22|144.82|0
1636012500000|2021-11-04 07:55:00|147.35|144.95|147.56|145.16|147.63|145.23|147.29|144.89|0
1636012800000|2021-11-04 08:00:00|147.42|145.02|147.01|144.61|147.56|145.16|147.01|144.61|0
1636013100000|2021-11-04 08:05:00|147.08|144.68|146.87|144.47|147.08|144.68|146.6|144.2|0
1636013400000|2021-11-04 08:10:00|146.8|144.4|146.46|144.06|147.01|144.61|146.46|144.06|0
1636013700000|2021-11-04 08:15:00|146.53|144.13|146.11|143.71|146.8|144.4|146.05|143.65|0
1636014000000|2021-11-04 08:20:00|146.18|143.78|145.98|143.58|146.45|144.05|145.64|143.24|0
1636014300000|2021-11-04 08:25:00|145.91|143.51|146.79|144.39|146.79|144.39|145.84|143.44|0
1636014600000|2021-11-04 08:30:00|146.72|144.32|146.72|144.32|146.79|144.39|146.38|143.98|0
1636014900000|2021-11-04 08:35:00|146.79|144.39|146.79|144.39|147.06|144.66|146.72|144.32|0
1636015200000|2021-11-04 08:40:00|146.72|144.32|147.2|144.8|147.2|144.8|146.72|144.32|0
1636015500000|2021-11-04 08:45:00|147.27|144.87|147.26|144.86|147.4|145|147.2|144.8|0
1636015800000|2021-11-04 08:50:00|147.33|144.93|147.33|144.93|147.4|145|147.13|144.73|0
1636016100000|2021-11-04 08:55:00|147.3|144.9|147.33|144.93|147.47|145.07|147.26|144.86|0
1636016400000|2021-11-04 09:00:00|147.29|144.89|147.33|144.93|147.46|145.06|147.12|144.72|0
1636016700000|2021-11-04 09:05:00|147.26|144.86|147.32|144.92|147.32|144.92|147.12|144.72|0
1636017000000|2021-11-04 09:10:00|147.26|144.86|146.98|144.58|147.32|144.92|146.98|144.58|0
1636017300000|2021-11-04 09:15:00|147.05|144.65|147.05|144.65|147.12|144.72|146.98|144.58|0
1636017600000|2021-11-04 09:20:00|147.11|144.71|146.84|144.44|147.25|144.85|146.84|144.44|0
1636017900000|2021-11-04 09:25:00|146.77|144.37|146.9|144.5|146.97|144.57|146.77|144.37|0
1636018200000|2021-11-04 09:30:00|146.97|144.57|147.18|144.78|147.21|144.81|146.97|144.57|0
1636018500000|2021-11-04 09:35:00|147.24|144.84|147.42|145.02|147.42|145.02|147.18|144.78|0
1636018800000|2021-11-04 09:40:00|147.45|145.05|147.48|145.08|147.59|145.19|147.45|145.05|0
1636019100000|2021-11-04 09:45:00|147.52|145.12|147.44|145.04|147.58|145.18|147.38|144.98|0
1636019400000|2021-11-04 09:50:00|147.51|145.11|147.31|144.91|147.51|145.11|147.24|144.84|0
1636019700000|2021-11-04 09:55:00|147.24|144.84|147.2|144.8|147.31|144.91|147.03|144.63|0
1636020000000|2021-11-04 10:00:00|147.44|145.04|147.23|144.83|147.51|145.11|147.23|144.83|0
1636020300000|2021-11-04 10:05:00|147.16|144.76|147.37|144.97|147.57|145.17|147.1|144.7|0
1636020600000|2021-11-04 10:10:00|147.44|145.04|147.37|144.97|147.44|145.04|147.37|144.97|0
1636020900000|2021-11-04 10:15:00|147.33|144.93|147.36|144.96|147.36|144.96|147.16|144.76|0
1636021200000|2021-11-04 10:20:00|147.43|145.03|147.29|144.89|147.57|145.17|147.26|144.86|0
1636021500000|2021-11-04 10:25:00|147.22|144.82|147.15|144.75|147.22|144.82|147.15|144.75|0
1636021800000|2021-11-04 10:30:00|147.09|144.69|147.08|144.68|147.15|144.75|147.02|144.62|0
1636022100000|2021-11-04 10:35:00|147.15|144.75|146.88|144.48|147.15|144.75|146.88|144.48|0
1636022400000|2021-11-04 10:40:00|146.94|144.54|146.74|144.34|146.94|144.54|146.67|144.27|0
1636022700000|2021-11-04 10:45:00|146.81|144.41|146.8|144.4|146.87|144.47|146.8|144.4|0
1636023000000|2021-11-04 10:50:00|146.74|144.34|146.32|143.92|146.77|144.37|146.26|143.86|0
1636023300000|2021-11-04 10:55:00|146.39|143.99|146.46|144.06|146.53|144.13|146.39|143.99|0
1636023600000|2021-11-04 11:00:00|146.39|143.99|146.46|144.06|146.53|144.13|146.32|143.92|0
1636023900000|2021-11-04 11:05:00|146.39|143.99|146.32|143.92|146.52|144.12|146.32|143.92|0
1636024200000|2021-11-04 11:10:00|146.39|143.99|146.45|144.05|146.45|144.05|146.32|143.92|0
1636024500000|2021-11-04 11:15:00|146.38|143.98|146.52|144.12|146.59|144.19|146.38|143.98|0
1636024800000|2021-11-04 11:20:00|146.59|144.19|146.38|143.98|146.59|144.19|146.38|143.98|0
1636025100000|2021-11-04 11:25:00|146.45|144.05|146.18|143.78|146.52|144.12|144.63|142.23|0
1636025400000|2021-11-04 11:30:00|146.25|143.85|145.97|143.57|146.25|143.85|145.97|143.57|0
1636025700000|2021-11-04 11:35:00|146.04|143.64|146.45|144.05|146.72|144.32|145.97|143.57|0
1636026000000|2021-11-04 11:40:00|146.38|143.98|146.65|144.25|146.72|144.32|146.31|143.91|0
1636026300000|2021-11-04 11:45:00|146.58|144.18|146.58|144.18|146.79|144.39|146.58|144.18|0
1636026600000|2021-11-04 11:50:00|146.65|144.25|146.65|144.25|146.65|144.25|146.58|144.18|0
1636026900000|2021-11-04 11:55:00|146.61|144.21|146.71|144.31|146.85|144.45|146.44|144.04|0
1636027200000|2021-11-04 12:00:00|146.64|144.24|146.1|143.7|146.64|144.24|145.83|143.43|0
1636027500000|2021-11-04 12:05:00|146.03|143.63|145.75|143.35|146.16|143.76|145.75|143.35|0
1636027800000|2021-11-04 12:10:00|145.69|143.29|145.82|143.42|145.89|143.49|145.41|143.01|0
1636028100000|2021-11-04 12:15:00|145.68|143.28|145.68|143.28|145.96|143.56|145.61|143.21|0
1636028400000|2021-11-04 12:20:00|145.75|143.35|146.02|143.62|146.09|143.69|145.68|143.28|0
1636028700000|2021-11-04 12:25:00|145.95|143.55|146.19|143.79|146.26|143.86|145.88|143.48|0
1636029000000|2021-11-04 12:30:00|146.15|143.75|146.36|143.96|146.56|144.16|146.15|143.75|0
1636029300000|2021-11-04 12:35:00|146.43|144.03|146.36|143.96|146.49|144.09|146.22|143.82|0
1636029600000|2021-11-04 12:40:00|146.29|143.89|146.9|144.5|147.04|144.64|146.29|143.89|0
1636029900000|2021-11-04 12:45:00|146.97|144.57|146.56|144.16|146.97|144.57|146.49|144.09|0
1636030200000|2021-11-04 12:50:00|146.49|144.09|146.55|144.15|146.62|144.22|146.35|143.95|0
1636030500000|2021-11-04 12:55:00|146.62|144.22|146.42|144.02|146.62|144.22|146.35|143.95|0
1636030800000|2021-11-04 13:00:00|146.35|143.95|146.21|143.81|146.41|144.01|146.21|143.81|0
1636031100000|2021-11-04 13:05:00|146.14|143.74|145.87|143.47|146.28|143.88|145.87|143.47|0
1636031400000|2021-11-04 13:10:00|145.8|143.4|145.86|143.46|146|143.6|145.66|143.26|0
1636031700000|2021-11-04 13:15:00|145.93|143.53|146.2|143.8|146.2|143.8|145.8|143.4|0
1636032000000|2021-11-04 13:20:00|146.13|143.73|146.27|143.87|146.34|143.94|145.93|143.53|0
1636032300000|2021-11-04 13:25:00|146.34|143.94|146.4|144|146.68|144.28|146.2|143.8|0
1636032600000|2021-11-04 13:30:00|146.27|143.87|147.09|144.69|147.29|144.89|146.2|143.8|0
1636032900000|2021-11-04 13:35:00|147.15|144.75|146.54|144.14|147.36|144.96|146.33|143.93|0
1636033200000|2021-11-04 13:40:00|146.67|144.27|145.58|143.18|146.74|144.34|145.44|143.04|0
1636033500000|2021-11-04 13:45:00|145.65|143.25|145.1|142.7|145.72|143.32|145.04|142.64|0
1636033800000|2021-11-04 13:50:00|145.24|142.84|143.95|141.55|145.37|142.97|143.82|141.42|0
1636034100000|2021-11-04 13:55:00|143.89|141.49|145.1|142.7|145.1|142.7|143.28|140.88|0
1636034400000|2021-11-04 14:00:00|145.03|142.63|144.76|142.36|145.44|143.04|144.49|142.09|0
1636034700000|2021-11-04 14:05:00|144.83|142.43|145.03|142.63|145.16|142.76|144.56|142.16|0
1636035000000|2021-11-04 14:10:00|145.1|142.7|143.82|141.42|145.1|142.7|143.82|141.42|0
1636035300000|2021-11-04 14:15:00|143.75|141.35|144.02|141.62|144.02|141.62|143.41|141.01|0
1636035600000|2021-11-04 14:20:00|143.95|141.55|144.15|141.75|144.28|141.88|143.75|141.35|0
1636035900000|2021-11-04 14:25:00|144.21|141.81|144.28|141.88|144.55|142.15|144.01|141.61|0
1636036200000|2021-11-04 14:30:00|144.21|141.81|143.67|141.27|144.21|141.81|143.47|141.07|0
1636036500000|2021-11-04 14:35:00|143.74|141.34|143.61|141.21|143.94|141.54|143.54|141.14|0
1636036800000|2021-11-04 14:40:00|143.67|141.27|145.14|142.74|145.21|142.81|143.54|141.14|0
1636037100000|2021-11-04 14:45:00|145.01|142.61|144.6|142.2|145.21|142.81|144.54|142.14|0
1636037400000|2021-11-04 14:50:00|144.67|142.27|145.61|143.21|145.68|143.28|144.6|142.2|0
1636037700000|2021-11-04 14:55:00|145.54|143.14|145.88|143.48|146.01|143.61|144.67|142.27|0
1636038000000|2021-11-04 15:00:00|145.95|143.55|146.75|144.35|146.89|144.49|145.95|143.55|0
1636038300000|2021-11-04 15:05:00|146.69|144.29|146.82|144.42|146.96|144.56|146.42|144.02|0
1636038600000|2021-11-04 15:10:00|146.75|144.35|146.89|144.49|146.89|144.49|146.01|143.61|0
1636038900000|2021-11-04 15:15:00|146.95|144.55|147.09|144.69|147.63|145.23|146.82|144.42|0
1636039200000|2021-11-04 15:20:00|147.16|144.76|149.2|146.8|149.2|146.8|147.09|144.69|0
1636039500000|2021-11-04 15:25:00|149.13|146.73|148.93|146.53|149.2|146.8|148.65|146.25|0
1636039800000|2021-11-04 15:30:00|149.06|146.66|148.45|146.05|149.41|147.01|148.04|145.64|0
1636040100000|2021-11-04 15:35:00|148.38|145.98|148.24|145.84|148.86|146.46|148.03|145.63|0
1636040400000|2021-11-04 15:40:00|148.17|145.77|147.89|145.49|148.65|146.25|147.89|145.49|0
1636040700000|2021-11-04 15:45:00|147.96|145.56|148.71|146.31|148.71|146.31|147.69|145.29|0
1636041000000|2021-11-04 15:50:00|148.78|146.38|148.03|145.63|149.06|146.66|148.03|145.63|0
1636041300000|2021-11-04 15:55:00|147.96|145.56|146.6|144.2|147.96|145.56|146.53|144.13|0
1636041600000|2021-11-04 16:00:00|146.56|144.16|146.46|144.06|146.8|144.4|146.26|143.86|0
1636041900000|2021-11-04 16:05:00|146.39|143.99|146.25|143.85|146.46|144.06|146.19|143.79|0
1636042200000|2021-11-04 16:10:00|146.19|143.79|145.98|143.58|146.39|143.99|145.85|143.45|0
1636042500000|2021-11-04 16:15:00|145.91|143.51|146.32|143.92|146.72|144.32|145.85|143.45|0
1636042800000|2021-11-04 16:20:00|146.39|143.99|147.47|145.07|147.47|145.07|146.32|143.92|0
1636043100000|2021-11-04 16:25:00|147.54|145.14|147.26|144.86|147.81|145.41|147.13|144.73|0
1636043400000|2021-11-04 16:30:00|147.33|144.93|146.72|144.32|148.01|145.61|146.72|144.32|0
1636043700000|2021-11-04 16:35:00|146.79|144.39|147.59|145.19|147.93|145.53|146.65|144.25|0
1636044000000|2021-11-04 16:40:00|147.66|145.26|147.52|145.12|147.79|145.39|147.45|145.05|0
1636044300000|2021-11-04 16:45:00|147.45|145.05|147.58|145.18|147.99|145.59|147.31|144.91|0
1636044600000|2021-11-04 16:50:00|147.52|145.12|147.58|145.18|147.92|145.52|147.31|144.91|0
1636044900000|2021-11-04 16:55:00|147.65|145.25|147.72|145.32|147.79|145.39|147.38|144.98|0
1636045200000|2021-11-04 17:00:00|147.58|145.18|149.75|147.35|149.95|147.55|147.58|145.18|0
1636045500000|2021-11-04 17:05:00|149.82|147.42|149.2|146.8|149.95|147.55|149.13|146.73|0
1636045800000|2021-11-04 17:10:00|149.13|146.73|148.65|146.25|149.2|146.8|148.51|146.11|0
1636046100000|2021-11-04 17:15:00|148.72|146.32|148.65|146.25|149.06|146.66|148.65|146.25|0
1636046400000|2021-11-04 17:20:00|148.58|146.18|148.65|146.25|149.19|146.79|148.44|146.04|0
1636046700000|2021-11-04 17:25:00|148.78|146.38|148.37|145.97|148.92|146.52|148.37|145.97|0
1636047000000|2021-11-04 17:30:00|148.44|146.04|148.91|146.51|148.98|146.58|148.1|145.7|0
1636047300000|2021-11-04 17:35:00|148.85|146.45|148.5|146.1|149.19|146.79|148.44|146.04|0
1636047600000|2021-11-04 17:40:00|148.57|146.17|147.89|145.49|148.57|146.17|147.89|145.49|0
1636047900000|2021-11-04 17:45:00|147.96|145.56|148.23|145.83|148.23|145.83|147.62|145.22|0
1636048200000|2021-11-04 17:50:00|148.16|145.76|148.02|145.62|148.36|145.96|147.95|145.55|0
1636048500000|2021-11-04 17:55:00|147.95|145.55|147.82|145.42|147.95|145.55|147.54|145.14|0
1636048800000|2021-11-04 18:00:00|147.75|145.35|149.65|147.25|149.65|147.25|147.68|145.28|0
1636049100000|2021-11-04 18:05:00|149.59|147.19|148.49|146.09|149.72|147.32|148.35|145.95|0
1636049400000|2021-11-04 18:10:00|148.42|146.02|148.28|145.88|148.63|146.23|148.28|145.88|0
1636049700000|2021-11-04 18:15:00|148.35|145.95|148.62|146.22|149.24|146.84|148.28|145.88|0
1636050000000|2021-11-04 18:20:00|148.55|146.15|148.14|145.74|148.76|146.36|148.14|145.74|0
1636050300000|2021-11-04 18:25:00|148.21|145.81|148.41|146.01|148.62|146.22|148.01|145.61|0
1636050600000|2021-11-04 18:30:00|148.35|145.95|148.55|146.15|148.89|146.49|148.35|145.95|0
1636050900000|2021-11-04 18:35:00|148.48|146.08|148.55|146.15|148.68|146.28|148.21|145.81|0
1636051200000|2021-11-04 18:40:00|148.41|146.01|148.2|145.8|148.48|146.08|148.14|145.74|0
1636051500000|2021-11-04 18:45:00|148.14|145.74|148.2|145.8|148.34|145.94|148|145.6|0
1636051800000|2021-11-04 18:50:00|148.13|145.73|148.54|146.14|148.54|146.14|147.86|145.46|0
1636052100000|2021-11-04 18:55:00|148.47|146.07|149.15|146.75|149.22|146.82|148.2|145.8|0
1636052400000|2021-11-04 19:00:00|149.22|146.82|149.29|146.89|149.7|147.3|148.74|146.34|0
1636052700000|2021-11-04 19:05:00|149.36|146.96|149.42|147.02|149.77|147.37|149.08|146.68|0
1636053000000|2021-11-04 19:10:00|149.29|146.89|148.8|146.4|149.35|146.95|148.67|146.27|0
1636053300000|2021-11-04 19:15:00|148.74|146.34|148.73|146.33|149.21|146.81|148.53|146.13|0
1636053600000|2021-11-04 19:20:00|148.8|146.4|148.46|146.06|148.8|146.4|148.12|145.72|0
1636053900000|2021-11-04 19:25:00|148.39|145.99|148.66|146.26|148.8|146.4|148.12|145.72|0
1636054200000|2021-11-04 19:30:00|148.59|146.19|148.05|145.65|148.59|146.19|147.98|145.58|0
1636054500000|2021-11-04 19:35:00|148.12|145.72|148.73|146.33|148.73|146.33|147.98|145.58|0
1636054800000|2021-11-04 19:40:00|148.66|146.26|147.85|145.45|149.41|147.01|147.72|145.32|0
1636055100000|2021-11-04 19:45:00|147.79|145.39|146.49|144.09|147.99|145.59|146.49|144.09|0
1636055400000|2021-11-04 19:50:00|146.56|144.16|145.88|143.48|146.76|144.36|145.88|143.48|0
1636055700000|2021-11-04 19:55:00|146.09|143.69|144.87|142.47|146.69|144.29|144.87|142.47|0
1636056000000|2021-11-04 20:00:00|144.81|142.41|146.36|143.96|146.62|144.22|144.81|142.41|0
1636056300000|2021-11-04 20:05:00|146.29|143.89|146.29|143.89|146.42|144.02|146.02|143.62|0
1636056600000|2021-11-04 20:10:00|146.22|143.82|145.88|143.48|146.36|143.96|145.82|143.42|0
1636056900000|2021-11-04 20:15:00|146.22|143.42|146.08|143.28|146.28|143.48|146.01|143.21|0
1636057200000|2021-11-04 20:20:00|146.15|143.35|146.01|143.21|146.15|143.35|145.94|143.14|0
1636057500000|2021-11-04 20:25:00|145.94|143.14|146.01|143.21|146.01|143.21|145.94|143.14|0
1636057800000|2021-11-04 20:30:00|145.94|143.14|145.34|142.54|145.94|143.14|145.34|142.54|0
1636058100000|2021-11-04 20:35:00|145.27|142.47|146|143.2|146|143.2|145.2|142.4|0
1636058400000|2021-11-04 20:40:00|145.94|143.14|146|143.2|146.07|143.27|145.94|143.14|0
1636058700000|2021-11-04 20:45:00|146.07|143.27|146.27|143.47|146.27|143.47|145.87|143.07|0
1636059000000|2021-11-04 20:50:00|146.2|143.4|146.07|143.27|146.34|143.54|146.07|143.27|0
1636059300000|2021-11-04 20:55:00|146|143.2|146.1|143.3|146.2|143.4|145.86|143.06|0
1636059600000|2021-11-04 21:00:00|146.09|143.29|146.12|143.32|146.12|143.32|146.02|143.22|0
1636059900000|2021-11-04 21:05:00|146.13|143.33|146.09|143.29|146.17|143.37|146.08|143.28|0
1636060200000|2021-11-04 21:10:00|146.13|143.33|145.98|143.18|146.13|143.33|145.97|143.17|0
1636060500000|2021-11-04 21:15:00|145.99|143.19|145.98|143.18|146|143.2|145.98|143.18|0
1636061100000|2021-11-04 21:25:00|145.97|143.17|145.98|143.18|145.98|143.18|145.97|143.17|0
1636061400000|2021-11-04 21:30:00|145.97|143.17|145.95|143.15|145.98|143.18|145.95|143.15|0
1636061700000|2021-11-04 21:35:00|145.97|143.17|145.9|143.1|145.97|143.17|145.9|143.1|0
1636062000000|2021-11-04 21:40:00|146.23|143.43|146|143.2|146.23|143.43|146|143.2|0
1636062300000|2021-11-04 21:45:00|146.07|143.27|146.02|143.22|146.07|143.27|146|143.2|0
1636062600000|2021-11-04 21:50:00|146.06|143.26|146|143.2|146.06|143.26|146|143.2|0
1636062900000|2021-11-04 21:55:00|146.06|143.26|146.17|143.37|146.17|143.37|146|143.2|0
1636063200000|2021-11-04 22:00:00|146.34|143.54|146.51|143.71|146.61|143.81|146.17|143.37|0
1636063500000|2021-11-04 22:05:00|146.58|143.78|146.51|143.71|146.58|143.78|146.44|143.64|0
1636063800000|2021-11-04 22:10:00|146.44|143.64|146.23|143.43|146.44|143.64|146.23|143.43|0
1636064100000|2021-11-04 22:15:00|146.3|143.5|145.96|143.16|146.37|143.57|145.96|143.16|0
1636064400000|2021-11-04 22:20:00|146.1|143.3|145.63|142.83|146.1|143.3|145.63|142.83|0
1636064700000|2021-11-04 22:25:00|145.56|142.76|145.49|142.69|145.56|142.76|145.22|142.42|0
1636065000000|2021-11-04 22:30:00|145.42|142.62|145.55|142.75|145.62|142.82|145.29|142.49|0
1636065300000|2021-11-04 22:35:00|145.49|142.69|145.55|142.75|145.55|142.75|145.29|142.49|0
1636065600000|2021-11-04 22:40:00|145.62|142.82|145.75|142.95|145.82|143.02|145.62|142.82|0
1636065900000|2021-11-04 22:45:00|145.68|142.88|145.41|142.61|145.75|142.95|145.41|142.61|0
1636066200000|2021-11-04 22:50:00|145.35|142.55|145.61|142.81|145.68|142.88|145.28|142.48|0
1636066500000|2021-11-04 22:55:00|145.55|142.75|145.48|142.68|145.55|142.75|145.41|142.61|0
1636066800000|2021-11-04 23:00:00|145.41|142.61|145.54|142.74|145.68|142.88|145.41|142.61|0
1636067100000|2021-11-04 23:05:00|145.61|142.81|145.34|142.54|145.61|142.81|145.34|142.54|0
1636067400000|2021-11-04 23:10:00|145.41|142.61|145.47|142.67|145.47|142.67|145.34|142.54|0
1636067700000|2021-11-04 23:15:00|145.54|142.74|145.64|142.84|145.67|142.87|145.54|142.74|0
1636068000000|2021-11-04 23:20:00|145.67|142.87|145.74|142.94|145.87|143.07|145.67|142.87|0
1636068300000|2021-11-04 23:25:00|145.67|142.87|145.87|143.07|145.87|143.07|145.67|142.87|0
1636068600000|2021-11-04 23:30:00|145.8|143|145.4|142.6|145.87|143.07|145.33|142.53|0
1636068900000|2021-11-04 23:35:00|145.33|142.53|145.6|142.8|145.66|142.86|145.33|142.53|0
1636069200000|2021-11-04 23:40:00|145.66|142.86|145.46|142.66|145.66|142.86|145.33|142.53|0
1636069500000|2021-11-04 23:45:00|145.39|142.59|145.32|142.52|145.39|142.59|145.26|142.46|0
1636069800000|2021-11-04 23:50:00|145.26|142.46|144.92|142.12|145.26|142.46|144.92|142.12|0
1636070100000|2021-11-04 23:55:00|144.85|142.05|144.92|142.12|145.05|142.25|144.79|141.99|0
1636070400000|2021-11-05 00:00:00|144.85|142.05|145.18|142.38|145.25|142.45|144.85|142.05|0
1636070700000|2021-11-05 00:05:00|145.12|142.32|145.31|142.51|145.52|142.72|145.05|142.25|0
1636071000000|2021-11-05 00:10:00|145.35|142.55|145.58|142.78|145.58|142.78|145.25|142.45|0
1636071300000|2021-11-05 00:15:00|145.51|142.71|145.31|142.51|145.58|142.78|145.18|142.38|0
1636071600000|2021-11-05 00:20:00|145.38|142.58|145.38|142.58|145.58|142.78|145.31|142.51|0
1636071900000|2021-11-05 00:25:00|145.44|142.64|145.78|142.98|145.91|143.11|145.44|142.64|0
1636072200000|2021-11-05 00:30:00|145.84|143.04|146.24|143.44|146.24|143.44|145.78|142.98|0
1636072500000|2021-11-05 00:35:00|146.21|143.41|146.24|143.44|146.38|143.58|146.18|143.38|0
1636072800000|2021-11-05 00:40:00|146.31|143.51|146.17|143.37|146.51|143.71|146.17|143.37|0
1636073100000|2021-11-05 00:45:00|146.24|143.44|146.17|143.37|146.38|143.58|146.1|143.3|0
1636073400000|2021-11-05 00:50:00|146.24|143.44|146.17|143.37|146.37|143.57|146.17|143.37|0
1636073700000|2021-11-05 00:55:00|146.1|143.3|146.03|143.23|146.17|143.37|145.97|143.17|0
1636074000000|2021-11-05 01:00:00|145.97|143.17|146.7|143.9|146.7|143.9|145.97|143.17|0
1636074300000|2021-11-05 01:05:00|146.64|143.84|146.3|143.5|146.7|143.9|146.23|143.43|0
1636074600000|2021-11-05 01:10:00|146.23|143.43|146.09|143.29|146.36|143.56|146.03|143.23|0
1636074900000|2021-11-05 01:15:00|146.03|143.23|145.96|143.16|146.03|143.23|145.69|142.89|0
1636075200000|2021-11-05 01:20:00|146.02|143.22|145.69|142.89|146.09|143.29|145.69|142.89|0
1636075500000|2021-11-05 01:25:00|145.72|142.92|146.02|143.22|146.16|143.36|145.69|142.89|0
1636075800000|2021-11-05 01:30:00|146.15|143.35|146.49|143.69|146.49|143.69|146.05|143.25|0
1636076100000|2021-11-05 01:35:00|146.42|143.62|146.89|144.09|146.96|144.16|146.22|143.42|0
1636076400000|2021-11-05 01:40:00|146.83|144.03|146.69|143.89|146.89|144.09|146.55|143.75|0
1636076700000|2021-11-05 01:45:00|146.62|143.82|146.42|143.62|146.69|143.89|146.28|143.48|0
1636077000000|2021-11-05 01:50:00|146.35|143.55|146.55|143.75|146.62|143.82|146.28|143.48|0
1636077300000|2021-11-05 01:55:00|146.58|143.78|146.75|143.95|146.89|144.09|146.58|143.78|0
1636077600000|2021-11-05 02:00:00|146.78|143.98|146.61|143.81|146.88|144.08|146.58|143.78|0
1636077900000|2021-11-05 02:05:00|146.54|143.74|146.34|143.54|146.54|143.74|146.21|143.41|0
1636078200000|2021-11-05 02:10:00|146.27|143.47|146.34|143.54|146.41|143.61|146.2|143.4|0
1636078500000|2021-11-05 02:15:00|146.27|143.47|146.4|143.6|146.54|143.74|146.27|143.47|0
1636078800000|2021-11-05 02:20:00|146.34|143.54|146.33|143.53|146.54|143.74|146.33|143.53|0
1636079100000|2021-11-05 02:25:00|146.27|143.47|146|143.2|146.27|143.47|146|143.2|0
1636079400000|2021-11-05 02:30:00|146.06|143.26|146.26|143.46|146.26|143.46|146|143.2|0
1636079700000|2021-11-05 02:35:00|146.2|143.4|146.19|143.39|146.26|143.46|146.13|143.33|0
1636080000000|2021-11-05 02:40:00|146.26|143.46|146.06|143.26|146.26|143.46|145.99|143.19|0
1636080300000|2021-11-05 02:45:00|146.12|143.32|145.92|143.12|146.19|143.39|145.72|142.92|0
1636080600000|2021-11-05 02:50:00|145.89|143.09|145.92|143.12|145.99|143.19|145.85|143.05|0
1636080900000|2021-11-05 02:55:00|145.98|143.18|146.05|143.25|146.05|143.25|145.85|143.05|0
1636081200000|2021-11-05 03:00:00|145.92|143.12|145.91|143.11|146.05|143.25|145.71|142.91|0
1636081500000|2021-11-05 03:05:00|145.98|143.18|145.88|143.08|145.98|143.18|145.84|143.04|0
1636081800000|2021-11-05 03:10:00|145.84|143.04|145.84|143.04|145.98|143.18|145.78|142.98|0
1636082100000|2021-11-05 03:15:00|145.91|143.11|145.84|143.04|145.91|143.11|145.78|142.98|0
1636082400000|2021-11-05 03:20:00|145.91|143.11|145.91|143.11|145.97|143.17|145.77|142.97|0
1636082700000|2021-11-05 03:25:00|145.84|143.04|145.9|143.1|145.9|143.1|145.77|142.97|0
1636083000000|2021-11-05 03:30:00|145.97|143.17|145.9|143.1|145.97|143.17|145.83|143.03|0
1636083300000|2021-11-05 03:35:00|145.97|143.17|145.9|143.1|145.97|143.17|145.9|143.1|0
1636083600000|2021-11-05 03:40:00|145.97|143.17|146.3|143.5|146.44|143.64|145.97|143.17|0
1636083900000|2021-11-05 03:45:00|146.37|143.57|146.1|143.3|146.44|143.64|146.03|143.23|0
1636084200000|2021-11-05 03:50:00|146.03|143.23|145.96|143.16|146.1|143.3|145.96|143.16|0
1636084500000|2021-11-05 03:55:00|145.89|143.09|145.89|143.09|145.89|143.09|145.82|143.02|0
1636084800000|2021-11-05 04:00:00|145.93|143.13|145.89|143.09|145.96|143.16|145.89|143.09|0
1636085100000|2021-11-05 04:05:00|145.82|143.02|145.69|142.89|145.89|143.09|145.69|142.89|0
1636085400000|2021-11-05 04:10:00|145.75|142.95|145.68|142.88|145.75|142.95|145.62|142.82|0
1636085700000|2021-11-05 04:15:00|145.62|142.82|145.68|142.88|145.75|142.95|145.62|142.82|0
1636086000000|2021-11-05 04:20:00|145.75|142.95|145.75|142.95|145.75|142.95|145.68|142.88|0
1636086300000|2021-11-05 04:25:00|145.81|143.01|145.74|142.94|145.81|143.01|145.74|142.94|0
1636086600000|2021-11-05 04:30:00|145.68|142.88|145.61|142.81|145.74|142.94|145.54|142.74|0
1636086900000|2021-11-05 04:35:00|145.54|142.74|145.47|142.67|145.68|142.88|145.41|142.61|0
1636087200000|2021-11-05 04:40:00|145.54|142.74|145.6|142.8|145.67|142.87|145.54|142.74|0
1636087500000|2021-11-05 04:45:00|145.54|142.74|145.6|142.8|145.6|142.8|145.54|142.74|0
1636087800000|2021-11-05 04:50:00|145.53|142.73|145.53|142.73|145.6|142.8|145.53|142.73|0
1636088100000|2021-11-05 04:55:00|145.47|142.67|145.53|142.73|145.6|142.8|145.46|142.66|0
1636088400000|2021-11-05 05:00:00|145.57|142.77|145.6|142.8|145.6|142.8|145.46|142.66|0
1636088700000|2021-11-05 05:05:00|145.66|142.86|145.66|142.86|145.8|143|145.53|142.73|0
1636089000000|2021-11-05 05:10:00|145.73|142.93|145.69|142.89|145.8|143|145.59|142.79|0
1636089300000|2021-11-05 05:15:00|145.66|142.86|145.59|142.79|145.73|142.93|145.59|142.79|0
1636089600000|2021-11-05 05:20:00|145.66|142.86|145.72|142.92|145.72|142.92|145.59|142.79|0
1636089900000|2021-11-05 05:25:00|145.66|142.86|145.59|142.79|145.72|142.92|145.52|142.72|0
1636090200000|2021-11-05 05:30:00|145.52|142.72|145.65|142.85|145.65|142.85|145.52|142.72|0
1636090500000|2021-11-05 05:35:00|145.58|142.78|145.51|142.71|145.65|142.85|145.51|142.71|0
1636090800000|2021-11-05 05:40:00|145.58|142.78|145.65|142.85|145.65|142.85|145.58|142.78|0
1636091100000|2021-11-05 05:45:00|145.71|142.91|145.71|142.91|145.78|142.98|145.65|142.85|0
1636091400000|2021-11-05 05:50:00|145.64|142.84|146.85|144.05|146.85|144.05|145.64|142.84|0
1636091700000|2021-11-05 05:55:00|146.91|144.11|146.91|144.11|146.98|144.18|146.85|144.05|0
1636092000000|2021-11-05 06:00:00|147.11|144.31|146.91|144.11|147.18|144.38|146.78|143.98|0
1636092300000|2021-11-05 06:05:00|146.98|144.18|146.91|144.11|147.04|144.24|146.91|144.11|0
1636092600000|2021-11-05 06:10:00|146.98|144.18|146.84|144.04|147.04|144.24|146.77|143.97|0
1636092900000|2021-11-05 06:15:00|146.91|144.11|146.84|144.04|146.97|144.17|146.84|144.04|0
1636093200000|2021-11-05 06:20:00|146.9|144.1|147.1|144.3|147.1|144.3|146.9|144.1|0
1636093500000|2021-11-05 06:25:00|147.04|144.24|147.17|144.37|147.17|144.37|147.04|144.24|0
1636093800000|2021-11-05 06:30:00|147.24|144.44|147.3|144.5|147.3|144.5|147.17|144.37|0
1636094100000|2021-11-05 06:35:00|147.24|144.44|147.17|144.37|147.3|144.5|147.1|144.3|0
1636094400000|2021-11-05 06:40:00|147.1|144.3|147.03|144.23|147.16|144.36|147.03|144.23|0
1636094700000|2021-11-05 06:45:00|147.1|144.3|147.36|144.56|147.36|144.56|147.1|144.3|0
1636095000000|2021-11-05 06:50:00|147.4|144.6|147.23|144.43|147.43|144.63|147.23|144.43|0
1636095300000|2021-11-05 06:55:00|147.26|144.46|147.09|144.29|147.43|144.63|147.09|144.29|0
1636095600000|2021-11-05 07:00:00|147.16|144.36|147.43|144.63|147.56|144.76|147.16|144.36|0
1636095900000|2021-11-05 07:05:00|147.23|144.83|147.36|144.96|147.43|145.03|147.16|144.76|0
1636096200000|2021-11-05 07:10:00|147.43|145.03|147.42|145.02|147.49|145.09|147.29|144.89|0
1636096500000|2021-11-05 07:15:00|147.49|145.09|147.49|145.09|147.49|145.09|147.29|144.89|0
1636096800000|2021-11-05 07:20:00|147.46|145.06|147.35|144.95|147.49|145.09|147.29|144.89|0
1636097100000|2021-11-05 07:25:00|147.42|145.02|147.69|145.29|147.76|145.36|147.35|144.95|0
1636097400000|2021-11-05 07:30:00|147.76|145.36|148.16|145.76|148.16|145.76|147.69|145.29|0
1636097700000|2021-11-05 07:35:00|148.09|145.69|148.02|145.62|148.16|145.76|147.89|145.49|0
1636098000000|2021-11-05 07:40:00|148.09|145.69|147.95|145.55|148.23|145.83|147.89|145.49|0
1636098300000|2021-11-05 07:45:00|147.89|145.49|147.82|145.42|147.95|145.55|147.82|145.42|0
1636098600000|2021-11-05 07:50:00|147.75|145.35|147.68|145.28|147.75|145.35|147.68|145.28|0
1636098900000|2021-11-05 07:55:00|147.61|145.21|147.47|145.07|147.61|145.21|147.34|144.94|0
1636099200000|2021-11-05 08:00:00|147.34|144.94|146.86|144.46|147.41|145.01|146.86|144.46|0
1636099500000|2021-11-05 08:05:00|146.93|144.53|146.66|144.26|147|144.6|146.59|144.19|0
1636099800000|2021-11-05 08:10:00|146.63|144.23|146.12|143.72|147.13|144.73|146.05|143.65|0
1636100100000|2021-11-05 08:15:00|146.09|143.69|146.05|143.65|146.25|143.85|145.92|143.52|0
1636100400000|2021-11-05 08:20:00|146.02|143.62|145.91|143.51|146.18|143.78|145.85|143.45|0
1636100700000|2021-11-05 08:25:00|145.85|143.45|146.31|143.91|146.52|144.12|145.78|143.38|0
1636101000000|2021-11-05 08:30:00|146.25|143.85|146.38|143.98|146.52|144.12|146.25|143.85|0
1636101300000|2021-11-05 08:35:00|146.45|144.05|146.38|143.98|146.45|144.05|146.11|143.71|0
1636101600000|2021-11-05 08:40:00|146.45|144.05|146.31|143.91|146.58|144.18|146.24|143.84|0
1636101900000|2021-11-05 08:45:00|146.38|143.98|146.37|143.97|146.38|143.98|146.24|143.84|0
1636102200000|2021-11-05 08:50:00|146.31|143.91|146.3|143.9|146.37|143.97|146.24|143.84|0
1636102500000|2021-11-05 08:55:00|146.24|143.84|146.37|143.97|146.57|144.17|146.24|143.84|0
1636102800000|2021-11-05 09:00:00|146.3|143.9|145.7|143.3|146.3|143.9|145.63|143.23|0
1636103100000|2021-11-05 09:05:00|145.63|143.23|145.83|143.43|145.96|143.56|145.63|143.23|0
1636103400000|2021-11-05 09:10:00|145.76|143.36|145.83|143.43|145.96|143.56|145.76|143.36|0
1636103700000|2021-11-05 09:15:00|145.76|143.36|145.82|143.42|145.89|143.49|145.69|143.29|0
1636104000000|2021-11-05 09:20:00|145.76|143.36|145.79|143.39|145.82|143.42|145.62|143.22|0
1636104300000|2021-11-05 09:25:00|145.82|143.42|145.35|142.95|145.82|143.42|145.15|142.75|0
1636104600000|2021-11-05 09:30:00|145.29|142.89|145.22|142.82|145.35|142.95|145.08|142.68|0
1636104900000|2021-11-05 09:35:00|145.28|142.88|145.08|142.68|145.42|143.02|144.95|142.55|0
1636105200000|2021-11-05 09:40:00|145.15|142.75|144.88|142.48|145.15|142.75|144.81|142.41|0
1636105500000|2021-11-05 09:45:00|144.81|142.41|144.48|142.08|144.88|142.48|144.48|142.08|0
1636105800000|2021-11-05 09:50:00|144.54|142.14|144.41|142.01|144.54|142.14|144.21|141.81|0
1636106100000|2021-11-05 09:55:00|144.34|141.94|144.14|141.74|144.34|141.94|143.94|141.54|0
1636106400000|2021-11-05 10:00:00|143.81|141.41|145.02|142.62|145.62|143.22|143.74|141.34|0
1636106700000|2021-11-05 10:05:00|145.08|142.68|144.88|142.48|145.15|142.75|144.82|142.42|0
1636107000000|2021-11-05 10:10:00|144.82|142.42|144.95|142.55|145.01|142.61|144.81|142.41|0
1636107300000|2021-11-05 10:15:00|144.88|142.48|144.68|142.28|144.95|142.55|144.48|142.08|0
1636107600000|2021-11-05 10:20:00|144.61|142.21|144.48|142.08|144.68|142.28|144.41|142.01|0
1636107900000|2021-11-05 10:25:00|144.54|142.14|144.61|142.21|144.68|142.28|144.34|141.94|0
1636108200000|2021-11-05 10:30:00|144.67|142.27|144.74|142.34|144.87|142.47|144.67|142.27|0
1636108500000|2021-11-05 10:35:00|144.67|142.27|144.67|142.27|144.8|142.4|144.6|142.2|0
1636108800000|2021-11-05 10:40:00|144.6|142.2|144.84|142.44|144.87|142.47|144.6|142.2|0
1636109100000|2021-11-05 10:45:00|144.87|142.47|144.67|142.27|144.87|142.47|144.6|142.2|0
1636109400000|2021-11-05 10:50:00|144.6|142.2|144.33|141.93|144.67|142.27|144.27|141.87|0
1636109700000|2021-11-05 10:55:00|144.4|142|144.26|141.86|144.5|142.1|144.26|141.86|0
1636110000000|2021-11-05 11:00:00|144.33|141.93|144.33|141.93|144.53|142.13|144.13|141.73|0
1636110300000|2021-11-05 11:05:00|144.39|141.99|144.26|141.86|144.39|141.99|144.13|141.73|0
1636110600000|2021-11-05 11:10:00|144.19|141.79|144.56|142.16|144.72|142.32|143.8|141.4|0
1636110900000|2021-11-05 11:15:00|144.59|142.19|144.65|142.25|144.85|142.45|144.59|142.19|0
1636111200000|2021-11-05 11:20:00|144.85|142.45|145.05|142.65|145.05|142.65|144.65|142.25|0
1636111500000|2021-11-05 11:25:00|144.98|142.58|145.38|142.98|145.58|143.18|144.78|142.38|0
1636111800000|2021-11-05 11:30:00|145.45|143.05|144.98|142.58|145.55|143.15|144.78|142.38|0
1636112100000|2021-11-05 11:35:00|144.91|142.51|144.71|142.31|144.91|142.51|144.65|142.25|0
1636112400000|2021-11-05 11:40:00|144.65|142.25|144.61|142.21|144.84|142.44|144.58|142.18|0
1636112700000|2021-11-05 11:45:00|144.58|142.18|144.64|142.24|144.71|142.31|144.51|142.11|0
1636113000000|2021-11-05 11:50:00|144.71|142.31|144.71|142.31|144.91|142.51|144.71|142.31|0
1636113300000|2021-11-05 11:55:00|144.64|142.24|144.57|142.17|144.77|142.37|144.57|142.17|0
1636113600000|2021-11-05 12:00:00|144.44|142.04|144.77|142.37|144.84|142.44|144.44|142.04|0
1636113900000|2021-11-05 12:05:00|144.7|142.3|144.77|142.37|144.83|142.43|144.5|142.1|0
1636114200000|2021-11-05 12:10:00|144.83|142.43|144.57|142.17|144.83|142.43|144.37|141.97|0
1636114500000|2021-11-05 12:15:00|144.63|142.23|144.43|142.03|144.76|142.36|144.36|141.96|0
1636114800000|2021-11-05 12:20:00|144.5|142.1|144.3|141.9|144.56|142.16|144.3|141.9|0
1636115100000|2021-11-05 12:25:00|144.36|141.96|144.33|141.93|144.49|142.09|144.16|141.76|0
1636115400000|2021-11-05 12:30:00|144.36|141.96|142.24|139.84|144.76|142.36|142.18|139.78|0
1636115700000|2021-11-05 12:35:00|142.18|139.78|141.99|139.59|143.39|140.99|140.74|138.34|0
1636116000000|2021-11-05 12:40:00|142.05|139.65|141.72|139.32|142.12|139.72|141.4|139|0
1636116300000|2021-11-05 12:45:00|141.66|139.26|141.26|138.86|142.12|139.72|141.2|138.8|0
1636116600000|2021-11-05 12:50:00|141.2|138.8|140.81|138.41|141.52|139.12|140.81|138.41|0
1636116900000|2021-11-05 12:55:00|140.87|138.47|141.13|138.73|141.26|138.86|140.87|138.47|0
1636117200000|2021-11-05 13:00:00|141.06|138.66|141.06|138.66|141.52|139.12|140.87|138.47|0
1636117500000|2021-11-05 13:05:00|141.13|138.73|140.99|138.59|141.19|138.79|140.93|138.53|0
1636117800000|2021-11-05 13:10:00|140.93|138.53|140.8|138.4|141.25|138.85|140.8|138.4|0
1636118100000|2021-11-05 13:15:00|140.86|138.46|140.73|138.33|140.86|138.46|140.6|138.2|0
1636118400000|2021-11-05 13:20:00|140.67|138.27|139.88|137.48|140.67|138.27|139.82|137.42|0
1636118700000|2021-11-05 13:25:00|140.01|137.61|140.14|137.74|140.21|137.81|139.69|137.29|0
1636119000000|2021-11-05 13:30:00|139.62|137.22|139.1|136.7|140.79|138.39|139.04|136.64|0
1636119300000|2021-11-05 13:35:00|138.85|136.45|140.71|138.31|140.97|138.57|138.72|136.32|0
1636119600000|2021-11-05 13:40:00|140.58|138.18|139.61|137.21|140.58|138.18|139.55|137.15|0
1636119900000|2021-11-05 13:45:00|139.35|136.95|140.44|138.04|140.9|138.5|139.35|136.95|0
1636120200000|2021-11-05 13:50:00|140.25|137.85|140.7|138.3|140.83|138.43|140.25|137.85|0
1636120500000|2021-11-05 13:55:00|140.64|138.24|139.8|137.4|140.76|138.36|139.8|137.4|0
1636120800000|2021-11-05 14:00:00|139.73|137.33|138.77|136.37|139.99|137.59|138.71|136.31|0
1636121100000|2021-11-05 14:05:00|138.71|136.31|141.11|138.71|141.18|138.78|138.71|136.31|0
1636121400000|2021-11-05 14:10:00|141.05|138.65|140|137.6|141.31|138.91|139.81|137.41|0
1636121700000|2021-11-05 14:15:00|139.88|137.48|140.13|137.73|140.26|137.86|139.62|137.22|0
1636122000000|2021-11-05 14:20:00|140.26|137.86|140.58|138.18|140.58|138.18|140.13|137.73|0
1636122300000|2021-11-05 14:25:00|140.64|138.24|140.9|138.5|141.29|138.89|140.51|138.11|0
1636122600000|2021-11-05 14:30:00|140.83|138.43|140.9|138.5|140.9|138.5|140.32|137.92|0
1636122900000|2021-11-05 14:35:00|140.83|138.43|140.57|138.17|140.96|138.56|140.06|137.66|0
1636123200000|2021-11-05 14:40:00|140.51|138.11|140.31|137.91|140.83|138.43|140.12|137.72|0
1636123500000|2021-11-05 14:45:00|140.25|137.85|140.37|137.97|140.38|137.98|139.86|137.46|0
1636123800000|2021-11-05 14:50:00|140.31|137.91|140.24|137.84|140.44|138.04|140.05|137.65|0
1636124100000|2021-11-05 14:55:00|140.31|137.91|140.6|138.2|140.95|138.55|140.12|137.72|0
1636124400000|2021-11-05 15:00:00|140.5|138.1|140.75|138.35|140.76|138.36|140.18|137.78|0
1636124700000|2021-11-05 15:05:00|140.69|138.29|140.37|137.97|140.69|138.29|140.24|137.84|0
1636125000000|2021-11-05 15:10:00|140.3|137.9|140.43|138.03|140.49|138.09|139.98|137.58|0
1636125300000|2021-11-05 15:15:00|140.49|138.09|140.75|138.35|140.88|138.48|140.43|138.03|0
1636125600000|2021-11-05 15:20:00|140.81|138.41|140.94|138.54|141.13|138.73|140.62|138.22|0
1636125900000|2021-11-05 15:25:00|141|138.6|141.78|139.38|141.91|139.51|141|138.6|0
1636126200000|2021-11-05 15:30:00|141.84|139.44|141.32|138.92|141.84|139.44|141.07|138.67|0
1636126500000|2021-11-05 15:35:00|141.26|138.86|141.13|138.73|141.71|139.31|141|138.6|0
1636126800000|2021-11-05 15:40:00|141.06|138.66|141.51|139.11|141.71|139.31|141.06|138.66|0
1636127100000|2021-11-05 15:45:00|141.64|139.24|140.99|138.59|141.9|139.5|140.61|138.21|0
1636127400000|2021-11-05 15:50:00|141.06|138.66|141.83|139.43|142.09|139.69|140.93|138.53|0
1636127700000|2021-11-05 15:55:00|141.77|139.37|142.55|140.15|142.55|140.15|141.57|139.17|0
1636128000000|2021-11-05 16:00:00|142.68|140.28|141.96|139.56|142.68|140.28|141.76|139.36|0
1636128300000|2021-11-05 16:05:00|141.89|139.49|142.15|139.75|142.48|140.08|141.83|139.43|0
1636128600000|2021-11-05 16:10:00|142.22|139.82|142.34|139.94|142.61|140.21|141.83|139.43|0
1636128900000|2021-11-05 16:15:00|142.41|140.01|142.28|139.88|142.54|140.14|142.08|139.68|0
1636129200000|2021-11-05 16:20:00|142.21|139.81|142.21|139.81|142.28|139.88|141.89|139.49|0
1636129500000|2021-11-05 16:25:00|142.28|139.88|143.94|141.54|145.79|143.39|141.95|139.55|0
1636129800000|2021-11-05 16:30:00|144|141.6|143.68|141.28|144|141.6|143.61|141.21|0
1636130100000|2021-11-05 16:35:00|143.74|141.34|144.13|141.73|144.65|142.25|143.54|141.14|0
1636130400000|2021-11-05 16:40:00|144.06|141.66|144.78|142.38|144.78|142.38|144.06|141.66|0
1636130700000|2021-11-05 16:45:00|144.85|142.45|145.11|142.71|145.24|142.84|144.78|142.38|0
1636131000000|2021-11-05 16:50:00|145.04|142.64|144.97|142.57|145.57|143.17|144.78|142.38|0
1636131300000|2021-11-05 16:55:00|144.91|142.51|145.5|143.1|145.89|143.49|144.84|142.44|0
1636131600000|2021-11-05 17:00:00|145.43|143.03|145.17|142.77|145.83|143.43|145.04|142.64|0
1636131900000|2021-11-05 17:05:00|145.23|142.83|146.62|144.22|146.62|144.22|145.1|142.7|0
1636132200000|2021-11-05 17:10:00|146.55|144.15|147.21|144.81|147.61|145.21|146.35|143.95|0
1636132500000|2021-11-05 17:15:00|147.28|144.88|148.06|145.66|148.73|146.33|145.59|143.19|0
1636132800000|2021-11-05 17:20:00|148.13|145.73|147.39|144.99|148.19|145.79|146.26|143.86|0
1636133100000|2021-11-05 17:25:00|147.52|145.12|151.09|148.69|151.09|148.69|147.46|145.06|0
1636133400000|2021-11-05 17:30:00|151.02|148.62|147.86|145.46|151.09|148.69|147.73|145.33|0
1636133700000|2021-11-05 17:35:00|147.93|145.53|148.8|146.4|149|146.6|147.73|145.33|0
1636134000000|2021-11-05 17:40:00|148.73|146.33|148.93|146.53|149.2|146.8|148.46|146.06|0
1636134300000|2021-11-05 17:45:00|148.86|146.46|149.03|146.63|149.87|147.47|148.79|146.39|0
1636134600000|2021-11-05 17:50:00|149.13|146.73|147.79|145.39|149.19|146.79|147.72|145.32|0
1636134900000|2021-11-05 17:55:00|147.85|145.45|147.05|144.65|148.32|145.92|147.05|144.65|0
1636135200000|2021-11-05 18:00:00|147.12|144.72|146.85|144.45|147.65|145.25|146.78|144.38|0
1636135500000|2021-11-05 18:05:00|146.78|144.38|146.32|143.92|146.92|144.52|145.92|143.52|0
1636135800000|2021-11-05 18:10:00|146.45|144.05|145.92|143.52|146.65|144.25|145.79|143.39|0
1636136100000|2021-11-05 18:15:00|145.98|143.58|145.47|143.07|147.94|145.54|144.34|141.94|0
1636136400000|2021-11-05 18:20:00|145.54|143.14|146.73|144.33|146.73|144.33|145.34|142.94|0
1636136700000|2021-11-05 18:25:00|146.66|144.26|145.53|143.13|146.86|144.46|145.53|143.13|0
1636137000000|2021-11-05 18:30:00|145.6|143.2|145.73|143.33|146|143.6|145.47|143.07|0
1636137300000|2021-11-05 18:35:00|145.66|143.26|146.86|144.46|147.19|144.79|145.66|143.26|0
1636137600000|2021-11-05 18:40:00|146.83|144.43|146.99|144.59|147.26|144.86|146.66|144.26|0
1636137900000|2021-11-05 18:45:00|146.92|144.52|146.72|144.32|146.99|144.59|146.39|143.99|0
1636138200000|2021-11-05 18:50:00|146.66|144.26|146.46|144.06|147.05|144.65|146.39|143.99|0
1636138500000|2021-11-05 18:55:00|146.39|143.99|146.65|144.25|146.92|144.52|146.39|143.99|0
1636138800000|2021-11-05 19:00:00|146.39|143.99|148.05|145.65|148.51|146.11|146.39|143.99|0
1636139100000|2021-11-05 19:05:00|148.11|145.71|147.18|144.78|148.45|146.05|147.05|144.65|0
1636139400000|2021-11-05 19:10:00|147.11|144.71|146.78|144.38|147.44|145.04|146.78|144.38|0
1636139700000|2021-11-05 19:15:00|146.91|144.51|147.04|144.64|147.51|145.11|146.78|144.38|0
1636140000000|2021-11-05 19:20:00|147.11|144.71|147.44|145.04|147.9|145.5|147.04|144.64|0
1636140300000|2021-11-05 19:25:00|147.37|144.97|147.77|145.37|148.24|145.84|147.37|144.97|0
1636140600000|2021-11-05 19:30:00|147.74|145.34|146.31|143.91|147.97|145.57|146.31|143.91|0
1636140900000|2021-11-05 19:35:00|146.24|143.84|145.78|143.38|146.31|143.91|145.39|142.99|0
1636141200000|2021-11-05 19:40:00|145.71|143.31|147.03|144.63|147.23|144.83|145.71|143.31|0
1636141500000|2021-11-05 19:45:00|147.1|144.7|147.36|144.96|147.43|145.03|146.3|143.9|0
1636141800000|2021-11-05 19:50:00|147.23|144.83|147.36|144.96|147.62|145.22|146.37|143.97|0
1636142100000|2021-11-05 19:55:00|147.56|145.16|147.29|144.89|147.76|145.36|146.69|144.29|0
1636142400000|2021-11-05 20:00:00|147.16|144.76|147.42|145.02|148.29|145.89|147.16|144.76|0
1636142700000|2021-11-05 20:05:00|147.55|145.15|147.88|145.48|148.09|145.69|147.42|145.02|0
1636143000000|2021-11-05 20:10:00|147.95|145.55|148.48|146.08|148.55|146.15|147.95|145.55|0
1636358700000|2021-11-08 08:05:00|147.7|145.3|148.2|145.8|148.3|145.9|147.63|145.23|0
1636359000000|2021-11-08 08:10:00|148.16|145.76|147.76|145.36|148.43|146.03|147.69|145.29|0
1636359300000|2021-11-08 08:15:00|147.83|145.43|147.76|145.36|147.83|145.43|147.09|144.69|0
1636359600000|2021-11-08 08:20:00|147.82|145.42|148.02|145.62|148.22|145.82|147.82|145.42|0
1636359900000|2021-11-08 08:25:00|148.09|145.69|147.95|145.55|148.36|145.96|147.82|145.42|0
1636360200000|2021-11-08 08:30:00|147.89|145.49|147.99|145.59|148.15|145.75|147.82|145.42|0
1636360500000|2021-11-08 08:35:00|147.95|145.55|147.82|145.42|148.02|145.62|147.48|145.08|0
1636360800000|2021-11-08 08:40:00|147.75|145.35|147.41|145.01|147.95|145.55|147.41|145.01|0
1636361100000|2021-11-08 08:45:00|147.35|144.95|147.35|144.95|147.68|145.28|147.35|144.95|0
1636361400000|2021-11-08 08:50:00|147.28|144.88|146.88|144.48|147.41|145.01|146.81|144.41|0
1636361700000|2021-11-08 08:55:00|146.81|144.41|146.74|144.34|147.01|144.61|146.58|144.18|0
1636362000000|2021-11-08 09:00:00|146.88|144.48|146.21|143.81|146.94|144.54|146.08|143.68|0
1636362300000|2021-11-08 09:05:00|146.28|143.88|146.48|144.08|146.61|144.21|146.28|143.88|0
1636362600000|2021-11-08 09:10:00|146.54|144.14|146.01|143.61|146.54|144.14|145.88|143.48|0
1636362900000|2021-11-08 09:15:00|145.95|143.55|147.09|144.69|147.15|144.75|145.95|143.55|0
1636363200000|2021-11-08 09:20:00|147.02|144.62|146.82|144.42|147.02|144.62|146.82|144.42|0
1636363500000|2021-11-08 09:25:00|146.75|144.35|147.02|144.62|147.02|144.62|146.75|144.35|0
1636363800000|2021-11-08 09:30:00|146.95|144.55|146.92|144.52|147.02|144.62|146.69|144.29|0
1636364100000|2021-11-08 09:35:00|146.95|144.55|146.42|144.02|147.01|144.61|146.42|144.02|0
1636364400000|2021-11-08 09:40:00|146.48|144.08|146.68|144.28|146.81|144.41|146.48|144.08|0
1636364700000|2021-11-08 09:45:00|146.61|144.21|146.61|144.21|146.81|144.41|146.55|144.15|0
1636365000000|2021-11-08 09:50:00|146.65|144.25|146.74|144.34|146.87|144.47|146.61|144.21|0
1636365300000|2021-11-08 09:55:00|146.68|144.28|146.74|144.34|146.87|144.47|146.54|144.14|0
1636365600000|2021-11-08 10:00:00|146.81|144.41|146.8|144.4|146.87|144.47|146.67|144.27|0
1636365900000|2021-11-08 10:05:00|146.74|144.34|147|144.6|147.07|144.67|146.74|144.34|0
1636366200000|2021-11-08 10:10:00|147.07|144.67|146.93|144.53|147.13|144.73|146.87|144.47|0
1636366500000|2021-11-08 10:15:00|146.87|144.47|146.66|144.26|146.93|144.53|146.66|144.26|0
1636366800000|2021-11-08 10:20:00|146.6|144.2|146.53|144.13|146.8|144.4|146.53|144.13|0
1636367100000|2021-11-08 10:25:00|146.6|144.2|146.13|143.73|146.6|144.2|146.07|143.67|0
1636367400000|2021-11-08 10:30:00|146.2|143.8|146.26|143.86|146.33|143.93|146.13|143.73|0
1636367700000|2021-11-08 10:35:00|146.33|143.93|146|143.6|146.33|143.93|145.93|143.53|0
1636368000000|2021-11-08 10:40:00|145.96|143.56|146.39|143.99|146.39|143.99|145.93|143.53|0
1636368300000|2021-11-08 10:45:00|146.32|143.92|146.72|144.32|146.72|144.32|146.29|143.89|0
1636368600000|2021-11-08 10:50:00|146.65|144.25|146.52|144.12|146.72|144.32|146.52|144.12|0
1636368900000|2021-11-08 10:55:00|146.58|144.18|146.38|143.98|146.58|144.18|146.32|143.92|0
1636369200000|2021-11-08 11:00:00|146.32|143.92|146.32|143.92|146.32|143.92|146.22|143.82|0
1636369500000|2021-11-08 11:05:00|146.31|143.91|146.25|143.85|146.31|143.91|146.12|143.72|0
1636369800000|2021-11-08 11:10:00|146.31|143.91|146.44|144.04|146.51|144.11|146.25|143.85|0
1636370100000|2021-11-08 11:15:00|146.38|143.98|146.31|143.91|146.44|144.04|146.18|143.78|0
1636370400000|2021-11-08 11:20:00|146.24|143.84|146.54|144.14|146.57|144.17|146.11|143.71|0
1636370700000|2021-11-08 11:25:00|146.5|144.1|146.24|143.84|146.5|144.1|146.17|143.77|0
1636371000000|2021-11-08 11:30:00|146.17|143.77|145.64|143.24|146.3|143.9|145.64|143.24|0
1636371300000|2021-11-08 11:35:00|145.58|143.18|145.51|143.11|145.64|143.24|145.38|142.98|0
1636371600000|2021-11-08 11:40:00|145.44|143.04|145.37|142.97|145.51|143.11|145.31|142.91|0
1636371900000|2021-11-08 11:45:00|145.31|142.91|145.44|143.04|145.5|143.1|145.31|142.91|0
1636372200000|2021-11-08 11:50:00|145.41|143.01|145.44|143.04|145.5|143.1|145.31|142.91|0
1636372500000|2021-11-08 11:55:00|145.47|143.07|145.5|143.1|145.5|143.1|145.37|142.97|0
1636372800000|2021-11-08 12:00:00|145.43|143.03|145.76|143.36|146.09|143.69|145.43|143.03|0
1636373100000|2021-11-08 12:05:00|145.69|143.29|145.96|143.56|145.96|143.56|145.69|143.29|0
1636373400000|2021-11-08 12:10:00|146.02|143.62|145.69|143.29|146.02|143.62|145.69|143.29|0
1636373700000|2021-11-08 12:15:00|145.62|143.22|145.62|143.22|145.62|143.22|145.49|143.09|0
1636374000000|2021-11-08 12:20:00|145.59|143.19|145.75|143.35|145.75|143.35|145.56|143.16|0
1636374300000|2021-11-08 12:25:00|145.69|143.29|145.68|143.28|145.82|143.42|145.62|143.22|0
1636374600000|2021-11-08 12:30:00|145.55|143.15|145.62|143.22|145.68|143.28|145.22|142.82|0
1636374900000|2021-11-08 12:35:00|145.55|143.15|145.55|143.15|145.55|143.15|145.42|143.02|0
1636375200000|2021-11-08 12:40:00|145.48|143.08|145.74|143.34|145.88|143.48|145.48|143.08|0
1636375500000|2021-11-08 12:45:00|145.81|143.41|145.94|143.54|146.07|143.67|145.74|143.34|0
1636375800000|2021-11-08 12:50:00|146.01|143.61|145.94|143.54|146.07|143.67|145.87|143.47|0
1636376100000|2021-11-08 12:55:00|145.91|143.51|145.94|143.54|146.14|143.74|145.91|143.51|0
1636376400000|2021-11-08 13:00:00|145.87|143.47|145.67|143.27|145.94|143.54|145.67|143.27|0
1636376700000|2021-11-08 13:05:00|145.74|143.34|145.4|143|145.8|143.4|145.21|142.81|0
1636377000000|2021-11-08 13:10:00|145.34|142.94|145.27|142.87|145.54|143.14|145.27|142.87|0
1636377300000|2021-11-08 13:15:00|145.3|142.9|145.27|142.87|145.33|142.93|145.2|142.8|0
1636377600000|2021-11-08 13:20:00|145.2|142.8|145|142.6|145.27|142.87|144.94|142.54|0
1636377900000|2021-11-08 13:25:00|144.94|142.54|144.77|142.37|145|142.6|144.67|142.27|0
1636378200000|2021-11-08 13:30:00|144.74|142.34|144.8|142.4|145|142.6|144.74|142.34|0
1636378500000|2021-11-08 13:35:00|144.87|142.47|144.47|142.07|144.87|142.47|144.41|142.01|0
1636378800000|2021-11-08 13:40:00|144.41|142.01|144.34|141.94|144.67|142.27|144.27|141.87|0
1636379100000|2021-11-08 13:45:00|144.41|142.01|144.4|142|144.47|142.07|144.27|141.87|0
1636379400000|2021-11-08 13:50:00|144.34|141.94|144.2|141.8|144.34|141.94|144.14|141.74|0
1636379700000|2021-11-08 13:55:00|144.14|141.74|143.88|141.48|144.14|141.74|143.88|141.48|0
1636380000000|2021-11-08 14:00:00|143.94|141.54|144|141.6|144.14|141.74|143.81|141.41|0
1636380300000|2021-11-08 14:05:00|143.94|141.54|143.87|141.47|144.07|141.67|143.81|141.41|0
1636380600000|2021-11-08 14:10:00|143.81|141.41|143.28|140.88|143.87|141.47|143.28|140.88|0
1636380900000|2021-11-08 14:15:00|143.35|140.95|143.41|141.01|143.67|141.27|143.28|140.88|0
1636381200000|2021-11-08 14:20:00|143.35|140.95|142.82|140.42|143.48|141.08|142.76|140.36|0
1636381500000|2021-11-08 14:25:00|142.95|140.55|143.41|141.01|143.41|141.01|142.89|140.49|0
1636381800000|2021-11-08 14:30:00|143.21|140.81|143.74|141.34|144.06|141.66|142.76|140.36|0
1636382100000|2021-11-08 14:35:00|143.94|141.54|144.26|141.86|145.9|143.5|142.06|139.66|0
1636382400000|2021-11-08 14:40:00|144.07|141.67|143.74|141.34|144.26|141.86|143.22|140.82|0
1636382700000|2021-11-08 14:45:00|143.67|141.27|143.54|141.14|144.46|142.06|143.41|141.01|0
1636383000000|2021-11-08 14:50:00|143.48|141.08|144|141.6|144.45|142.05|143.21|140.81|0
1636383300000|2021-11-08 14:55:00|144.06|141.66|143.93|141.53|145.11|142.71|143.93|141.53|0
1636383600000|2021-11-08 15:00:00|143.99|141.59|145.43|143.03|145.5|143.1|143.86|141.46|0
1636383900000|2021-11-08 15:05:00|145.37|142.97|145.1|142.7|145.37|142.97|144.58|142.18|0
1636384200000|2021-11-08 15:10:00|145.17|142.77|144.38|141.98|145.17|142.77|144.05|141.65|0
1636384500000|2021-11-08 15:15:00|144.31|141.91|143.72|141.32|144.31|141.91|143.53|141.13|0
1636384800000|2021-11-08 15:20:00|143.66|141.26|143.66|141.26|143.66|141.26|143.14|140.74|0
1636385100000|2021-11-08 15:25:00|143.72|141.32|144.18|141.78|144.18|141.78|143.13|140.73|0
1636385400000|2021-11-08 15:30:00|144.11|141.71|143.85|141.45|144.44|142.04|143.33|140.93|0
1636385700000|2021-11-08 15:35:00|143.78|141.38|144.76|142.36|144.83|142.43|143.46|141.06|0
1636386000000|2021-11-08 15:40:00|144.7|142.3|145.15|142.75|146.01|143.61|144.5|142.1|0
1636386300000|2021-11-08 15:45:00|145.22|142.82|143.91|141.51|145.35|142.95|143.91|141.51|0
1636386600000|2021-11-08 15:50:00|143.97|141.57|144.49|142.09|144.69|142.29|143.97|141.57|0
1636386900000|2021-11-08 15:55:00|144.56|142.16|145.02|142.62|145.08|142.68|144.49|142.09|0
1636387200000|2021-11-08 16:00:00|144.98|142.58|144.69|142.29|145.34|142.94|144.49|142.09|0
1636387500000|2021-11-08 16:05:00|144.75|142.35|145.34|142.94|145.87|143.47|144.75|142.35|0
1636387800000|2021-11-08 16:10:00|145.41|143.01|145.87|143.47|145.93|143.53|145.21|142.81|0
1636388100000|2021-11-08 16:15:00|145.8|143.4|145.54|143.14|146.06|143.66|144.94|142.54|0
1636388400000|2021-11-08 16:20:00|145.6|143.2|145.53|143.13|145.8|143.4|145.14|142.74|0
1636388700000|2021-11-08 16:25:00|145.4|143|144.65|142.25|145.47|143.07|143.79|141.39|0
1636389000000|2021-11-08 16:30:00|144.58|142.18|144.84|142.44|145.11|142.71|144.35|141.95|0
1636389300000|2021-11-08 16:35:00|144.91|142.51|145.3|142.9|145.43|143.03|144.58|142.18|0
1636389600000|2021-11-08 16:40:00|145.23|142.83|145.6|143.2|145.63|143.23|145.17|142.77|0
1636389900000|2021-11-08 16:45:00|145.63|143.23|145.82|143.42|145.82|143.42|145.3|142.9|0
1636390200000|2021-11-08 16:50:00|145.76|143.36|145.89|143.49|146.28|143.88|145.69|143.29|0
1636390500000|2021-11-08 16:55:00|145.82|143.42|146.21|143.81|146.48|144.08|145.82|143.42|0
1636390800000|2021-11-08 17:00:00|146.15|143.75|147.27|144.87|147.27|144.87|145.95|143.55|0
1636391100000|2021-11-08 17:05:00|147.21|144.81|147.9|145.5|148.1|145.7|145.52|143.12|0
1636391400000|2021-11-08 17:10:00|147.83|145.43|148.17|145.77|148.23|145.83|147.57|145.17|0
1636391700000|2021-11-08 17:15:00|148.1|145.7|148.62|146.22|149.36|146.96|148.1|145.7|0
1636392000000|2021-11-08 17:20:00|148.69|146.29|148.69|146.29|148.96|146.56|148.42|146.02|0
1636392300000|2021-11-08 17:25:00|148.62|146.22|148.62|146.22|148.82|146.42|148.42|146.02|0
1636392600000|2021-11-08 17:30:00|148.69|146.29|148.29|145.89|149.15|146.75|148.15|145.75|0
1636392900000|2021-11-08 17:35:00|148.22|145.82|149.15|146.75|149.15|146.75|148.15|145.75|0
1636393200000|2021-11-08 17:40:00|149.22|146.82|148.68|146.28|149.22|146.82|148.55|146.15|0
1636393500000|2021-11-08 17:45:00|148.61|146.21|148.81|146.41|148.94|146.54|148.35|145.95|0
1636393800000|2021-11-08 17:50:00|148.88|146.48|149.08|146.68|149.21|146.81|148.81|146.41|0
1636394100000|2021-11-08 17:55:00|148.94|146.54|148.61|146.21|149.54|147.14|148.61|146.21|0
1636394400000|2021-11-08 18:00:00|148.54|146.14|148.8|146.4|149.01|146.61|148.51|146.11|0
1636394700000|2021-11-08 18:05:00|148.67|146.27|148.8|146.4|148.87|146.47|148.47|146.07|0
1636395000000|2021-11-08 18:10:00|148.74|146.34|148.2|145.8|148.94|146.54|147.81|145.41|0
1636395300000|2021-11-08 18:15:00|148.27|145.87|148.07|145.67|148.53|146.13|148|145.6|0
1636395600000|2021-11-08 18:20:00|148|145.6|147.8|145.4|148.07|145.67|147.67|145.27|0
1636395900000|2021-11-08 18:25:00|147.73|145.33|147.93|145.53|148|145.6|147.6|145.2|0
1636396200000|2021-11-08 18:30:00|148|145.6|148.33|145.93|148.33|145.93|147.73|145.33|0
1636396500000|2021-11-08 18:35:00|148.26|145.86|148.06|145.66|148.46|146.06|147.93|145.53|0
1636396800000|2021-11-08 18:40:00|148.03|145.63|147.79|145.39|148.26|145.86|147.79|145.39|0
1636397100000|2021-11-08 18:45:00|147.86|145.46|147.79|145.39|148.19|145.79|147.56|145.16|0
1636397400000|2021-11-08 18:50:00|147.86|145.46|147.52|145.12|147.86|145.46|147.46|145.06|0
1636397700000|2021-11-08 18:55:00|147.59|145.19|147.46|145.06|147.59|145.19|147.26|144.86|0
1636398000000|2021-11-08 19:00:00|147.52|145.12|146.86|144.46|147.52|145.12|146.79|144.39|0
1636398300000|2021-11-08 19:05:00|146.93|144.53|146.79|144.39|147.12|144.72|146.6|144.2|0
1636398600000|2021-11-08 19:10:00|146.73|144.33|147.12|144.72|147.19|144.79|146.73|144.33|0
1636398900000|2021-11-08 19:15:00|147.05|144.65|146.66|144.26|147.12|144.72|146.39|143.99|0
1636399200000|2021-11-08 19:20:00|146.53|144.13|147.31|144.91|147.58|145.18|146.53|144.13|0
1636399500000|2021-11-08 19:25:00|147.35|144.95|147.68|145.28|147.78|145.38|147.35|144.95|0
1636399800000|2021-11-08 19:30:00|147.64|145.24|147.05|144.65|147.71|145.31|146.72|144.32|0
1636400100000|2021-11-08 19:35:00|147.11|144.71|147.04|144.64|147.31|144.91|147.04|144.64|0
1636400400000|2021-11-08 19:40:00|146.98|144.58|146.71|144.31|147.11|144.71|146.71|144.31|0
1636400700000|2021-11-08 19:45:00|146.78|144.38|146.78|144.38|146.91|144.51|146.51|144.11|0
1636401000000|2021-11-08 19:50:00|146.71|144.31|147.04|144.64|147.04|144.64|146.64|144.24|0
1636401300000|2021-11-08 19:55:00|146.97|144.57|146.31|143.91|147.04|144.64|146.31|143.91|0
1636401600000|2021-11-08 20:00:00|146.38|143.98|146.44|144.04|146.77|144.37|146.31|143.91|0
1636401900000|2021-11-08 20:05:00|146.37|143.97|145.61|143.21|148.45|146.05|145.55|143.15|0
1636402200000|2021-11-08 20:10:00|145.65|143.25|145.74|143.34|146.2|143.8|145.55|143.15|0
1636402500000|2021-11-08 20:15:00|145.68|143.28|145.81|143.41|146.01|143.61|145.61|143.21|0
1636402800000|2021-11-08 20:20:00|145.68|143.28|145.87|143.47|145.94|143.54|145.35|142.95|0
1636403100000|2021-11-08 20:25:00|145.8|143.4|146.26|143.86|146.73|144.33|145.8|143.4|0
1636403400000|2021-11-08 20:30:00|146.3|143.9|146.06|143.66|146.53|144.13|145.93|143.53|0
1636403700000|2021-11-08 20:35:00|146.13|143.73|145.86|143.46|146.19|143.79|145.67|143.27|0
1636404000000|2021-11-08 20:40:00|145.93|143.53|146.98|144.58|146.98|144.58|145.93|143.53|0
1636404300000|2021-11-08 20:45:00|146.92|144.52|147.64|145.24|147.71|145.31|146.92|144.52|0
1636404600000|2021-11-08 20:50:00|147.05|144.65|146.12|143.72|147.18|144.78|145.86|143.46|0
1636404900000|2021-11-08 20:55:00|146.05|143.65|146.71|144.31|146.91|144.51|145.99|143.59|0
1636405200000|2021-11-08 21:00:00|146.65|144.25|147.7|145.3|148.04|145.64|146.32|143.92|0
1636405500000|2021-11-08 21:05:00|147.64|145.24|147.43|145.03|147.7|145.3|147.37|144.97|0
1636405800000|2021-11-08 21:10:00|147.4|145|147.04|144.64|147.54|145.14|146.9|144.5|0
1636406100000|2021-11-08 21:15:00|147.53|144.73|147.83|145.03|147.83|145.03|147.43|144.63|0
1636406400000|2021-11-08 21:20:00|147.9|145.1|147.69|144.89|147.9|145.1|147.63|144.83|0
1636406700000|2021-11-08 21:25:00|147.76|144.96|147.83|145.03|147.83|145.03|147.56|144.76|0
1636407000000|2021-11-08 21:30:00|147.76|144.96|147.62|144.82|147.83|145.03|147.43|144.63|0
1636407300000|2021-11-08 21:35:00|147.66|144.86|147.75|144.95|147.82|145.02|147.62|144.82|0
1636407600000|2021-11-08 21:40:00|147.69|144.89|147.55|144.75|147.69|144.89|147.42|144.62|0
1636407900000|2021-11-08 21:45:00|147.49|144.69|147.62|144.82|147.68|144.88|147.42|144.62|0
1636408200000|2021-11-08 21:50:00|147.55|144.75|147.35|144.55|147.55|144.75|147.29|144.49|0
1636408500000|2021-11-08 21:55:00|147.42|144.62|147.45|144.65|147.55|144.75|147.28|144.48|0
1636408800000|2021-11-08 22:00:00|147.48|144.68|147.49|144.69|147.49|144.69|147.44|144.64|0
1636409100000|2021-11-08 22:05:00|147.5|144.7|147.6|144.8|147.6|144.8|147.41|144.61|0
1636409400000|2021-11-08 22:10:00|147.57|144.77|147.6|144.8|147.6|144.8|147.57|144.77|0
1636410000000|2021-11-08 22:20:00|147.58|144.78|147.6|144.8|147.66|144.86|147.58|144.78|0
1636410300000|2021-11-08 22:25:00|147.59|144.79|147.69|144.89|147.69|144.89|147.58|144.78|0
1636410600000|2021-11-08 22:30:00|147.7|144.9|147.61|144.81|147.7|144.9|147.61|144.81|0
1636410900000|2021-11-08 22:35:00|147.64|144.84|147.66|144.86|147.67|144.87|147.62|144.82|0
1636411200000|2021-11-08 22:40:00|147.65|144.85|147.64|144.84|147.67|144.87|147.64|144.84|0
1636411500000|2021-11-08 22:45:00|147.65|144.85|147.62|144.82|147.66|144.86|147.62|144.82|0
1636411800000|2021-11-08 22:50:00|147.65|144.85|147.76|144.96|147.76|144.96|147.64|144.84|0
1636412100000|2021-11-08 22:55:00|147.71|144.91|147.71|144.91|147.78|144.98|147.71|144.91|0
1636412400000|2021-11-08 23:00:00|147.56|144.76|147.65|144.85|147.92|145.12|147.36|144.56|0
1636412700000|2021-11-08 23:05:00|147.72|144.92|147.65|144.85|147.78|144.98|147.65|144.85|0
1636413000000|2021-11-08 23:10:00|147.62|144.82|148.11|145.31|148.18|145.38|147.58|144.78|0
1636413300000|2021-11-08 23:15:00|148.05|145.25|148.51|145.71|148.51|145.71|147.98|145.18|0
1636413600000|2021-11-08 23:20:00|148.44|145.64|148.37|145.57|148.51|145.71|148.31|145.51|0
1636413900000|2021-11-08 23:25:00|148.31|145.51|147.94|145.14|148.31|145.51|147.91|145.11|0
1636414200000|2021-11-08 23:30:00|147.84|145.04|147.9|145.1|148.11|145.31|147.84|145.04|0
1636414500000|2021-11-08 23:35:00|147.97|145.17|147.97|145.17|148.04|145.24|147.77|144.97|0
1636414800000|2021-11-08 23:40:00|147.9|145.1|147.77|144.97|147.9|145.1|147.64|144.84|0
1636415100000|2021-11-08 23:45:00|147.8|145|148.03|145.23|148.03|145.23|147.5|144.7|0
1636415400000|2021-11-08 23:50:00|148.1|145.3|148.23|145.43|148.3|145.5|147.96|145.16|0
1636415700000|2021-11-08 23:55:00|148.3|145.5|148.26|145.46|148.36|145.56|148.03|145.23|0
1636416000000|2021-11-09 00:00:00|148.23|145.43|148.29|145.49|148.56|145.76|148.09|145.29|0
1636416300000|2021-11-09 00:05:00|148.22|145.42|148.06|145.26|148.29|145.49|147.89|145.09|0
1636416600000|2021-11-09 00:10:00|148.09|145.29|148.42|145.62|148.42|145.62|148.02|145.22|0
1636416900000|2021-11-09 00:15:00|148.49|145.69|149.15|146.35|149.15|146.35|148.49|145.69|0
1636417200000|2021-11-09 00:20:00|149.02|146.22|148.82|146.02|149.08|146.28|148.82|146.02|0
1636417500000|2021-11-09 00:25:00|148.88|146.08|149.55|146.75|149.62|146.82|148.88|146.08|0
1636417800000|2021-11-09 00:30:00|149.48|146.68|149.75|146.95|149.82|147.02|149.35|146.55|0
1636418100000|2021-11-09 00:35:00|149.68|146.88|149.68|146.88|149.88|147.08|149.41|146.61|0
1636418400000|2021-11-09 00:40:00|149.54|146.74|149.68|146.88|149.74|146.94|149.48|146.68|0
1636418700000|2021-11-09 00:45:00|149.61|146.81|149.54|146.74|149.71|146.91|149.54|146.74|0
1636419000000|2021-11-09 00:50:00|149.61|146.81|149.67|146.87|149.81|147.01|149.61|146.81|0
1636419300000|2021-11-09 00:55:00|149.74|146.94|149.87|147.07|150.07|147.27|149.74|146.94|0
1636419600000|2021-11-09 01:00:00|149.8|147|150.07|147.27|150.14|147.34|149.74|146.94|0
1636419900000|2021-11-09 01:05:00|150|147.2|150|147.2|150.14|147.34|149.94|147.14|0
1636420200000|2021-11-09 01:10:00|149.93|147.13|149.73|146.93|150|147.2|149.73|146.93|0
1636420500000|2021-11-09 01:15:00|149.66|146.86|149.59|146.79|149.8|147|149.53|146.73|0
1636420800000|2021-11-09 01:20:00|149.53|146.73|149.59|146.79|149.79|146.99|149.53|146.73|0
1636421100000|2021-11-09 01:25:00|149.66|146.86|149.79|146.99|149.86|147.06|149.66|146.86|0
1636421400000|2021-11-09 01:30:00|149.86|147.06|150.13|147.33|150.19|147.39|149.79|146.99|0
1636421700000|2021-11-09 01:35:00|150.06|147.26|149.99|147.19|150.39|147.59|149.92|147.12|0
1636422000000|2021-11-09 01:40:00|149.96|147.16|150.12|147.32|150.19|147.39|149.92|147.12|0
1636422300000|2021-11-09 01:45:00|150.19|147.39|149.98|147.18|150.26|147.46|149.85|147.05|0
1636422600000|2021-11-09 01:50:00|150.05|147.25|149.85|147.05|150.05|147.25|149.78|146.98|0
1636422900000|2021-11-09 01:55:00|149.91|147.11|149.98|147.18|150.25|147.45|149.78|146.98|0
1636423200000|2021-11-09 02:00:00|149.95|147.15|149.71|146.91|150.05|147.25|149.58|146.78|0
1636423500000|2021-11-09 02:05:00|149.64|146.84|149.64|146.84|149.71|146.91|149.57|146.77|0
1636423800000|2021-11-09 02:10:00|149.57|146.77|149.3|146.5|149.64|146.84|149.17|146.37|0
1636424100000|2021-11-09 02:15:00|149.24|146.44|149.17|146.37|149.37|146.57|149.17|146.37|0
1636424400000|2021-11-09 02:20:00|149.23|146.43|149.23|146.43|149.3|146.5|149.17|146.37|0
1636424700000|2021-11-09 02:25:00|149.3|146.5|149.3|146.5|149.37|146.57|149.23|146.43|0
1636425000000|2021-11-09 02:30:00|149.36|146.56|149.36|146.56|149.5|146.7|149.36|146.56|0
1636425300000|2021-11-09 02:35:00|149.43|146.63|149.29|146.49|149.43|146.63|149.23|146.43|0
1636425600000|2021-11-09 02:40:00|149.26|146.46|149.29|146.49|149.29|146.49|149.16|146.36|0
1636425900000|2021-11-09 02:45:00|149.22|146.42|149.15|146.35|149.29|146.49|149.09|146.29|0
1636426200000|2021-11-09 02:50:00|149.09|146.29|149.02|146.22|149.15|146.35|149.02|146.22|0
1636426500000|2021-11-09 02:55:00|149.09|146.29|149.22|146.42|149.22|146.42|149.02|146.22|0
1636426800000|2021-11-09 03:00:00|149.15|146.35|149.35|146.55|149.42|146.62|149.15|146.35|0
1636427100000|2021-11-09 03:05:00|149.42|146.62|149.21|146.41|149.48|146.68|149.21|146.41|0
1636427400000|2021-11-09 03:10:00|149.15|146.35|149.34|146.54|149.34|146.54|149.08|146.28|0
1636427700000|2021-11-09 03:15:00|149.41|146.61|149.34|146.54|149.41|146.61|149.28|146.48|0
1636428000000|2021-11-09 03:20:00|149.28|146.48|149.27|146.47|149.41|146.61|149.27|146.47|0
1636428300000|2021-11-09 03:25:00|149.21|146.41|149.27|146.47|149.31|146.51|149.2|146.4|0
1636428600000|2021-11-09 03:30:00|149.2|146.4|150.6|147.8|150.67|147.87|149.2|146.4|0
1636428900000|2021-11-09 03:35:00|150.67|147.87|150.86|148.06|151.07|148.27|150.66|147.86|0
1636429200000|2021-11-09 03:40:00|150.9|148.1|150.93|148.13|150.93|148.13|150.8|148|0
1636429500000|2021-11-09 03:45:00|150.86|148.06|151.2|148.4|151.23|148.43|150.86|148.06|0
1636429800000|2021-11-09 03:50:00|151.23|148.43|151.53|148.73|151.53|148.73|151.2|148.4|0
1636430100000|2021-11-09 03:55:00|151.46|148.66|151.26|148.46|151.6|148.8|151.26|148.46|0
1636430400000|2021-11-09 04:00:00|151.23|148.43|151.09|148.29|151.26|148.46|151.06|148.26|0
1636430700000|2021-11-09 04:05:00|151.06|148.26|151.05|148.25|151.16|148.36|151.05|148.25|0
1636431000000|2021-11-09 04:10:00|151.12|148.32|151.19|148.39|151.19|148.39|151.02|148.22|0
1636431300000|2021-11-09 04:15:00|151.25|148.45|151.32|148.52|151.32|148.52|151.18|148.38|0
1636431600000|2021-11-09 04:20:00|151.39|148.59|151.25|148.45|151.45|148.65|151.25|148.45|0
1636431900000|2021-11-09 04:25:00|151.32|148.52|151.11|148.31|151.32|148.52|151.11|148.31|0
1636432200000|2021-11-09 04:30:00|151.18|148.38|150.91|148.11|151.18|148.38|150.91|148.11|0
1636432500000|2021-11-09 04:35:00|150.98|148.18|150.91|148.11|151.04|148.24|150.84|148.04|0
1636432800000|2021-11-09 04:40:00|150.97|148.17|150.97|148.17|151.04|148.24|150.9|148.1|0
1636433100000|2021-11-09 04:45:00|151.04|148.24|151.1|148.3|151.17|148.37|150.97|148.17|0
1636433400000|2021-11-09 04:50:00|151.14|148.34|151.17|148.37|151.17|148.37|151.1|148.3|0
1636433700000|2021-11-09 04:55:00|151.24|148.44|151.1|148.3|151.3|148.5|151.1|148.3|0
1636434000000|2021-11-09 05:00:00|151.03|148.23|150.96|148.16|151.03|148.23|150.83|148.03|0
1636434300000|2021-11-09 05:05:00|151|148.2|150.89|148.09|151.03|148.23|150.83|148.03|0
1636434600000|2021-11-09 05:10:00|150.83|148.03|150.96|148.16|150.96|148.16|150.83|148.03|0
1636434900000|2021-11-09 05:15:00|150.93|148.13|150.75|147.95|150.96|148.16|150.72|147.92|0
1636435200000|2021-11-09 05:20:00|150.69|147.89|150.62|147.82|150.75|147.95|150.62|147.82|0
1636435500000|2021-11-09 05:25:00|150.55|147.75|150.48|147.68|150.68|147.88|150.28|147.48|0
1636435800000|2021-11-09 05:30:00|150.41|147.61|150.55|147.75|150.55|147.75|150.41|147.61|0
1636436100000|2021-11-09 05:35:00|150.51|147.71|150.14|147.34|150.55|147.75|150.14|147.34|0
1636436400000|2021-11-09 05:40:00|150.01|147.21|149.87|147.07|150.07|147.27|149.81|147.01|0
1636436700000|2021-11-09 05:45:00|149.81|147.01|149.54|146.74|149.87|147.07|149.47|146.67|0
1636437000000|2021-11-09 05:50:00|149.6|146.8|149.67|146.87|149.67|146.87|149.53|146.73|0
1636437300000|2021-11-09 05:55:00|149.6|146.8|149.6|146.8|149.8|147|149.53|146.73|0
1636437600000|2021-11-09 06:00:00|149.46|146.66|149.26|146.46|149.46|146.66|149.2|146.4|0
1636437900000|2021-11-09 06:05:00|149.3|146.5|149.33|146.53|149.4|146.6|149.3|146.5|0
1636438200000|2021-11-09 06:10:00|149.36|146.56|149.39|146.59|149.46|146.66|149.33|146.53|0
1636438500000|2021-11-09 06:15:00|149.46|146.66|149.46|146.66|149.59|146.79|149.46|146.66|0
1636438800000|2021-11-09 06:20:00|149.39|146.59|149.79|146.99|149.79|146.99|149.32|146.52|0
1636439100000|2021-11-09 06:25:00|149.72|146.92|149.72|146.92|149.79|146.99|149.59|146.79|0
1636439400000|2021-11-09 06:30:00|149.65|146.85|149.42|146.62|149.65|146.85|149.38|146.58|0
1636439700000|2021-11-09 06:35:00|149.32|146.52|149.48|146.68|149.51|146.71|149.25|146.45|0
1636440000000|2021-11-09 06:40:00|149.45|146.65|149.65|146.85|149.65|146.85|149.45|146.65|0
1636440300000|2021-11-09 06:45:00|148.45|145.65|149.58|146.78|149.65|146.85|148.39|145.59|0
1636440600000|2021-11-09 06:50:00|149.54|146.74|149.51|146.71|149.61|146.81|149.44|146.64|0
1636440900000|2021-11-09 06:55:00|149.48|146.68|149.51|146.71|149.57|146.77|149.44|146.64|0
1636441200000|2021-11-09 07:00:00|149.47|146.67|149.64|146.84|149.64|146.84|149.37|146.57|0
1636441500000|2021-11-09 07:05:00|149.61|146.81|149.57|146.77|149.77|146.97|149.5|146.7|0
1636441800000|2021-11-09 07:10:00|149.54|146.74|149.57|146.77|149.63|146.83|149.43|146.63|0
1636442100000|2021-11-09 07:15:00|149.5|146.7|149.36|146.56|149.63|146.83|149.3|146.5|0
1636442400000|2021-11-09 07:20:00|149.43|146.63|149.13|146.33|149.43|146.63|149.03|146.23|0
1636442700000|2021-11-09 07:25:00|149.16|146.36|149.23|146.43|149.43|146.63|149.09|146.29|0
1636443000000|2021-11-09 07:30:00|149.29|146.49|149.29|146.49|149.36|146.56|149.16|146.36|0
1636443300000|2021-11-09 07:35:00|149.26|146.46|149.56|146.76|149.56|146.76|149.26|146.46|0
1636443600000|2021-11-09 07:40:00|149.52|146.72|149.65|146.85|149.75|146.95|149.49|146.69|0
1636443900000|2021-11-09 07:45:00|149.62|146.82|149.99|147.19|149.99|147.19|149.55|146.75|0
1636444200000|2021-11-09 07:50:00|149.92|147.12|149.82|147.02|150.02|147.22|149.82|147.02|0
1636444500000|2021-11-09 07:55:00|149.85|147.05|149.81|147.01|149.98|147.18|149.81|147.01|0
1636444800000|2021-11-09 08:00:00|149.88|147.08|149.5|146.7|150.01|147.21|147.98|145.18|0
1636445100000|2021-11-09 08:05:00|149.3|146.9|148.5|146.1|149.3|146.9|148.37|145.97|0
1636445400000|2021-11-09 08:10:00|148.43|146.03|147.77|145.37|148.63|146.23|147.64|145.24|0
1636445700000|2021-11-09 08:15:00|147.7|145.3|147.77|145.37|147.9|145.5|147.57|145.17|0
1636446000000|2021-11-09 08:20:00|147.7|145.3|147.43|145.03|147.73|145.33|147.23|144.83|0
1636446300000|2021-11-09 08:25:00|147.5|145.1|147.83|145.43|147.9|145.5|147.43|145.03|0
1636446600000|2021-11-09 08:30:00|147.76|145.36|147.03|144.63|147.76|145.36|147.03|144.63|0
1636446900000|2021-11-09 08:35:00|146.97|144.57|147.16|144.76|147.16|144.76|146.83|144.43|0
1636447200000|2021-11-09 08:40:00|147.13|144.73|146.89|144.49|147.23|144.83|146.76|144.36|0
1636447500000|2021-11-09 08:45:00|146.96|144.56|146.69|144.29|147.09|144.69|146.69|144.29|0
1636447800000|2021-11-09 08:50:00|146.76|144.36|146.63|144.23|146.83|144.43|146.63|144.23|0
1636448100000|2021-11-09 08:55:00|146.56|144.16|146.82|144.42|146.96|144.56|146.49|144.09|0
1636448400000|2021-11-09 09:00:00|146.89|144.49|147.08|144.68|147.15|144.75|146.76|144.36|0
1636448700000|2021-11-09 09:05:00|147.15|144.75|147.21|144.81|147.35|144.95|147.15|144.75|0
1636449000000|2021-11-09 09:10:00|147.28|144.88|147.01|144.61|147.28|144.88|146.88|144.48|0
1636449300000|2021-11-09 09:15:00|146.95|144.55|147.08|144.68|147.14|144.74|146.82|144.42|0
1636449600000|2021-11-09 09:20:00|147.14|144.74|147.14|144.74|147.27|144.87|147.08|144.68|0
1636449900000|2021-11-09 09:25:00|147.21|144.81|147.31|144.91|147.67|145.27|147.21|144.81|0
1636450200000|2021-11-09 09:30:00|147.34|144.94|147.04|144.64|147.4|145|147.04|144.64|0
1636450500000|2021-11-09 09:35:00|147.07|144.67|147.07|144.67|147.27|144.87|147.04|144.64|0
1636450800000|2021-11-09 09:40:00|147.14|144.74|146.87|144.47|147.2|144.8|146.87|144.47|0
1636451100000|2021-11-09 09:45:00|146.84|144.44|146.74|144.34|146.87|144.47|146.6|144.2|0
1636451400000|2021-11-09 09:50:00|146.67|144.27|146.73|144.33|146.8|144.4|146.67|144.27|0
1636451700000|2021-11-09 09:55:00|146.7|144.3|146.73|144.33|146.8|144.4|146.53|144.13|0
1636452000000|2021-11-09 10:00:00|146.66|144.26|146.73|144.33|146.73|144.33|146.53|144.13|0
1636452300000|2021-11-09 10:05:00|146.66|144.26|146.59|144.19|146.73|144.33|146.59|144.19|0
1636452600000|2021-11-09 10:10:00|146.63|144.23|146.13|143.73|146.66|144.26|146.1|143.7|0
1636452900000|2021-11-09 10:15:00|146.07|143.67|146.26|143.86|146.33|143.93|146.07|143.67|0
1636453200000|2021-11-09 10:20:00|146.33|143.93|146.26|143.86|146.33|143.93|146.19|143.79|0
1636453500000|2021-11-09 10:25:00|146.32|143.92|146.45|144.05|146.52|144.12|146.26|143.86|0
1636453800000|2021-11-09 10:30:00|146.49|144.09|146.58|144.18|146.58|144.18|146.39|143.99|0
1636454100000|2021-11-09 10:35:00|146.55|144.15|146.45|144.05|146.71|144.31|146.38|143.98|0
1636454400000|2021-11-09 10:40:00|146.38|143.98|146.65|144.25|146.65|144.25|146.32|143.92|0
1636454700000|2021-11-09 10:45:00|146.68|144.28|146.61|144.21|148|145.6|146.55|144.15|0
1636455000000|2021-11-09 10:50:00|146.58|144.18|146.61|144.21|146.68|144.28|146.54|144.14|0
1636455300000|2021-11-09 10:55:00|146.54|144.14|146.74|144.34|146.81|144.41|146.48|144.08|0
1636455600000|2021-11-09 11:00:00|146.81|144.41|146.67|144.27|146.81|144.41|146.67|144.27|0
1636455900000|2021-11-09 11:05:00|146.71|144.31|147.07|144.67|147.07|144.67|146.71|144.31|0
1636456200000|2021-11-09 11:10:00|147|144.6|146.87|144.47|147|144.6|146.73|144.33|0
1636456500000|2021-11-09 11:15:00|146.8|144.4|146.4|144|146.8|144.4|146.4|144|0
1636456800000|2021-11-09 11:20:00|146.44|144.04|146.53|144.13|146.6|144.2|146.27|143.87|0
1636457100000|2021-11-09 11:25:00|146.57|144.17|146.66|144.26|146.66|144.26|146.53|144.13|0
1636457400000|2021-11-09 11:30:00|146.63|144.23|146.66|144.26|146.79|144.39|146.59|144.19|0
1636457700000|2021-11-09 11:35:00|146.63|144.23|146.66|144.26|146.72|144.32|146.59|144.19|0
1636458000000|2021-11-09 11:40:00|146.62|144.22|146.65|144.25|146.72|144.32|146.59|144.19|0
1636458300000|2021-11-09 11:45:00|146.62|144.22|146.65|144.25|146.72|144.32|146.52|144.12|0
1636458600000|2021-11-09 11:50:00|146.69|144.29|146.72|144.32|146.72|144.32|146.59|144.19|0
1636458900000|2021-11-09 11:55:00|146.78|144.38|146.71|144.31|146.78|144.38|146.58|144.18|0
1636459200000|2021-11-09 12:00:00|146.78|144.38|146.71|144.31|146.78|144.38|146.58|144.18|0
1636459500000|2021-11-09 12:05:00|146.78|144.38|146.64|144.24|146.84|144.44|146.58|144.18|0
1636459800000|2021-11-09 12:10:00|146.71|144.31|146.77|144.37|146.84|144.44|146.51|144.11|0
1636460100000|2021-11-09 12:15:00|146.84|144.44|146.84|144.44|146.91|144.51|146.77|144.37|0
1636460400000|2021-11-09 12:20:00|146.77|144.37|147.03|144.63|147.1|144.7|146.71|144.31|0
1636460700000|2021-11-09 12:25:00|147.1|144.7|146.77|144.37|147.1|144.7|146.7|144.3|0
1636461000000|2021-11-09 12:30:00|146.7|144.3|147.03|144.63|147.03|144.63|146.7|144.3|0
1636461300000|2021-11-09 12:35:00|147.09|144.69|147.29|144.89|147.43|145.03|147.09|144.69|0
1636461600000|2021-11-09 12:40:00|147.26|144.86|147.69|145.29|147.75|145.35|147.09|144.69|0
1636461900000|2021-11-09 12:45:00|147.62|145.22|148.25|145.85|148.88|146.48|147.62|145.22|0
1636462200000|2021-11-09 12:50:00|148.22|145.82|148.15|145.75|148.22|145.82|147.95|145.55|0
1636462500000|2021-11-09 12:55:00|148.11|145.71|148.44|146.04|148.48|146.08|148.01|145.61|0
1636462800000|2021-11-09 13:00:00|148.48|146.08|148.54|146.14|148.68|146.28|148.28|145.88|0
1636463100000|2021-11-09 13:05:00|148.47|146.07|148.07|145.67|148.47|146.07|147.98|145.58|0
1636463400000|2021-11-09 13:10:00|148.01|145.61|147.94|145.54|148.07|145.67|147.87|145.47|0
1636463700000|2021-11-09 13:15:00|148.01|145.61|147.8|145.4|148.07|145.67|147.74|145.34|0
1636464000000|2021-11-09 13:20:00|147.74|145.34|147.87|145.47|147.87|145.47|147.67|145.27|0
1636464300000|2021-11-09 13:25:00|147.8|145.4|147.47|145.07|147.87|145.47|147.4|145|0
1636464600000|2021-11-09 13:30:00|147.44|145.04|147.07|144.67|147.53|145.13|147|144.6|0
1636464900000|2021-11-09 13:35:00|147|144.6|147|144.6|147.27|144.87|147|144.6|0
1636465200000|2021-11-09 13:40:00|147.07|144.67|146.41|144.01|147.07|144.67|146.34|143.94|0
1636465500000|2021-11-09 13:45:00|146.44|144.04|146.34|143.94|146.47|144.07|146.27|143.87|0
1636465800000|2021-11-09 13:50:00|146.4|144|146.66|144.26|146.66|144.26|146.27|143.87|0
1636466100000|2021-11-09 13:55:00|146.73|144.33|146.73|144.33|146.93|144.53|146.63|144.23|0
1636466400000|2021-11-09 14:00:00|146.66|144.26|146.46|144.06|146.66|144.26|146.33|143.93|0
1636466700000|2021-11-09 14:05:00|146.53|144.13|146.66|144.26|146.73|144.33|146.46|144.06|0
1636467000000|2021-11-09 14:10:00|146.59|144.19|147.84|145.44|147.98|145.58|146.59|144.19|0
1636467300000|2021-11-09 14:15:00|147.78|145.38|147.31|144.91|147.84|145.44|147.31|144.91|0
1636467600000|2021-11-09 14:20:00|147.25|144.85|147.31|144.91|147.38|144.98|147.11|144.71|0
1636467900000|2021-11-09 14:25:00|147.25|144.85|147.05|144.65|147.31|144.91|146.95|144.55|0
1636468200000|2021-11-09 14:30:00|146.72|144.32|147.18|144.78|147.38|144.98|146.58|144.18|0
1636468500000|2021-11-09 14:35:00|147.31|144.91|147.9|145.5|148.56|146.16|146.85|144.45|0
1636468800000|2021-11-09 14:40:00|147.83|145.43|148.36|145.96|148.43|146.03|147.44|145.04|0
1636469100000|2021-11-09 14:45:00|148.43|146.03|149.42|147.02|149.79|147.39|147.96|145.56|0
1636469400000|2021-11-09 14:50:00|149.55|147.15|150.35|147.95|150.89|148.49|149.02|146.62|0
1636469700000|2021-11-09 14:55:00|150.49|148.09|152.58|150.18|154.69|152.29|150.09|147.69|0
1636470000000|2021-11-09 15:00:00|152.75|150.35|155.28|152.88|155.83|153.43|152.3|149.9|0
1636470300000|2021-11-09 15:05:00|155.21|152.81|155.07|152.67|155.42|153.02|153.3|150.9|0
1636470600000|2021-11-09 15:10:00|155.04|152.64|153.02|150.62|155.49|153.09|153.02|150.62|0
1636470900000|2021-11-09 15:15:00|153.09|150.69|153.91|151.51|154.25|151.85|152.01|149.61|0
1636471200000|2021-11-09 15:20:00|153.7|151.3|154.11|151.71|154.72|152.32|153.26|150.86|0
1636471500000|2021-11-09 15:25:00|154.18|151.78|153.02|150.62|154.18|151.78|152.61|150.21|0
1636471800000|2021-11-09 15:30:00|153.15|150.75|151.19|148.79|153.15|150.75|151.19|148.79|0
1636472100000|2021-11-09 15:35:00|151.32|148.92|151.3|148.9|151.79|149.39|150.49|148.09|0
1636472400000|2021-11-09 15:40:00|151.16|148.76|150.01|147.61|151.3|148.9|150.01|147.61|0
1636472700000|2021-11-09 15:45:00|150.15|147.75|150.82|148.42|150.95|148.55|150.08|147.68|0
1636473000000|2021-11-09 15:50:00|150.89|148.49|151.15|148.75|151.63|149.23|150.62|148.22|0
1636473300000|2021-11-09 15:55:00|151.02|148.62|151.9|149.5|152.17|149.77|150.99|148.59|0
1636473600000|2021-11-09 16:00:00|151.76|149.36|150.95|148.55|151.76|149.36|150.85|148.45|0
1636473900000|2021-11-09 16:05:00|151.01|148.61|151.93|149.53|152.09|149.69|151.01|148.61|0
1636474200000|2021-11-09 16:10:00|151.96|149.56|153.18|150.78|154.35|151.95|151.96|149.56|0
1636474500000|2021-11-09 16:15:00|153.25|150.85|152.36|149.96|153.59|151.19|152.29|149.89|0
1636474800000|2021-11-09 16:20:00|152.43|150.03|152.97|150.57|152.97|150.57|151.79|149.39|0
1636475100000|2021-11-09 16:25:00|152.9|150.5|153.31|150.91|153.65|151.25|152.7|150.3|0
1636475400000|2021-11-09 16:30:00|153.38|150.98|152.97|150.57|153.38|150.98|152.15|149.75|0
1636475700000|2021-11-09 16:35:00|152.76|150.36|153.1|150.7|153.31|150.91|152.08|149.68|0
1636476000000|2021-11-09 16:40:00|152.97|150.57|151.2|148.8|153.17|150.77|151.2|148.8|0
1636476300000|2021-11-09 16:45:00|151.33|148.93|152.15|149.75|152.42|150.02|151.27|148.87|0
1636476600000|2021-11-09 16:50:00|152.08|149.68|153.3|150.9|153.51|151.11|152.01|149.61|0
1636476900000|2021-11-09 16:55:00|153.23|150.83|153.71|151.31|153.98|151.58|153.23|150.83|0
1636477200000|2021-11-09 17:00:00|153.57|151.17|154.94|152.54|155.01|152.61|153.57|151.17|0
1636477500000|2021-11-09 17:05:00|154.87|152.47|154.66|152.26|155.49|153.09|154.19|151.79|0
1636477800000|2021-11-09 17:10:00|154.6|152.2|153.43|151.03|154.6|152.2|153.09|150.69|0
1636478100000|2021-11-09 17:15:00|153.5|151.1|153.63|151.23|153.63|151.23|152.88|150.48|0
1636478400000|2021-11-09 17:20:00|153.56|151.16|153.29|150.89|153.9|151.5|153.08|150.68|0
1636478700000|2021-11-09 17:25:00|153.36|150.96|153.97|151.57|154.52|152.12|153.01|150.61|0
1636479000000|2021-11-09 17:30:00|154.07|151.67|153.35|150.95|154.38|151.98|153.18|150.78|0
1636479300000|2021-11-09 17:35:00|153.42|151.02|153.62|151.22|154.31|151.91|153.18|150.78|0
1636479600000|2021-11-09 17:40:00|153.69|151.29|153.01|150.61|154.31|151.91|152.87|150.47|0
1636479900000|2021-11-09 17:45:00|152.94|150.54|152.87|150.47|153.41|151.01|152.6|150.2|0
1636480200000|2021-11-09 17:50:00|152.94|150.54|152.76|150.36|152.94|150.54|152.05|149.65|0
1636480500000|2021-11-09 17:55:00|152.66|150.26|153.51|151.11|153.55|151.15|152.66|150.26|0
1636480800000|2021-11-09 18:00:00|153.41|151.01|153|150.6|153.58|151.18|152.86|150.46|0
1636481100000|2021-11-09 18:05:00|153.07|150.67|152.52|150.12|153.47|151.07|152.31|149.91|0
1636481400000|2021-11-09 18:10:00|152.59|150.19|153.13|150.73|153.13|150.73|152.58|150.18|0
1636481700000|2021-11-09 18:15:00|153.1|150.7|152.31|149.91|153.27|150.87|152.17|149.77|0
1636482000000|2021-11-09 18:20:00|152.45|150.05|152.51|150.11|152.85|150.45|152.38|149.98|0
1636482300000|2021-11-09 18:25:00|152.58|150.18|153.53|151.13|154.08|151.68|152.51|150.11|0
1636482600000|2021-11-09 18:30:00|153.6|151.2|152.52|150.12|153.6|151.2|152.25|149.85|0
1636482900000|2021-11-09 18:35:00|152.45|150.05|153.47|151.07|153.54|151.14|152.45|150.05|0
1636483200000|2021-11-09 18:40:00|153.41|151.01|153.54|151.14|153.75|151.35|153.06|150.66|0
1636483500000|2021-11-09 18:45:00|153.61|151.21|154.02|151.62|154.23|151.83|153.06|150.66|0
1636483800000|2021-11-09 18:50:00|153.95|151.55|154.36|151.96|154.5|152.1|153.68|151.28|0
1636484100000|2021-11-09 18:55:00|154.29|151.89|153.95|151.55|154.7|152.3|153.95|151.55|0
1636484400000|2021-11-09 19:00:00|154.08|151.68|153.5|151.1|154.43|152.03|153.12|150.72|0
1636484700000|2021-11-09 19:05:00|153.46|151.06|153.74|151.34|153.8|151.4|153.19|150.79|0
1636485000000|2021-11-09 19:10:00|153.6|151.2|153.6|151.2|154.15|151.75|153.6|151.2|0
1636485300000|2021-11-09 19:15:00|153.67|151.27|152.57|150.17|153.67|151.27|152.43|150.03|0
1636485600000|2021-11-09 19:20:00|152.5|150.1|151.66|149.26|152.77|150.37|151.15|148.75|0
1636485900000|2021-11-09 19:25:00|151.76|149.36|152.03|149.63|152.44|150.04|151.42|149.02|0
1636486200000|2021-11-09 19:30:00|152.1|149.7|152.17|149.77|152.44|150.04|151.83|149.43|0
1636486500000|2021-11-09 19:35:00|152.23|149.83|151.42|149.02|152.44|150.04|151.42|149.02|0
1636486800000|2021-11-09 19:40:00|151.35|148.95|151.35|148.95|151.62|149.22|151.01|148.61|0
1636487100000|2021-11-09 19:45:00|151.41|149.01|151.48|149.08|151.48|149.08|151.07|148.67|0
1636487400000|2021-11-09 19:50:00|151.41|149.01|151.34|148.94|152.23|149.83|151.34|148.94|0
1636487700000|2021-11-09 19:55:00|151.41|149.01|150.8|148.4|151.61|149.21|150.8|148.4|0
1636488000000|2021-11-09 20:00:00|150.87|148.47|151.07|148.67|151.41|149.01|150.73|148.33|0
1636488300000|2021-11-09 20:05:00|151|148.6|151.13|148.73|151.81|149.41|150.93|148.53|0
1636488600000|2021-11-09 20:10:00|151.2|148.8|151.88|149.48|151.95|149.55|151|148.6|0
1636488900000|2021-11-09 20:15:00|151.84|149.44|152.28|149.88|152.28|149.88|151.26|148.86|0
1636489200000|2021-11-09 20:20:00|152.22|149.82|151.13|148.73|152.22|149.82|151.13|148.73|0
1636489500000|2021-11-09 20:25:00|151.16|148.76|151.73|149.33|151.73|149.33|151.13|148.73|0
1636489800000|2021-11-09 20:30:00|151.67|149.27|151.73|149.33|152.48|150.08|151.53|149.13|0
1636490100000|2021-11-09 20:35:00|151.87|149.47|151.59|149.19|152.14|149.74|151.46|149.06|0
1636490400000|2021-11-09 20:40:00|151.53|149.13|150.51|148.11|151.59|149.19|150.31|147.91|0
1636490700000|2021-11-09 20:45:00|150.44|148.04|151.15|148.75|151.32|148.92|150.3|147.9|0
1636491000000|2021-11-09 20:50:00|151.18|148.78|150.91|148.51|151.39|148.99|150.84|148.44|0
1636491300000|2021-11-09 20:55:00|150.98|148.58|150.03|147.63|151.04|148.64|149.83|147.43|0
1636491600000|2021-11-09 21:00:00|150.16|147.76|150.84|148.44|151.11|148.71|150.16|147.76|0
1636491900000|2021-11-09 21:05:00|150.9|148.5|150.87|148.47|151.04|148.64|150.63|148.23|0
1636492200000|2021-11-09 21:10:00|150.9|148.5|150.9|148.5|151.11|148.71|150.83|148.43|0
1636492500000|2021-11-09 21:15:00|151.03|148.23|151.3|148.5|151.3|148.5|151.03|148.23|0
1636492800000|2021-11-09 21:20:00|151.23|148.43|151.3|148.5|151.3|148.5|151.16|148.36|0
1636493100000|2021-11-09 21:25:00|151.23|148.43|151.5|148.7|151.5|148.7|151.23|148.43|0
1636493400000|2021-11-09 21:30:00|151.43|148.63|151.36|148.56|151.5|148.7|151.36|148.56|0
1636493700000|2021-11-09 21:35:00|151.3|148.5|151.16|148.36|151.3|148.5|151.09|148.29|0
1636494000000|2021-11-09 21:40:00|151.09|148.29|151.29|148.49|151.29|148.49|151.09|148.29|0
1636494300000|2021-11-09 21:45:00|151.22|148.42|151.22|148.42|151.29|148.49|151.15|148.35|0
1636494600000|2021-11-09 21:50:00|151.15|148.35|151.29|148.49|151.29|148.49|151.15|148.35|0
1636494900000|2021-11-09 21:55:00|151.28|148.48|151.23|148.43|151.32|148.52|151.23|148.43|0
1636495200000|2021-11-09 22:00:00|151.15|148.35|151.23|148.43|151.35|148.55|151.15|148.35|0
1636495500000|2021-11-09 22:05:00|151.24|148.44|151.26|148.46|151.26|148.46|151.24|148.44|0
1636495800000|2021-11-09 22:10:00|151.29|148.49|151.28|148.48|151.33|148.53|151.27|148.47|0
1636496100000|2021-11-09 22:15:00|151.27|148.47|151.3|148.5|151.3|148.5|151.27|148.47|0
1636496400000|2021-11-09 22:20:00|151.28|148.48|151.32|148.52|151.43|148.63|151.28|148.48|0
1636496700000|2021-11-09 22:25:00|151.39|148.59|151.4|148.6|151.42|148.62|151.38|148.58|0
1636497000000|2021-11-09 22:30:00|151.41|148.61|151.33|148.53|151.41|148.61|151.26|148.46|0
1636497300000|2021-11-09 22:35:00|151.35|148.55|151.37|148.57|151.37|148.57|151.35|148.55|0
1636497600000|2021-11-09 22:40:00|151.39|148.59|151.39|148.59|151.39|148.59|151.28|148.48|0
1636497900000|2021-11-09 22:45:00|151.28|148.48|151.29|148.49|151.29|148.49|151.27|148.47|0
1636498200000|2021-11-09 22:50:00|151.27|148.47|151.29|148.49|151.29|148.49|151.26|148.46|0
1636498500000|2021-11-09 22:55:00|151.24|148.44|151.17|148.37|151.24|148.44|151.12|148.32|0
1636498800000|2021-11-09 23:00:00|151.18|148.38|151.66|148.86|152|149.2|151.18|148.38|0
1636499100000|2021-11-09 23:05:00|151.6|148.8|151.8|149|151.93|149.13|151.6|148.8|0
1636499400000|2021-11-09 23:10:00|151.66|148.86|151.73|148.93|151.8|149|151.52|148.72|0
1636499700000|2021-11-09 23:15:00|151.69|148.89|152.07|149.27|152.27|149.47|151.66|148.86|0
1636500000000|2021-11-09 23:20:00|151.96|149.16|152.2|149.4|152.2|149.4|151.93|149.13|0
1636500300000|2021-11-09 23:25:00|152.13|149.33|151.99|149.19|152.2|149.4|151.86|149.06|0
1636500600000|2021-11-09 23:30:00|151.92|149.12|151.79|148.99|152.13|149.33|151.79|148.99|0
1636500900000|2021-11-09 23:35:00|151.85|149.05|151.99|149.19|151.99|149.19|151.79|148.99|0
1636501200000|2021-11-09 23:40:00|151.96|149.16|151.65|148.85|151.99|149.19|151.58|148.78|0
1636501500000|2021-11-09 23:45:00|151.71|148.91|152.05|149.25|152.12|149.32|151.65|148.85|0
1636501800000|2021-11-09 23:50:00|151.98|149.18|152.12|149.32|152.26|149.46|151.98|149.18|0
1636502100000|2021-11-09 23:55:00|152.05|149.25|152.12|149.32|152.18|149.38|151.98|149.18|0
1636502400000|2021-11-10 00:00:00|152.05|149.25|151.64|148.84|152.12|149.32|151.3|148.5|0
1636502700000|2021-11-10 00:05:00|151.71|148.91|152.11|149.31|152.11|149.31|151.57|148.77|0
1636503000000|2021-11-10 00:10:00|152.04|149.24|151.77|148.97|152.18|149.38|151.77|148.97|0
1636503300000|2021-11-10 00:15:00|151.7|148.9|151.97|149.17|152.04|149.24|151.7|148.9|0
1636503600000|2021-11-10 00:20:00|152.04|149.24|152.45|149.65|152.45|149.65|151.94|149.14|0
1636503900000|2021-11-10 00:25:00|152.38|149.58|152.24|149.44|152.45|149.65|152.24|149.44|0
1636504200000|2021-11-10 00:30:00|152.17|149.37|152.31|149.51|152.31|149.51|152.17|149.37|0
1636504500000|2021-11-10 00:35:00|152.24|149.44|152.37|149.57|152.44|149.64|152.2|149.4|0
1636504800000|2021-11-10 00:40:00|152.44|149.64|152.51|149.71|152.51|149.71|152.37|149.57|0
1636505100000|2021-11-10 00:45:00|152.57|149.77|152.85|150.05|152.91|150.11|152.37|149.57|0
1636505400000|2021-11-10 00:50:00|152.91|150.11|152.84|150.04|152.91|150.11|152.84|150.04|0
1636505700000|2021-11-10 00:55:00|152.71|149.91|152.84|150.04|152.84|150.04|152.5|149.7|0
1636506000000|2021-11-10 01:00:00|152.77|149.97|152.43|149.63|152.77|149.97|152.29|149.49|0
1636506300000|2021-11-10 01:05:00|152.36|149.56|152.77|149.97|152.84|150.04|152.22|149.42|0
1636506600000|2021-11-10 01:10:00|152.84|150.04|152.77|149.97|152.9|150.1|152.63|149.83|0
1636506900000|2021-11-10 01:15:00|152.7|149.9|152.83|150.03|152.9|150.1|152.49|149.69|0
1636507200000|2021-11-10 01:20:00|152.76|149.96|152.83|150.03|153.04|150.24|152.76|149.96|0
1636507500000|2021-11-10 01:25:00|152.87|150.07|152.96|150.16|153.03|150.23|152.83|150.03|0
1636507800000|2021-11-10 01:30:00|153.03|150.23|153.03|150.23|153.44|150.64|152.89|150.09|0
1636508100000|2021-11-10 01:35:00|152.96|150.16|153.03|150.23|153.1|150.3|152.82|150.02|0
1636508400000|2021-11-10 01:40:00|153.1|150.3|153.44|150.64|153.64|150.84|153.03|150.23|0
1636508700000|2021-11-10 01:45:00|153.51|150.71|153.23|150.43|153.64|150.84|153.23|150.43|0
1636509000000|2021-11-10 01:50:00|153.16|150.36|152.95|150.15|153.3|150.5|152.89|150.09|0
1636509300000|2021-11-10 01:55:00|152.89|150.09|152.75|149.95|153.02|150.22|152.61|149.81|0
1636509600000|2021-11-10 02:00:00|152.68|149.88|152.88|150.08|152.95|150.15|152.61|149.81|0
1636509900000|2021-11-10 02:05:00|152.81|150.01|152.88|150.08|153.02|150.22|152.68|149.88|0
1636510200000|2021-11-10 02:10:00|152.95|150.15|153.43|150.63|153.49|150.69|152.95|150.15|0
1636510500000|2021-11-10 02:15:00|153.49|150.69|153.63|150.83|153.77|150.97|153.36|150.56|0
1636510800000|2021-11-10 02:20:00|153.56|150.76|153.7|150.9|153.76|150.96|153.56|150.76|0
1636511100000|2021-11-10 02:25:00|153.63|150.83|153.49|150.69|153.7|150.9|153.35|150.55|0
1636511400000|2021-11-10 02:30:00|153.45|150.65|154.31|151.51|154.31|151.51|153.45|150.65|0
1636511700000|2021-11-10 02:35:00|154.24|151.44|154.65|151.85|154.93|152.13|154.24|151.44|0
1636512000000|2021-11-10 02:40:00|154.58|151.78|154.58|151.78|154.86|152.06|154.58|151.78|0
1636512300000|2021-11-10 02:45:00|154.65|151.85|154.79|151.99|155.06|152.26|154.65|151.85|0
1636512600000|2021-11-10 02:50:00|154.86|152.06|154.99|152.19|155.13|152.33|154.82|152.02|0
1636512900000|2021-11-10 02:55:00|154.85|152.05|156.13|153.33|156.2|153.4|154.78|151.98|0
1636513200000|2021-11-10 03:00:00|156.09|153.29|156.13|153.33|156.27|153.47|156.06|153.26|0
1636513500000|2021-11-10 03:05:00|156.09|153.29|156.19|153.39|156.19|153.39|156.05|153.25|0
1636513800000|2021-11-10 03:10:00|156.12|153.32|155.91|153.11|156.19|153.39|155.91|153.11|0
1636514100000|2021-11-10 03:15:00|155.84|153.04|156.05|153.25|156.6|153.8|155.84|153.04|0
1636514400000|2021-11-10 03:20:00|156.12|153.32|155.84|153.04|156.12|153.32|155.77|152.97|0
1636514700000|2021-11-10 03:25:00|155.91|153.11|155.91|153.11|155.98|153.18|155.77|152.97|0
1636515000000|2021-11-10 03:30:00|155.84|153.04|155.9|153.1|155.98|153.18|155.84|153.04|0
1636515300000|2021-11-10 03:35:00|155.97|153.17|156.18|153.38|156.18|153.38|155.9|153.1|0
1636515600000|2021-11-10 03:40:00|156.11|153.31|156.18|153.38|156.18|153.38|156.04|153.24|0
1636515900000|2021-11-10 03:45:00|156.25|153.45|156.52|153.72|156.66|153.86|156.18|153.38|0
1636516200000|2021-11-10 03:50:00|156.45|153.65|156.66|153.86|156.8|154|156.38|153.58|0
1636516500000|2021-11-10 03:55:00|156.59|153.79|156.24|153.44|156.59|153.79|156.03|153.23|0
1636516800000|2021-11-10 04:00:00|156.17|153.37|156.45|153.65|156.45|153.65|156.03|153.23|0
1636517100000|2021-11-10 04:05:00|156.38|153.58|156.58|153.78|156.58|153.78|156.31|153.51|0
1636517400000|2021-11-10 04:10:00|156.62|153.82|156.37|153.57|156.65|153.85|156.37|153.57|0
1636517700000|2021-11-10 04:15:00|156.34|153.54|156.3|153.5|156.44|153.64|156.3|153.5|0
1636518000000|2021-11-10 04:20:00|156.27|153.47|156.51|153.71|156.51|153.71|156.23|153.43|0
1636518300000|2021-11-10 04:25:00|156.44|153.64|156.97|154.17|157.64|154.84|156.37|153.57|0
1636518600000|2021-11-10 04:30:00|157.04|154.24|156.62|153.82|157.18|154.38|156.62|153.82|0
1636518900000|2021-11-10 04:35:00|156.59|153.79|156.69|153.89|156.69|153.89|156.55|153.75|0
1636519200000|2021-11-10 04:40:00|156.65|153.85|156.89|154.09|156.89|154.09|156.65|153.85|0
1636519500000|2021-11-10 04:45:00|156.82|154.02|156.75|153.95|156.89|154.09|156.68|153.88|0
1636519800000|2021-11-10 04:50:00|156.82|154.02|156.68|153.88|156.82|154.02|156.61|153.81|0
1636520100000|2021-11-10 04:55:00|156.75|153.95|156.61|153.81|156.82|154.02|156.54|153.74|0
1636520400000|2021-11-10 05:00:00|156.65|153.85|156.54|153.74|156.65|153.85|156.33|153.53|0
1636520700000|2021-11-10 05:05:00|156.61|153.81|156.6|153.8|156.67|153.87|156.4|153.6|0
1636521000000|2021-11-10 05:10:00|156.54|153.74|156.53|153.73|156.71|153.91|156.47|153.67|0
1636521300000|2021-11-10 05:15:00|156.6|153.8|156.74|153.94|156.74|153.94|156.53|153.73|0
1636521600000|2021-11-10 05:20:00|156.67|153.87|156.6|153.8|156.81|154.01|156.6|153.8|0
1636521900000|2021-11-10 05:25:00|156.67|153.87|156.53|153.73|156.67|153.87|156.46|153.66|0
1636522200000|2021-11-10 05:30:00|156.46|153.66|155.97|153.17|156.46|153.66|155.97|153.17|0
1636522500000|2021-11-10 05:35:00|156.01|153.21|156.07|153.27|156.18|153.38|155.97|153.17|0
1636522800000|2021-11-10 05:40:00|156.04|153.24|155.9|153.1|156.04|153.24|155.83|153.03|0
1636523100000|2021-11-10 05:45:00|155.86|153.06|155.83|153.03|155.97|153.17|155.65|152.85|0
1636523400000|2021-11-10 05:50:00|155.89|153.09|155.96|153.16|156.03|153.23|155.82|153.02|0
1636523700000|2021-11-10 05:55:00|156.03|153.23|156.03|153.23|156.03|153.23|155.82|153.02|0
1636524000000|2021-11-10 06:00:00|155.96|153.16|155.68|152.88|156.13|153.33|155.68|152.88|0
1636524300000|2021-11-10 06:05:00|155.75|152.95|155.68|152.88|155.75|152.95|155.61|152.81|0
1636524600000|2021-11-10 06:10:00|155.65|152.85|155.61|152.81|155.68|152.88|155.4|152.6|0
1636524900000|2021-11-10 06:15:00|155.54|152.74|155.26|152.46|155.54|152.74|155.26|152.46|0
1636525200000|2021-11-10 06:20:00|155.33|152.53|155.4|152.6|155.4|152.6|155.26|152.46|0
1636525500000|2021-11-10 06:25:00|155.33|152.53|154.71|151.91|155.33|152.53|154.71|151.91|0
1636525800000|2021-11-10 06:30:00|154.64|151.84|154.77|151.97|154.98|152.18|154.64|151.84|0
1636526100000|2021-11-10 06:35:00|154.81|152.01|154.36|151.56|154.81|152.01|154.29|151.49|0
1636526400000|2021-11-10 06:40:00|154.22|151.42|154.08|151.28|154.22|151.42|154.01|151.21|0
1636526700000|2021-11-10 06:45:00|154.15|151.35|153.84|151.04|154.15|151.35|153.84|151.04|0
1636527000000|2021-11-10 06:50:00|153.88|151.08|152.4|149.6|153.94|151.14|152.33|149.53|0
1636527300000|2021-11-10 06:55:00|152.47|149.67|152.53|149.73|152.74|149.94|152.4|149.6|0
1636527600000|2021-11-10 07:00:00|152.4|149.6|152.4|149.6|152.74|149.94|152.33|149.53|0
1636527900000|2021-11-10 07:05:00|152.33|149.53|151.71|148.91|152.4|149.6|151.71|148.91|0
1636528200000|2021-11-10 07:10:00|151.78|148.98|151.71|148.91|151.98|149.18|151.71|148.91|0
1636528500000|2021-11-10 07:15:00|151.64|148.84|151.1|148.3|151.78|148.98|151.03|148.23|0
1636528800000|2021-11-10 07:20:00|151.03|148.23|150.83|148.03|151.03|148.23|150.66|147.86|0
1636529100000|2021-11-10 07:25:00|150.89|148.09|151.1|148.3|151.23|148.43|150.89|148.09|0
1636529400000|2021-11-10 07:30:00|150.89|148.09|150.82|148.02|151.23|148.43|150.69|147.89|0
1636529700000|2021-11-10 07:35:00|150.89|148.09|150.82|148.02|151.03|148.23|150.82|148.02|0
1636530000000|2021-11-10 07:40:00|150.89|148.09|151.22|148.42|151.22|148.42|150.82|148.02|0
1636530300000|2021-11-10 07:45:00|151.16|148.36|151.22|148.42|151.36|148.56|151.15|148.35|0
1636530600000|2021-11-10 07:50:00|151.15|148.35|151.29|148.49|151.36|148.56|151.02|148.22|0
1636530900000|2021-11-10 07:55:00|151.22|148.42|151.15|148.35|151.29|148.49|151.15|148.35|0
1636531200000|2021-11-10 08:00:00|151.22|148.42|151.81|149.01|151.81|149.01|148.68|145.88|0
1636531500000|2021-11-10 08:05:00|151.58|149.18|151.17|148.77|151.92|149.52|151.1|148.7|0
1636531800000|2021-11-10 08:10:00|151.24|148.84|151.17|148.77|151.37|148.97|151.04|148.64|0
1636532100000|2021-11-10 08:15:00|151.24|148.84|151.57|149.17|151.57|149.17|151.17|148.77|0
1636532400000|2021-11-10 08:20:00|151.61|149.21|151.71|149.31|151.98|149.58|151.5|149.1|0
1636532700000|2021-11-10 08:25:00|151.77|149.37|151.7|149.3|151.77|149.37|151.43|149.03|0
1636533000000|2021-11-10 08:30:00|151.74|149.34|152.24|149.84|152.24|149.84|151.63|149.23|0
1636533300000|2021-11-10 08:35:00|152.31|149.91|152.58|150.18|152.72|150.32|152.31|149.91|0
1636533600000|2021-11-10 08:40:00|152.65|150.25|152.31|149.91|152.85|150.45|152.21|149.81|0
1636533900000|2021-11-10 08:45:00|152.24|149.84|152.37|149.97|152.44|150.04|152.17|149.77|0
1636534200000|2021-11-10 08:50:00|152.44|150.04|152.71|150.31|152.71|150.31|152.41|150.01|0
1636534500000|2021-11-10 08:55:00|152.78|150.38|153.05|150.65|153.05|150.65|152.68|150.28|0
1636534800000|2021-11-10 09:00:00|152.98|150.58|153.05|150.65|153.25|150.85|152.84|150.44|0
1636535100000|2021-11-10 09:05:00|152.98|150.58|153.59|151.19|153.8|151.4|152.64|150.24|0
1636535400000|2021-11-10 09:10:00|153.66|151.26|153.66|151.26|153.8|151.4|153.45|151.05|0
1636535700000|2021-11-10 09:15:00|153.73|151.33|153.93|151.53|154.14|151.74|153.38|150.98|0
1636536000000|2021-11-10 09:20:00|153.86|151.46|154.13|151.73|154.55|152.15|153.86|151.46|0
1636536300000|2021-11-10 09:25:00|154.1|151.7|154.17|151.77|154.34|151.94|153.86|151.46|0
1636536600000|2021-11-10 09:30:00|154.2|151.8|153.79|151.39|154.2|151.8|153.65|151.25|0
1636536900000|2021-11-10 09:35:00|153.85|151.45|153.85|151.45|154.3|151.9|153.65|151.25|0
1636537200000|2021-11-10 09:40:00|153.78|151.38|152.89|150.49|153.85|151.45|152.89|150.49|0
1636537500000|2021-11-10 09:45:00|152.96|150.56|152.62|150.22|153.23|150.83|152.55|150.15|0
1636537800000|2021-11-10 09:50:00|152.48|150.08|152.89|150.49|152.89|150.49|152.28|149.88|0
1636538100000|2021-11-10 09:55:00|152.82|150.42|152.82|150.42|153.09|150.69|152.68|150.28|0
1636538400000|2021-11-10 10:00:00|152.75|150.35|153.16|150.76|153.26|150.86|152.61|150.21|0
1636538700000|2021-11-10 10:05:00|153.12|150.72|153.16|150.76|153.23|150.83|152.95|150.55|0
1636539000000|2021-11-10 10:10:00|153.09|150.69|153.56|151.16|153.56|151.16|153.09|150.69|0
1636539300000|2021-11-10 10:15:00|153.49|151.09|153.42|151.02|153.7|151.3|153.36|150.96|0
1636539600000|2021-11-10 10:20:00|153.49|151.09|153.56|151.16|153.63|151.23|153.32|150.92|0
1636539900000|2021-11-10 10:25:00|153.49|151.09|153.83|151.43|153.9|151.5|153.49|151.09|0
1636540200000|2021-11-10 10:30:00|153.76|151.36|154.38|151.98|154.72|152.32|153.69|151.29|0
1636540500000|2021-11-10 10:35:00|154.45|152.05|154.99|152.59|155.06|152.66|154.31|151.91|0
1636540800000|2021-11-10 10:40:00|154.93|152.53|154.92|152.52|155.48|153.08|154.85|152.45|0
1636541100000|2021-11-10 10:45:00|154.85|152.45|155.2|152.8|155.2|152.8|154.72|152.32|0
1636541400000|2021-11-10 10:50:00|155.16|152.76|155.06|152.66|155.33|152.93|154.92|152.52|0
1636541700000|2021-11-10 10:55:00|155.13|152.73|154.57|152.17|155.26|152.86|154.44|152.04|0
1636542000000|2021-11-10 11:00:00|154.5|152.1|154.36|151.96|154.68|152.28|154.23|151.83|0
1636542300000|2021-11-10 11:05:00|154.3|151.9|154.43|152.03|154.5|152.1|154.16|151.76|0
1636542600000|2021-11-10 11:10:00|154.36|151.96|154.36|151.96|154.43|152.03|154.09|151.69|0
1636542900000|2021-11-10 11:15:00|154.22|151.82|155.25|152.85|155.25|152.85|154.15|151.75|0
1636543200000|2021-11-10 11:20:00|155.32|152.92|154.77|152.37|155.32|152.92|154.77|152.37|0
1636543500000|2021-11-10 11:25:00|154.7|152.3|154.49|152.09|154.77|152.37|154.35|151.95|0
1636543800000|2021-11-10 11:30:00|154.46|152.06|154.56|152.16|154.83|152.43|154.42|152.02|0
1636544100000|2021-11-10 11:35:00|154.69|152.29|155.73|153.33|156.01|153.61|154.59|152.19|0
1636544400000|2021-11-10 11:40:00|155.66|153.26|154.92|152.52|156.78|154.38|154.51|152.11|0
1636544700000|2021-11-10 11:45:00|154.99|152.59|154.99|152.59|155.19|152.79|154.78|152.38|0
1636545000000|2021-11-10 11:50:00|155.05|152.65|155.12|152.72|155.33|152.93|154.85|152.45|0
1636545300000|2021-11-10 11:55:00|155.05|152.65|154.98|152.58|155.19|152.79|154.77|152.37|0
1636545600000|2021-11-10 12:00:00|154.84|152.44|154.7|152.3|154.98|152.58|154.64|152.24|0
1636545900000|2021-11-10 12:05:00|154.77|152.37|154.29|151.89|154.77|152.37|154.29|151.89|0
1636546200000|2021-11-10 12:10:00|154.36|151.96|153.67|151.27|154.42|152.02|153.6|151.2|0
1636546500000|2021-11-10 12:15:00|153.6|151.2|153.87|151.47|153.87|151.47|153.53|151.13|0
1636546800000|2021-11-10 12:20:00|153.8|151.4|153.87|151.47|154.01|151.61|153.59|151.19|0
1636547100000|2021-11-10 12:25:00|153.9|151.5|153.59|151.19|153.94|151.54|153.52|151.12|0
1636547400000|2021-11-10 12:30:00|153.66|151.26|154.28|151.88|154.48|152.08|153.66|151.26|0
1636547700000|2021-11-10 12:35:00|154.21|151.81|155.51|153.11|155.51|153.11|153.52|151.12|0
1636548000000|2021-11-10 12:40:00|155.44|153.04|155.09|152.69|155.58|153.18|155.03|152.63|0
1636548300000|2021-11-10 12:45:00|155.16|152.76|154.84|152.44|155.71|153.31|154.77|152.37|0
1636548600000|2021-11-10 12:50:00|154.9|152.5|154.83|152.43|154.97|152.57|154.76|152.36|0
1636548900000|2021-11-10 12:55:00|154.9|152.5|154.83|152.43|154.97|152.57|154.69|152.29|0
1636549200000|2021-11-10 13:00:00|154.9|152.5|154.69|152.29|154.9|152.5|154.49|152.09|0
1636549500000|2021-11-10 13:05:00|154.62|152.22|154.07|151.67|154.69|152.29|154.07|151.67|0
1636549800000|2021-11-10 13:10:00|154|151.6|154.27|151.87|154.55|152.15|153.93|151.53|0
1636550100000|2021-11-10 13:15:00|154.21|151.81|154.1|151.7|154.41|152.01|154.07|151.67|0
1636550400000|2021-11-10 13:20:00|154.14|151.74|154.2|151.8|154.41|152.01|154.07|151.67|0
1636550700000|2021-11-10 13:25:00|154.27|151.87|154.61|152.21|154.72|152.32|154|151.6|0
1636551000000|2021-11-10 13:30:00|154.54|152.14|156.61|154.21|157.1|154.7|154.54|152.14|0
1636551300000|2021-11-10 13:35:00|156.75|154.35|157.44|155.04|157.65|155.25|156.47|154.07|0
1636551600000|2021-11-10 13:40:00|157.37|154.97|156.82|154.42|157.37|154.97|156.33|153.93|0
1636551900000|2021-11-10 13:45:00|156.89|154.49|157.3|154.9|157.72|155.32|156.82|154.42|0
1636552200000|2021-11-10 13:50:00|157.23|154.83|155.98|153.58|157.23|154.83|155.77|153.37|0
1636552500000|2021-11-10 13:55:00|155.84|153.44|156.25|153.85|156.25|153.85|155.77|153.37|0
1636552800000|2021-11-10 14:00:00|156.18|153.78|156.32|153.92|156.53|154.13|155.77|153.37|0
1636553100000|2021-11-10 14:05:00|156.18|153.78|156.04|153.64|156.18|153.78|155.49|153.09|0
1636553400000|2021-11-10 14:10:00|156.11|153.71|155.94|153.54|156.46|154.06|155.83|153.43|0
1636553700000|2021-11-10 14:15:00|155.9|153.5|156.18|153.78|156.59|154.19|155.76|153.36|0
1636554000000|2021-11-10 14:20:00|156.25|153.85|155.9|153.5|156.25|153.85|155.76|153.36|0
1636554300000|2021-11-10 14:25:00|155.83|153.43|156.66|154.26|156.73|154.33|155.83|153.43|0
1636554600000|2021-11-10 14:30:00|156.87|154.47|156.24|153.84|157.42|155.02|155.48|153.08|0
1636554900000|2021-11-10 14:35:00|156.31|153.91|156.1|153.7|156.79|154.39|154.79|152.39|0
1636555200000|2021-11-10 14:40:00|156.03|153.63|155.34|152.94|156.03|153.63|154.79|152.39|0
1636555500000|2021-11-10 14:45:00|155.4|153|154.78|152.38|155.4|153|154.1|151.7|0
1636555800000|2021-11-10 14:50:00|154.65|152.25|153.41|151.01|155.33|152.93|153.34|150.94|0
1636556100000|2021-11-10 14:55:00|153.27|150.87|152.66|150.26|153.96|151.56|152.32|149.92|0
1636556400000|2021-11-10 15:00:00|152.59|150.19|151.42|149.02|154.37|151.97|149.97|147.57|0
1636556700000|2021-11-10 15:05:00|151.36|148.96|151.56|149.16|151.76|149.36|151.09|148.69|0
1636557000000|2021-11-10 15:10:00|151.63|149.23|151.62|149.22|151.96|149.56|151.29|148.89|0
1636557300000|2021-11-10 15:15:00|151.69|149.29|151.35|148.95|151.69|149.29|151.08|148.68|0
1636557600000|2021-11-10 15:20:00|151.28|148.88|152.03|149.63|152.03|149.63|150.74|148.34|0
1636557900000|2021-11-10 15:25:00|152.09|149.69|151.96|149.56|152.16|149.76|151.41|149.01|0
1636558200000|2021-11-10 15:30:00|151.89|149.49|152.23|149.83|152.7|150.3|151.55|149.15|0
1636558500000|2021-11-10 15:35:00|152.29|149.89|151.48|149.08|152.29|149.89|151.38|148.98|0
1636558800000|2021-11-10 15:40:00|151.34|148.94|152.49|150.09|152.63|150.23|151.27|148.87|0
1636559100000|2021-11-10 15:45:00|152.43|150.03|152.29|149.89|152.56|150.16|151.95|149.55|0
1636559400000|2021-11-10 15:50:00|152.42|150.02|151.74|149.34|152.42|150.02|151.54|149.14|0
1636559700000|2021-11-10 15:55:00|151.67|149.27|152.35|149.95|152.35|149.95|151.54|149.14|0
1636560000000|2021-11-10 16:00:00|152.49|150.09|151.7|149.3|152.49|150.09|150.99|148.59|0
1636560300000|2021-11-10 16:05:00|151.74|149.34|151.53|149.13|152.28|149.88|151.26|148.86|0
1636560600000|2021-11-10 16:10:00|151.6|149.2|150.4|148|151.6|149.2|149.93|147.53|0
1636560900000|2021-11-10 16:15:00|150.33|147.93|148.74|146.34|150.4|148|148.34|145.94|0
1636561200000|2021-11-10 16:20:00|148.68|146.28|148.47|146.07|148.88|146.48|148.27|145.87|0
1636561500000|2021-11-10 16:25:00|148.54|146.14|149.55|147.15|149.62|147.22|148.27|145.87|0
1636561800000|2021-11-10 16:30:00|149.48|147.08|149.28|146.88|150.23|147.83|149.21|146.81|0
1636562100000|2021-11-10 16:35:00|149.35|146.95|149.68|147.28|149.68|147.28|148.94|146.54|0
1636562400000|2021-11-10 16:40:00|149.62|147.22|150.7|148.3|150.84|148.44|149.48|147.08|0
1636562700000|2021-11-10 16:45:00|150.77|148.37|149.68|147.28|150.84|148.44|149.54|147.14|0
1636563000000|2021-11-10 16:50:00|149.61|147.21|149.47|147.07|149.68|147.28|149.2|146.8|0
1636563300000|2021-11-10 16:55:00|149.54|147.14|149.2|146.8|149.54|147.14|148.86|146.46|0
1636563600000|2021-11-10 17:00:00|149.27|146.87|149.47|147.07|149.61|147.21|148.93|146.53|0
1636563900000|2021-11-10 17:05:00|149.4|147|149.53|147.13|150.01|147.61|149.27|146.87|0
1636564200000|2021-11-10 17:10:00|149.6|147.2|150.14|147.74|150.55|148.15|149.26|146.86|0
1636564500000|2021-11-10 17:15:00|150.08|147.68|150.38|147.98|150.62|148.22|150.08|147.68|0
1636564800000|2021-11-10 17:20:00|150.35|147.95|150.68|148.28|150.82|148.42|150.01|147.61|0
1636565100000|2021-11-10 17:25:00|150.62|148.22|151.3|148.9|151.3|148.9|150.55|148.15|0
1636565400000|2021-11-10 17:30:00|151.23|148.83|150.61|148.21|151.23|148.83|150.61|148.21|0
1636565700000|2021-11-10 17:35:00|150.68|148.28|149.45|147.05|150.75|148.35|149.04|146.64|0
1636566000000|2021-11-10 17:40:00|149.38|146.98|150.54|148.14|151.02|148.62|149.38|146.98|0
1636566300000|2021-11-10 17:45:00|150.61|148.21|152.53|150.13|152.94|150.54|150.41|148.01|0
1636566600000|2021-11-10 17:50:00|152.46|150.06|152.25|149.85|152.46|150.06|151.91|149.51|0
1636566900000|2021-11-10 17:55:00|152.18|149.78|151.56|149.16|152.18|149.78|151.5|149.1|0
1636567200000|2021-11-10 18:00:00|151.63|149.23|153.28|150.88|153.35|150.95|151.43|149.03|0
1636567500000|2021-11-10 18:05:00|153.42|151.02|154.04|151.64|154.88|152.48|153.42|151.02|0
1636567800000|2021-11-10 18:10:00|153.97|151.57|154.81|152.41|154.95|152.55|152.86|150.46|0
1636568100000|2021-11-10 18:15:00|154.95|152.55|155.01|152.61|155.57|153.17|154.46|152.06|0
1636568400000|2021-11-10 18:20:00|154.98|152.58|155.01|152.61|155.71|153.31|154.8|152.4|0
1636568700000|2021-11-10 18:25:00|155.08|152.68|154.31|151.91|155.29|152.89|153.76|151.36|0
1636569000000|2021-11-10 18:30:00|154.24|151.84|153.55|151.15|154.52|152.12|153.27|150.87|0
1636569300000|2021-11-10 18:35:00|153.62|151.22|154.93|152.53|155|152.6|153.61|151.21|0
1636569600000|2021-11-10 18:40:00|154.86|152.46|154.79|152.39|155.14|152.74|154.58|152.18|0
1636569900000|2021-11-10 18:45:00|154.72|152.32|156.56|154.16|156.7|154.3|154.25|151.85|0
1636570200000|2021-11-10 18:50:00|156.7|154.3|157.72|155.32|158.15|155.75|156.48|154.08|0
1636570500000|2021-11-10 18:55:00|157.76|155.36|157.58|155.18|158.43|156.03|156.95|154.55|0
1636570800000|2021-11-10 19:00:00|157.72|155.32|158.85|156.45|159.28|156.88|157.58|155.18|0
1636571100000|2021-11-10 19:05:00|158.99|156.59|157.93|155.53|159.35|156.95|157.86|155.46|0
1636571400000|2021-11-10 19:10:00|158|155.6|159.06|156.66|159.2|156.8|158|155.6|0
1636571700000|2021-11-10 19:15:00|158.99|156.59|158.91|156.51|159.27|156.87|157.78|155.38|0
1636572000000|2021-11-10 19:20:00|158.98|156.58|160.48|158.08|160.77|158.37|158.28|155.88|0
1636572300000|2021-11-10 19:25:00|160.55|158.15|161.55|159.15|161.55|159.15|160.12|157.72|0
1636572600000|2021-11-10 19:30:00|161.7|159.3|161.84|159.44|161.84|159.44|159.04|156.64|0
1636572900000|2021-11-10 19:35:00|161.62|159.22|162.49|160.09|162.63|160.23|160.83|158.43|0
1636573200000|2021-11-10 19:40:00|162.2|159.8|163.86|161.46|163.86|161.46|161.84|159.44|0
1636573500000|2021-11-10 19:45:00|163.9|161.5|161.18|158.78|164.01|161.61|160.97|158.57|0
1636573800000|2021-11-10 19:50:00|161.26|158.86|161.04|158.64|161.83|159.43|160.18|157.78|0
1636574100000|2021-11-10 19:55:00|160.9|158.5|162.04|159.64|162.12|159.72|160.75|158.35|0
1636574400000|2021-11-10 20:00:00|161.97|159.57|162.04|159.64|162.26|159.86|161.11|158.71|0
1636574700000|2021-11-10 20:05:00|162.11|159.71|161.07|158.67|162.84|160.44|160.46|158.06|0
1636575000000|2021-11-10 20:10:00|161.1|158.7|159.96|157.56|161.18|158.78|159.67|157.27|0
1636575300000|2021-11-10 20:15:00|160.03|157.63|157.43|155.03|160.5|158.1|157.43|155.03|0
1636575600000|2021-11-10 20:20:00|157.36|154.96|158.07|155.67|158.28|155.88|156.79|154.39|0
1636575900000|2021-11-10 20:25:00|158.14|155.74|157.43|155.03|158.14|155.74|157|154.6|0
1636576200000|2021-11-10 20:30:00|157.5|155.1|158.06|155.66|158.13|155.73|156.93|154.53|0
1636576500000|2021-11-10 20:35:00|157.99|155.59|158.49|156.09|158.91|156.51|157.85|155.45|0
1636576800000|2021-11-10 20:40:00|158.45|156.05|159.55|157.15|159.55|157.15|157.42|155.02|0
1636577100000|2021-11-10 20:45:00|159.2|156.8|158.77|156.37|159.7|157.3|157.99|155.59|0
1636577400000|2021-11-10 20:50:00|158.27|155.87|156.05|153.65|158.27|155.87|155.84|153.44|0
1636577700000|2021-11-10 20:55:00|156.19|153.79|157.39|154.99|157.39|154.99|155.98|153.58|0
1636578000000|2021-11-10 21:00:00|157.46|155.06|157.84|155.44|158.12|155.72|156.7|154.3|0
1636578300000|2021-11-10 21:05:00|157.91|155.51|157.84|155.44|157.98|155.58|157.7|155.3|0
1636578600000|2021-11-10 21:10:00|157.77|155.37|157.62|155.22|158.12|155.72|157.55|155.15|0
1636578900000|2021-11-10 21:15:00|157.82|155.02|157.68|154.88|157.82|155.02|157.68|154.88|0
1636579200000|2021-11-10 21:20:00|157.61|154.81|157.18|154.38|157.68|154.88|157.18|154.38|0
1636579500000|2021-11-10 21:25:00|157.25|154.45|157.46|154.66|157.46|154.66|157.22|154.42|0
1636579800000|2021-11-10 21:30:00|157.39|154.59|157.39|154.59|157.46|154.66|157.32|154.52|0
1636580100000|2021-11-10 21:35:00|157.36|154.56|157.18|154.38|157.39|154.59|157.1|154.3|0
1636580400000|2021-11-10 21:40:00|157.25|154.45|157.24|154.44|157.39|154.59|157.1|154.3|0
1636580700000|2021-11-10 21:45:00|157.28|154.48|156.96|154.16|157.35|154.55|156.89|154.09|0
1636581000000|2021-11-10 21:50:00|156.89|154.09|157.03|154.23|157.03|154.23|156.89|154.09|0
1636581300000|2021-11-10 21:55:00|156.96|154.16|157.06|154.26|157.1|154.3|156.81|154.01|0
1636581600000|2021-11-10 22:00:00|157.09|154.29|157.06|154.26|157.09|154.29|157.03|154.23|0
1636581900000|2021-11-10 22:05:00|157.04|154.24|156.97|154.17|157.04|154.24|156.97|154.17|0
1636582200000|2021-11-10 22:10:00|156.98|154.18|156.99|154.19|157.01|154.21|156.94|154.14|0
1636582500000|2021-11-10 22:15:00|156.98|154.18|156.98|154.18|157.01|154.21|156.94|154.14|0
1636582800000|2021-11-10 22:20:00|156.99|154.19|157.08|154.28|157.08|154.28|156.98|154.18|0
1636583100000|2021-11-10 22:25:00|157.07|154.27|157.06|154.26|157.08|154.28|156.92|154.12|0
1636583400000|2021-11-10 22:30:00|157.03|154.23|157.03|154.23|157.04|154.24|156.93|154.13|0
1636583700000|2021-11-10 22:35:00|157.02|154.22|156.95|154.15|157.04|154.24|156.91|154.11|0
1636584000000|2021-11-10 22:40:00|156.96|154.16|156.99|154.19|156.99|154.19|156.95|154.15|0
1636584300000|2021-11-10 22:45:00|156.98|154.18|156.98|154.18|156.99|154.19|156.93|154.13|0
1636584600000|2021-11-10 22:50:00|156.99|154.19|157.07|154.27|157.13|154.33|156.97|154.17|0
1636584900000|2021-11-10 22:55:00|157.05|154.25|157.08|154.28|157.15|154.35|157.04|154.24|0
1636585200000|2021-11-10 23:00:00|156.97|154.17|156.93|154.13|157.21|154.41|156.75|153.95|0
1636585500000|2021-11-10 23:05:00|157|154.2|157.49|154.69|157.63|154.83|156.86|154.06|0
1636585800000|2021-11-10 23:10:00|157.46|154.66|157.56|154.76|157.7|154.9|157.46|154.66|0
1636586100000|2021-11-10 23:15:00|157.63|154.83|157.17|154.37|157.63|154.83|157.13|154.33|0
1636586400000|2021-11-10 23:20:00|157.06|154.26|156.99|154.19|157.06|154.26|156.71|153.91|0
1636586700000|2021-11-10 23:25:00|157.06|154.26|157.55|154.75|157.69|154.89|156.99|154.19|0
1636587000000|2021-11-10 23:30:00|157.41|154.61|157.76|154.96|157.8|155|157.34|154.54|0
1636587300000|2021-11-10 23:35:00|157.83|155.03|157.87|155.07|157.97|155.17|157.69|154.89|0
1636587600000|2021-11-10 23:40:00|157.83|155.03|158.18|155.38|158.18|155.38|157.69|154.89|0
1636587900000|2021-11-10 23:45:00|158.25|155.45|158.64|155.84|158.64|155.84|158.18|155.38|0
1636588200000|2021-11-10 23:50:00|158.68|155.88|158.32|155.52|158.75|155.95|158.32|155.52|0
1636588500000|2021-11-10 23:55:00|158.39|155.59|157.82|155.02|158.5|155.7|157.75|154.95|0
1636588800000|2021-11-11 00:00:00|157.75|154.95|157.68|154.88|157.79|154.99|157.33|154.53|0
1636589100000|2021-11-11 00:05:00|157.61|154.81|157.11|154.31|157.71|154.91|157.04|154.24|0
1636589400000|2021-11-11 00:10:00|157.08|154.28|156.19|153.39|157.08|154.28|156.05|153.25|0
1636589700000|2021-11-11 00:15:00|156.12|153.32|156.26|153.46|156.47|153.67|156.12|153.32|0
1636590000000|2021-11-11 00:20:00|156.33|153.53|155.91|153.11|156.33|153.53|155.84|153.04|0
1636590300000|2021-11-11 00:25:00|155.84|153.04|155.9|153.1|155.97|153.17|155.73|152.93|0
1636590600000|2021-11-11 00:30:00|155.97|153.17|155.83|153.03|155.97|153.17|155.55|152.75|0
1636590900000|2021-11-11 00:35:00|155.76|152.96|155.9|153.1|155.9|153.1|155.55|152.75|0
1636591200000|2021-11-11 00:40:00|155.83|153.03|156.39|153.59|156.39|153.59|155.55|152.75|0
1636591500000|2021-11-11 00:45:00|156.46|153.66|156.39|153.59|156.74|153.94|156.39|153.59|0
1636591800000|2021-11-11 00:50:00|156.46|153.66|156.46|153.66|156.67|153.87|156.32|153.52|0
1636592100000|2021-11-11 00:55:00|156.53|153.73|156.17|153.37|156.53|153.73|156.1|153.3|0
1636592400000|2021-11-11 01:00:00|156.24|153.44|156.24|153.44|156.24|153.44|155.96|153.16|0
1636592700000|2021-11-11 01:05:00|156.31|153.51|156.66|153.86|156.8|154|156.31|153.51|0
1636593000000|2021-11-11 01:10:00|156.59|153.79|156.45|153.65|156.73|153.93|156.45|153.65|0
1636593300000|2021-11-11 01:15:00|156.52|153.72|156.94|154.14|157.01|154.21|156.09|153.29|0
1636593600000|2021-11-11 01:20:00|156.87|154.07|156.87|154.07|157.22|154.42|156.87|154.07|0
1636593900000|2021-11-11 01:25:00|156.8|154|156.9|154.1|157.29|154.49|156.8|154|0
1636594200000|2021-11-11 01:30:00|157|154.2|156.44|153.64|157.43|154.63|156.44|153.64|0
1636594500000|2021-11-11 01:35:00|156.3|153.5|156.37|153.57|156.65|153.85|156.23|153.43|0
1636594800000|2021-11-11 01:40:00|156.44|153.64|156.5|153.7|156.72|153.92|156.44|153.64|0
1636595100000|2021-11-11 01:45:00|156.58|153.78|156.22|153.42|156.65|153.85|156.15|153.35|0
1636595400000|2021-11-11 01:50:00|156.15|153.35|155.87|153.07|156.29|153.49|155.73|152.93|0
1636595700000|2021-11-11 01:55:00|155.94|153.14|154.61|151.81|156.01|153.21|154.61|151.81|0
1636596000000|2021-11-11 02:00:00|154.68|151.88|154.67|151.87|154.89|152.09|154.4|151.6|0
1636596300000|2021-11-11 02:05:00|154.6|151.8|154.53|151.73|154.6|151.8|154.46|151.66|0
1636596600000|2021-11-11 02:10:00|154.6|151.8|154.6|151.8|154.74|151.94|154.53|151.73|0
1636596900000|2021-11-11 02:15:00|154.67|151.87|154.53|151.73|154.74|151.94|154.53|151.73|0
1636597200000|2021-11-11 02:20:00|154.6|151.8|154.42|151.62|154.67|151.87|154.32|151.52|0
1636597500000|2021-11-11 02:25:00|154.39|151.59|154.66|151.86|154.66|151.86|154.39|151.59|0
1636597800000|2021-11-11 02:30:00|154.73|151.93|154.87|152.07|154.91|152.11|154.52|151.72|0
1636598100000|2021-11-11 02:35:00|154.8|152|154.73|151.93|154.94|152.14|154.66|151.86|0
1636598400000|2021-11-11 02:40:00|154.7|151.9|154.87|152.07|154.9|152.1|154.66|151.86|0
1636598700000|2021-11-11 02:45:00|154.83|152.03|155.42|152.62|155.42|152.62|154.8|152|0
1636599000000|2021-11-11 02:50:00|155.35|152.55|155.42|152.62|155.56|152.76|155.35|152.55|0
1636599300000|2021-11-11 02:55:00|155.46|152.66|155.56|152.76|155.7|152.9|155.42|152.62|0
1636599600000|2021-11-11 03:00:00|155.49|152.69|155.63|152.83|155.77|152.97|155.42|152.62|0
1636599900000|2021-11-11 03:05:00|155.56|152.76|155.55|152.75|155.63|152.83|155.41|152.61|0
1636600200000|2021-11-11 03:10:00|155.48|152.68|155.48|152.68|155.48|152.68|155.13|152.33|0
1636600500000|2021-11-11 03:15:00|155.41|152.61|155.41|152.61|155.62|152.82|155.2|152.4|0
1636600800000|2021-11-11 03:20:00|155.45|152.65|155.48|152.68|155.76|152.96|155.41|152.61|0
1636601100000|2021-11-11 03:25:00|155.55|152.75|155.48|152.68|155.69|152.89|155.41|152.61|0
1636601400000|2021-11-11 03:30:00|155.55|152.75|155.68|152.88|156.04|153.24|155.55|152.75|0
1636601700000|2021-11-11 03:35:00|155.61|152.81|155.54|152.74|155.68|152.88|155.54|152.74|0
1636602000000|2021-11-11 03:40:00|155.61|152.81|155.75|152.95|155.75|152.95|155.54|152.74|0
1636602300000|2021-11-11 03:45:00|155.68|152.88|155.82|153.02|156.03|153.23|155.68|152.88|0
1636602600000|2021-11-11 03:50:00|155.75|152.95|156.03|153.23|156.1|153.3|155.75|152.95|0
1636602900000|2021-11-11 03:55:00|156.1|153.3|156.31|153.51|156.52|153.72|156.1|153.3|0
1636603200000|2021-11-11 04:00:00|156.34|153.54|156.3|153.5|156.45|153.65|156.23|153.43|0
1636603500000|2021-11-11 04:05:00|156.37|153.57|156.23|153.43|156.44|153.64|156.23|153.43|0
1636603800000|2021-11-11 04:10:00|156.3|153.5|156.37|153.57|156.37|153.57|156.23|153.43|0
1636604100000|2021-11-11 04:15:00|156.44|153.64|156.58|153.78|156.58|153.78|156.37|153.57|0
1636604400000|2021-11-11 04:20:00|156.65|153.85|156.93|154.13|157|154.2|156.65|153.85|0
1636604700000|2021-11-11 04:25:00|157|154.2|157.78|154.98|157.92|155.12|157|154.2|0
1636605000000|2021-11-11 04:30:00|157.85|155.05|157.7|154.9|157.85|155.05|157.56|154.76|0
1636605300000|2021-11-11 04:35:00|157.74|154.94|157.7|154.9|157.91|155.11|157.63|154.83|0
1636605600000|2021-11-11 04:40:00|157.63|154.83|157.7|154.9|157.77|154.97|157.63|154.83|0
1636605900000|2021-11-11 04:45:00|157.77|154.97|157.31|154.51|157.77|154.97|157.2|154.4|0
1636606200000|2021-11-11 04:50:00|157.27|154.47|157.41|154.61|157.48|154.68|157.27|154.47|0
1636606500000|2021-11-11 04:55:00|157.48|154.68|157.27|154.47|157.62|154.82|157.27|154.47|0
1636606800000|2021-11-11 05:00:00|157.34|154.54|156.98|154.18|157.34|154.54|156.91|154.11|0
1636607100000|2021-11-11 05:05:00|157.05|154.25|157.33|154.53|157.48|154.68|156.91|154.11|0
1636607400000|2021-11-11 05:10:00|157.4|154.6|156.91|154.11|157.4|154.6|156.91|154.11|0
1636607700000|2021-11-11 05:15:00|156.98|154.18|156.98|154.18|157.01|154.21|156.91|154.11|0
1636608000000|2021-11-11 05:20:00|156.9|154.1|156.69|153.89|156.9|154.1|156.48|153.68|0
1636608300000|2021-11-11 05:25:00|156.62|153.82|156.48|153.68|156.76|153.96|156.48|153.68|0
1636608600000|2021-11-11 05:30:00|156.2|153.4|155.91|153.11|156.2|153.4|155.91|153.11|0
1636608900000|2021-11-11 05:35:00|155.98|153.18|156.12|153.32|156.12|153.32|155.7|152.9|0
1636609200000|2021-11-11 05:40:00|156.16|153.36|156.09|153.29|156.33|153.53|156.05|153.25|0
1636609500000|2021-11-11 05:45:00|156.05|153.25|156.26|153.46|156.33|153.53|156.05|153.25|0
1636609800000|2021-11-11 05:50:00|156.29|153.49|156.26|153.46|156.4|153.6|156.19|153.39|0
1636610100000|2021-11-11 05:55:00|156.22|153.42|156.25|153.45|156.26|153.46|156.04|153.24|0
1636610400000|2021-11-11 06:00:00|156.18|153.38|156.32|153.52|156.46|153.66|155.83|153.03|0
1636610700000|2021-11-11 06:05:00|156.25|153.45|155.69|152.89|156.25|153.45|155.62|152.82|0
1636611000000|2021-11-11 06:10:00|155.62|152.82|155.61|152.81|155.83|153.03|155.61|152.81|0
1636611300000|2021-11-11 06:15:00|155.68|152.88|155.47|152.67|155.75|152.95|155.4|152.6|0
1636611600000|2021-11-11 06:20:00|155.54|152.74|155.75|152.95|155.75|152.95|155.47|152.67|0
1636611900000|2021-11-11 06:25:00|155.82|153.02|155.54|152.74|155.82|153.02|155.54|152.74|0
1636612200000|2021-11-11 06:30:00|155.47|152.67|155.4|152.6|155.47|152.67|155.33|152.53|0
1636612500000|2021-11-11 06:35:00|155.36|152.56|155.46|152.66|155.53|152.73|155.33|152.53|0
1636612800000|2021-11-11 06:40:00|155.39|152.59|155.53|152.73|155.53|152.73|155.32|152.52|0
1636613100000|2021-11-11 06:45:00|155.46|152.66|156.09|153.29|156.09|153.29|155.46|152.66|0
1636613400000|2021-11-11 06:50:00|156.16|153.36|155.6|152.8|156.16|153.36|155.53|152.73|0
1636613700000|2021-11-11 06:55:00|155.67|152.87|155.67|152.87|155.74|152.94|155.53|152.73|0
1636614000000|2021-11-11 07:00:00|155.6|152.8|155.59|152.79|155.67|152.87|155.1|152.3|0
1636614300000|2021-11-11 07:05:00|155.52|152.72|155.59|152.79|155.66|152.86|155.45|152.65|0
1636614600000|2021-11-11 07:10:00|155.45|152.65|155.8|153|155.98|153.18|155.45|152.65|0
1636614900000|2021-11-11 07:15:00|155.87|153.07|155.24|152.44|155.87|153.07|155.17|152.37|0
1636615200000|2021-11-11 07:20:00|155.17|152.37|155.02|152.22|155.38|152.58|154.96|152.16|0
1636615500000|2021-11-11 07:25:00|154.95|152.15|154.74|151.94|155.09|152.29|154.67|151.87|0
1636615800000|2021-11-11 07:30:00|154.81|152.01|155.02|152.22|155.02|152.22|154.6|151.8|0
1636616100000|2021-11-11 07:35:00|155.23|152.43|154.88|152.08|155.3|152.5|154.74|151.94|0
1636616400000|2021-11-11 07:40:00|154.81|152.01|154.88|152.08|155.09|152.29|154.74|151.94|0
1636616700000|2021-11-11 07:45:00|154.95|152.15|155.57|152.77|155.57|152.77|154.84|152.04|0
1636617000000|2021-11-11 07:50:00|155.5|152.7|155.57|152.77|155.92|153.12|155.5|152.7|0
1636617300000|2021-11-11 07:55:00|155.54|152.74|155.64|152.84|155.64|152.84|155.29|152.49|0
1636617600000|2021-11-11 08:00:00|155.57|152.77|156.15|153.35|157.01|154.21|153.39|150.59|0
1636617900000|2021-11-11 08:05:00|155.95|153.55|155.53|153.13|156.31|153.91|155.39|152.99|0
1636618200000|2021-11-11 08:10:00|155.6|153.2|155.67|153.27|155.74|153.34|155.39|152.99|0
1636618500000|2021-11-11 08:15:00|155.6|153.2|155.18|152.78|155.6|153.2|154.76|152.36|0
1636618800000|2021-11-11 08:20:00|155.11|152.71|154.96|152.56|155.32|152.92|154.9|152.5|0
1636619100000|2021-11-11 08:25:00|155|152.6|153.97|151.57|155.24|152.84|153.83|151.43|0
1636619400000|2021-11-11 08:30:00|154.04|151.64|154.94|152.54|155.16|152.76|153.97|151.57|0
1636619700000|2021-11-11 08:35:00|154.87|152.47|155.15|152.75|155.65|153.25|154.87|152.47|0
1636620000000|2021-11-11 08:40:00|155.12|152.72|154.59|152.19|155.12|152.72|154.52|152.12|0
1636620300000|2021-11-11 08:45:00|154.66|152.26|155.73|153.33|157.45|155.05|154.52|152.12|0
1636620600000|2021-11-11 08:50:00|155.8|153.4|155.09|152.69|155.8|153.4|154.95|152.55|0
1636620900000|2021-11-11 08:55:00|155.16|152.76|154.88|152.48|155.3|152.9|154.81|152.41|0
1636621200000|2021-11-11 09:00:00|154.81|152.41|154.39|151.99|154.81|152.41|154.25|151.85|0
1636621500000|2021-11-11 09:05:00|154.36|151.96|154.6|152.2|154.88|152.48|154.18|151.78|0
1636621800000|2021-11-11 09:10:00|154.67|152.27|153.62|151.22|154.81|152.41|153.62|151.22|0
1636622100000|2021-11-11 09:15:00|153.66|151.26|153.48|151.08|153.97|151.57|153.48|151.08|0
1636622400000|2021-11-11 09:20:00|153.62|151.22|153.34|150.94|153.62|151.22|153.2|150.8|0
1636622700000|2021-11-11 09:25:00|153.27|150.87|152.78|150.38|153.48|151.08|152.51|150.11|0
1636623000000|2021-11-11 09:30:00|152.65|150.25|151.68|149.28|153.48|151.08|151.68|149.28|0
1636623300000|2021-11-11 09:35:00|151.61|149.21|151.88|149.48|151.99|149.59|151.54|149.14|0
1636623600000|2021-11-11 09:40:00|151.81|149.41|151.81|149.41|151.95|149.55|151.81|149.41|0
1636623900000|2021-11-11 09:45:00|151.78|149.38|151.74|149.34|151.81|149.41|151.53|149.13|0
1636624200000|2021-11-11 09:50:00|151.67|149.27|151.46|149.06|151.74|149.34|151.32|148.92|0
1636624500000|2021-11-11 09:55:00|151.39|148.99|151.53|149.13|151.67|149.27|151.39|148.99|0
1636624800000|2021-11-11 10:00:00|151.46|149.06|151.39|148.99|151.6|149.2|151.32|148.92|0
1636625100000|2021-11-11 10:05:00|151.42|149.02|151.64|149.24|152.13|149.73|151.39|148.99|0
1636625400000|2021-11-11 10:10:00|151.5|149.1|151.71|149.31|151.85|149.45|151.43|149.03|0
1636625700000|2021-11-11 10:15:00|151.64|149.24|151.77|149.37|151.84|149.44|151.57|149.17|0
1636626000000|2021-11-11 10:20:00|151.84|149.44|151.98|149.58|152.05|149.65|151.84|149.44|0
1636626300000|2021-11-11 10:25:00|151.91|149.51|151.77|149.37|152.19|149.79|151.77|149.37|0
1636626600000|2021-11-11 10:30:00|151.84|149.44|152.22|149.82|152.53|150.13|151.84|149.44|0
1636626900000|2021-11-11 10:35:00|152.25|149.85|153.01|150.61|153.08|150.68|152.25|149.85|0
1636627200000|2021-11-11 10:40:00|153.05|150.65|152.77|150.37|153.08|150.68|152.59|150.19|0
1636627500000|2021-11-11 10:45:00|152.8|150.4|152.45|150.05|152.8|150.4|152.38|149.98|0
1636627800000|2021-11-11 10:50:00|152.52|150.12|152.52|150.12|152.73|150.33|152.38|149.98|0
1636628100000|2021-11-11 10:55:00|152.45|150.05|152.66|150.26|152.73|150.33|152.38|149.98|0
1636628400000|2021-11-11 11:00:00|152.72|150.32|152.58|150.18|152.79|150.39|152.38|149.98|0
1636628700000|2021-11-11 11:05:00|152.51|150.11|152.27|149.87|152.51|150.11|152.03|149.63|0
1636629000000|2021-11-11 11:10:00|152.24|149.84|152.51|150.11|152.62|150.22|152.17|149.77|0
1636629300000|2021-11-11 11:15:00|152.55|150.15|152.23|149.83|152.58|150.18|152.23|149.83|0
1636629600000|2021-11-11 11:20:00|152.16|149.76|152.37|149.97|152.58|150.18|152.16|149.76|0
1636629900000|2021-11-11 11:25:00|152.4|150|152.23|149.83|152.51|150.11|152.23|149.83|0
1636630200000|2021-11-11 11:30:00|152.3|149.9|152.29|149.89|152.36|149.96|152.09|149.69|0
1636630500000|2021-11-11 11:35:00|152.36|149.96|152.36|149.96|152.64|150.24|152.29|149.89|0
1636630800000|2021-11-11 11:40:00|152.29|149.89|152.15|149.75|152.36|149.96|152.15|149.75|0
1636631100000|2021-11-11 11:45:00|152.22|149.82|152.22|149.82|152.29|149.89|152.15|149.75|0
1636631400000|2021-11-11 11:50:00|152.29|149.89|151.87|149.47|152.29|149.89|151.8|149.4|0
1636631700000|2021-11-11 11:55:00|151.94|149.54|151.66|149.26|152.08|149.68|151.66|149.26|0
1636632000000|2021-11-11 12:00:00|151.73|149.33|151.8|149.4|152.08|149.68|151.66|149.26|0
1636632300000|2021-11-11 12:05:00|151.87|149.47|151.66|149.26|151.87|149.47|151.32|148.92|0
1636632600000|2021-11-11 12:10:00|151.69|149.29|152.07|149.67|152.14|149.74|151.63|149.23|0
1636632900000|2021-11-11 12:15:00|152.21|149.81|151.93|149.53|152.35|149.95|151.93|149.53|0
1636633200000|2021-11-11 12:20:00|152|149.6|152.07|149.67|152.07|149.67|151.79|149.39|0
1636633500000|2021-11-11 12:25:00|152.03|149.63|151.99|149.59|152.1|149.7|151.93|149.53|0
1636633800000|2021-11-11 12:30:00|152.06|149.66|152.3|149.9|152.34|149.94|151.93|149.53|0
1636634100000|2021-11-11 12:35:00|152.27|149.87|152.27|149.87|152.41|150.01|152.06|149.66|0
1636634400000|2021-11-11 12:40:00|152.34|149.94|152.26|149.86|152.54|150.14|152.23|149.83|0
1636634700000|2021-11-11 12:45:00|152.23|149.83|152.26|149.86|152.33|149.93|152.13|149.73|0
1636635000000|2021-11-11 12:50:00|152.19|149.79|151.98|149.58|152.19|149.79|151.71|149.31|0
1636635300000|2021-11-11 12:55:00|152.05|149.65|151.98|149.58|152.19|149.79|151.84|149.44|0
1636635600000|2021-11-11 13:00:00|152.12|149.72|152.05|149.65|152.26|149.86|151.84|149.44|0
1636635900000|2021-11-11 13:05:00|151.98|149.58|152.25|149.85|152.39|149.99|151.98|149.58|0
1636636200000|2021-11-11 13:10:00|152.32|149.92|152.25|149.85|152.39|149.99|152.05|149.65|0
1636636500000|2021-11-11 13:15:00|152.32|149.92|152.04|149.64|152.39|149.99|152.04|149.64|0
1636636800000|2021-11-11 13:20:00|152.11|149.71|152.04|149.64|152.18|149.78|151.83|149.43|0
1636637100000|2021-11-11 13:25:00|152.11|149.71|152.18|149.78|152.31|149.91|152.11|149.71|0
1636637400000|2021-11-11 13:30:00|152.24|149.84|152.38|149.98|152.45|150.05|152.17|149.77|0
1636637700000|2021-11-11 13:35:00|152.31|149.91|152.17|149.77|152.45|150.05|152.17|149.77|0
1636638000000|2021-11-11 13:40:00|152.24|149.84|151.82|149.42|152.31|149.91|151.82|149.42|0
1636638300000|2021-11-11 13:45:00|151.89|149.49|151.82|149.42|152.03|149.63|151.75|149.35|0
1636638600000|2021-11-11 13:50:00|151.96|149.56|152.1|149.7|152.1|149.7|151.89|149.49|0
1636638900000|2021-11-11 13:55:00|152.17|149.77|151.89|149.49|152.17|149.77|151.82|149.42|0
1636639200000|2021-11-11 14:00:00|151.96|149.56|152.09|149.69|152.16|149.76|151.82|149.42|0
1636639500000|2021-11-11 14:05:00|152.02|149.62|151.95|149.55|152.16|149.76|151.95|149.55|0
1636639800000|2021-11-11 14:10:00|151.88|149.48|151.95|149.55|152.02|149.62|151.88|149.48|0
1636640100000|2021-11-11 14:15:00|152.02|149.62|152.22|149.82|152.43|150.03|152.02|149.62|0
1636640400000|2021-11-11 14:20:00|152.15|149.75|152.22|149.82|152.43|150.03|152.15|149.75|0
1636640700000|2021-11-11 14:25:00|152.15|149.75|152.7|150.3|152.77|150.37|152.01|149.61|0
1636641000000|2021-11-11 14:30:00|152.6|150.2|154.95|152.55|154.95|152.55|152.36|149.96|0
1636641300000|2021-11-11 14:35:00|155.09|152.69|156.06|153.66|156.28|153.88|154.95|152.55|0
1636641600000|2021-11-11 14:40:00|156.28|153.88|155.29|152.89|156.42|154.02|155.29|152.89|0
1636641900000|2021-11-11 14:45:00|155.36|152.96|155.01|152.61|155.5|153.1|154.8|152.4|0
1636642200000|2021-11-11 14:50:00|155.22|152.82|154.31|151.91|155.29|152.89|154.1|151.7|0
1636642500000|2021-11-11 14:55:00|154.38|151.98|152.5|150.1|154.73|152.33|152.36|149.96|0
1636642800000|2021-11-11 15:00:00|152.43|150.03|153.4|151|153.89|151.49|152.36|149.96|0
1636643100000|2021-11-11 15:05:00|153.33|150.93|153.96|151.56|154.24|151.84|152.85|150.45|0
1636643400000|2021-11-11 15:10:00|153.89|151.49|153.47|151.07|154.38|151.98|153.33|150.93|0
1636643700000|2021-11-11 15:15:00|153.4|151|153.89|151.49|154.52|152.12|153.26|150.86|0
1636644000000|2021-11-11 15:20:00|153.82|151.42|153.88|151.48|154.44|152.04|153.61|151.21|0
1636644300000|2021-11-11 15:25:00|153.74|151.34|154.51|152.11|154.51|152.11|153.67|151.27|0
1636644600000|2021-11-11 15:30:00|154.72|152.32|154.79|152.39|155.43|153.03|154.37|151.97|0
1636644900000|2021-11-11 15:35:00|154.86|152.46|154.16|151.76|155|152.6|153.74|151.34|0
1636645200000|2021-11-11 15:40:00|154.05|151.65|153.42|151.02|154.23|151.83|153.25|150.85|0
1636645500000|2021-11-11 15:45:00|153.46|151.06|153.39|150.99|154.01|151.61|153.18|150.78|0
1636645800000|2021-11-11 15:50:00|153.32|150.92|153.17|150.77|153.66|151.26|152.97|150.57|0
1636646100000|2021-11-11 15:55:00|153.1|150.7|153.66|151.26|153.8|151.4|153.1|150.7|0
1636646400000|2021-11-11 16:00:00|153.73|151.33|153.87|151.47|154.15|151.75|153.21|150.81|0
1636646700000|2021-11-11 16:05:00|154.08|151.68|154.28|151.88|154.43|152.03|153.94|151.54|0
1636647000000|2021-11-11 16:10:00|154.35|151.95|154.07|151.67|154.5|152.1|154.07|151.67|0
1636647300000|2021-11-11 16:15:00|154.14|151.74|153.93|151.53|154.35|151.95|153.79|151.39|0
1636647600000|2021-11-11 16:20:00|153.86|151.46|153.51|151.11|154.07|151.67|153.51|151.11|0
1636647900000|2021-11-11 16:25:00|153.44|151.04|154|151.6|154.14|151.74|153.3|150.9|0
1636648200000|2021-11-11 16:30:00|153.93|151.53|153.51|151.11|154.14|151.74|153.51|151.11|0
1636648500000|2021-11-11 16:35:00|153.44|151.04|152.25|149.85|153.51|151.11|152.18|149.78|0
1636648800000|2021-11-11 16:40:00|152.32|149.92|152.87|150.47|152.94|150.54|152.25|149.85|0
1636649100000|2021-11-11 16:45:00|152.8|150.4|152.8|150.4|153.08|150.68|152.67|150.27|0
1636649400000|2021-11-11 16:50:00|152.73|150.33|153.15|150.75|153.22|150.82|152.66|150.26|0
1636649700000|2021-11-11 16:55:00|153.08|150.68|152.08|149.68|153.08|150.68|151.67|149.27|0
1636650000000|2021-11-11 17:00:00|152.05|149.65|152.92|150.52|153.06|150.66|151.67|149.27|0
1636650300000|2021-11-11 17:05:00|152.85|150.45|153.05|150.65|153.27|150.87|152.43|150.03|0
1636650600000|2021-11-11 17:10:00|152.99|150.59|153.4|151|153.47|151.07|152.84|150.44|0
1636650900000|2021-11-11 17:15:00|153.33|150.93|153.75|151.35|154.38|151.98|153.26|150.86|0
1636651200000|2021-11-11 17:20:00|153.82|151.42|153.68|151.28|154.1|151.7|153.33|150.93|0
1636651500000|2021-11-11 17:25:00|153.61|151.21|153.33|150.93|153.89|151.49|153.19|150.79|0
1636651800000|2021-11-11 17:30:00|153.4|151|153.11|150.71|153.61|151.21|153.04|150.64|0
1636652100000|2021-11-11 17:35:00|153.04|150.64|152.21|149.81|153.04|150.64|152.07|149.67|0
1636652400000|2021-11-11 17:40:00|152.27|149.87|152.27|149.87|152.55|150.15|152.13|149.73|0
1636652700000|2021-11-11 17:45:00|152.2|149.8|152.41|150.01|152.76|150.36|152.2|149.8|0
1636653000000|2021-11-11 17:50:00|152.48|150.08|152.69|150.29|152.83|150.43|152.34|149.94|0
1636653300000|2021-11-11 17:55:00|152.62|150.22|152.75|150.35|152.82|150.42|152.41|150.01|0
1636653600000|2021-11-11 18:00:00|152.82|150.42|153.38|150.98|153.66|151.26|152.75|150.35|0
1636653900000|2021-11-11 18:05:00|153.31|150.91|154.15|151.75|154.22|151.82|153.31|150.91|0
1636654200000|2021-11-11 18:10:00|154.22|151.82|153.59|151.19|154.22|151.82|153.45|151.05|0
1636654500000|2021-11-11 18:15:00|153.52|151.12|153.44|151.04|153.73|151.33|153.23|150.83|0
1636654800000|2021-11-11 18:20:00|153.37|150.97|153.58|151.18|153.65|151.25|152.88|150.48|0
1636655100000|2021-11-11 18:25:00|153.62|151.22|153.09|150.69|154.07|151.67|151.81|149.41|0
1636655400000|2021-11-11 18:30:00|153.02|150.62|153.36|150.96|153.37|150.97|152.95|150.55|0
1636655700000|2021-11-11 18:35:00|153.29|150.89|152.87|150.47|153.29|150.89|152.8|150.4|0
1636656000000|2021-11-11 18:40:00|152.94|150.54|152.87|150.47|153.36|150.96|152.8|150.4|0
1636656300000|2021-11-11 18:45:00|152.8|150.4|152.59|150.19|152.8|150.4|152.45|150.05|0
1636656600000|2021-11-11 18:50:00|152.52|150.12|152.66|150.26|152.94|150.54|152.42|150.02|0
1636656900000|2021-11-11 18:55:00|152.52|150.12|152.72|150.32|153|150.6|152.52|150.12|0
1636657200000|2021-11-11 19:00:00|152.79|150.39|152.02|149.62|152.9|150.5|152.02|149.62|0
1636657500000|2021-11-11 19:05:00|152.09|149.69|151.74|149.34|152.37|149.97|151.74|149.34|0
1636657800000|2021-11-11 19:10:00|151.81|149.41|152.09|149.69|152.09|149.69|151.74|149.34|0
1636658100000|2021-11-11 19:15:00|152.02|149.62|152.3|149.9|152.37|149.97|151.95|149.55|0
1636658400000|2021-11-11 19:20:00|152.23|149.83|152.57|150.17|152.57|150.17|152.23|149.83|0
1636658700000|2021-11-11 19:25:00|152.5|150.1|152.57|150.17|152.71|150.31|152.5|150.1|0
1636659000000|2021-11-11 19:30:00|152.54|150.14|152.29|149.89|152.57|150.17|152.08|149.68|0
1636659300000|2021-11-11 19:35:00|152.22|149.82|151.87|149.47|152.29|149.89|151.73|149.33|0
1636659600000|2021-11-11 19:40:00|151.8|149.4|151.41|149.01|152.01|149.61|150.81|148.41|0
1636659900000|2021-11-11 19:45:00|151.48|149.08|151.8|149.4|151.83|149.43|151.41|149.01|0
1636660200000|2021-11-11 19:50:00|151.76|149.36|152.46|150.06|152.59|150.19|151.76|149.36|0
1636660500000|2021-11-11 19:55:00|152.39|149.99|152.38|149.98|152.59|150.19|152.11|149.71|0
1636660800000|2021-11-11 20:00:00|152.31|149.91|152.59|150.19|152.94|150.54|152.03|149.63|0
1636661100000|2021-11-11 20:05:00|152.66|150.26|152.66|150.26|152.73|150.33|152.24|149.84|0
1636661400000|2021-11-11 20:10:00|152.59|150.19|153.22|150.82|153.43|151.03|152.59|150.19|0
1636661700000|2021-11-11 20:15:00|153.15|150.75|152.58|150.18|153.22|150.82|152.51|150.11|0
1636662000000|2021-11-11 20:20:00|152.65|150.25|152.65|150.25|153.04|150.64|152.58|150.18|0
1636662300000|2021-11-11 20:25:00|152.72|150.32|152.37|149.97|152.79|150.39|151.95|149.55|0
1636662600000|2021-11-11 20:30:00|152.3|149.9|152.93|150.53|153.21|150.81|152.23|149.83|0
1636662900000|2021-11-11 20:35:00|152.72|150.32|152.65|150.25|153.14|150.74|152.58|150.18|0
1636663200000|2021-11-11 20:40:00|152.58|150.18|152.5|150.1|152.64|150.24|152.29|149.89|0
1636663500000|2021-11-11 20:45:00|152.57|150.17|153.06|150.66|153.06|150.66|151.87|149.47|0
1636663800000|2021-11-11 20:50:00|152.92|150.52|153.27|150.87|153.34|150.94|152.43|150.03|0
1636664100000|2021-11-11 20:55:00|153.2|150.8|153.41|151.01|153.76|151.36|153.06|150.66|0
1636664400000|2021-11-11 21:00:00|153.55|151.15|152.7|150.3|153.55|151.15|152.57|150.17|0
1636664700000|2021-11-11 21:05:00|152.77|150.37|153.05|150.65|153.05|150.65|152.7|150.3|0
1636665000000|2021-11-11 21:10:00|152.98|150.58|152.98|150.58|153.19|150.79|152.77|150.37|0
1636665300000|2021-11-11 21:15:00|153.04|150.24|152.97|150.17|153.18|150.38|152.97|150.17|0
1636665600000|2021-11-11 21:20:00|152.9|150.1|152.76|149.96|152.9|150.1|152.76|149.96|0
1636665900000|2021-11-11 21:25:00|152.83|150.03|153.03|150.23|153.03|150.23|152.83|150.03|0
1636666200000|2021-11-11 21:30:00|152.96|150.16|153.17|150.37|153.17|150.37|152.96|150.16|0
1636666500000|2021-11-11 21:35:00|153.1|150.3|152.82|150.02|153.1|150.3|152.82|150.02|0
1636666800000|2021-11-11 21:40:00|152.89|150.09|152.89|150.09|152.89|150.09|152.75|149.95|0
1636667100000|2021-11-11 21:45:00|152.82|150.02|152.68|149.88|152.82|150.02|152.61|149.81|0
1636667400000|2021-11-11 21:50:00|152.61|149.81|152.6|149.8|152.67|149.87|152.6|149.8|0
1636667700000|2021-11-11 21:55:00|152.64|149.84|152.71|149.91|152.74|149.94|152.6|149.8|0
1636668000000|2021-11-11 22:00:00|152.76|149.96|152.74|149.94|152.81|150.01|152.74|149.94|0
1636668300000|2021-11-11 22:05:00|152.76|149.96|152.78|149.98|152.89|150.09|152.76|149.96|0
1636668600000|2021-11-11 22:10:00|152.86|150.06|152.88|150.08|152.88|150.08|152.79|149.99|0
1636668900000|2021-11-11 22:15:00|152.77|149.97|152.85|150.05|152.88|150.08|152.77|149.97|0
1636669200000|2021-11-11 22:20:00|152.84|150.04|152.84|150.04|152.84|150.04|152.83|150.03|0
1636669500000|2021-11-11 22:25:00|152.85|150.05|152.84|150.04|152.87|150.07|152.84|150.04|0
1636669800000|2021-11-11 22:30:00|152.83|150.03|152.77|149.97|152.83|150.03|152.77|149.97|0
1636670100000|2021-11-11 22:35:00|152.8|150|152.77|149.97|152.81|150.01|152.77|149.97|0
1636670400000|2021-11-11 22:40:00|152.79|149.99|152.79|149.99|152.79|149.99|152.79|149.99|0
1636670700000|2021-11-11 22:45:00|152.78|149.98|152.73|149.93|152.79|149.99|152.71|149.91|0
1636671000000|2021-11-11 22:50:00|152.72|149.92|152.72|149.92|152.72|149.92|152.72|149.92|0
1636671300000|2021-11-11 22:55:00|152.73|149.93|152.73|149.93|152.78|149.98|152.73|149.93|0
1636671600000|2021-11-11 23:00:00|152.47|149.67|152.43|149.63|152.61|149.81|152.36|149.56|0
1636671900000|2021-11-11 23:05:00|152.5|149.7|152.57|149.77|152.57|149.77|152.47|149.67|0
1636672200000|2021-11-11 23:10:00|152.5|149.7|152.64|149.84|152.71|149.91|152.5|149.7|0
1636672500000|2021-11-11 23:15:00|152.68|149.88|152.36|149.56|152.71|149.91|152.32|149.52|0
1636672800000|2021-11-11 23:20:00|152.29|149.49|152.11|149.31|152.36|149.56|152.11|149.31|0
1636673100000|2021-11-11 23:25:00|152.15|149.35|152.01|149.21|152.15|149.35|151.94|149.14|0
1636673400000|2021-11-11 23:30:00|151.94|149.14|151.93|149.13|152.07|149.27|151.93|149.13|0
1636673700000|2021-11-11 23:35:00|151.86|149.06|151.9|149.1|151.93|149.13|151.79|148.99|0
1636674000000|2021-11-11 23:40:00|151.86|149.06|151.93|149.13|152|149.2|151.86|149.06|0
1636674300000|2021-11-11 23:45:00|152|149.2|151.72|148.92|152.14|149.34|151.65|148.85|0
1636674600000|2021-11-11 23:50:00|151.65|148.85|151.79|148.99|151.79|148.99|151.51|148.71|0
1636674900000|2021-11-11 23:55:00|151.86|149.06|151.37|148.57|151.86|149.06|151.37|148.57|0
1636675200000|2021-11-12 00:00:00|151.44|148.64|150.67|147.87|151.47|148.67|150.46|147.66|0
1636675500000|2021-11-12 00:05:00|150.74|147.94|150.67|147.87|150.74|147.94|150.26|147.46|0
1636675800000|2021-11-12 00:10:00|150.74|147.94|150.53|147.73|150.74|147.94|150.46|147.66|0
1636676100000|2021-11-12 00:15:00|150.46|147.66|150.53|147.73|150.6|147.8|150.39|147.59|0
1636676400000|2021-11-12 00:20:00|150.6|147.8|150.46|147.66|150.66|147.86|150.32|147.52|0
1636676700000|2021-11-12 00:25:00|150.39|147.59|150.38|147.58|150.45|147.65|150.32|147.52|0
1636677000000|2021-11-12 00:30:00|150.32|147.52|150.24|147.44|150.45|147.65|150.18|147.38|0
1636677300000|2021-11-12 00:35:00|150.28|147.48|149.83|147.03|150.28|147.48|149.76|146.96|0
1636677600000|2021-11-12 00:40:00|149.9|147.1|149.48|146.68|149.9|147.1|149.41|146.61|0
1636677900000|2021-11-12 00:45:00|149.41|146.61|149.76|146.96|149.76|146.96|149.41|146.61|0
1636678200000|2021-11-12 00:50:00|149.82|147.02|150.1|147.3|150.17|147.37|149.76|146.96|0
1636678500000|2021-11-12 00:55:00|150.17|147.37|150.37|147.57|150.37|147.57|150.1|147.3|0
1636678800000|2021-11-12 01:00:00|150.44|147.64|150.58|147.78|150.85|148.05|150.37|147.57|0
1636679100000|2021-11-12 01:05:00|150.61|147.81|150.23|147.43|150.65|147.85|150.16|147.36|0
1636679400000|2021-11-12 01:10:00|150.3|147.5|150.37|147.57|150.47|147.67|150.02|147.22|0
1636679700000|2021-11-12 01:15:00|150.43|147.63|150.36|147.56|150.43|147.63|150.16|147.36|0
1636680000000|2021-11-12 01:20:00|150.43|147.63|150.47|147.67|150.57|147.77|150.16|147.36|0
1636680300000|2021-11-12 01:25:00|150.43|147.63|150.5|147.7|150.5|147.7|150.36|147.56|0
1636680600000|2021-11-12 01:30:00|150.43|147.63|150.5|147.7|150.57|147.77|150.29|147.49|0
1636680900000|2021-11-12 01:35:00|150.63|147.83|150.6|147.8|150.7|147.9|150.42|147.62|0
1636681200000|2021-11-12 01:40:00|150.56|147.76|150.15|147.35|150.7|147.9|150.15|147.35|0
1636681500000|2021-11-12 01:45:00|150.08|147.28|150.35|147.55|150.42|147.62|150.01|147.21|0
1636681800000|2021-11-12 01:50:00|150.39|147.59|149.93|147.13|150.39|147.59|149.93|147.13|0
1636682100000|2021-11-12 01:55:00|149.97|147.17|150.21|147.41|150.28|147.48|149.93|147.13|0
1636682400000|2021-11-12 02:00:00|150.18|147.38|150.28|147.48|150.35|147.55|150.07|147.27|0
1636682700000|2021-11-12 02:05:00|150.21|147.41|150.48|147.68|150.48|147.68|150.2|147.4|0
1636683000000|2021-11-12 02:10:00|150.41|147.61|150.48|147.68|150.55|147.75|150.34|147.54|0
1636683300000|2021-11-12 02:15:00|150.41|147.61|150.55|147.75|150.61|147.81|150.41|147.61|0
1636683600000|2021-11-12 02:20:00|150.54|147.74|150.34|147.54|150.54|147.74|150.34|147.54|0
1636683900000|2021-11-12 02:25:00|150.27|147.47|150.54|147.74|150.54|147.74|150.27|147.47|0
1636684200000|2021-11-12 02:30:00|150.47|147.67|151.16|148.36|151.16|148.36|150.4|147.6|0
1636684500000|2021-11-12 02:35:00|151.23|148.43|151.51|148.71|151.51|148.71|151.09|148.29|0
1636684800000|2021-11-12 02:40:00|151.44|148.64|151.44|148.64|151.71|148.91|151.37|148.57|0
1636685100000|2021-11-12 02:45:00|151.43|148.63|151.16|148.36|151.5|148.7|151.09|148.29|0
1636685400000|2021-11-12 02:50:00|151.09|148.29|151.36|148.56|151.36|148.56|151.02|148.22|0
1636685700000|2021-11-12 02:55:00|151.43|148.63|151.64|148.84|151.78|148.98|151.43|148.63|0
1636686000000|2021-11-12 03:00:00|151.57|148.77|151.63|148.83|151.71|148.91|151.53|148.73|0
1636686300000|2021-11-12 03:05:00|151.7|148.9|152.19|149.39|152.33|149.53|151.63|148.83|0
1636686600000|2021-11-12 03:10:00|152.12|149.32|152.12|149.32|152.26|149.46|152.05|149.25|0
1636686900000|2021-11-12 03:15:00|152.05|149.25|151.84|149.04|152.05|149.25|151.77|148.97|0
1636687200000|2021-11-12 03:20:00|151.91|149.11|151.9|149.1|151.98|149.18|151.84|149.04|0
1636687500000|2021-11-12 03:25:00|151.97|149.17|151.76|148.96|151.97|149.17|151.69|148.89|0
1636687800000|2021-11-12 03:30:00|151.83|149.03|151.52|148.72|151.83|149.03|151.48|148.68|0
1636688100000|2021-11-12 03:35:00|151.55|148.75|151.55|148.75|151.62|148.82|151.41|148.61|0
1636688400000|2021-11-12 03:40:00|151.59|148.79|151.76|148.96|151.76|148.96|151.55|148.75|0
1636688700000|2021-11-12 03:45:00|151.79|148.99|151.93|149.13|151.93|149.13|151.76|148.96|0
1636689000000|2021-11-12 03:50:00|151.96|149.16|151.89|149.09|151.96|149.16|151.75|148.95|0
1636689300000|2021-11-12 03:55:00|151.96|149.16|151.89|149.09|151.96|149.16|151.82|149.02|0
1636689600000|2021-11-12 04:00:00|151.96|149.16|151.89|149.09|151.96|149.16|151.82|149.02|0
1636689900000|2021-11-12 04:05:00|151.96|149.16|152.16|149.36|152.16|149.36|151.89|149.09|0
1636690200000|2021-11-12 04:10:00|152.13|149.33|152.02|149.22|152.16|149.36|152.02|149.22|0
1636690500000|2021-11-12 04:15:00|151.99|149.19|151.67|148.87|152.02|149.22|151.6|148.8|0
1636690800000|2021-11-12 04:20:00|151.64|148.84|151.67|148.87|151.67|148.87|151.64|148.84|0
1636691100000|2021-11-12 04:25:00|151.74|148.94|151.6|148.8|151.81|149.01|151.6|148.8|0
1636691400000|2021-11-12 04:30:00|151.53|148.73|151.53|148.73|151.6|148.8|151.46|148.66|0
1636691700000|2021-11-12 04:35:00|151.6|148.8|151.52|148.72|151.67|148.87|151.52|148.72|0
1636692000000|2021-11-12 04:40:00|151.46|148.66|151.38|148.58|151.46|148.66|151.32|148.52|0
1636692300000|2021-11-12 04:45:00|151.31|148.51|151.45|148.65|151.59|148.79|151.31|148.51|0
1636692600000|2021-11-12 04:50:00|151.52|148.72|151.45|148.65|151.52|148.72|151.31|148.51|0
1636692900000|2021-11-12 04:55:00|151.52|148.72|151.86|149.06|151.86|149.06|151.45|148.65|0
1636693200000|2021-11-12 05:00:00|151.79|148.99|151.93|149.13|151.93|149.13|151.65|148.85|0
1636693500000|2021-11-12 05:05:00|152|149.2|151.93|149.13|152.14|149.34|151.79|148.99|0
1636693800000|2021-11-12 05:10:00|151.86|149.06|152|149.2|152.07|149.27|151.86|149.06|0
1636694100000|2021-11-12 05:15:00|152.07|149.27|152.06|149.26|152.34|149.54|152.06|149.26|0
1636694400000|2021-11-12 05:20:00|152.13|149.33|151.71|148.91|152.13|149.33|151.71|148.91|0
1636694700000|2021-11-12 05:25:00|151.64|148.84|151.78|148.98|151.78|148.98|151.64|148.84|0
1636695000000|2021-11-12 05:30:00|151.85|149.05|151.57|148.77|151.85|149.05|151.57|148.77|0
1636695300000|2021-11-12 05:35:00|151.5|148.7|151.43|148.63|151.57|148.77|151.43|148.63|0
1636695600000|2021-11-12 05:40:00|151.5|148.7|151.36|148.56|151.5|148.7|151.36|148.56|0
1636695900000|2021-11-12 05:45:00|151.43|148.63|151.49|148.69|151.56|148.76|151.36|148.56|0
1636696200000|2021-11-12 05:50:00|151.56|148.76|151.49|148.69|151.56|148.76|151.35|148.55|0
1636696500000|2021-11-12 05:55:00|151.46|148.66|151.35|148.55|151.49|148.69|151.28|148.48|0
1636696800000|2021-11-12 06:00:00|151.28|148.48|151.35|148.55|151.7|148.9|151.28|148.48|0
1636697100000|2021-11-12 06:05:00|151.42|148.62|151.42|148.62|151.56|148.76|151.42|148.62|0
1636697400000|2021-11-12 06:10:00|151.45|148.65|151.48|148.68|151.56|148.76|151.28|148.48|0
1636697700000|2021-11-12 06:15:00|151.55|148.75|151.34|148.54|151.62|148.82|151.34|148.54|0
1636698000000|2021-11-12 06:20:00|151.38|148.58|151.34|148.54|151.45|148.65|151.34|148.54|0
1636698300000|2021-11-12 06:25:00|151.2|148.4|151.13|148.33|151.2|148.4|150.99|148.19|0
1636698600000|2021-11-12 06:30:00|151.06|148.26|151.55|148.75|151.55|148.75|150.99|148.19|0
1636698900000|2021-11-12 06:35:00|151.54|148.74|151.89|149.09|151.96|149.16|151.54|148.74|0
1636699200000|2021-11-12 06:40:00|151.93|149.13|152.03|149.23|152.17|149.37|151.89|149.09|0
1636699500000|2021-11-12 06:45:00|152.1|149.3|152.17|149.37|152.17|149.37|152.03|149.23|0
1636699800000|2021-11-12 06:50:00|152.24|149.44|152.44|149.64|152.86|150.06|152.24|149.44|0
1636700100000|2021-11-12 06:55:00|152.37|149.57|152.58|149.78|152.65|149.85|152.37|149.57|0
1636700400000|2021-11-12 07:00:00|152.65|149.85|152.54|149.74|152.65|149.85|152.37|149.57|0
1636700700000|2021-11-12 07:05:00|152.58|149.78|152.65|149.85|152.86|150.06|152.58|149.78|0
1636701000000|2021-11-12 07:10:00|152.68|149.88|152.29|149.49|152.72|149.92|152.29|149.49|0
1636701300000|2021-11-12 07:15:00|152.22|149.42|151.67|148.87|152.29|149.49|151.67|148.87|0
1636701600000|2021-11-12 07:20:00|151.66|148.86|151.87|149.07|152.08|149.28|151.66|148.86|0
1636701900000|2021-11-12 07:25:00|151.8|149|151.87|149.07|151.94|149.14|151.73|148.93|0
1636702200000|2021-11-12 07:30:00|152.01|149.21|152.08|149.28|152.08|149.28|151.73|148.93|0
1636702500000|2021-11-12 07:35:00|151.94|149.14|152.28|149.48|152.28|149.48|151.94|149.14|0
1636702800000|2021-11-12 07:40:00|152.21|149.41|152.07|149.27|152.28|149.48|152.07|149.27|0
1636703100000|2021-11-12 07:45:00|152.04|149.24|152.35|149.55|152.35|149.55|152.04|149.24|0
1636703400000|2021-11-12 07:50:00|152.39|149.59|152.77|149.97|152.84|150.04|152.35|149.55|0
1636703700000|2021-11-12 07:55:00|152.73|149.93|152.41|149.61|152.98|150.18|152.41|149.61|0
1636704000000|2021-11-12 08:00:00|152.48|149.68|151.51|148.71|152.55|149.75|151.51|148.71|0
1636704300000|2021-11-12 08:05:00|151.24|148.84|151.3|148.9|151.44|149.04|150.89|148.49|0
1636704600000|2021-11-12 08:10:00|151.24|148.84|151.72|149.32|151.72|149.32|150.89|148.49|0
1636704900000|2021-11-12 08:15:00|151.79|149.39|152|149.6|152.07|149.67|151.58|149.18|0
1636705200000|2021-11-12 08:20:00|152.03|149.63|151.65|149.25|152.21|149.81|151.65|149.25|0
1636705500000|2021-11-12 08:25:00|151.75|149.35|152.06|149.66|152.13|149.73|151.72|149.32|0
1636705800000|2021-11-12 08:30:00|152.13|149.73|152.27|149.87|152.76|150.36|152.06|149.66|0
1636706100000|2021-11-12 08:35:00|152.34|149.94|152.06|149.66|152.62|150.22|151.99|149.59|0
1636706400000|2021-11-12 08:40:00|152.13|149.73|152.06|149.66|152.34|149.94|151.99|149.59|0
1636706700000|2021-11-12 08:45:00|151.99|149.59|151.7|149.3|152.06|149.66|151.5|149.1|0
1636707000000|2021-11-12 08:50:00|151.77|149.37|151.29|148.89|151.84|149.44|151.22|148.82|0
1636707300000|2021-11-12 08:55:00|151.22|148.82|151.35|148.95|151.63|149.23|151.01|148.61|0
1636707600000|2021-11-12 09:00:00|151.28|148.88|151.73|149.33|151.77|149.37|151.07|148.67|0
1636707900000|2021-11-12 09:05:00|151.77|149.37|151.91|149.51|152.05|149.65|151.66|149.26|0
1636708200000|2021-11-12 09:10:00|151.98|149.58|152.11|149.71|152.18|149.78|151.97|149.57|0
1636708500000|2021-11-12 09:15:00|152.04|149.64|152.32|149.92|152.6|150.2|151.97|149.57|0
1636708800000|2021-11-12 09:20:00|152.36|149.96|152.25|149.85|152.36|149.96|152.04|149.64|0
1636709100000|2021-11-12 09:25:00|152.28|149.88|152.67|150.27|152.67|150.27|152.25|149.85|0
1636709400000|2021-11-12 09:30:00|152.81|150.41|152.24|149.84|152.88|150.48|152.17|149.77|0
1636709700000|2021-11-12 09:35:00|152.17|149.77|152.31|149.91|152.52|150.12|152.17|149.77|0
1636710000000|2021-11-12 09:40:00|152.28|149.88|152.17|149.77|152.52|150.12|152.17|149.77|0
1636710300000|2021-11-12 09:45:00|152.24|149.84|151.96|149.56|152.24|149.84|151.89|149.49|0
1636710600000|2021-11-12 09:50:00|152.03|149.63|151.89|149.49|152.17|149.77|151.82|149.42|0
1636710900000|2021-11-12 09:55:00|151.92|149.52|152.02|149.62|152.09|149.69|151.88|149.48|0
1636711200000|2021-11-12 10:00:00|152.09|149.69|151.81|149.41|152.09|149.69|151.67|149.27|0
1636711500000|2021-11-12 10:05:00|151.88|149.48|151.81|149.41|152.09|149.69|151.74|149.34|0
1636711800000|2021-11-12 10:10:00|151.88|149.48|152.02|149.62|152.02|149.62|151.81|149.41|0
1636712100000|2021-11-12 10:15:00|152.09|149.69|151.88|149.48|152.23|149.83|151.88|149.48|0
1636712400000|2021-11-12 10:20:00|151.95|149.55|151.94|149.54|151.95|149.55|151.81|149.41|0
1636712700000|2021-11-12 10:25:00|151.87|149.47|152.05|149.65|152.22|149.82|151.87|149.47|0
1636713000000|2021-11-12 10:30:00|152.01|149.61|151.94|149.54|152.15|149.75|151.87|149.47|0
1636713300000|2021-11-12 10:35:00|152.01|149.61|152.08|149.68|152.08|149.68|151.87|149.47|0
1636713600000|2021-11-12 10:40:00|152.01|149.61|152.07|149.67|152.08|149.68|152|149.6|0
1636713900000|2021-11-12 10:45:00|152.14|149.74|152.07|149.67|152.21|149.81|152|149.6|0
1636714200000|2021-11-12 10:50:00|152|149.6|150.89|148.49|152|149.6|150.68|148.28|0
1636714500000|2021-11-12 10:55:00|150.82|148.42|151.23|148.83|151.23|148.83|150.75|148.35|0
1636714800000|2021-11-12 11:00:00|151.2|148.8|151.3|148.9|151.51|149.11|151.16|148.76|0
1636715100000|2021-11-12 11:05:00|151.37|148.97|151.58|149.18|151.65|149.25|151.34|148.94|0
1636715400000|2021-11-12 11:10:00|151.51|149.11|151.29|148.89|151.51|149.11|150.88|148.48|0
1636715700000|2021-11-12 11:15:00|151.23|148.83|151.08|148.68|151.23|148.83|151.02|148.62|0
1636716000000|2021-11-12 11:20:00|151.01|148.61|150.77|148.37|151.08|148.68|150.74|148.34|0
1636716300000|2021-11-12 11:25:00|150.8|148.4|150.94|148.54|151.08|148.68|150.8|148.4|0
1636716600000|2021-11-12 11:30:00|150.98|148.58|150.87|148.47|151.08|148.68|150.87|148.47|0
1636716900000|2021-11-12 11:35:00|150.8|148.4|150.45|148.05|150.87|148.47|150.38|147.98|0
1636717200000|2021-11-12 11:40:00|150.31|147.91|150.38|147.98|150.52|148.12|150.1|147.7|0
1636717500000|2021-11-12 11:45:00|150.45|148.05|150.03|147.63|150.45|148.05|150.03|147.63|0
1636717800000|2021-11-12 11:50:00|150|147.6|150.1|147.7|150.17|147.77|149.96|147.56|0
1636718100000|2021-11-12 11:55:00|150.17|147.77|150.03|147.63|150.17|147.77|149.89|147.49|0
1636718400000|2021-11-12 12:00:00|149.96|147.56|150.23|147.83|150.37|147.97|149.89|147.49|0
1636718700000|2021-11-12 12:05:00|150.3|147.9|150.37|147.97|150.44|148.04|150.16|147.76|0
1636719000000|2021-11-12 12:10:00|150.44|148.04|150.37|147.97|150.58|148.18|150.3|147.9|0
1636719300000|2021-11-12 12:15:00|150.44|148.04|150.37|147.97|150.44|148.04|150.3|147.9|0
1636719600000|2021-11-12 12:20:00|150.43|148.03|150.43|148.03|150.5|148.1|150.36|147.96|0
1636719900000|2021-11-12 12:25:00|150.4|148|150.43|148.03|150.5|148.1|150.36|147.96|0
1636720200000|2021-11-12 12:30:00|150.5|148.1|150.71|148.31|150.85|148.45|150.5|148.1|0
1636720500000|2021-11-12 12:35:00|150.7|148.3|150.5|148.1|150.84|148.44|150.5|148.1|0
1636720800000|2021-11-12 12:40:00|150.56|148.16|150.42|148.02|150.56|148.16|150.36|147.96|0
1636721100000|2021-11-12 12:45:00|150.49|148.09|150.49|148.09|150.56|148.16|150.49|148.09|0
1636721400000|2021-11-12 12:50:00|150.56|148.16|150.77|148.37|150.84|148.44|150.49|148.09|0
1636721700000|2021-11-12 12:55:00|150.84|148.44|150.97|148.57|151.04|148.64|150.7|148.3|0
1636722000000|2021-11-12 13:00:00|151.01|148.61|150.97|148.57|151.04|148.64|150.83|148.43|0
1636722300000|2021-11-12 13:05:00|151.04|148.64|150.62|148.22|151.04|148.64|150.62|148.22|0
1636722600000|2021-11-12 13:10:00|150.69|148.29|150.55|148.15|150.76|148.36|150.48|148.08|0
1636722900000|2021-11-12 13:15:00|150.48|148.08|150.55|148.15|150.62|148.22|150.41|148.01|0
1636723200000|2021-11-12 13:20:00|150.48|148.08|150.41|148.01|150.62|148.22|150.34|147.94|0
1636723500000|2021-11-12 13:25:00|150.34|147.94|149.78|147.38|150.41|148.01|149.78|147.38|0
1636723800000|2021-11-12 13:30:00|149.85|147.45|150.49|148.09|150.52|148.12|149.78|147.38|0
1636724100000|2021-11-12 13:35:00|150.52|148.12|149.26|146.86|150.52|148.12|149.05|146.65|0
1636724400000|2021-11-12 13:40:00|149.19|146.79|149.25|146.85|149.26|146.86|149.12|146.72|0
1636724700000|2021-11-12 13:45:00|149.19|146.79|148.94|146.54|149.25|146.85|148.91|146.51|0
1636725000000|2021-11-12 13:50:00|148.98|146.58|148.98|146.58|149.04|146.64|148.84|146.44|0
1636725300000|2021-11-12 13:55:00|148.91|146.51|149.11|146.71|149.32|146.92|148.91|146.51|0
1636725600000|2021-11-12 14:00:00|149.18|146.78|148.49|146.09|149.18|146.78|148.49|146.09|0
1636725900000|2021-11-12 14:05:00|148.56|146.16|148.28|145.88|148.56|146.16|148.21|145.81|0
1636726200000|2021-11-12 14:10:00|148.35|145.95|148.14|145.74|148.42|146.02|148.01|145.61|0
1636726500000|2021-11-12 14:15:00|148.28|145.88|148.07|145.67|148.28|145.88|148|145.6|0
1636726800000|2021-11-12 14:20:00|148.14|145.74|148.76|146.36|148.76|146.36|148.14|145.74|0
1636727100000|2021-11-12 14:25:00|148.69|146.29|148.86|146.46|148.86|146.46|148.48|146.08|0
1636727400000|2021-11-12 14:30:00|148.75|146.35|149.12|146.72|149.72|147.32|148.68|146.28|0
1636727700000|2021-11-12 14:35:00|149.46|147.06|150.71|148.31|150.99|148.59|149.33|146.93|0
1636728000000|2021-11-12 14:40:00|150.64|148.24|150.08|147.68|150.71|148.31|149.88|147.48|0
1636728300000|2021-11-12 14:45:00|150.15|147.75|150.78|148.38|150.85|148.45|149.81|147.41|0
1636728600000|2021-11-12 14:50:00|150.71|148.31|150.29|147.89|150.92|148.52|150.15|147.75|0
1636728900000|2021-11-12 14:55:00|150.22|147.82|150.22|147.82|150.22|147.82|149.45|147.05|0
1636729200000|2021-11-12 15:00:00|150.53|148.13|150.01|147.61|150.67|148.27|149.8|147.4|0
1636729500000|2021-11-12 15:05:00|150.08|147.68|149.18|146.78|151.15|148.75|148.56|146.16|0
1636729800000|2021-11-12 15:10:00|149.25|146.85|149.53|147.13|149.8|147.4|148.91|146.51|0
1636730100000|2021-11-12 15:15:00|149.46|147.06|148.69|146.29|149.73|147.33|148.69|146.29|0
1636730400000|2021-11-12 15:20:00|148.63|146.23|149.18|146.78|149.52|147.12|148.49|146.09|0
1636730700000|2021-11-12 15:25:00|149.24|146.84|149.73|147.33|150.21|147.81|149.11|146.71|0
1636731000000|2021-11-12 15:30:00|149.66|147.26|150.63|148.23|150.63|148.23|149.38|146.98|0
1636731300000|2021-11-12 15:35:00|150.56|148.16|149.86|147.46|150.63|148.23|149.38|146.98|0
1636731600000|2021-11-12 15:40:00|149.79|147.39|149.1|146.7|149.86|147.46|148.96|146.56|0
1636731900000|2021-11-12 15:45:00|149.17|146.77|148.41|146.01|149.37|146.97|148.34|145.94|0
1636732200000|2021-11-12 15:50:00|148.47|146.07|148.47|146.07|148.54|146.14|147.92|145.52|0
1636732500000|2021-11-12 15:55:00|148.54|146.14|147.3|144.9|148.54|146.14|147.3|144.9|0
1636732800000|2021-11-12 16:00:00|147.1|144.7|145.17|142.77|147.3|144.9|144.83|142.43|0
1636733100000|2021-11-12 16:05:00|145.04|142.64|144.7|142.3|145.85|143.45|144.7|142.3|0
1636733400000|2021-11-12 16:10:00|144.76|142.36|144.56|142.16|145.44|143.04|144.42|142.02|0
1636733700000|2021-11-12 16:15:00|144.59|142.19|142.34|139.94|144.59|142.19|142.34|139.94|0
1636734000000|2021-11-12 16:20:00|142.41|140.01|142.21|139.81|142.68|140.28|142.08|139.68|0
1636734300000|2021-11-12 16:25:00|142.28|139.88|144.45|142.05|145.11|142.71|142.08|139.68|0
1636734600000|2021-11-12 16:30:00|144.38|141.98|143.98|141.58|144.65|142.25|143.91|141.51|0
1636734900000|2021-11-12 16:35:00|143.91|141.51|144.94|142.54|145.79|143.39|142.77|140.37|0
1636735200000|2021-11-12 16:40:00|144.88|142.48|144.74|142.34|144.88|142.48|144.27|141.87|0
1636735500000|2021-11-12 16:45:00|144.87|142.47|145.01|142.61|145.34|142.94|144.74|142.34|0
1636735800000|2021-11-12 16:50:00|144.94|142.54|143.93|141.53|145.21|142.81|143.87|141.47|0
1636736100000|2021-11-12 16:55:00|143.87|141.47|143.93|141.53|144.13|141.73|143.53|141.13|0
1636736400000|2021-11-12 17:00:00|143.8|141.4|144|141.6|144.06|141.66|143.33|140.93|0
1636736700000|2021-11-12 17:05:00|143.93|141.53|144.53|142.13|144.53|142.13|143.73|141.33|0
1636737000000|2021-11-12 17:10:00|144.46|142.06|143.59|141.19|144.6|142.2|143.59|141.19|0
1636737300000|2021-11-12 17:15:00|143.66|141.26|143.59|141.19|143.99|141.59|143.52|141.12|0
1636737600000|2021-11-12 17:20:00|143.66|141.26|143.79|141.39|143.92|141.52|143.39|140.99|0
1636737900000|2021-11-12 17:25:00|143.85|141.45|143.85|141.45|144.19|141.79|143.65|141.25|0
1636738200000|2021-11-12 17:30:00|143.78|141.38|143.98|141.58|144.12|141.72|143.78|141.38|0
1636738500000|2021-11-12 17:35:00|144.05|141.65|144.11|141.71|144.12|141.72|143.91|141.51|0
1636738800000|2021-11-12 17:40:00|144.18|141.78|144.51|142.11|144.51|142.11|144.05|141.65|0
1636739100000|2021-11-12 17:45:00|144.45|142.05|144.78|142.38|144.85|142.45|144.25|141.85|0
1636739400000|2021-11-12 17:50:00|144.71|142.31|144.58|142.18|145.12|142.72|144.58|142.18|0
1636739700000|2021-11-12 17:55:00|144.51|142.11|144.78|142.38|145.04|142.64|144.31|141.91|0
1636740000000|2021-11-12 18:00:00|144.71|142.31|145.45|143.05|145.92|143.52|144.71|142.31|0
1636740300000|2021-11-12 18:05:00|145.38|142.98|145.58|143.18|145.85|143.45|145.24|142.84|0
1636740600000|2021-11-12 18:10:00|145.61|143.21|145.31|142.91|145.71|143.31|145.04|142.64|0
1636740900000|2021-11-12 18:15:00|145.37|142.97|145.17|142.77|145.71|143.31|145.17|142.77|0
1636741200000|2021-11-12 18:20:00|145.24|142.84|145.17|142.77|145.37|142.97|145.1|142.7|0
1636741500000|2021-11-12 18:25:00|145.2|142.8|145.17|142.77|145.3|142.9|144.83|142.43|0
1636741800000|2021-11-12 18:30:00|145.1|142.7|144.29|141.89|145.1|142.7|144.29|141.89|0
1636742100000|2021-11-12 18:35:00|144.36|141.96|144.49|142.09|144.62|142.22|144.29|141.89|0
1636742400000|2021-11-12 18:40:00|144.56|142.16|144.69|142.29|144.76|142.36|144.49|142.09|0
1636742700000|2021-11-12 18:45:00|144.76|142.36|145.09|142.69|145.16|142.76|144.76|142.36|0
1636743000000|2021-11-12 18:50:00|145.16|142.76|144.62|142.22|145.22|142.82|144.62|142.22|0
1636743300000|2021-11-12 18:55:00|144.55|142.15|144.35|141.95|144.62|142.22|144.22|141.82|0
1636743600000|2021-11-12 19:00:00|144.28|141.88|144.68|142.28|144.75|142.35|144.28|141.88|0
1636743900000|2021-11-12 19:05:00|144.72|142.32|144.88|142.48|145.02|142.62|144.68|142.28|0
1636744200000|2021-11-12 19:10:00|144.81|142.41|144.61|142.21|144.81|142.41|144.41|142.01|0
1636744500000|2021-11-12 19:15:00|144.54|142.14|144.61|142.21|144.68|142.28|144.27|141.87|0
1636744800000|2021-11-12 19:20:00|144.54|142.14|144.87|142.47|144.94|142.54|144.54|142.14|0
1636745100000|2021-11-12 19:25:00|144.81|142.41|145.48|143.08|145.61|143.21|144.74|142.34|0
1636745400000|2021-11-12 19:30:00|145.34|142.94|145.74|143.34|145.81|143.41|145.27|142.87|0
1636745700000|2021-11-12 19:35:00|145.81|143.41|145.27|142.87|146.22|143.82|145.2|142.8|0
1636746000000|2021-11-12 19:40:00|145.31|142.91|145.27|142.87|145.54|143.14|145.2|142.8|0
1636746300000|2021-11-12 19:45:00|145.2|142.8|145|142.6|145.2|142.8|145|142.6|0
1636746600000|2021-11-12 19:50:00|144.93|142.53|145.06|142.66|145.13|142.73|144.8|142.4|0
1636746900000|2021-11-12 19:55:00|145|142.6|145.13|142.73|145.13|142.73|144.66|142.26|0
1636747200000|2021-11-12 20:00:00|145.06|142.66|144.99|142.59|145.26|142.86|144.86|142.46|0
1636747500000|2021-11-12 20:05:00|144.92|142.52|144.65|142.25|145.06|142.66|144.59|142.19|0
1636747800000|2021-11-12 20:10:00|144.69|142.29|144.38|141.98|144.92|142.52|144.38|141.98|0
1636748100000|2021-11-12 20:15:00|144.35|141.95|144.31|141.91|144.72|142.32|144.31|141.91|0
1636748400000|2021-11-12 20:20:00|144.25|141.85|143.84|141.44|144.25|141.85|143.64|141.24|0
1636748700000|2021-11-12 20:25:00|143.78|141.38|144.1|141.7|144.43|142.03|143.44|141.04|0
1636749000000|2021-11-12 20:30:00|144.03|141.63|142.83|140.43|144.03|141.63|142.83|140.43|0
1636749300000|2021-11-12 20:35:00|142.9|140.5|143.36|140.96|143.36|140.96|142.5|140.1|0
1636749600000|2021-11-12 20:40:00|143.3|140.9|144.94|142.54|145.07|142.67|143.16|140.76|0
1636749900000|2021-11-12 20:45:00|145.01|142.61|145.74|143.34|145.88|143.48|145.01|142.61|0
1636750200000|2021-11-12 20:50:00|145.54|143.14|145.67|143.27|145.67|143.27|145|142.6|0
1636750500000|2021-11-12 20:55:00|145.6|143.2|145|142.6|145.81|143.41|144.8|142.4|0
1636750800000|2021-11-12 21:00:00|145.27|142.87|144.2|141.8|145.33|142.93|144.2|141.8|0
1636751100000|2021-11-12 21:05:00|144.13|141.73|143.93|141.53|144.27|141.87|143.87|141.47|0
1636751400000|2021-11-12 21:10:00|144|141.6|144.13|141.73|144.13|141.73|143.93|141.53|0
1636963500000|2021-11-15 08:05:00|142.69|140.29|142.82|140.42|143.03|140.63|142.63|140.23|0
1636963800000|2021-11-15 08:10:00|142.96|140.56|143.09|140.69|143.55|141.15|142.96|140.56|0
1636964100000|2021-11-15 08:15:00|143.06|140.66|143.02|140.62|143.15|140.75|142.95|140.55|0
1636964400000|2021-11-15 08:20:00|142.95|140.55|142.82|140.42|143.09|140.69|142.69|140.29|0
1636964700000|2021-11-15 08:25:00|142.88|140.48|142.68|140.28|142.88|140.48|142.55|140.15|0
1636965000000|2021-11-15 08:30:00|142.65|140.25|142.62|140.22|142.81|140.41|142.55|140.15|0
1636965300000|2021-11-15 08:35:00|142.65|140.25|142.61|140.21|142.81|140.41|142.55|140.15|0
1636965600000|2021-11-15 08:40:00|142.55|140.15|142.54|140.14|142.61|140.21|142.48|140.08|0
1636965900000|2021-11-15 08:45:00|142.48|140.08|142.34|139.94|142.61|140.21|142.34|139.94|0
1636966200000|2021-11-15 08:50:00|142.28|139.88|141.95|139.55|142.34|139.94|141.91|139.51|0
1636966500000|2021-11-15 08:55:00|141.91|139.51|141.55|139.15|141.95|139.55|141.55|139.15|0
1636966800000|2021-11-15 09:00:00|141.61|139.21|141.28|138.88|141.68|139.28|141.28|138.88|0
1636967100000|2021-11-15 09:05:00|141.25|138.85|141.02|138.62|141.28|138.88|140.89|138.49|0
1636967400000|2021-11-15 09:10:00|141.08|138.68|141.34|138.94|141.35|138.95|141.02|138.62|0
1636967700000|2021-11-15 09:15:00|141.41|139.01|141.47|139.07|141.67|139.27|141.34|138.94|0
1636968000000|2021-11-15 09:20:00|141.61|139.21|141.41|139.01|141.74|139.34|141.41|139.01|0
1636968300000|2021-11-15 09:25:00|141.47|139.07|141.54|139.14|141.54|139.14|141.41|139.01|0
1636968600000|2021-11-15 09:30:00|141.5|139.1|141.73|139.33|141.73|139.33|141.5|139.1|0
1636968900000|2021-11-15 09:35:00|141.8|139.4|141.89|139.49|141.99|139.59|141.73|139.33|0
1636969200000|2021-11-15 09:40:00|141.93|139.53|141.73|139.33|141.93|139.53|141.66|139.26|0
1636969500000|2021-11-15 09:45:00|141.66|139.26|141.79|139.39|141.86|139.46|141.66|139.26|0
1636969800000|2021-11-15 09:50:00|141.86|139.46|141.59|139.19|141.86|139.46|141.59|139.19|0
1636970100000|2021-11-15 09:55:00|141.52|139.12|141.39|138.99|141.59|139.19|141.26|138.86|0
1636970400000|2021-11-15 10:00:00|141.33|138.93|141.32|138.92|141.39|138.99|141.19|138.79|0
1636970700000|2021-11-15 10:05:00|141.26|138.86|141.12|138.72|141.26|138.86|141.06|138.66|0
1636971000000|2021-11-15 10:10:00|141.06|138.66|140.93|138.53|141.06|138.66|140.93|138.53|0
1636971300000|2021-11-15 10:15:00|140.99|138.59|140.86|138.46|140.99|138.59|140.79|138.39|0
1636971600000|2021-11-15 10:20:00|140.92|138.52|140.86|138.46|140.92|138.52|140.79|138.39|0
1636971900000|2021-11-15 10:25:00|140.92|138.52|140.98|138.58|140.99|138.59|140.85|138.45|0
1636972200000|2021-11-15 10:30:00|141.05|138.65|140.98|138.58|141.11|138.71|140.98|138.58|0
1636972500000|2021-11-15 10:35:00|140.92|138.52|140.33|137.93|140.92|138.52|140.33|137.93|0
1636972800000|2021-11-15 10:40:00|140.39|137.99|140.72|138.32|140.78|138.38|140.33|137.93|0
1636973100000|2021-11-15 10:45:00|140.78|138.38|140.78|138.38|140.91|138.51|140.72|138.32|0
1636973400000|2021-11-15 10:50:00|140.71|138.31|140.78|138.38|140.78|138.38|140.71|138.31|0
1636973700000|2021-11-15 10:55:00|140.65|138.25|140.51|138.11|140.78|138.38|140.51|138.11|0
1636974000000|2021-11-15 11:00:00|140.45|138.05|140.77|138.37|140.9|138.5|140.45|138.05|0
1636974300000|2021-11-15 11:05:00|140.71|138.31|140.77|138.37|140.84|138.44|140.64|138.24|0
1636974600000|2021-11-15 11:10:00|140.8|138.4|140.77|138.37|140.84|138.44|140.77|138.37|0
1636974900000|2021-11-15 11:15:00|140.83|138.43|140.57|138.17|140.83|138.43|140.31|137.91|0
1636975200000|2021-11-15 11:20:00|140.5|138.1|140.44|138.04|140.83|138.43|140.44|138.04|0
1636975500000|2021-11-15 11:25:00|140.5|138.1|140.89|138.49|140.89|138.49|140.5|138.1|0
1636975800000|2021-11-15 11:30:00|140.83|138.43|140.37|137.97|140.83|138.43|140.11|137.71|0
1636976100000|2021-11-15 11:35:00|140.43|138.03|140.63|138.23|140.76|138.36|140.43|138.03|0
1636976400000|2021-11-15 11:40:00|140.56|138.16|140.56|138.16|140.63|138.23|140.49|138.09|0
1636976700000|2021-11-15 11:45:00|140.49|138.09|140.59|138.19|140.69|138.29|140.43|138.03|0
1636977000000|2021-11-15 11:50:00|140.62|138.22|140.36|137.96|140.62|138.22|140.36|137.96|0
1636977300000|2021-11-15 11:55:00|140.39|137.99|140.42|138.02|140.46|138.06|140.36|137.96|0
1636977600000|2021-11-15 12:00:00|140.49|138.09|140.55|138.15|140.68|138.28|140.49|138.09|0
1636977900000|2021-11-15 12:05:00|140.62|138.22|140.68|138.28|140.68|138.28|140.55|138.15|0
1636978200000|2021-11-15 12:10:00|140.61|138.21|140.68|138.28|140.74|138.34|140.61|138.21|0
1636978500000|2021-11-15 12:15:00|140.74|138.34|140.74|138.34|140.74|138.34|140.68|138.28|0
1636978800000|2021-11-15 12:20:00|140.81|138.41|141|138.6|141.04|138.64|140.81|138.41|0
1636979100000|2021-11-15 12:25:00|140.94|138.54|140.93|138.53|141.07|138.67|140.93|138.53|0
1636979400000|2021-11-15 12:30:00|140.87|138.47|140.73|138.33|140.93|138.53|140.73|138.33|0
1636979700000|2021-11-15 12:35:00|140.67|138.27|140.6|138.2|140.73|138.33|140.6|138.2|0
1636980000000|2021-11-15 12:40:00|140.67|138.27|140.6|138.2|140.67|138.27|140.53|138.13|0
1636980300000|2021-11-15 12:45:00|140.53|138.13|140.47|138.07|140.6|138.2|140.47|138.07|0
1636980600000|2021-11-15 12:50:00|140.53|138.13|140.46|138.06|140.53|138.13|140.4|138|0
1636980900000|2021-11-15 12:55:00|140.53|138.13|140.4|138|140.53|138.13|140.4|138|0
1636981200000|2021-11-15 13:00:00|140.46|138.06|139.87|137.47|140.46|138.06|139.81|137.41|0
1636981500000|2021-11-15 13:05:00|139.94|137.54|140|137.6|140.07|137.67|139.87|137.47|0
1636981800000|2021-11-15 13:10:00|139.94|137.54|139.35|136.95|139.94|137.54|139.28|136.88|0
1636982100000|2021-11-15 13:15:00|139.28|136.88|138.89|136.49|139.32|136.92|138.76|136.36|0
1636982400000|2021-11-15 13:20:00|138.83|136.43|138.63|136.23|138.83|136.43|138.37|135.97|0
1636982700000|2021-11-15 13:25:00|138.7|136.3|138.82|136.42|138.82|136.42|138.44|136.04|0
1636983000000|2021-11-15 13:30:00|138.76|136.36|138.76|136.36|138.82|136.42|138.5|136.1|0
1636983300000|2021-11-15 13:35:00|138.69|136.29|138.75|136.35|138.76|136.36|138.5|136.1|0
1636983600000|2021-11-15 13:40:00|138.69|136.29|138.62|136.22|138.82|136.42|138.49|136.09|0
1636983900000|2021-11-15 13:45:00|138.56|136.16|139.07|136.67|139.07|136.67|138.49|136.09|0
1636984200000|2021-11-15 13:50:00|139.01|136.61|139.27|136.87|139.33|136.93|139.01|136.61|0
1636984500000|2021-11-15 13:55:00|139.33|136.93|139.33|136.93|139.39|136.99|139.07|136.67|0
1636984800000|2021-11-15 14:00:00|139.26|136.86|139.07|136.67|139.39|136.99|139.07|136.67|0
1636985100000|2021-11-15 14:05:00|139.04|136.64|139.19|136.79|139.26|136.86|138.94|136.54|0
1636985400000|2021-11-15 14:10:00|139.26|136.86|139.39|136.99|139.45|137.05|139.13|136.73|0
1636985700000|2021-11-15 14:15:00|139.45|137.05|139.45|137.05|139.52|137.12|139.26|136.86|0
1636986000000|2021-11-15 14:20:00|139.39|136.99|139.45|137.05|139.45|137.05|139.32|136.92|0
1636986300000|2021-11-15 14:25:00|139.51|137.11|139.97|137.57|139.97|137.57|139.45|137.05|0
1636986600000|2021-11-15 14:30:00|139.64|137.24|140.36|137.96|141.08|138.68|139.64|137.24|0
1636986900000|2021-11-15 14:35:00|140.42|138.02|140.03|137.63|140.62|138.22|139.7|137.3|0
1636987200000|2021-11-15 14:40:00|139.9|137.5|141.2|138.8|141.4|139|139.83|137.43|0
1636987500000|2021-11-15 14:45:00|141.27|138.87|141.33|138.93|141.33|138.93|140.68|138.28|0
1636987800000|2021-11-15 14:50:00|141.27|138.87|141.07|138.67|142.59|140.19|141.07|138.67|0
1636988100000|2021-11-15 14:55:00|141|138.6|140.15|137.75|141|138.6|140.15|137.75|0
1636988400000|2021-11-15 15:00:00|140.28|137.88|141.92|139.52|142.05|139.65|140.15|137.75|0
1636988700000|2021-11-15 15:05:00|141.85|139.45|142.05|139.65|142.05|139.65|141.39|138.99|0
1636989000000|2021-11-15 15:10:00|142.12|139.72|142.25|139.85|142.38|139.98|141.72|139.32|0
1636989300000|2021-11-15 15:15:00|142.31|139.91|142.64|140.24|142.84|140.44|142.15|139.75|0
1636989600000|2021-11-15 15:20:00|142.71|140.31|142.44|140.04|142.71|140.31|141.85|139.45|0
1636989900000|2021-11-15 15:25:00|142.37|139.97|142.24|139.84|142.5|140.1|141.85|139.45|0
1636990200000|2021-11-15 15:30:00|142.31|139.91|142.24|139.84|142.7|140.3|141.97|139.57|0
1636990500000|2021-11-15 15:35:00|142.3|139.9|142.43|140.03|142.57|140.17|141.84|139.44|0
1636990800000|2021-11-15 15:40:00|142.5|140.1|142.43|140.03|142.96|140.56|142.17|139.77|0
1636991100000|2021-11-15 15:45:00|142.37|139.97|141.97|139.57|142.5|140.1|141.9|139.5|0
1636991400000|2021-11-15 15:50:00|142.03|139.63|141.9|139.5|142.17|139.77|141.57|139.17|0
1636991700000|2021-11-15 15:55:00|141.77|139.37|142.23|139.83|142.23|139.83|141.7|139.3|0
1636992000000|2021-11-15 16:00:00|142.36|139.96|142.09|139.69|142.36|139.96|141.63|139.23|0
1636992300000|2021-11-15 16:05:00|142.16|139.76|141.63|139.23|142.22|139.82|141.56|139.16|0
1636992600000|2021-11-15 16:10:00|141.69|139.29|141.69|139.29|141.83|139.43|141.56|139.16|0
1636992900000|2021-11-15 16:15:00|141.76|139.36|142.02|139.62|142.22|139.82|141.49|139.09|0
1636993200000|2021-11-15 16:20:00|141.95|139.55|142.08|139.68|142.28|139.88|141.95|139.55|0
1636993500000|2021-11-15 16:25:00|142.02|139.62|142.48|140.08|142.48|140.08|142.02|139.62|0
1636993800000|2021-11-15 16:30:00|142.41|140.01|142.21|139.81|142.74|140.34|142.01|139.61|0
1636994100000|2021-11-15 16:35:00|142.15|139.75|142.34|139.94|142.34|139.94|141.62|139.22|0
1636994400000|2021-11-15 16:40:00|142.28|139.88|145.61|143.21|145.75|143.35|142.21|139.81|0
1636994700000|2021-11-15 16:45:00|145.75|143.35|145.07|142.67|146.22|143.82|144.54|142.14|0
1636995000000|2021-11-15 16:50:00|145|142.6|145.27|142.87|146.15|143.75|145|142.6|0
1636995300000|2021-11-15 16:55:00|145.2|142.8|144.53|142.13|145.27|142.87|144.46|142.06|0
1636995600000|2021-11-15 17:00:00|144.73|142.33|144.33|141.93|144.87|142.47|144.19|141.79|0
1636995900000|2021-11-15 17:05:00|144.39|141.99|144.26|141.86|144.59|142.19|144.19|141.79|0
1636996200000|2021-11-15 17:10:00|144.33|141.93|144.52|142.12|144.79|142.39|144.19|141.79|0
1636996500000|2021-11-15 17:15:00|144.59|142.19|145.13|142.73|145.33|142.93|144.46|142.06|0
1636996800000|2021-11-15 17:20:00|145.06|142.66|145.39|142.99|146.27|143.87|144.99|142.59|0
1636997100000|2021-11-15 17:25:00|145.46|143.06|145.32|142.92|145.8|143.4|144.99|142.59|0
1636997400000|2021-11-15 17:30:00|145.39|142.99|144.78|142.38|145.39|142.99|144.58|142.18|0
1636997700000|2021-11-15 17:35:00|144.85|142.45|144.31|141.91|144.92|142.52|144.25|141.85|0
1636998000000|2021-11-15 17:40:00|144.25|141.85|143.84|141.44|144.78|142.38|143.64|141.24|0
1636998300000|2021-11-15 17:45:00|143.91|141.51|144.04|141.64|144.24|141.84|143.77|141.37|0
1636998600000|2021-11-15 17:50:00|144.11|141.71|143.91|141.51|144.24|141.84|143.57|141.17|0
1636998900000|2021-11-15 17:55:00|143.84|141.44|143.7|141.3|143.97|141.57|143.64|141.24|0
1636999200000|2021-11-15 18:00:00|143.77|141.37|143.1|140.7|144.17|141.77|143.04|140.64|0
1636999500000|2021-11-15 18:05:00|143.17|140.77|143.23|140.83|143.57|141.17|143.17|140.77|0
1636999800000|2021-11-15 18:10:00|143.17|140.77|143.5|141.1|143.56|141.16|143.17|140.77|0
1637000100000|2021-11-15 18:15:00|143.43|141.03|143.43|141.03|143.56|141.16|142.83|140.43|0
1637000400000|2021-11-15 18:20:00|143.36|140.96|143.49|141.09|144.16|141.76|143.16|140.76|0
1637000700000|2021-11-15 18:25:00|143.43|141.03|143.59|141.19|143.96|141.56|143.43|141.03|0
1637001000000|2021-11-15 18:30:00|143.62|141.22|143.82|141.42|143.82|141.42|143.42|141.02|0
1637001300000|2021-11-15 18:35:00|143.86|141.46|143.89|141.49|144.02|141.62|143.69|141.29|0
1637001600000|2021-11-15 18:40:00|143.82|141.42|143.95|141.55|144.35|141.95|143.82|141.42|0
1637001900000|2021-11-15 18:45:00|144.02|141.62|143.58|141.18|144.02|141.62|143.48|141.08|0
1637002200000|2021-11-15 18:50:00|143.55|141.15|143.81|141.41|143.81|141.41|143.48|141.08|0
1637002500000|2021-11-15 18:55:00|143.88|141.48|144.01|141.61|144.08|141.68|143.61|141.21|0
1637002800000|2021-11-15 19:00:00|143.94|141.54|144.34|141.94|144.54|142.14|143.94|141.54|0
1637003100000|2021-11-15 19:05:00|144.41|142.01|144.34|141.94|144.81|142.41|144.27|141.87|0
1637003400000|2021-11-15 19:10:00|144.41|142.01|144.54|142.14|144.54|142.14|144.01|141.61|0
1637003700000|2021-11-15 19:15:00|144.47|142.07|144.94|142.54|145.01|142.61|144.41|142.01|0
1637004000000|2021-11-15 19:20:00|145.01|142.61|144.67|142.27|145.28|142.88|144.6|142.2|0
1637004300000|2021-11-15 19:25:00|144.74|142.34|144.73|142.33|145.34|142.94|144.6|142.2|0
1637004600000|2021-11-15 19:30:00|144.8|142.4|144.4|142|145.04|142.64|144.4|142|0
1637004900000|2021-11-15 19:35:00|144.46|142.06|144.26|141.86|144.46|142.06|144.19|141.79|0
1637005200000|2021-11-15 19:40:00|144.19|141.79|143.39|140.99|144.19|141.79|143.26|140.86|0
1637005500000|2021-11-15 19:45:00|143.46|141.06|143.39|140.99|143.72|141.32|142.99|140.59|0
1637005800000|2021-11-15 19:50:00|143.32|140.92|143.85|141.45|143.92|141.52|143.19|140.79|0
1637006100000|2021-11-15 19:55:00|143.92|141.52|143.45|141.05|143.92|141.52|143.19|140.79|0
1637006400000|2021-11-15 20:00:00|143.65|141.25|143.72|141.32|143.72|141.32|143.19|140.79|0
1637006700000|2021-11-15 20:05:00|143.65|141.25|143.91|141.51|143.98|141.58|143.52|141.12|0
1637007000000|2021-11-15 20:10:00|143.85|141.45|143.71|141.31|144.11|141.71|143.51|141.11|0
1637007300000|2021-11-15 20:15:00|143.85|141.45|143.64|141.24|143.91|141.51|143.24|140.84|0
1637007600000|2021-11-15 20:20:00|143.58|141.18|143.37|140.97|143.58|141.18|143.18|140.78|0
1637007900000|2021-11-15 20:25:00|143.44|141.04|143.04|140.64|143.51|141.11|142.91|140.51|0
1637008200000|2021-11-15 20:30:00|143.11|140.71|143.84|141.44|143.91|141.51|143.04|140.64|0
1637008500000|2021-11-15 20:35:00|143.9|141.5|144.1|141.7|144.24|141.84|143.64|141.24|0
1637008800000|2021-11-15 20:40:00|144.17|141.77|144.1|141.7|144.5|142.1|143.9|141.5|0
1637009100000|2021-11-15 20:45:00|144.23|141.83|144.7|142.3|145.04|142.64|144.17|141.77|0
1637009400000|2021-11-15 20:50:00|145.24|142.84|144.77|142.37|145.24|142.84|144.56|142.16|0
1637009700000|2021-11-15 20:55:00|144.7|142.3|142.83|140.43|144.9|142.5|142.83|140.43|0
1637010000000|2021-11-15 21:00:00|142.56|140.16|142.69|140.29|142.96|140.56|142.36|139.96|0
1637010300000|2021-11-15 21:05:00|142.83|140.43|142.76|140.36|143.22|140.82|142.62|140.22|0
1637010600000|2021-11-15 21:10:00|142.69|140.29|142.29|139.89|142.96|140.56|142.23|139.83|0
1637010900000|2021-11-15 21:15:00|142.49|139.69|142.62|139.82|142.75|139.95|142.49|139.69|0
1637011200000|2021-11-15 21:20:00|142.56|139.76|142.75|139.95|142.82|140.02|142.49|139.69|0
1637011500000|2021-11-15 21:25:00|142.69|139.89|142.75|139.95|142.82|140.02|142.68|139.88|0
1637011800000|2021-11-15 21:30:00|142.82|140.02|142.62|139.82|142.82|140.02|142.58|139.78|0
1637012100000|2021-11-15 21:35:00|142.61|139.81|142.75|139.95|142.81|140.01|142.61|139.81|0
1637012400000|2021-11-15 21:40:00|142.81|140.01|142.74|139.94|142.81|140.01|142.68|139.88|0
1637012700000|2021-11-15 21:45:00|142.68|139.88|142.94|140.14|143.01|140.21|142.68|139.88|0
1637013000000|2021-11-15 21:50:00|142.87|140.07|142.74|139.94|142.87|140.07|142.74|139.94|0
1637013300000|2021-11-15 21:55:00|142.67|139.87|142.61|139.81|142.74|139.94|142.57|139.77|0
1637013600000|2021-11-15 22:00:00|142.64|139.84|142.67|139.87|142.67|139.87|142.55|139.75|0
1637014800000|2021-11-15 22:20:00|142.71|139.91|142.71|139.91|142.74|139.94|142.71|139.91|0
1637015100000|2021-11-15 22:25:00|142.7|139.9|142.74|139.94|142.76|139.96|142.7|139.9|0
1637015400000|2021-11-15 22:30:00|142.73|139.93|142.69|139.89|142.73|139.93|142.68|139.88|0
1637015700000|2021-11-15 22:35:00|142.73|139.93|142.7|139.9|142.73|139.93|142.7|139.9|0
1637016000000|2021-11-15 22:40:00|142.69|139.89|142.73|139.93|142.73|139.93|142.69|139.89|0
1637016300000|2021-11-15 22:45:00|142.74|139.94|142.85|140.05|142.9|140.1|142.74|139.94|0
1637016600000|2021-11-15 22:50:00|142.84|140.04|142.87|140.07|142.92|140.12|142.84|140.04|0
1637016900000|2021-11-15 22:55:00|142.85|140.05|142.87|140.07|142.87|140.07|142.75|139.95|0
1637017200000|2021-11-15 23:00:00|142.68|139.88|142.71|139.91|142.78|139.98|142.58|139.78|0
1637017500000|2021-11-15 23:05:00|142.78|139.98|142.64|139.84|142.78|139.98|142.57|139.77|0
1637017800000|2021-11-15 23:10:00|142.57|139.77|143.04|140.24|143.04|140.24|142.57|139.77|0
1637018100000|2021-11-15 23:15:00|143.1|140.3|143.14|140.34|143.23|140.43|143.04|140.24|0
1637018400000|2021-11-15 23:20:00|143.1|140.3|143.03|140.23|143.14|140.34|143.03|140.23|0
1637018700000|2021-11-15 23:25:00|143.1|140.3|142.96|140.16|143.23|140.43|142.96|140.16|0
1637019000000|2021-11-15 23:30:00|143.03|140.23|143.06|140.26|143.16|140.36|142.96|140.16|0
1637019300000|2021-11-15 23:35:00|143.03|140.23|143.03|140.23|143.09|140.29|142.83|140.03|0
1637019600000|2021-11-15 23:40:00|142.96|140.16|142.89|140.09|143.09|140.29|142.83|140.03|0
1637019900000|2021-11-15 23:45:00|142.82|140.02|143.09|140.29|143.16|140.36|142.82|140.02|0
1637020200000|2021-11-15 23:50:00|143.06|140.26|142.95|140.15|143.15|140.35|142.95|140.15|0
1637020500000|2021-11-15 23:55:00|142.89|140.09|142.95|140.15|142.95|140.15|142.89|140.09|0
1637020800000|2021-11-16 00:00:00|142.88|140.08|142.42|139.62|143.02|140.22|142.29|139.49|0
1637021100000|2021-11-16 00:05:00|142.48|139.68|142.75|139.95|142.81|140.01|142.48|139.68|0
1637021400000|2021-11-16 00:10:00|142.78|139.98|142.81|140.01|142.88|140.08|142.75|139.95|0
1637021700000|2021-11-16 00:15:00|142.88|140.08|143.08|140.28|143.21|140.41|142.81|140.01|0
1637022000000|2021-11-16 00:20:00|143.04|140.24|143.34|140.54|143.41|140.61|142.74|139.94|0
1637022300000|2021-11-16 00:25:00|143.41|140.61|143.47|140.67|143.6|140.8|143.27|140.47|0
1637022600000|2021-11-16 00:30:00|143.54|140.74|143.53|140.73|143.74|140.94|143.53|140.73|0
1637022900000|2021-11-16 00:35:00|143.47|140.67|143.27|140.47|143.47|140.67|143.27|140.47|0
1637023200000|2021-11-16 00:40:00|143.33|140.53|143.4|140.6|143.6|140.8|143.13|140.33|0
1637023500000|2021-11-16 00:45:00|143.33|140.53|143.13|140.33|143.4|140.6|143.13|140.33|0
1637023800000|2021-11-16 00:50:00|143.06|140.26|142.86|140.06|143.06|140.26|142.79|139.99|0
1637024100000|2021-11-16 00:55:00|142.83|140.03|142.66|139.86|142.86|140.06|142.46|139.66|0
1637024400000|2021-11-16 01:00:00|142.59|139.79|142.66|139.86|142.66|139.86|142.46|139.66|0
1637024700000|2021-11-16 01:05:00|142.72|139.92|142.46|139.66|142.72|139.92|142.33|139.53|0
1637025000000|2021-11-16 01:10:00|142.39|139.59|142.06|139.26|142.46|139.66|142.06|139.26|0
1637025300000|2021-11-16 01:15:00|142.12|139.32|141.63|138.83|142.26|139.46|141.59|138.79|0
1637025600000|2021-11-16 01:20:00|141.66|138.86|141.59|138.79|141.79|138.99|141.46|138.66|0
1637025900000|2021-11-16 01:25:00|141.63|138.83|141.72|138.92|141.79|138.99|141.59|138.79|0
1637026200000|2021-11-16 01:30:00|141.66|138.86|141.92|139.12|141.98|139.18|141.66|138.86|0
1637026500000|2021-11-16 01:35:00|141.85|139.05|141.72|138.92|141.92|139.12|141.65|138.85|0
1637026800000|2021-11-16 01:40:00|141.78|138.98|141.72|138.92|141.85|139.05|141.65|138.85|0
1637027100000|2021-11-16 01:45:00|141.78|138.98|141.52|138.72|141.78|138.98|141.45|138.65|0
1637027400000|2021-11-16 01:50:00|141.38|138.58|141.65|138.85|141.65|138.85|141.29|138.49|0
1637027700000|2021-11-16 01:55:00|141.58|138.78|141.12|138.32|141.65|138.85|140.99|138.19|0
1637028000000|2021-11-16 02:00:00|141.09|138.29|141.25|138.45|141.25|138.45|141.09|138.29|0
1637028300000|2021-11-16 02:05:00|141.18|138.38|141.34|138.54|141.34|138.54|141.18|138.38|0
1637028600000|2021-11-16 02:10:00|141.38|138.58|141.31|138.51|141.57|138.77|141.31|138.51|0
1637028900000|2021-11-16 02:15:00|141.37|138.57|141.7|138.9|141.7|138.9|141.37|138.57|0
1637029200000|2021-11-16 02:20:00|141.77|138.97|141.63|138.83|141.77|138.97|141.57|138.77|0
1637029500000|2021-11-16 02:25:00|141.7|138.9|141.57|138.77|141.7|138.9|141.57|138.77|0
1637029800000|2021-11-16 02:30:00|141.63|138.83|141.5|138.7|141.63|138.83|141.37|138.57|0
1637030100000|2021-11-16 02:35:00|141.56|138.76|141.56|138.76|141.76|138.96|141.43|138.63|0
1637030400000|2021-11-16 02:40:00|141.63|138.83|141.76|138.96|141.76|138.96|141.63|138.83|0
1637030700000|2021-11-16 02:45:00|141.69|138.89|141.89|139.09|141.95|139.15|141.62|138.82|0
1637031000000|2021-11-16 02:50:00|141.88|139.08|141.95|139.15|141.95|139.15|141.82|139.02|0
1637031300000|2021-11-16 02:55:00|141.88|139.08|141.82|139.02|141.88|139.08|141.82|139.02|0
1637031600000|2021-11-16 03:00:00|141.75|138.95|141.62|138.82|141.82|139.02|141.62|138.82|0
1637031900000|2021-11-16 03:05:00|141.55|138.75|141.61|138.81|141.62|138.82|141.48|138.68|0
1637032200000|2021-11-16 03:10:00|141.68|138.88|141.48|138.68|141.68|138.88|141.48|138.68|0
1637032500000|2021-11-16 03:15:00|141.55|138.75|141.48|138.68|141.61|138.81|141.48|138.68|0
1637032800000|2021-11-16 03:20:00|141.54|138.74|141.61|138.81|141.61|138.81|141.54|138.74|0
1637033100000|2021-11-16 03:25:00|141.54|138.74|141.61|138.81|141.67|138.87|141.54|138.74|0
1637033400000|2021-11-16 03:30:00|141.54|138.74|141.6|138.8|141.61|138.81|141.54|138.74|0
1637033700000|2021-11-16 03:35:00|141.64|138.84|141.73|138.93|141.77|138.97|141.6|138.8|0
1637034000000|2021-11-16 03:40:00|141.8|139|141.8|139|141.8|139|141.73|138.93|0
1637034300000|2021-11-16 03:45:00|141.86|139.06|141.93|139.13|141.93|139.13|141.8|139|0
1637034600000|2021-11-16 03:50:00|141.86|139.06|141.79|138.99|141.86|139.06|141.73|138.93|0
1637034900000|2021-11-16 03:55:00|141.86|139.06|141.79|138.99|141.86|139.06|141.73|138.93|0
1637035200000|2021-11-16 04:00:00|141.86|139.06|141.99|139.19|141.99|139.19|141.79|138.99|0
1637035500000|2021-11-16 04:05:00|142.05|139.25|142.05|139.25|142.18|139.38|141.99|139.19|0
1637035800000|2021-11-16 04:10:00|142.12|139.32|142.05|139.25|142.12|139.32|141.98|139.18|0
1637036100000|2021-11-16 04:15:00|142.11|139.31|142.18|139.38|142.18|139.38|142.05|139.25|0
1637036400000|2021-11-16 04:20:00|142.24|139.44|142.9|140.1|143.17|140.37|142.24|139.44|0
1637036700000|2021-11-16 04:25:00|142.97|140.17|143.03|140.23|143.17|140.37|142.97|140.17|0
1637037000000|2021-11-16 04:30:00|143.1|140.3|142.97|140.17|143.23|140.43|142.9|140.1|0
1637037300000|2021-11-16 04:35:00|143.03|140.23|142.77|139.97|143.03|140.23|142.77|139.97|0
1637037600000|2021-11-16 04:40:00|142.83|140.03|142.9|140.1|142.96|140.16|142.76|139.96|0
1637037900000|2021-11-16 04:45:00|142.96|140.16|142.96|140.16|143.03|140.23|142.89|140.09|0
1637038200000|2021-11-16 04:50:00|143.03|140.23|142.96|140.16|143.03|140.23|142.96|140.16|0
1637038500000|2021-11-16 04:55:00|143.02|140.22|143.09|140.29|143.29|140.49|143.02|140.22|0
1637038800000|2021-11-16 05:00:00|143.06|140.26|142.82|140.02|143.06|140.26|142.69|139.89|0
1637039100000|2021-11-16 05:05:00|142.79|139.99|142.82|140.02|142.95|140.15|142.75|139.95|0
1637039400000|2021-11-16 05:10:00|142.85|140.05|142.95|140.15|143.02|140.22|142.82|140.02|0
1637039700000|2021-11-16 05:15:00|143.02|140.22|143.28|140.48|143.28|140.48|142.95|140.15|0
1637040000000|2021-11-16 05:20:00|143.25|140.45|143.68|140.88|143.88|141.08|143.21|140.41|0
1637040300000|2021-11-16 05:25:00|143.74|140.94|143.74|140.94|144.01|141.21|143.61|140.81|0
1637040600000|2021-11-16 05:30:00|143.81|141.01|143.47|140.67|143.81|141.01|143.34|140.54|0
1637040900000|2021-11-16 05:35:00|143.54|140.74|143.27|140.47|143.61|140.81|143.27|140.47|0
1637041200000|2021-11-16 05:40:00|143.24|140.44|143.4|140.6|143.47|140.67|143.24|140.44|0
1637041500000|2021-11-16 05:45:00|143.37|140.57|143.53|140.73|143.53|140.73|143.27|140.47|0
1637041800000|2021-11-16 05:50:00|143.47|140.67|143.66|140.86|143.67|140.87|143.47|140.67|0
1637042100000|2021-11-16 05:55:00|143.73|140.93|143.53|140.73|143.73|140.93|143.53|140.73|0
1637042400000|2021-11-16 06:00:00|143.6|140.8|143.53|140.73|143.7|140.9|143.39|140.59|0
1637042700000|2021-11-16 06:05:00|143.59|140.79|143.46|140.66|143.59|140.79|143.46|140.66|0
1637043000000|2021-11-16 06:10:00|143.52|140.72|143.39|140.59|143.52|140.72|143.39|140.59|0
1637043300000|2021-11-16 06:15:00|143.26|140.46|143.59|140.79|143.59|140.79|143.19|140.39|0
1637043600000|2021-11-16 06:20:00|143.55|140.75|143.52|140.72|143.59|140.79|143.45|140.65|0
1637043900000|2021-11-16 06:25:00|143.55|140.75|143.98|141.18|143.98|141.18|143.55|140.75|0
1637044200000|2021-11-16 06:30:00|143.85|141.05|143.65|140.85|143.92|141.12|143.65|140.85|0
1637044500000|2021-11-16 06:35:00|143.71|140.91|143.71|140.91|143.78|140.98|143.64|140.84|0
1637044800000|2021-11-16 06:40:00|143.78|140.98|143.78|140.98|143.84|141.04|143.64|140.84|0
1637045100000|2021-11-16 06:45:00|143.81|141.01|143.71|140.91|143.81|141.01|143.57|140.77|0
1637045400000|2021-11-16 06:50:00|143.68|140.88|143.5|140.7|143.68|140.88|143.44|140.64|0
1637045700000|2021-11-16 06:55:00|143.57|140.77|143.37|140.57|143.57|140.77|143.37|140.57|0
1637046000000|2021-11-16 07:00:00|143.44|140.64|143.17|140.37|143.44|140.64|143.04|140.24|0
1637046300000|2021-11-16 07:05:00|143.23|140.43|143.17|140.37|143.3|140.5|143.17|140.37|0
1637046600000|2021-11-16 07:10:00|143.2|140.4|143.5|140.7|143.53|140.73|143.1|140.3|0
1637046900000|2021-11-16 07:15:00|143.56|140.76|143.1|140.3|143.56|140.76|143.03|140.23|0
1637047200000|2021-11-16 07:20:00|143.06|140.26|142.89|140.09|143.23|140.43|142.89|140.09|0
1637047500000|2021-11-16 07:25:00|142.96|140.16|143.16|140.36|143.16|140.36|142.96|140.16|0
1637047800000|2021-11-16 07:30:00|143.22|140.42|143.09|140.29|143.29|140.49|143.09|140.29|0
1637048100000|2021-11-16 07:35:00|143.06|140.26|142.95|140.15|143.22|140.42|142.95|140.15|0
1637048400000|2021-11-16 07:40:00|142.99|140.19|143.02|140.22|143.02|140.22|142.75|139.95|0
1637048700000|2021-11-16 07:45:00|142.95|140.15|142.95|140.15|142.99|140.19|142.82|140.02|0
1637049000000|2021-11-16 07:50:00|142.92|140.12|142.95|140.15|143.01|140.21|142.88|140.08|0
1637049300000|2021-11-16 07:55:00|143.01|140.21|143.08|140.28|143.21|140.41|142.95|140.15|0
1637049600000|2021-11-16 08:00:00|143.14|140.34|142.74|139.94|143.14|140.34|142.41|139.61|0
1637049900000|2021-11-16 08:05:00|142.58|140.18|142.87|140.47|143.01|140.61|142.48|140.08|0
1637050200000|2021-11-16 08:10:00|142.81|140.41|143.07|140.67|143.14|140.74|142.81|140.41|0
1637050500000|2021-11-16 08:15:00|143.14|140.74|142.97|140.57|143.14|140.74|142.8|140.4|0
1637050800000|2021-11-16 08:20:00|143|140.6|143.33|140.93|143.33|140.93|142.87|140.47|0
1637051100000|2021-11-16 08:25:00|143.27|140.87|143.4|141|143.4|141|143.07|140.67|0
1637051400000|2021-11-16 08:30:00|143.33|140.93|143.73|141.33|143.73|141.33|143|140.6|0
1637051700000|2021-11-16 08:35:00|143.66|141.26|144.6|142.2|144.73|142.33|143.6|141.2|0
1637052000000|2021-11-16 08:40:00|144.53|142.13|144.19|141.79|144.53|142.13|143.89|141.49|0
1637052300000|2021-11-16 08:45:00|144.26|141.86|144.26|141.86|144.36|141.96|143.99|141.59|0
1637052600000|2021-11-16 08:50:00|144.29|141.89|144.39|141.99|144.39|141.99|144.12|141.72|0
1637052900000|2021-11-16 08:55:00|144.46|142.06|144.29|141.89|144.52|142.12|144.05|141.65|0
1637053200000|2021-11-16 09:00:00|144.32|141.92|144.32|141.92|144.32|141.92|143.92|141.52|0
1637053500000|2021-11-16 09:05:00|144.25|141.85|144.05|141.65|144.32|141.92|144.02|141.62|0
1637053800000|2021-11-16 09:10:00|144.02|141.62|143.85|141.45|144.05|141.65|143.78|141.38|0
1637054100000|2021-11-16 09:15:00|143.78|141.38|143.98|141.58|144.04|141.64|143.78|141.38|0
1637054400000|2021-11-16 09:20:00|144.04|141.64|144.04|141.64|144.24|141.84|144.04|141.64|0
1637054700000|2021-11-16 09:25:00|144.11|141.71|143.97|141.57|144.11|141.71|143.91|141.51|0
1637055000000|2021-11-16 09:30:00|143.91|141.51|143.84|141.44|144.04|141.64|143.77|141.37|0
1637055300000|2021-11-16 09:35:00|143.9|141.5|143.97|141.57|144.04|141.64|143.77|141.37|0
1637055600000|2021-11-16 09:40:00|143.9|141.5|143.83|141.43|144|141.6|143.83|141.43|0
1637055900000|2021-11-16 09:45:00|143.77|141.37|143.63|141.23|143.83|141.43|143.56|141.16|0
1637056200000|2021-11-16 09:50:00|143.6|141.2|143.63|141.23|143.63|141.23|143.5|141.1|0
1637056500000|2021-11-16 09:55:00|143.56|141.16|143.36|140.96|143.56|141.16|143.16|140.76|0
1637056800000|2021-11-16 10:00:00|143.33|140.93|143.42|141.02|143.49|141.09|143.23|140.83|0
1637057100000|2021-11-16 10:05:00|143.39|140.99|143.69|141.29|143.72|141.32|143.39|140.99|0
1637057400000|2021-11-16 10:10:00|143.66|141.26|144.29|141.89|144.42|142.02|143.66|141.26|0
1637057700000|2021-11-16 10:15:00|144.36|141.96|144.69|142.29|144.82|142.42|144.36|141.96|0
1637058000000|2021-11-16 10:20:00|144.76|142.36|144.49|142.09|144.82|142.42|144.28|141.88|0
1637058300000|2021-11-16 10:25:00|144.42|142.02|144.35|141.95|144.75|142.35|144.35|141.95|0
1637058600000|2021-11-16 10:30:00|144.28|141.88|144.08|141.68|144.28|141.88|144.08|141.68|0
1637058900000|2021-11-16 10:35:00|144.01|141.61|144.01|141.61|144.18|141.78|143.94|141.54|0
1637059200000|2021-11-16 10:40:00|144.08|141.68|144.14|141.74|144.21|141.81|144.01|141.61|0
1637059500000|2021-11-16 10:45:00|144.21|141.81|144.07|141.67|144.21|141.81|143.87|141.47|0
1637059800000|2021-11-16 10:50:00|144|141.6|144|141.6|144.07|141.67|143.94|141.54|0
1637060100000|2021-11-16 10:55:00|143.94|141.54|144|141.6|144.07|141.67|143.87|141.47|0
1637060400000|2021-11-16 11:00:00|144.07|141.67|143.93|141.53|144.14|141.74|143.87|141.47|0
1637060700000|2021-11-16 11:05:00|144|141.6|143.8|141.4|144.07|141.67|143.73|141.33|0
1637061000000|2021-11-16 11:10:00|143.73|141.33|143.86|141.46|143.93|141.53|143.73|141.33|0
1637061300000|2021-11-16 11:15:00|143.79|141.39|143.66|141.26|143.86|141.46|143.59|141.19|0
1637061600000|2021-11-16 11:20:00|143.59|141.19|143.59|141.19|143.66|141.26|143.52|141.12|0
1637061900000|2021-11-16 11:25:00|143.52|141.12|143.12|140.72|143.52|141.12|143.05|140.65|0
1637062200000|2021-11-16 11:30:00|143.05|140.65|142.26|139.86|143.05|140.65|142.26|139.86|0
1637062500000|2021-11-16 11:35:00|142.32|139.92|142.39|139.99|142.52|140.12|142.19|139.79|0
1637062800000|2021-11-16 11:40:00|142.45|140.05|142.18|139.78|142.52|140.12|142.12|139.72|0
1637063100000|2021-11-16 11:45:00|142.12|139.72|141.98|139.58|142.12|139.72|141.76|139.36|0
1637063400000|2021-11-16 11:50:00|142.02|139.62|141.92|139.52|142.05|139.65|141.85|139.45|0
1637063700000|2021-11-16 11:55:00|141.78|139.38|141.65|139.25|141.78|139.38|141.45|139.05|0
1637064000000|2021-11-16 12:00:00|141.72|139.32|141.58|139.18|141.72|139.32|141.45|139.05|0
1637064300000|2021-11-16 12:05:00|141.52|139.12|141.51|139.11|141.58|139.18|141.45|139.05|0
1637064600000|2021-11-16 12:10:00|141.55|139.15|141.84|139.44|141.91|139.51|141.45|139.05|0
1637064900000|2021-11-16 12:15:00|141.91|139.51|141.84|139.44|142.04|139.64|141.68|139.28|0
1637065200000|2021-11-16 12:20:00|141.91|139.51|142.1|139.7|142.3|139.9|141.91|139.51|0
1637065500000|2021-11-16 12:25:00|142.04|139.64|142.17|139.77|142.23|139.83|142.03|139.63|0
1637065800000|2021-11-16 12:30:00|142.23|139.83|142.16|139.76|142.23|139.83|142.1|139.7|0
1637066100000|2021-11-16 12:35:00|142.23|139.83|142.23|139.83|142.36|139.96|142.23|139.83|0
1637066400000|2021-11-16 12:40:00|142.29|139.89|142.42|140.02|142.49|140.09|142.23|139.83|0
1637066700000|2021-11-16 12:45:00|142.39|139.99|142.55|140.15|142.62|140.22|142.36|139.96|0
1637067000000|2021-11-16 12:50:00|142.59|140.19|142.62|140.22|142.82|140.42|142.59|140.19|0
1637067300000|2021-11-16 12:55:00|142.69|140.29|142.42|140.02|142.69|140.29|142.42|140.02|0
1637067600000|2021-11-16 13:00:00|142.48|140.08|141.95|139.55|142.48|140.08|141.89|139.49|0
1637067900000|2021-11-16 13:05:00|142.02|139.62|141.88|139.48|142.08|139.68|141.88|139.48|0
1637068200000|2021-11-16 13:10:00|141.95|139.55|142.08|139.68|142.15|139.75|141.88|139.48|0
1637068500000|2021-11-16 13:15:00|142.01|139.61|142.08|139.68|142.14|139.74|141.95|139.55|0
1637068800000|2021-11-16 13:20:00|142.01|139.61|142.01|139.61|142.08|139.68|141.81|139.41|0
1637069100000|2021-11-16 13:25:00|141.94|139.54|141.88|139.48|142.14|139.74|141.88|139.48|0
1637069400000|2021-11-16 13:30:00|141.65|139.25|142.14|139.74|142.74|140.34|141.55|139.15|0
1637069700000|2021-11-16 13:35:00|142.07|139.67|141.21|138.81|142.14|139.74|141.01|138.61|0
1637070000000|2021-11-16 13:40:00|141.28|138.88|142.27|139.87|142.27|139.87|140.88|138.48|0
1637070300000|2021-11-16 13:45:00|142.2|139.8|142.4|140|143.2|140.8|142.2|139.8|0
1637070600000|2021-11-16 13:50:00|142.46|140.06|142.46|140.06|142.53|140.13|142.13|139.73|0
1637070900000|2021-11-16 13:55:00|142.53|140.13|142.59|140.19|142.66|140.26|142.13|139.73|0
1637071200000|2021-11-16 14:00:00|142.72|140.32|142.85|140.45|143.22|140.82|142.66|140.26|0
1637071500000|2021-11-16 14:05:00|142.92|140.52|142.99|140.59|143.05|140.65|142.65|140.25|0
1637071800000|2021-11-16 14:10:00|142.85|140.45|143.65|141.25|143.65|141.25|142.85|140.45|0
1637072100000|2021-11-16 14:15:00|143.72|141.32|143.65|141.25|143.92|141.52|143.52|141.12|0
1637072400000|2021-11-16 14:20:00|143.58|141.18|143.25|140.85|143.58|141.18|143.11|140.71|0
1637072700000|2021-11-16 14:25:00|143.18|140.78|143.24|140.84|143.58|141.18|143.18|140.78|0
1637073000000|2021-11-16 14:30:00|143.31|140.91|141.58|139.18|143.44|141.04|141.52|139.12|0
1637073300000|2021-11-16 14:35:00|141.52|139.12|140.3|137.9|141.52|139.12|139.35|136.95|0
1637073600000|2021-11-16 14:40:00|140.07|137.67|139.74|137.34|140.33|137.93|139.61|137.21|0
1637073900000|2021-11-16 14:45:00|139.68|137.28|138.96|136.56|139.74|137.34|138.76|136.36|0
1637074200000|2021-11-16 14:50:00|138.7|136.3|139.54|137.14|140.13|137.73|138.44|136.04|0
1637074500000|2021-11-16 14:55:00|139.41|137.01|139.73|137.33|140|137.6|139.28|136.88|0
1637074800000|2021-11-16 15:00:00|139.67|137.27|138.56|136.16|139.67|137.27|138.56|136.16|0
1637075100000|2021-11-16 15:05:00|138.5|136.1|139.14|136.74|139.67|137.27|138.5|136.1|0
1637075400000|2021-11-16 15:10:00|139.08|136.68|138.75|136.35|139.27|136.87|138.75|136.35|0
1637075700000|2021-11-16 15:15:00|138.69|136.29|139.27|136.87|139.47|137.07|138.36|135.96|0
1637076000000|2021-11-16 15:20:00|139.4|137|139.79|137.39|140.18|137.78|139.11|136.71|0
1637076300000|2021-11-16 15:25:00|139.92|137.52|140.7|138.3|140.7|138.3|139.66|137.26|0
1637076600000|2021-11-16 15:30:00|140.84|138.44|139.98|137.58|140.84|138.44|139.72|137.32|0
1637076900000|2021-11-16 15:35:00|139.92|137.52|139.98|137.58|140.24|137.84|139.52|137.12|0
1637077200000|2021-11-16 15:40:00|140.04|137.64|140.17|137.77|140.5|138.1|139.65|137.25|0
1637077500000|2021-11-16 15:45:00|140.11|137.71|140.3|137.9|140.76|138.36|140.04|137.64|0
1637077800000|2021-11-16 15:50:00|140.34|137.94|140.1|137.7|140.43|138.03|139.97|137.57|0
1637078100000|2021-11-16 15:55:00|140.04|137.64|139.97|137.57|140.43|138.03|139.91|137.51|0
1637078400000|2021-11-16 16:00:00|139.91|137.51|138.99|136.59|139.91|137.51|138.99|136.59|0
1637078700000|2021-11-16 16:05:00|138.93|136.53|138.6|136.2|139.06|136.66|138.6|136.2|0
1637079000000|2021-11-16 16:10:00|138.53|136.13|137.69|135.29|138.53|136.13|137.56|135.16|0
1637079300000|2021-11-16 16:15:00|137.63|135.23|136.79|134.39|137.63|135.23|136.66|134.26|0
1637079600000|2021-11-16 16:20:00|136.66|134.26|136.66|134.26|136.72|134.32|136.08|133.68|0
1637079900000|2021-11-16 16:25:00|136.69|134.29|139.51|137.11|140.08|137.68|136.21|133.81|0
1637080200000|2021-11-16 16:30:00|139.57|137.17|139.5|137.1|139.83|137.43|139.44|137.04|0
1637080500000|2021-11-16 16:35:00|139.44|137.04|139.44|137.04|139.5|137.1|138.99|136.59|0
1637080800000|2021-11-16 16:40:00|139.37|136.97|140.02|137.62|140.02|137.62|139.24|136.84|0
1637081100000|2021-11-16 16:45:00|139.95|137.55|140.14|137.74|140.14|137.74|139.82|137.42|0
1637081400000|2021-11-16 16:50:00|140.08|137.68|139.62|137.22|140.27|137.87|139.5|137.1|0
1637081700000|2021-11-16 16:55:00|139.66|137.26|139.69|137.29|139.75|137.35|139.49|137.09|0
1637082000000|2021-11-16 17:00:00|139.56|137.16|139.94|137.54|139.94|137.54|139.36|136.96|0
1637082300000|2021-11-16 17:05:00|139.88|137.48|139.94|137.54|140.07|137.67|139.68|137.28|0
1637082600000|2021-11-16 17:10:00|139.97|137.57|139.68|137.28|139.97|137.57|139.62|137.22|0
1637082900000|2021-11-16 17:15:00|139.62|137.22|139.36|136.96|139.68|137.28|139.23|136.83|0
1637083200000|2021-11-16 17:20:00|139.29|136.89|139.22|136.82|139.74|137.34|139.22|136.82|0
1637083500000|2021-11-16 17:25:00|139.29|136.89|139.74|137.34|139.8|137.4|139.29|136.89|0
1637083800000|2021-11-16 17:30:00|139.8|137.4|139.35|136.95|139.93|137.53|139.28|136.88|0
1637084100000|2021-11-16 17:35:00|139.41|137.01|139.41|137.01|139.48|137.08|139.15|136.75|0
1637084400000|2021-11-16 17:40:00|139.48|137.08|138.57|136.17|139.48|137.08|138.57|136.17|0
1637084700000|2021-11-16 17:45:00|138.64|136.24|138.83|136.43|138.96|136.56|138.38|135.98|0
1637085000000|2021-11-16 17:50:00|138.86|136.46|138.83|136.43|138.96|136.56|138.7|136.3|0
1637085300000|2021-11-16 17:55:00|138.89|136.49|138.89|136.49|139.08|136.68|138.8|136.4|0
1637085600000|2021-11-16 18:00:00|139.08|136.68|138.44|136.04|139.08|136.68|138.37|135.97|0
1637085900000|2021-11-16 18:05:00|138.37|135.97|138.37|135.97|138.69|136.29|138.31|135.91|0
1637086200000|2021-11-16 18:10:00|138.31|135.91|138.43|136.03|138.63|136.23|138.11|135.71|0
1637086500000|2021-11-16 18:15:00|138.5|136.1|138.62|136.22|138.69|136.29|138.05|135.65|0
1637086800000|2021-11-16 18:20:00|138.88|136.48|138.43|136.03|138.88|136.48|138.43|136.03|0
1637087100000|2021-11-16 18:25:00|138.49|136.09|138.62|136.22|138.68|136.28|138.43|136.03|0
1637087400000|2021-11-16 18:30:00|138.55|136.15|138.3|135.9|138.55|136.15|138.17|135.77|0
1637087700000|2021-11-16 18:35:00|138.23|135.83|138.17|135.77|138.49|136.09|138.1|135.7|0
1637088000000|2021-11-16 18:40:00|138.14|135.74|138.04|135.64|138.29|135.89|138.04|135.64|0
1637088300000|2021-11-16 18:45:00|138.01|135.61|138.03|135.63|138.23|135.83|137.91|135.51|0
1637088600000|2021-11-16 18:50:00|137.97|135.57|137.97|135.57|138.03|135.63|137.78|135.38|0
1637088900000|2021-11-16 18:55:00|137.9|135.5|137.84|135.44|138.03|135.63|137.77|135.37|0
1637089200000|2021-11-16 19:00:00|137.9|135.5|137.64|135.24|138.09|135.69|137.58|135.18|0
1637089500000|2021-11-16 19:05:00|137.71|135.31|137.77|135.37|137.9|135.5|137.64|135.24|0
1637089800000|2021-11-16 19:10:00|137.71|135.31|138.02|135.62|138.09|135.69|137.64|135.24|0
1637090100000|2021-11-16 19:15:00|138.09|135.69|138.28|135.88|138.6|136.2|138.09|135.69|0
1637090400000|2021-11-16 19:20:00|138.21|135.81|138.92|136.52|138.98|136.58|138.21|135.81|0
1637090700000|2021-11-16 19:25:00|138.85|136.45|138.46|136.06|138.92|136.52|138.4|136|0
1637091000000|2021-11-16 19:30:00|138.53|136.13|138.59|136.19|138.59|136.19|138.4|136|0
1637091300000|2021-11-16 19:35:00|138.53|136.13|138.78|136.38|138.85|136.45|138.4|136|0
1637091600000|2021-11-16 19:40:00|138.85|136.45|138.91|136.51|138.97|136.57|138.69|136.29|0
1637091900000|2021-11-16 19:45:00|138.97|136.57|139.1|136.7|139.23|136.83|138.81|136.41|0
1637092200000|2021-11-16 19:50:00|139.03|136.63|138.84|136.44|139.03|136.63|138.65|136.25|0
1637092500000|2021-11-16 19:55:00|138.81|136.41|139.03|136.63|139.09|136.69|138.77|136.37|0
1637092800000|2021-11-16 20:00:00|139.09|136.69|139.16|136.76|139.22|136.82|138.84|136.44|0
1637093100000|2021-11-16 20:05:00|139.22|136.82|139.41|137.01|139.48|137.08|139.16|136.76|0
1637093400000|2021-11-16 20:10:00|139.38|136.98|139.38|136.98|139.93|137.53|139.35|136.95|0
1637093700000|2021-11-16 20:15:00|139.35|136.95|139.41|137.01|139.73|137.33|139.15|136.75|0
1637094000000|2021-11-16 20:20:00|139.47|137.07|137.67|135.27|139.47|137.07|137.55|135.15|0
1637094300000|2021-11-16 20:25:00|137.61|135.21|137.74|135.34|137.93|135.53|137.55|135.15|0
1637094600000|2021-11-16 20:30:00|137.86|135.46|137.22|134.82|137.93|135.53|137.09|134.69|0
1637094900000|2021-11-16 20:35:00|137.29|134.89|137.67|135.27|137.73|135.33|137.06|134.66|0
1637095200000|2021-11-16 20:40:00|137.73|135.33|137.6|135.2|137.73|135.33|137.28|134.88|0
1637095500000|2021-11-16 20:45:00|137.73|135.33|138.69|136.29|138.76|136.36|137.54|135.14|0
1637095800000|2021-11-16 20:50:00|138.63|136.23|138.56|136.16|138.89|136.49|138.05|135.65|0
1637096100000|2021-11-16 20:55:00|138.63|136.23|139.21|136.81|139.6|137.2|138.3|135.9|0
1637096400000|2021-11-16 21:00:00|139.08|136.68|138.82|136.42|139.47|137.07|138.82|136.42|0
1637096700000|2021-11-16 21:05:00|138.75|136.35|138.81|136.41|138.88|136.48|138.49|136.09|0
1637097000000|2021-11-16 21:10:00|138.85|136.45|138.88|136.48|138.94|136.54|138.81|136.41|0
1637097300000|2021-11-16 21:15:00|139.01|136.21|138.62|135.82|139.14|136.34|138.62|135.82|0
1637097600000|2021-11-16 21:20:00|138.59|135.79|138.69|135.89|138.81|136.01|138.56|135.76|0
1637097900000|2021-11-16 21:25:00|138.75|135.95|138.68|135.88|138.75|135.95|138.68|135.88|0
1637098200000|2021-11-16 21:30:00|138.75|135.95|139.07|136.27|139.07|136.27|138.75|135.95|0
1637098500000|2021-11-16 21:35:00|139|136.2|139|136.2|139.04|136.24|138.94|136.14|0
1637098800000|2021-11-16 21:40:00|138.94|136.14|139.19|136.39|139.19|136.39|138.94|136.14|0
1637099100000|2021-11-16 21:45:00|139.26|136.46|139.52|136.72|139.52|136.72|139.26|136.46|0
1637099400000|2021-11-16 21:50:00|139.51|136.71|139.45|136.65|139.51|136.71|139.38|136.58|0
1637099700000|2021-11-16 21:55:00|139.38|136.58|139.35|136.55|139.45|136.65|139.32|136.52|0
1637100000000|2021-11-16 22:00:00|139.38|136.58|139.32|136.52|139.39|136.59|139.29|136.49|0
1637100300000|2021-11-16 22:05:00|139.31|136.51|139.34|136.54|139.36|136.56|139.31|136.51|0
1637100600000|2021-11-16 22:10:00|139.33|136.53|139.31|136.51|139.34|136.54|139.29|136.49|0
1637100900000|2021-11-16 22:15:00|139.3|136.5|139.3|136.5|139.39|136.59|139.28|136.48|0
1637101200000|2021-11-16 22:20:00|139.29|136.49|139.3|136.5|139.33|136.53|139.29|136.49|0
1637101500000|2021-11-16 22:25:00|139.29|136.49|139.29|136.49|139.32|136.52|139.29|136.49|0
1637101800000|2021-11-16 22:30:00|139.26|136.46|139.29|136.49|139.29|136.49|139.22|136.42|0
1637102100000|2021-11-16 22:35:00|139.33|136.53|139.33|136.53|139.33|136.53|139.32|136.52|0
1637102400000|2021-11-16 22:40:00|139.3|136.5|139.28|136.48|139.31|136.51|139.26|136.46|0
1637102700000|2021-11-16 22:45:00|139.23|136.43|139.25|136.45|139.28|136.48|139.21|136.41|0
1637103000000|2021-11-16 22:50:00|139.28|136.48|139.24|136.44|139.29|136.49|139.2|136.4|0
1637103300000|2021-11-16 22:55:00|139.25|136.45|139.26|136.46|139.27|136.47|139.23|136.43|0
1637103600000|2021-11-16 23:00:00|139.2|136.4|139.19|136.39|139.32|136.52|139.03|136.23|0
1637103900000|2021-11-16 23:05:00|139.16|136.36|139.22|136.42|139.35|136.55|139.16|136.36|0
1637104200000|2021-11-16 23:10:00|139.19|136.39|138.96|136.16|139.22|136.42|138.96|136.16|0
1637104500000|2021-11-16 23:15:00|139.09|136.29|139.74|136.94|139.74|136.94|139.09|136.29|0
1637104800000|2021-11-16 23:20:00|139.71|136.91|139.6|136.8|139.71|136.91|139.54|136.74|0
1637105100000|2021-11-16 23:25:00|139.67|136.87|139.34|136.54|139.67|136.87|139.34|136.54|0
1637105400000|2021-11-16 23:30:00|139.41|136.61|139.15|136.35|139.41|136.61|139.15|136.35|0
1637105700000|2021-11-16 23:35:00|139.21|136.41|138.89|136.09|139.21|136.41|138.89|136.09|0
1637106000000|2021-11-16 23:40:00|138.95|136.15|138.75|135.95|138.95|136.15|138.69|135.89|0
1637106300000|2021-11-16 23:45:00|138.69|135.89|138.49|135.69|138.69|135.89|138.49|135.69|0
1637106600000|2021-11-16 23:50:00|138.43|135.63|138.69|135.89|138.69|135.89|138.37|135.57|0
1637106900000|2021-11-16 23:55:00|138.62|135.82|138.62|135.82|138.69|135.89|138.59|135.79|0
1637107200000|2021-11-17 00:00:00|138.68|135.88|138.75|135.95|138.88|136.08|138.68|135.88|0
1637107500000|2021-11-17 00:05:00|138.71|135.91|138.55|135.75|138.71|135.91|138.42|135.62|0
1637107800000|2021-11-17 00:10:00|138.49|135.69|138.55|135.75|138.61|135.81|138.42|135.62|0
1637108100000|2021-11-17 00:15:00|138.61|135.81|138.48|135.68|138.74|135.94|138.42|135.62|0
1637108400000|2021-11-17 00:20:00|138.55|135.75|138.61|135.81|138.61|135.81|138.42|135.62|0
1637108700000|2021-11-17 00:25:00|138.67|135.87|138.93|136.13|139.06|136.26|138.64|135.84|0
1637109000000|2021-11-17 00:30:00|138.99|136.19|138.73|135.93|138.99|136.19|138.73|135.93|0
1637109300000|2021-11-17 00:35:00|138.8|136|138.73|135.93|138.86|136.06|138.6|135.8|0
1637109600000|2021-11-17 00:40:00|138.67|135.87|138.92|136.12|138.92|136.12|138.67|135.87|0
1637109900000|2021-11-17 00:45:00|138.86|136.06|139.11|136.31|139.12|136.32|138.86|136.06|0
1637110200000|2021-11-17 00:50:00|139.08|136.28|138.79|135.99|139.08|136.28|138.79|135.99|0
1637110500000|2021-11-17 00:55:00|138.85|136.05|138.79|135.99|138.98|136.18|138.72|135.92|0
1637110800000|2021-11-17 01:00:00|138.85|136.05|138.85|136.05|139.04|136.24|138.72|135.92|0
1637111100000|2021-11-17 01:05:00|138.91|136.11|138.98|136.18|139.04|136.24|138.85|136.05|0
1637111400000|2021-11-17 01:10:00|138.91|136.11|138.78|135.98|138.98|136.18|138.78|135.98|0
1637111700000|2021-11-17 01:15:00|138.85|136.05|138.65|135.85|138.85|136.05|138.65|135.85|0
1637112000000|2021-11-17 01:20:00|138.71|135.91|138.84|136.04|138.88|136.08|138.65|135.85|0
1637112300000|2021-11-17 01:25:00|138.91|136.11|138.84|136.04|138.91|136.11|138.71|135.91|0
1637112600000|2021-11-17 01:30:00|138.77|135.97|138.77|135.97|138.9|136.1|138.71|135.91|0
1637112900000|2021-11-17 01:35:00|138.71|135.91|139.16|136.36|139.16|136.36|138.64|135.84|0
1637113200000|2021-11-17 01:40:00|139.09|136.29|139.29|136.49|139.29|136.49|138.96|136.16|0
1637113500000|2021-11-17 01:45:00|139.25|136.45|139.09|136.29|139.29|136.49|139.02|136.22|0
1637113800000|2021-11-17 01:50:00|139.06|136.26|138.96|136.16|139.15|136.35|138.89|136.09|0
1637114100000|2021-11-17 01:55:00|138.89|136.09|139.02|136.22|139.02|136.22|138.89|136.09|0
1637114400000|2021-11-17 02:00:00|138.96|136.16|139.28|136.48|139.28|136.48|138.95|136.15|0
1637114700000|2021-11-17 02:05:00|139.34|136.54|139.15|136.35|139.34|136.54|139.15|136.35|0
1637115000000|2021-11-17 02:10:00|139.14|136.34|139.01|136.21|139.21|136.41|138.95|136.15|0
1637115300000|2021-11-17 02:15:00|138.98|136.18|138.95|136.15|139.08|136.28|138.95|136.15|0
1637115600000|2021-11-17 02:20:00|138.88|136.08|140.04|137.24|140.1|137.3|138.82|136.02|0
1637115900000|2021-11-17 02:25:00|140.1|137.3|140.1|137.3|140.16|137.36|140.1|137.3|0
1637116200000|2021-11-17 02:30:00|140.03|137.23|140.16|137.36|140.23|137.43|140.03|137.23|0
1637116500000|2021-11-17 02:35:00|140.13|137.33|140.19|137.39|140.22|137.42|140.1|137.3|0
1637116800000|2021-11-17 02:40:00|140.29|137.49|140.35|137.55|140.35|137.55|140.22|137.42|0
1637117100000|2021-11-17 02:45:00|140.32|137.52|140.22|137.42|140.35|137.55|140.22|137.42|0
1637117400000|2021-11-17 02:50:00|140.25|137.45|140.61|137.81|140.71|137.91|140.25|137.45|0
1637117700000|2021-11-17 02:55:00|140.54|137.74|140.61|137.81|140.61|137.81|140.54|137.74|0
1637118000000|2021-11-17 03:00:00|140.6|137.8|140.41|137.61|140.67|137.87|140.34|137.54|0
1637118300000|2021-11-17 03:05:00|140.38|137.58|140.47|137.67|140.54|137.74|140.34|137.54|0
1637118600000|2021-11-17 03:10:00|140.5|137.7|140.66|137.86|140.79|137.99|140.47|137.67|0
1637118900000|2021-11-17 03:15:00|140.73|137.93|140.86|138.06|140.92|138.12|140.66|137.86|0
1637119200000|2021-11-17 03:20:00|140.92|138.12|141.44|138.64|141.51|138.71|140.92|138.12|0
1637119500000|2021-11-17 03:25:00|141.51|138.71|141.31|138.51|141.57|138.77|141.24|138.44|0
1637119800000|2021-11-17 03:30:00|141.24|138.44|141.18|138.38|141.31|138.51|141.11|138.31|0
1637120100000|2021-11-17 03:35:00|141.24|138.44|141.3|138.5|141.37|138.57|141.18|138.38|0
1637120400000|2021-11-17 03:40:00|141.34|138.54|141.63|138.83|141.76|138.96|141.24|138.44|0
1637120700000|2021-11-17 03:45:00|141.76|138.96|141.76|138.96|141.89|139.09|141.76|138.96|0
1637121000000|2021-11-17 03:50:00|141.69|138.89|141.56|138.76|141.76|138.96|141.56|138.76|0
1637121300000|2021-11-17 03:55:00|141.49|138.69|141.56|138.76|141.62|138.82|141.49|138.69|0
1637121600000|2021-11-17 04:00:00|141.49|138.69|141.36|138.56|141.49|138.69|141.29|138.49|0
1637121900000|2021-11-17 04:05:00|141.29|138.49|141.36|138.56|141.42|138.62|141.29|138.49|0
1637122200000|2021-11-17 04:10:00|141.42|138.62|141.09|138.29|141.42|138.62|141.03|138.23|0
1637122500000|2021-11-17 04:15:00|141.03|138.23|141.03|138.23|141.09|138.29|141.03|138.23|0
1637122800000|2021-11-17 04:20:00|141.09|138.29|141.22|138.42|141.22|138.42|141.03|138.23|0
1637123100000|2021-11-17 04:25:00|141.15|138.35|141.15|138.35|141.22|138.42|141.15|138.35|0
1637123400000|2021-11-17 04:30:00|141.22|138.42|141.28|138.48|141.35|138.55|141.22|138.42|0
1637123700000|2021-11-17 04:35:00|141.35|138.55|141.21|138.41|141.35|138.55|141.18|138.38|0
1637124000000|2021-11-17 04:40:00|141.15|138.35|141.15|138.35|141.21|138.41|141.08|138.28|0
1637124300000|2021-11-17 04:45:00|141.08|138.28|141.08|138.28|141.08|138.28|141.01|138.21|0
1637124600000|2021-11-17 04:50:00|140.88|138.08|140.82|138.02|140.95|138.15|140.82|138.02|0
1637124900000|2021-11-17 04:55:00|140.75|137.95|140.88|138.08|140.95|138.15|140.75|137.95|0
1637125200000|2021-11-17 05:00:00|140.81|138.01|140.75|137.95|140.81|138.01|140.55|137.75|0
1637125500000|2021-11-17 05:05:00|140.68|137.88|140.61|137.81|140.68|137.88|140.55|137.75|0
1637125800000|2021-11-17 05:10:00|140.55|137.75|140.74|137.94|140.74|137.94|140.55|137.75|0
1637126100000|2021-11-17 05:15:00|140.68|137.88|140.87|138.07|140.87|138.07|140.68|137.88|0
1637126400000|2021-11-17 05:20:00|140.84|138.04|140.87|138.07|140.93|138.13|140.74|137.94|0
1637126700000|2021-11-17 05:25:00|141|138.2|141.13|138.33|141.13|138.33|141|138.2|0
1637127000000|2021-11-17 05:30:00|141.06|138.26|140.8|138|141.06|138.26|140.73|137.93|0
1637127300000|2021-11-17 05:35:00|140.77|137.97|140.54|137.74|140.77|137.97|140.34|137.54|0
1637127600000|2021-11-17 05:40:00|140.47|137.67|140.6|137.8|140.67|137.87|140.47|137.67|0
1637127900000|2021-11-17 05:45:00|140.66|137.86|140.79|137.99|140.86|138.06|140.66|137.86|0
1637128200000|2021-11-17 05:50:00|140.86|138.06|140.79|137.99|140.86|138.06|140.73|137.93|0
1637128500000|2021-11-17 05:55:00|140.86|138.06|141.05|138.25|141.05|138.25|140.59|137.79|0
1637128800000|2021-11-17 06:00:00|141.11|138.31|140.98|138.18|141.11|138.31|140.92|138.12|0
1637129100000|2021-11-17 06:05:00|140.92|138.12|141.11|138.31|141.11|138.31|140.92|138.12|0
1637129400000|2021-11-17 06:10:00|141.14|138.34|141.04|138.24|141.24|138.44|141.04|138.24|0
1637129700000|2021-11-17 06:15:00|141.11|138.31|140.84|138.04|141.17|138.37|140.84|138.04|0
1637130000000|2021-11-17 06:20:00|140.78|137.98|140.65|137.85|140.91|138.11|140.65|137.85|0
1637130300000|2021-11-17 06:25:00|140.58|137.78|140.39|137.59|140.71|137.91|140.39|137.59|0
1637130600000|2021-11-17 06:30:00|140.38|137.58|140.51|137.71|140.51|137.71|140.38|137.58|0
1637130900000|2021-11-17 06:35:00|140.48|137.68|140.38|137.58|140.51|137.71|140.32|137.52|0
1637131200000|2021-11-17 06:40:00|140.45|137.65|140.57|137.77|140.64|137.84|140.38|137.58|0
1637131500000|2021-11-17 06:45:00|140.51|137.71|140.57|137.77|140.64|137.84|140.51|137.71|0
1637131800000|2021-11-17 06:50:00|140.54|137.74|140.5|137.7|140.57|137.77|140.44|137.64|0
1637132100000|2021-11-17 06:55:00|140.44|137.64|140.63|137.83|140.63|137.83|140.44|137.64|0
1637132400000|2021-11-17 07:00:00|140.57|137.77|140.56|137.76|140.6|137.8|140.47|137.67|0
1637132700000|2021-11-17 07:05:00|140.53|137.73|140.76|137.96|140.76|137.96|140.43|137.63|0
1637133000000|2021-11-17 07:10:00|140.82|138.02|141.08|138.28|141.08|138.28|140.76|137.96|0
1637133300000|2021-11-17 07:15:00|141.02|138.22|141.01|138.21|141.15|138.35|140.92|138.12|0
1637133600000|2021-11-17 07:20:00|141.05|138.25|140.88|138.08|141.08|138.28|140.88|138.08|0
1637133900000|2021-11-17 07:25:00|140.95|138.15|140.68|137.88|140.98|138.18|140.68|137.88|0
1637134200000|2021-11-17 07:30:00|140.75|137.95|140.55|137.75|140.75|137.95|140.55|137.75|0
1637134500000|2021-11-17 07:35:00|140.49|137.69|140.55|137.75|140.55|137.75|140.42|137.62|0
1637134800000|2021-11-17 07:40:00|140.61|137.81|140.61|137.81|140.71|137.91|140.55|137.75|0
1637135100000|2021-11-17 07:45:00|140.68|137.88|140.55|137.75|140.68|137.88|140.48|137.68|0
1637135400000|2021-11-17 07:50:00|140.48|137.68|140.28|137.48|140.55|137.75|140.15|137.35|0
1637135700000|2021-11-17 07:55:00|140.32|137.52|140.06|137.26|140.35|137.55|139.89|137.09|0
1637136000000|2021-11-17 08:00:00|139.96|137.16|140.58|137.78|140.84|138.04|139.3|136.5|0
1637136300000|2021-11-17 08:05:00|140.38|137.98|140.25|137.85|140.51|138.11|140.19|137.79|0
1637136600000|2021-11-17 08:10:00|140.31|137.91|140.05|137.65|140.31|137.91|139.86|137.46|0
1637136900000|2021-11-17 08:15:00|140.02|137.62|140.05|137.65|140.05|137.65|139.79|137.39|0
1637137200000|2021-11-17 08:20:00|139.99|137.59|139.73|137.33|140.05|137.65|139.73|137.33|0
1637137500000|2021-11-17 08:25:00|139.66|137.26|139.66|137.26|139.72|137.32|139.47|137.07|0
1637137800000|2021-11-17 08:30:00|139.72|137.32|139.92|137.52|140.05|137.65|139.66|137.26|0
1637138100000|2021-11-17 08:35:00|139.98|137.58|139.78|137.38|139.98|137.58|139.66|137.26|0
1637138400000|2021-11-17 08:40:00|139.85|137.45|139.59|137.19|139.85|137.45|139.52|137.12|0
1637138700000|2021-11-17 08:45:00|139.52|137.12|139.71|137.31|139.78|137.38|139.39|136.99|0
1637139000000|2021-11-17 08:50:00|139.75|137.35|139.71|137.31|139.78|137.38|139.65|137.25|0
1637139300000|2021-11-17 08:55:00|139.65|137.25|139.68|137.28|139.71|137.31|139.65|137.25|0
1637139600000|2021-11-17 09:00:00|139.65|137.25|139.71|137.31|139.78|137.38|139.65|137.25|0
1637139900000|2021-11-17 09:05:00|139.64|137.24|140.03|137.63|140.03|137.63|139.64|137.24|0
1637140200000|2021-11-17 09:10:00|139.97|137.57|140.09|137.69|140.16|137.76|139.96|137.56|0
1637140500000|2021-11-17 09:15:00|140.16|137.76|140.22|137.82|140.22|137.82|140.09|137.69|0
1637140800000|2021-11-17 09:20:00|140.28|137.88|140.22|137.82|140.28|137.88|140.15|137.75|0
1637141100000|2021-11-17 09:25:00|140.28|137.88|140.35|137.95|140.35|137.95|140.22|137.82|0
1637141400000|2021-11-17 09:30:00|140.48|138.08|140.54|138.14|140.6|138.2|140.47|138.07|0
1637141700000|2021-11-17 09:35:00|140.6|138.2|140.99|138.59|140.99|138.59|140.54|138.14|0
1637142000000|2021-11-17 09:40:00|141.06|138.66|140.92|138.52|141.06|138.66|140.79|138.39|0
1637142300000|2021-11-17 09:45:00|140.86|138.46|140.79|138.39|140.86|138.46|140.73|138.33|0
1637142600000|2021-11-17 09:50:00|140.86|138.46|140.99|138.59|140.99|138.59|140.79|138.39|0
1637142900000|2021-11-17 09:55:00|140.98|138.58|140.92|138.52|140.98|138.58|140.92|138.52|0
1637143200000|2021-11-17 10:00:00|140.89|138.49|140.72|138.32|140.92|138.52|140.66|138.26|0
1637143500000|2021-11-17 10:05:00|140.79|138.39|140.91|138.51|140.91|138.51|140.72|138.32|0
1637143800000|2021-11-17 10:10:00|140.98|138.58|140.98|138.58|141.04|138.64|140.91|138.51|0
1637144100000|2021-11-17 10:15:00|141.04|138.64|140.91|138.51|141.11|138.71|140.91|138.51|0
1637144400000|2021-11-17 10:20:00|140.97|138.57|141.17|138.77|141.17|138.77|140.78|138.38|0
1637144700000|2021-11-17 10:25:00|141.1|138.7|140.97|138.57|141.17|138.77|140.9|138.5|0
1637145000000|2021-11-17 10:30:00|140.94|138.54|140.9|138.5|141.1|138.7|140.9|138.5|0
1637145300000|2021-11-17 10:35:00|140.97|138.57|141.03|138.63|141.03|138.63|140.97|138.57|0
1637145600000|2021-11-17 10:40:00|141.1|138.7|140.9|138.5|141.1|138.7|140.83|138.43|0
1637145900000|2021-11-17 10:45:00|140.83|138.43|140.9|138.5|140.9|138.5|140.83|138.43|0
1637146200000|2021-11-17 10:50:00|140.86|138.46|140.96|138.56|140.96|138.56|140.8|138.4|0
1637146500000|2021-11-17 10:55:00|140.89|138.49|141.09|138.69|141.19|138.79|140.89|138.49|0
1637146800000|2021-11-17 11:00:00|141.02|138.62|141.28|138.88|141.28|138.88|141.02|138.62|0
1637147100000|2021-11-17 11:05:00|141.22|138.82|141.02|138.62|141.35|138.95|141.02|138.62|0
1637147400000|2021-11-17 11:10:00|140.99|138.59|140.95|138.55|141.02|138.62|140.95|138.55|0
1637147700000|2021-11-17 11:15:00|141.01|138.61|140.95|138.55|141.08|138.68|140.95|138.55|0
1637148000000|2021-11-17 11:20:00|141.01|138.61|140.95|138.55|141.01|138.61|140.82|138.42|0
1637148300000|2021-11-17 11:25:00|140.88|138.48|140.75|138.35|140.88|138.48|140.75|138.35|0
1637148600000|2021-11-17 11:30:00|140.68|138.28|140.75|138.35|140.78|138.38|140.62|138.22|0
1637148900000|2021-11-17 11:35:00|140.72|138.32|140.87|138.47|140.94|138.54|140.72|138.32|0
1637149200000|2021-11-17 11:40:00|140.81|138.41|141.07|138.67|141.07|138.67|140.81|138.41|0
1637149500000|2021-11-17 11:45:00|141|138.6|141.33|138.93|141.36|138.96|141|138.6|0
1637149800000|2021-11-17 11:50:00|141.3|138.9|141.13|138.73|141.39|138.99|141.13|138.73|0
1637150100000|2021-11-17 11:55:00|141.19|138.79|140.8|138.4|141.19|138.79|140.8|138.4|0
1637150400000|2021-11-17 12:00:00|140.74|138.34|140.41|138.01|140.8|138.4|140.34|137.94|0
1637150700000|2021-11-17 12:05:00|140.44|138.04|140.47|138.07|140.54|138.14|140.34|137.94|0
1637151000000|2021-11-17 12:10:00|140.41|138.01|140.6|138.2|140.6|138.2|140.41|138.01|0
1637151300000|2021-11-17 12:15:00|140.66|138.26|140.4|138|140.73|138.33|140.34|137.94|0
1637151600000|2021-11-17 12:20:00|140.37|137.97|140.34|137.94|140.47|138.07|140.34|137.94|0
1637151900000|2021-11-17 12:25:00|140.33|137.93|140.27|137.87|140.5|138.1|140.2|137.8|0
1637152200000|2021-11-17 12:30:00|140.3|137.9|140.2|137.8|140.33|137.93|140.2|137.8|0
1637152500000|2021-11-17 12:35:00|140.27|137.87|140.39|137.99|140.46|138.06|140.27|137.87|0
1637152800000|2021-11-17 12:40:00|140.43|138.03|140.46|138.06|140.52|138.12|140.39|137.99|0
1637153100000|2021-11-17 12:45:00|140.52|138.12|140.65|138.25|140.65|138.25|140.46|138.06|0
1637153400000|2021-11-17 12:50:00|140.71|138.31|140.78|138.38|140.78|138.38|140.58|138.18|0
1637153700000|2021-11-17 12:55:00|140.84|138.44|140.97|138.57|140.97|138.57|140.78|138.38|0
1637154000000|2021-11-17 13:00:00|140.94|138.54|141.49|139.09|141.49|139.09|140.94|138.54|0
1637154300000|2021-11-17 13:05:00|141.43|139.03|141.55|139.15|141.75|139.35|141.36|138.96|0
1637154600000|2021-11-17 13:10:00|141.49|139.09|142.18|139.78|142.4|140|141.46|139.06|0
1637154900000|2021-11-17 13:15:00|142.21|139.81|142.01|139.61|142.27|139.87|141.94|139.54|0
1637155200000|2021-11-17 13:20:00|141.98|139.58|141.48|139.08|142.07|139.67|141.42|139.02|0
1637155500000|2021-11-17 13:25:00|141.42|139.02|141.22|138.82|141.48|139.08|141.22|138.82|0
1637155800000|2021-11-17 13:30:00|141.19|138.79|141.28|138.88|141.35|138.95|141.02|138.62|0
1637156100000|2021-11-17 13:35:00|141.22|138.82|141.41|139.01|141.48|139.08|141.09|138.69|0
1637156400000|2021-11-17 13:40:00|141.34|138.94|141.6|139.2|141.6|139.2|141.21|138.81|0
1637156700000|2021-11-17 13:45:00|141.54|139.14|141.67|139.27|141.77|139.37|141.47|139.07|0
1637157000000|2021-11-17 13:50:00|141.6|139.2|141.53|139.13|141.64|139.24|141.4|139|0
1637157300000|2021-11-17 13:55:00|141.47|139.07|141.53|139.13|141.53|139.13|141.27|138.87|0
1637157600000|2021-11-17 14:00:00|141.47|139.07|141.66|139.26|141.66|139.26|141.4|139|0
1637157900000|2021-11-17 14:05:00|141.6|139.2|141.59|139.19|141.66|139.26|141.46|139.06|0
1637158200000|2021-11-17 14:10:00|141.53|139.13|141.26|138.86|141.59|139.19|141.26|138.86|0
1637158500000|2021-11-17 14:15:00|141.23|138.83|141.2|138.8|141.26|138.86|141.1|138.7|0
1637158800000|2021-11-17 14:20:00|141.26|138.86|141.06|138.66|141.26|138.86|141|138.6|0
1637159100000|2021-11-17 14:25:00|141.13|138.73|140.87|138.47|141.26|138.86|140.87|138.47|0
1637159400000|2021-11-17 14:30:00|140.74|138.34|142.04|139.64|142.24|139.84|140.74|138.34|0
1637159700000|2021-11-17 14:35:00|142.11|139.71|142.56|140.16|143.03|140.63|142.04|139.64|0
1637160000000|2021-11-17 14:40:00|142.5|140.1|142.23|139.83|143.03|140.63|142.1|139.7|0
1637160300000|2021-11-17 14:45:00|142.3|139.9|143.02|140.62|143.02|140.62|141.77|139.37|0
1637160600000|2021-11-17 14:50:00|143.09|140.69|142.15|139.75|144.48|142.08|142.09|139.69|0
1637160900000|2021-11-17 14:55:00|145.72|143.32|145.65|143.25|146.18|143.78|145.38|142.98|0
1637161200000|2021-11-17 15:00:00|145.78|143.38|144.58|142.18|146.11|143.71|144.52|142.12|0
1637161500000|2021-11-17 15:05:00|144.65|142.25|144.84|142.44|145.18|142.78|144.38|141.98|0
1637161800000|2021-11-17 15:10:00|144.78|142.38|144.11|141.71|144.78|142.38|144.11|141.71|0
1637162100000|2021-11-17 15:15:00|144.05|141.65|144.97|142.57|145.04|142.64|144.05|141.65|0
1637162400000|2021-11-17 15:20:00|144.91|142.51|144.97|142.57|145.37|142.97|144.84|142.44|0
1637162700000|2021-11-17 15:25:00|144.9|142.5|144.84|142.44|144.9|142.5|144.24|141.84|0
1637163000000|2021-11-17 15:30:00|144.7|142.3|143.97|141.57|144.97|142.57|143.91|141.51|0
1637163300000|2021-11-17 15:35:00|144.04|141.64|142.72|140.32|144.04|141.64|142.72|140.32|0
1637163600000|2021-11-17 15:40:00|142.66|140.26|143.31|140.91|143.51|141.11|142.66|140.26|0
1637163900000|2021-11-17 15:45:00|143.18|140.78|143.57|141.17|143.7|141.3|142.72|140.32|0
1637164200000|2021-11-17 15:50:00|143.64|141.24|143.46|141.06|145.03|142.63|143.37|140.97|0
1637164500000|2021-11-17 15:55:00|143.4|141|142.94|140.54|143.53|141.13|142.94|140.54|0
1637164800000|2021-11-17 16:00:00|143|140.6|143.13|140.73|143.33|140.93|142.8|140.4|0
1637165100000|2021-11-17 16:05:00|143.17|140.77|142.8|140.4|143.17|140.77|142.6|140.2|0
1637165400000|2021-11-17 16:10:00|142.87|140.47|142.93|140.53|143.06|140.66|142.73|140.33|0
1637165700000|2021-11-17 16:15:00|143|140.6|142.93|140.53|143.19|140.79|142.73|140.33|0
1637166000000|2021-11-17 16:20:00|143.06|140.66|143.72|141.32|143.78|141.38|142.6|140.2|0
1637166300000|2021-11-17 16:25:00|143.65|141.25|143.19|140.79|143.85|141.45|143.12|140.72|0
1637166600000|2021-11-17 16:30:00|143.32|140.92|143.18|140.78|143.45|141.05|143.05|140.65|0
1637166900000|2021-11-17 16:35:00|143.25|140.85|142.92|140.52|143.45|141.05|142.85|140.45|0
1637167200000|2021-11-17 16:40:00|142.85|140.45|142.72|140.32|142.92|140.52|142.33|139.93|0
1637167500000|2021-11-17 16:45:00|142.79|140.39|142.26|139.86|142.85|140.45|142.19|139.79|0
1637167800000|2021-11-17 16:50:00|142.19|139.79|142.06|139.66|142.59|140.19|142.06|139.66|0
1637168100000|2021-11-17 16:55:00|141.99|139.59|141.4|139|142.13|139.73|141.21|138.81|0
1637168400000|2021-11-17 17:00:00|141.34|138.94|141.73|139.33|141.93|139.53|141.14|138.74|0
1637168700000|2021-11-17 17:05:00|141.79|139.39|142.77|140.37|143.1|140.7|141.79|139.39|0
1637169000000|2021-11-17 17:10:00|142.91|140.51|143.1|140.7|143.1|140.7|142.64|140.24|0
1637169300000|2021-11-17 17:15:00|143.04|140.64|143.63|141.23|143.63|141.23|142.9|140.5|0
1637169600000|2021-11-17 17:20:00|143.69|141.29|144.09|141.69|144.15|141.75|143.3|140.9|0
1637169900000|2021-11-17 17:25:00|144.02|141.62|144.95|142.55|144.95|142.55|143.82|141.42|0
1637170200000|2021-11-17 17:30:00|145.01|142.61|144.28|141.88|145.08|142.68|144.28|141.88|0
1637170500000|2021-11-17 17:35:00|144.35|141.95|143.42|141.02|144.35|141.95|143.42|141.02|0
1637170800000|2021-11-17 17:40:00|143.49|141.09|143.81|141.41|144.41|142.01|143.35|140.95|0
1637171100000|2021-11-17 17:45:00|144.01|141.61|143.81|141.41|144.34|141.94|143.68|141.28|0
1637171400000|2021-11-17 17:50:00|143.85|141.45|144.27|141.87|144.54|142.14|143.81|141.41|0
1637171700000|2021-11-17 17:55:00|144.34|141.94|144|141.6|144.7|142.3|143.94|141.54|0
1637172000000|2021-11-17 18:00:00|143.94|141.54|143.74|141.34|144.4|142|143.54|141.14|0
1637172300000|2021-11-17 18:05:00|143.67|141.27|143.54|141.14|143.8|141.4|142.95|140.55|0
1637172600000|2021-11-17 18:10:00|143.47|141.07|143.47|141.07|144.13|141.73|143.34|140.94|0
1637172900000|2021-11-17 18:15:00|143.54|141.14|143.7|141.3|144.13|141.73|143.54|141.14|0
1637173200000|2021-11-17 18:20:00|143.73|141.33|143.2|140.8|144.03|141.63|143.14|140.74|0
1637173500000|2021-11-17 18:25:00|143.27|140.87|143.13|140.73|143.27|140.87|142.94|140.54|0
1637173800000|2021-11-17 18:30:00|143.07|140.67|143.26|140.86|143.53|141.13|143|140.6|0
1637174100000|2021-11-17 18:35:00|143.2|140.8|142.93|140.53|143.46|141.06|142.87|140.47|0
1637174400000|2021-11-17 18:40:00|143|140.6|142.6|140.2|143.2|140.8|142.54|140.14|0
1637174700000|2021-11-17 18:45:00|142.54|140.14|143.13|140.73|143.13|140.73|142.53|140.13|0
1637175000000|2021-11-17 18:50:00|143.06|140.66|142.6|140.2|143.13|140.73|142.53|140.13|0
1637175300000|2021-11-17 18:55:00|142.57|140.17|142.33|139.93|142.73|140.33|142.2|139.8|0
1637175600000|2021-11-17 19:00:00|142.3|139.9|142.46|140.06|142.79|140.39|142.27|139.87|0
1637175900000|2021-11-17 19:05:00|142.53|140.13|142.66|140.26|142.72|140.32|142.43|140.03|0
1637176200000|2021-11-17 19:10:00|142.59|140.19|142.92|140.52|143.12|140.72|142.59|140.19|0
1637176500000|2021-11-17 19:15:00|142.98|140.58|143.38|140.98|143.77|141.37|142.72|140.32|0
1637176800000|2021-11-17 19:20:00|143.44|141.04|144.03|141.63|144.23|141.83|143.44|141.04|0
1637177100000|2021-11-17 19:25:00|143.97|141.57|143.77|141.37|144.23|141.83|143.57|141.17|0
1637177400000|2021-11-17 19:30:00|143.97|141.57|144.23|141.83|144.23|141.83|143.63|141.23|0
1637177700000|2021-11-17 19:35:00|144.16|141.76|143.9|141.5|144.23|141.83|143.63|141.23|0
1637178000000|2021-11-17 19:40:00|143.83|141.43|143.5|141.1|143.9|141.5|143.43|141.03|0
1637178300000|2021-11-17 19:45:00|143.56|141.16|142.97|140.57|143.56|141.16|142.97|140.57|0
1637178600000|2021-11-17 19:50:00|143|140.6|143.36|140.96|143.49|141.09|142.84|140.44|0
1637178900000|2021-11-17 19:55:00|143.29|140.89|142.9|140.5|143.43|141.03|142.83|140.43|0
1637179200000|2021-11-17 20:00:00|142.83|140.43|144.98|142.58|144.98|142.58|142.77|140.37|0
1637179500000|2021-11-17 20:05:00|144.92|142.52|144.91|142.51|145.31|142.91|144.68|142.28|0
1637179800000|2021-11-17 20:10:00|144.98|142.58|144.78|142.38|144.98|142.58|144.71|142.31|0
1637180100000|2021-11-17 20:15:00|144.71|142.31|144.51|142.11|144.71|142.31|143.72|141.32|0
1637180400000|2021-11-17 20:20:00|144.45|142.05|147.5|145.1|147.77|145.37|144.12|141.72|0
1637180700000|2021-11-17 20:25:00|147.43|145.03|147.83|145.43|147.9|145.5|147.3|144.9|0
1637181000000|2021-11-17 20:30:00|147.76|145.36|147.63|145.23|148.1|145.7|147.56|145.16|0
1637181300000|2021-11-17 20:35:00|147.56|145.16|147.43|145.03|147.76|145.36|147.16|144.76|0
1637181600000|2021-11-17 20:40:00|147.4|145|147.53|145.13|147.89|145.49|147.29|144.89|0
1637181900000|2021-11-17 20:45:00|147.62|145.22|147.42|145.02|147.69|145.29|146.83|144.43|0
1637182200000|2021-11-17 20:50:00|147.49|145.09|147.95|145.55|147.95|145.55|147.29|144.89|0
1637182500000|2021-11-17 20:55:00|148.02|145.62|148.42|146.02|148.75|146.35|147.89|145.49|0
1637182800000|2021-11-17 21:00:00|148.35|145.95|148.82|146.42|148.95|146.55|148.35|145.95|0
1637183100000|2021-11-17 21:05:00|148.75|146.35|149.48|147.08|149.48|147.08|148.68|146.28|0
1637183400000|2021-11-17 21:10:00|149.42|147.02|148.74|146.34|149.42|147.02|148.54|146.14|0
1637183700000|2021-11-17 21:15:00|149.08|146.28|149.01|146.21|149.28|146.48|149.01|146.21|0
1637184000000|2021-11-17 21:20:00|148.94|146.14|149.07|146.27|149.14|146.34|148.74|145.94|0
1637184300000|2021-11-17 21:25:00|149.01|146.21|149|146.2|149.14|146.34|148.94|146.14|0
1637184600000|2021-11-17 21:30:00|149.07|146.27|149.07|146.27|149.07|146.27|149|146.2|0
1637184900000|2021-11-17 21:35:00|149|146.2|148.83|146.03|149.07|146.27|148.83|146.03|0
1637185200000|2021-11-17 21:40:00|148.87|146.07|148.86|146.06|148.93|146.13|148.8|146|0
1637185500000|2021-11-17 21:45:00|148.8|146|149.38|146.58|149.38|146.58|148.79|145.99|0
1637185800000|2021-11-17 21:50:00|149.45|146.65|149.51|146.71|149.51|146.71|149.45|146.65|0
1637186100000|2021-11-17 21:55:00|149.44|146.64|149.43|146.63|149.51|146.71|149.41|146.61|0
1637186400000|2021-11-17 22:00:00|149.45|146.65|149.45|146.65|149.46|146.66|149.45|146.65|0
1637186700000|2021-11-17 22:05:00|149.44|146.64|149.38|146.58|149.45|146.65|149.38|146.58|0
1637187000000|2021-11-17 22:10:00|149.42|146.62|149.48|146.68|149.49|146.69|149.38|146.58|0
1637187300000|2021-11-17 22:15:00|149.44|146.64|149.47|146.67|149.47|146.67|149.37|146.57|0
1637187600000|2021-11-17 22:20:00|149.48|146.68|149.48|146.68|149.5|146.7|149.47|146.67|0
1637187900000|2021-11-17 22:25:00|149.49|146.69|149.47|146.67|149.55|146.75|149.47|146.67|0
1637188200000|2021-11-17 22:30:00|149.46|146.66|149.48|146.68|149.48|146.68|149.46|146.66|0
1637188500000|2021-11-17 22:35:00|149.49|146.69|149.49|146.69|149.49|146.69|149.49|146.69|0
1637189100000|2021-11-17 22:45:00|149.48|146.68|149.52|146.72|149.57|146.77|149.48|146.68|0
1637189400000|2021-11-17 22:50:00|149.53|146.73|149.5|146.7|149.53|146.73|149.46|146.66|0
1637189700000|2021-11-17 22:55:00|149.56|146.76|149.57|146.77|149.57|146.77|149.52|146.72|0
1637190000000|2021-11-17 23:00:00|149.38|146.58|149.01|146.21|149.38|146.58|148.98|146.18|0
1637190300000|2021-11-17 23:05:00|149.08|146.28|149.28|146.48|149.28|146.48|149.01|146.21|0
1637190600000|2021-11-17 23:10:00|149.21|146.41|149.61|146.81|149.61|146.81|149.21|146.41|0
1637190900000|2021-11-17 23:15:00|149.48|146.68|149.34|146.54|149.61|146.81|149.34|146.54|0
1637191200000|2021-11-17 23:20:00|149.27|146.47|149.4|146.6|149.47|146.67|149.21|146.41|0
1637191500000|2021-11-17 23:25:00|149.47|146.67|149|146.2|149.47|146.67|148.93|146.13|0
1637191800000|2021-11-17 23:30:00|148.93|146.13|148.93|146.13|149.27|146.47|148.87|146.07|0
1637192100000|2021-11-17 23:35:00|148.87|146.07|148.8|146|148.93|146.13|148.8|146|0
1637192400000|2021-11-17 23:40:00|148.86|146.06|148.59|145.79|148.93|146.13|148.59|145.79|0
1637192700000|2021-11-17 23:45:00|148.66|145.86|148.79|145.99|148.79|145.99|148.59|145.79|0
1637193000000|2021-11-17 23:50:00|148.73|145.93|148.66|145.86|148.73|145.93|148.59|145.79|0
1637193300000|2021-11-17 23:55:00|148.62|145.82|148.52|145.72|148.72|145.92|148.52|145.72|0
1637193600000|2021-11-18 00:00:00|148.59|145.79|148.39|145.59|148.79|145.99|148.32|145.52|0
1637193900000|2021-11-18 00:05:00|148.45|145.65|148.52|145.72|148.52|145.72|148.25|145.45|0
1637194200000|2021-11-18 00:10:00|148.45|145.65|148.71|145.91|148.78|145.98|148.38|145.58|0
1637194500000|2021-11-18 00:15:00|148.78|145.98|148.61|145.81|148.78|145.98|148.58|145.78|0
1637194800000|2021-11-18 00:20:00|148.65|145.85|148.24|145.44|148.65|145.85|148.21|145.41|0
1637195100000|2021-11-18 00:25:00|148.31|145.51|148.31|145.51|148.38|145.58|148.18|145.38|0
1637195400000|2021-11-18 00:30:00|148.24|145.44|148.37|145.57|148.44|145.64|148.17|145.37|0
1637195700000|2021-11-18 00:35:00|148.44|145.64|148.24|145.44|148.5|145.7|148.24|145.44|0
1637196000000|2021-11-18 00:40:00|148.3|145.5|148.37|145.57|148.44|145.64|148.24|145.44|0
1637196300000|2021-11-18 00:45:00|148.04|145.24|148.1|145.3|148.23|145.43|147.9|145.1|0
1637196600000|2021-11-18 00:50:00|148.03|145.23|148.23|145.43|148.23|145.43|148.03|145.23|0
1637196900000|2021-11-18 00:55:00|148.16|145.36|148.36|145.56|148.36|145.56|148.1|145.3|0
1637197200000|2021-11-18 01:00:00|148.23|145.43|148.36|145.56|148.36|145.56|148.16|145.36|0
1637197500000|2021-11-18 01:05:00|148.29|145.49|148.29|145.49|148.43|145.63|148.22|145.42|0
1637197800000|2021-11-18 01:10:00|148.32|145.52|148.55|145.75|148.55|145.75|148.29|145.49|0
1637198100000|2021-11-18 01:15:00|148.62|145.82|148.49|145.69|148.69|145.89|148.42|145.62|0
1637198400000|2021-11-18 01:20:00|148.42|145.62|148.62|145.82|148.62|145.82|148.35|145.55|0
1637198700000|2021-11-18 01:25:00|148.68|145.88|148.41|145.61|148.68|145.88|148.28|145.48|0
1637199000000|2021-11-18 01:30:00|148.48|145.68|148.41|145.61|148.61|145.81|148.41|145.61|0
1637199300000|2021-11-18 01:35:00|148.48|145.68|148.48|145.68|148.48|145.68|148.34|145.54|0
1637199600000|2021-11-18 01:40:00|148.54|145.74|148.61|145.81|148.61|145.81|148.28|145.48|0
1637199900000|2021-11-18 01:45:00|148.64|145.84|148.47|145.67|148.67|145.87|148.41|145.61|0
1637200200000|2021-11-18 01:50:00|148.54|145.74|148.67|145.87|148.74|145.94|148.47|145.67|0
1637200500000|2021-11-18 01:55:00|148.6|145.8|148.53|145.73|148.6|145.8|148.47|145.67|0
1637200800000|2021-11-18 02:00:00|148.6|145.8|148.33|145.53|148.6|145.8|148.27|145.47|0
1637201100000|2021-11-18 02:05:00|148.27|145.47|148.46|145.66|148.46|145.66|148.2|145.4|0
1637201400000|2021-11-18 02:10:00|148.53|145.73|148.73|145.93|148.86|146.06|148.33|145.53|0
1637201700000|2021-11-18 02:15:00|148.79|145.99|148.99|146.19|149.13|146.33|148.79|145.99|0
1637202000000|2021-11-18 02:20:00|149.06|146.26|148.99|146.19|149.09|146.29|148.92|146.12|0
1637202300000|2021-11-18 02:25:00|148.92|146.12|148.59|145.79|148.96|146.16|148.59|145.79|0
1637202600000|2021-11-18 02:30:00|148.56|145.76|148.32|145.52|148.56|145.76|148.19|145.39|0
1637202900000|2021-11-18 02:35:00|148.25|145.45|147.92|145.12|148.32|145.52|147.92|145.12|0
1637203200000|2021-11-18 02:40:00|147.98|145.18|148.12|145.32|148.18|145.38|147.92|145.12|0
1637203500000|2021-11-18 02:45:00|148.11|145.31|148.18|145.38|148.25|145.45|148.11|145.31|0
1637203800000|2021-11-18 02:50:00|148.11|145.31|148.31|145.51|148.31|145.51|148.11|145.31|0
1637204100000|2021-11-18 02:55:00|148.28|145.48|148.37|145.57|148.44|145.64|148.24|145.44|0
1637204400000|2021-11-18 03:00:00|148.44|145.64|148.51|145.71|148.64|145.84|148.37|145.57|0
1637204700000|2021-11-18 03:05:00|148.44|145.64|148.44|145.64|148.44|145.64|148.24|145.44|0
1637205000000|2021-11-18 03:10:00|148.5|145.7|148.43|145.63|148.5|145.7|148.37|145.57|0
1637205300000|2021-11-18 03:15:00|148.37|145.57|148.63|145.83|148.63|145.83|148.37|145.57|0
1637205600000|2021-11-18 03:20:00|148.7|145.9|148.63|145.83|148.7|145.9|148.5|145.7|0
1637205900000|2021-11-18 03:25:00|148.56|145.76|148.49|145.69|148.63|145.83|148.43|145.63|0
1637206200000|2021-11-18 03:30:00|148.56|145.76|148.49|145.69|148.56|145.76|148.43|145.63|0
1637206500000|2021-11-18 03:35:00|148.56|145.76|148.42|145.62|148.56|145.76|148.22|145.42|0
1637206800000|2021-11-18 03:40:00|148.49|145.69|148.29|145.49|148.49|145.69|148.22|145.42|0
1637207100000|2021-11-18 03:45:00|148.22|145.42|148.15|145.35|148.29|145.49|148.15|145.35|0
1637207400000|2021-11-18 03:50:00|148.09|145.29|148.15|145.35|148.19|145.39|148.02|145.22|0
1637207700000|2021-11-18 03:55:00|148.12|145.32|148.28|145.48|148.28|145.48|148.08|145.28|0
1637208000000|2021-11-18 04:00:00|148.25|145.45|148.15|145.35|148.28|145.48|148.15|145.35|0
1637208300000|2021-11-18 04:05:00|148.08|145.28|148.21|145.41|148.21|145.41|148.08|145.28|0
1637208600000|2021-11-18 04:10:00|148.14|145.34|148.24|145.44|148.27|145.47|148.08|145.28|0
1637208900000|2021-11-18 04:15:00|148.27|145.47|148.01|145.21|148.27|145.47|148.01|145.21|0
1637209200000|2021-11-18 04:20:00|148.07|145.27|148|145.2|148.07|145.27|148|145.2|0
1637209500000|2021-11-18 04:25:00|148.04|145.24|148|145.2|148.07|145.27|147.97|145.17|0
1637209800000|2021-11-18 04:30:00|148.04|145.24|148|145.2|148.07|145.27|147.93|145.13|0
1637210100000|2021-11-18 04:35:00|147.97|145.17|148|145.2|148.06|145.26|147.93|145.13|0
1637210400000|2021-11-18 04:40:00|148.06|145.26|148.06|145.26|148.06|145.26|148|145.2|0
1637210700000|2021-11-18 04:45:00|148|145.2|147.99|145.19|148|145.2|147.99|145.19|0
1637211000000|2021-11-18 04:50:00|147.93|145.13|147.86|145.06|147.93|145.13|147.86|145.06|0
1637211300000|2021-11-18 04:55:00|147.92|145.12|147.72|144.92|147.92|145.12|147.66|144.86|0
1637211600000|2021-11-18 05:00:00|147.66|144.86|147.26|144.46|147.66|144.86|147.26|144.46|0
1637211900000|2021-11-18 05:05:00|147.19|144.39|147.32|144.52|147.52|144.72|147.06|144.26|0
1637212200000|2021-11-18 05:10:00|147.39|144.59|147.32|144.52|147.49|144.69|147.25|144.45|0
1637212500000|2021-11-18 05:15:00|147.25|144.45|147.52|144.72|147.52|144.72|147.25|144.45|0
1637212800000|2021-11-18 05:20:00|147.48|144.68|147.45|144.65|147.48|144.68|147.32|144.52|0
1637213100000|2021-11-18 05:25:00|147.38|144.58|147.38|144.58|147.45|144.65|147.31|144.51|0
1637213400000|2021-11-18 05:30:00|147.31|144.51|147.11|144.31|147.38|144.58|147.11|144.31|0
1637213700000|2021-11-18 05:35:00|147.08|144.28|147.18|144.38|147.18|144.38|147.05|144.25|0
1637214000000|2021-11-18 05:40:00|147.24|144.44|147.21|144.41|147.24|144.44|147.08|144.28|0
1637214300000|2021-11-18 05:45:00|147.24|144.44|147.37|144.57|147.4|144.6|147.17|144.37|0
1637214600000|2021-11-18 05:50:00|147.44|144.64|147.57|144.77|147.63|144.83|147.37|144.57|0
1637214900000|2021-11-18 05:55:00|147.6|144.8|147.56|144.76|147.63|144.83|147.5|144.7|0
1637215200000|2021-11-18 06:00:00|147.6|144.8|147.43|144.63|147.63|144.83|147.36|144.56|0
1637215500000|2021-11-18 06:05:00|147.36|144.56|147.43|144.63|147.49|144.69|147.36|144.56|0
1637215800000|2021-11-18 06:10:00|147.49|144.69|147.49|144.69|147.56|144.76|147.43|144.63|0
1637216100000|2021-11-18 06:15:00|147.42|144.62|147.42|144.62|147.49|144.69|147.42|144.62|0
1637216400000|2021-11-18 06:20:00|147.49|144.69|147.42|144.62|147.49|144.69|147.35|144.55|0
1637216700000|2021-11-18 06:25:00|147.49|144.69|147.29|144.49|147.49|144.69|147.29|144.49|0
1637217000000|2021-11-18 06:30:00|147.35|144.55|147.35|144.55|147.42|144.62|147.28|144.48|0
1637217300000|2021-11-18 06:35:00|147.28|144.48|147.22|144.42|147.28|144.48|147.22|144.42|0
1637217600000|2021-11-18 06:40:00|147.21|144.41|147.08|144.28|147.21|144.41|147.08|144.28|0
1637217900000|2021-11-18 06:45:00|147.15|144.35|147.28|144.48|147.34|144.54|147.15|144.35|0
1637218200000|2021-11-18 06:50:00|147.31|144.51|147.47|144.67|147.47|144.67|147.28|144.48|0
1637218500000|2021-11-18 06:55:00|147.41|144.61|147.14|144.34|147.47|144.67|147.14|144.34|0
1637218800000|2021-11-18 07:00:00|147.21|144.41|147.27|144.47|147.34|144.54|147.07|144.27|0
1637219100000|2021-11-18 07:05:00|147.2|144.4|147|144.2|147.27|144.47|147|144.2|0
1637219400000|2021-11-18 07:10:00|146.94|144.14|146.74|143.94|147|144.2|146.67|143.87|0
1637219700000|2021-11-18 07:15:00|146.67|143.87|146.8|144|146.87|144.07|146.67|143.87|0
1637220000000|2021-11-18 07:20:00|146.87|144.07|146.73|143.93|146.93|144.13|146.73|143.93|0
1637220300000|2021-11-18 07:25:00|146.77|143.97|146.8|144|146.8|144|146.73|143.93|0
1637220600000|2021-11-18 07:30:00|146.86|144.06|146.86|144.06|146.86|144.06|146.73|143.93|0
1637220900000|2021-11-18 07:35:00|146.83|144.03|146.99|144.19|146.99|144.19|146.79|143.99|0
1637221200000|2021-11-18 07:40:00|146.92|144.12|146.72|143.92|146.99|144.19|146.72|143.92|0
1637221500000|2021-11-18 07:45:00|146.79|143.99|146.85|144.05|146.85|144.05|146.72|143.92|0
1637221800000|2021-11-18 07:50:00|146.79|143.99|146.72|143.92|146.79|143.99|146.62|143.82|0
1637222100000|2021-11-18 07:55:00|146.65|143.85|146.59|143.79|146.65|143.85|146.45|143.65|0
1637222400000|2021-11-18 08:00:00|146.62|143.82|146.78|143.98|146.85|144.05|146.58|143.78|0
1637222700000|2021-11-18 08:05:00|146.58|144.18|145.12|142.72|147.65|145.25|145.12|142.72|0
1637223000000|2021-11-18 08:10:00|145.09|142.69|145.19|142.79|145.32|142.92|145.06|142.66|0
1637223300000|2021-11-18 08:15:00|145.12|142.72|145.05|142.65|145.12|142.72|144.79|142.39|0
1637223600000|2021-11-18 08:20:00|144.99|142.59|144.72|142.32|144.99|142.59|144.72|142.32|0
1637223900000|2021-11-18 08:25:00|144.79|142.39|144.59|142.19|144.92|142.52|144.59|142.19|0
1637224200000|2021-11-18 08:30:00|144.66|142.26|145.11|142.71|145.24|142.84|144.66|142.26|0
1637224500000|2021-11-18 08:35:00|145.08|142.68|144.72|142.32|145.11|142.71|144.72|142.32|0
1637224800000|2021-11-18 08:40:00|144.78|142.38|144.78|142.38|145.04|142.64|144.71|142.31|0
1637225100000|2021-11-18 08:45:00|144.75|142.35|144.65|142.25|144.78|142.38|144.52|142.12|0
1637225400000|2021-11-18 08:50:00|144.71|142.31|144.71|142.31|144.78|142.38|144.64|142.24|0
1637225700000|2021-11-18 08:55:00|144.64|142.24|144.38|141.98|144.71|142.31|144.38|141.98|0
1637226000000|2021-11-18 09:00:00|144.45|142.05|143.66|141.26|144.51|142.11|143.27|140.87|0
1637226300000|2021-11-18 09:05:00|143.53|141.13|143.59|141.19|143.85|141.45|143.47|141.07|0
1637226600000|2021-11-18 09:10:00|143.66|141.26|143.66|141.26|143.85|141.45|143.59|141.19|0
1637226900000|2021-11-18 09:15:00|143.59|141.19|143.59|141.19|143.72|141.32|143.59|141.19|0
1637227200000|2021-11-18 09:20:00|143.52|141.12|143.26|140.86|143.52|141.12|143.26|140.86|0
1637227500000|2021-11-18 09:25:00|143.23|140.83|143.26|140.86|143.33|140.93|143.13|140.73|0
1637227800000|2021-11-18 09:30:00|143.23|140.83|144.56|142.16|144.69|142.29|143.19|140.79|0
1637228100000|2021-11-18 09:35:00|144.55|142.15|144.62|142.22|144.95|142.55|144.55|142.15|0
1637228400000|2021-11-18 09:40:00|144.68|142.28|144.81|142.41|144.88|142.48|144.62|142.22|0
1637228700000|2021-11-18 09:45:00|144.75|142.35|144.87|142.47|144.94|142.54|144.68|142.28|0
1637229000000|2021-11-18 09:50:00|144.94|142.54|145.13|142.73|145.27|142.87|144.94|142.54|0
1637229300000|2021-11-18 09:55:00|145.2|142.8|145.39|142.99|145.46|143.06|145.07|142.67|0
1637229600000|2021-11-18 10:00:00|145.52|143.12|145.72|143.32|145.72|143.32|145.39|142.99|0
1637229900000|2021-11-18 10:05:00|145.78|143.38|145.52|143.12|145.91|143.51|145.45|143.05|0
1637230200000|2021-11-18 10:10:00|145.45|143.05|145.32|142.92|145.45|143.05|145.26|142.86|0
1637230500000|2021-11-18 10:15:00|145.39|142.99|145.25|142.85|145.39|142.99|145.22|142.82|0
1637230800000|2021-11-18 10:20:00|145.32|142.92|145.45|143.05|145.45|143.05|145.32|142.92|0
1637231100000|2021-11-18 10:25:00|145.38|142.98|145.31|142.91|145.45|143.05|145.18|142.78|0
1637231400000|2021-11-18 10:30:00|145.38|142.98|145.31|142.91|145.45|143.05|145.31|142.91|0
1637231700000|2021-11-18 10:35:00|145.25|142.85|145.31|142.91|145.44|143.04|145.18|142.78|0
1637232000000|2021-11-18 10:40:00|145.24|142.84|145.24|142.84|145.37|142.97|145.24|142.84|0
1637232300000|2021-11-18 10:45:00|145.31|142.91|145.37|142.97|145.44|143.04|145.24|142.84|0
1637232600000|2021-11-18 10:50:00|145.41|143.01|145.17|142.77|145.5|143.1|145.17|142.77|0
1637232900000|2021-11-18 10:55:00|145.14|142.74|144.84|142.44|145.17|142.77|144.84|142.44|0
1637233200000|2021-11-18 11:00:00|144.91|142.51|145.1|142.7|145.1|142.7|144.84|142.44|0
1637233500000|2021-11-18 11:05:00|145.17|142.77|145.3|142.9|145.36|142.96|145.17|142.77|0
1637233800000|2021-11-18 11:10:00|145.23|142.83|145.07|142.67|145.4|143|145.03|142.63|0
1637234100000|2021-11-18 11:15:00|145.03|142.63|144.97|142.57|145.03|142.63|144.9|142.5|0
1637234400000|2021-11-18 11:20:00|144.9|142.5|144.64|142.24|144.9|142.5|144.51|142.11|0
1637234700000|2021-11-18 11:25:00|144.61|142.21|144.57|142.17|144.61|142.21|144.31|141.91|0
1637235000000|2021-11-18 11:30:00|144.5|142.1|144.7|142.3|144.7|142.3|144.44|142.04|0
1637235300000|2021-11-18 11:35:00|144.63|142.23|144.7|142.3|144.76|142.36|144.63|142.23|0
1637235600000|2021-11-18 11:40:00|144.69|142.29|144.82|142.42|144.86|142.46|144.56|142.16|0
1637235900000|2021-11-18 11:45:00|144.76|142.36|144.56|142.16|144.76|142.36|144.56|142.16|0
1637236200000|2021-11-18 11:50:00|144.53|142.13|144.75|142.35|144.82|142.42|144.43|142.03|0
1637236500000|2021-11-18 11:55:00|144.82|142.42|144.82|142.42|144.88|142.48|144.75|142.35|0
1637236800000|2021-11-18 12:00:00|144.75|142.35|144.95|142.55|145.08|142.68|144.69|142.29|0
1637237100000|2021-11-18 12:05:00|145.01|142.61|145.2|142.8|145.27|142.87|144.91|142.51|0
1637237400000|2021-11-18 12:10:00|145.27|142.87|145.43|143.03|145.46|143.06|145.14|142.74|0
1637237700000|2021-11-18 12:15:00|145.46|143.06|145.66|143.26|145.66|143.26|145.4|143|0
1637238000000|2021-11-18 12:20:00|145.59|143.19|145.33|142.93|145.59|143.19|145.33|142.93|0
1637238300000|2021-11-18 12:25:00|145.3|142.9|145.33|142.93|145.39|142.99|145.26|142.86|0
1637238600000|2021-11-18 12:30:00|145.26|142.86|145.39|142.99|145.42|143.02|145.23|142.83|0
1637238900000|2021-11-18 12:35:00|145.42|143.02|145.58|143.18|145.65|143.25|145.39|142.99|0
1637239200000|2021-11-18 12:40:00|145.65|143.25|145.78|143.38|145.85|143.45|145.62|143.22|0
1637239500000|2021-11-18 12:45:00|145.84|143.44|145.84|143.44|145.91|143.51|145.71|143.31|0
1637239800000|2021-11-18 12:50:00|145.91|143.51|145.64|143.24|145.91|143.51|145.64|143.24|0
1637240100000|2021-11-18 12:55:00|145.71|143.31|145.77|143.37|145.91|143.51|145.71|143.31|0
1637240400000|2021-11-18 13:00:00|145.71|143.31|145.9|143.5|145.97|143.57|145.51|143.11|0
1637240700000|2021-11-18 13:05:00|145.84|143.44|145.57|143.17|145.84|143.44|145.51|143.11|0
1637241000000|2021-11-18 13:10:00|145.64|143.24|145.57|143.17|145.7|143.3|145.57|143.17|0
1637241300000|2021-11-18 13:15:00|145.63|143.23|145.9|143.5|145.9|143.5|145.57|143.17|0
1637241600000|2021-11-18 13:20:00|145.93|143.53|145.96|143.56|146.03|143.63|145.76|143.36|0
1637241900000|2021-11-18 13:25:00|145.99|143.59|145.83|143.43|146.02|143.62|145.83|143.43|0
1637242200000|2021-11-18 13:30:00|145.86|143.46|145.69|143.29|145.86|143.46|145.5|143.1|0
1637242500000|2021-11-18 13:35:00|145.63|143.23|145.23|142.83|145.63|143.23|145.1|142.7|0
1637242800000|2021-11-18 13:40:00|145.16|142.76|145.75|143.35|145.88|143.48|145.16|142.76|0
1637243100000|2021-11-18 13:45:00|145.82|143.42|145.55|143.15|145.95|143.55|145.42|143.02|0
1637243400000|2021-11-18 13:50:00|145.62|143.22|145.68|143.28|145.82|143.42|145.49|143.09|0
1637243700000|2021-11-18 13:55:00|145.75|143.35|145.81|143.41|145.88|143.48|145.68|143.28|0
1637244000000|2021-11-18 14:00:00|145.75|143.35|145.48|143.08|145.75|143.35|145.48|143.08|0
1637244300000|2021-11-18 14:05:00|145.55|143.15|145.35|142.95|145.55|143.15|145.28|142.88|0
1637244600000|2021-11-18 14:10:00|145.41|143.01|145.08|142.68|145.41|143.01|145.08|142.68|0
1637244900000|2021-11-18 14:15:00|145.15|142.75|145.21|142.81|145.31|142.91|145.08|142.68|0
1637245200000|2021-11-18 14:20:00|145.28|142.88|145.67|143.27|145.67|143.27|145.28|142.88|0
1637245500000|2021-11-18 14:25:00|145.74|143.34|145.73|143.33|145.97|143.57|145.6|143.2|0
1637245800000|2021-11-18 14:30:00|145.6|143.2|146.98|144.58|147.38|144.98|145.6|143.2|0
1637246100000|2021-11-18 14:35:00|147.12|144.72|146.45|144.05|147.65|145.25|146.45|144.05|0
1637246400000|2021-11-18 14:40:00|146.58|144.18|147.24|144.84|147.24|144.84|146.39|143.99|0
1637246700000|2021-11-18 14:45:00|147.31|144.91|146.51|144.11|147.31|144.91|145.99|143.59|0
1637247000000|2021-11-18 14:50:00|146.48|144.08|147.9|145.5|148.1|145.7|146.45|144.05|0
1637247300000|2021-11-18 14:55:00|147.77|145.37|147.63|145.23|148.23|145.83|147.37|144.97|0
1637247600000|2021-11-18 15:00:00|147.83|145.43|147.57|145.17|148.23|145.83|147.37|144.97|0
1637247900000|2021-11-18 15:05:00|147.63|145.23|149.1|146.7|149.1|146.7|147.17|144.77|0
1637248200000|2021-11-18 15:10:00|149.16|146.76|151.92|149.52|152.19|149.79|147.77|145.37|0
1637248500000|2021-11-18 15:15:00|151.99|149.59|152.71|150.31|152.78|150.38|150.21|147.81|0
1637248800000|2021-11-18 15:20:00|152.91|150.51|152.16|149.76|153.66|151.26|151.89|149.49|0
1637249100000|2021-11-18 15:25:00|152.3|149.9|152.57|150.17|152.98|150.58|151.96|149.56|0
1637249400000|2021-11-18 15:30:00|152.36|149.96|151.14|148.74|152.36|149.96|150.87|148.47|0
1637249700000|2021-11-18 15:35:00|151.27|148.87|150.66|148.26|151.27|148.87|150.33|147.93|0
1637250000000|2021-11-18 15:40:00|150.46|148.06|151.61|149.21|151.81|149.41|150.19|147.79|0
1637250300000|2021-11-18 15:45:00|151.54|149.14|151|148.6|151.74|149.34|150.86|148.46|0
1637250600000|2021-11-18 15:50:00|151.06|148.66|150.93|148.53|151.27|148.87|150.25|147.85|0
1637250900000|2021-11-18 15:55:00|150.86|148.46|150.65|148.25|151.26|148.86|150.39|147.99|0
1637251200000|2021-11-18 16:00:00|150.59|148.19|150.19|147.79|150.96|148.56|149.72|147.32|0
1637251500000|2021-11-18 16:05:00|150.05|147.65|149.24|146.84|150.05|147.65|148.97|146.57|0
1637251800000|2021-11-18 16:10:00|149.31|146.91|148.1|145.7|149.44|147.04|147.83|145.43|0
1637252100000|2021-11-18 16:15:00|147.97|145.57|147.76|145.36|147.97|145.57|147.43|145.03|0
1637252400000|2021-11-18 16:20:00|147.63|145.23|147.76|145.36|148.03|145.63|147.43|145.03|0
1637252700000|2021-11-18 16:25:00|147.69|145.29|147.83|145.43|147.83|145.43|147.43|145.03|0
1637253000000|2021-11-18 16:30:00|147.76|145.36|145.44|143.04|147.89|145.49|145.37|142.97|0
1637253300000|2021-11-18 16:35:00|145.5|143.1|146.15|143.75|147.65|145.25|143.07|140.67|0
1637253600000|2021-11-18 16:40:00|145.95|143.55|145.69|143.29|146.28|143.88|145.56|143.16|0
1637253900000|2021-11-18 16:45:00|145.62|143.22|146.13|143.73|146.2|143.8|145.16|142.76|0
1637254200000|2021-11-18 16:50:00|146.07|143.67|146.33|143.93|146.46|144.06|145.81|143.41|0
1637254500000|2021-11-18 16:55:00|146.26|143.86|146.39|143.99|146.46|144.06|146|143.6|0
1637254800000|2021-11-18 17:00:00|146.33|143.93|145.01|142.61|146.33|143.93|144.82|142.42|0
1637255100000|2021-11-18 17:05:00|144.95|142.55|145.21|142.81|145.34|142.94|144.88|142.48|0
1637255400000|2021-11-18 17:10:00|145.14|142.74|144.68|142.28|145.14|142.74|144.68|142.28|0
1637255700000|2021-11-18 17:15:00|144.75|142.35|144.94|142.54|145.01|142.61|144.55|142.15|0
1637256000000|2021-11-18 17:20:00|144.88|142.48|144.22|141.82|145.07|142.67|144.22|141.82|0
1637256300000|2021-11-18 17:25:00|144.29|141.89|144.09|141.69|144.35|141.95|143.83|141.43|0
1637256600000|2021-11-18 17:30:00|144.02|141.62|144.35|141.95|144.41|142.01|143.89|141.49|0
1637256900000|2021-11-18 17:35:00|144.28|141.88|144.67|142.27|144.93|142.53|144.15|141.75|0
1637257200000|2021-11-18 17:40:00|144.7|142.3|144.86|142.46|145.06|142.66|144.6|142.2|0
1637257500000|2021-11-18 17:45:00|144.8|142.4|146.11|143.71|146.17|143.77|144.77|142.37|0
1637257800000|2021-11-18 17:50:00|146.17|143.77|146.17|143.77|146.9|144.5|146.04|143.64|0
1637258100000|2021-11-18 17:55:00|146.24|143.84|146.3|143.9|146.96|144.56|146.24|143.84|0
1637258400000|2021-11-18 18:00:00|146.37|143.97|145.9|143.5|146.63|144.23|145.9|143.5|0
1637258700000|2021-11-18 18:05:00|145.97|143.57|145.7|143.3|145.97|143.57|145.51|143.11|0
1637259000000|2021-11-18 18:10:00|145.77|143.37|145.11|142.71|145.77|143.37|144.89|142.49|0
1637259300000|2021-11-18 18:15:00|145.15|142.75|146.23|143.83|146.23|143.83|145.15|142.75|0
1637259600000|2021-11-18 18:20:00|146.16|143.76|145.96|143.56|146.42|144.02|145.83|143.43|0
1637259900000|2021-11-18 18:25:00|145.9|143.5|145.83|143.43|146.16|143.76|145.63|143.23|0
1637260200000|2021-11-18 18:30:00|145.89|143.49|145.76|143.36|146.16|143.76|145.56|143.16|0
1637260500000|2021-11-18 18:35:00|145.79|143.39|145.94|143.54|146.52|144.12|145.5|143.1|0
1637260800000|2021-11-18 18:40:00|146|143.6|145.71|143.31|146.07|143.67|145.54|143.14|0
1637261100000|2021-11-18 18:45:00|145.67|143.27|145.28|142.88|145.67|143.27|145.21|142.81|0
1637261400000|2021-11-18 18:50:00|145.34|142.94|145.74|143.34|145.9|143.5|145.34|142.94|0
1637261700000|2021-11-18 18:55:00|145.8|143.4|145.47|143.07|145.93|143.53|145.47|143.07|0
1637262000000|2021-11-18 19:00:00|145.54|143.14|145.73|143.33|146.46|144.06|145.4|143|0
1637262300000|2021-11-18 19:05:00|145.67|143.27|145.53|143.13|145.73|143.33|145.21|142.81|0
1637262600000|2021-11-18 19:10:00|145.6|143.2|145.6|143.2|145.93|143.53|145.4|143|0
1637262900000|2021-11-18 19:15:00|145.66|143.26|145.99|143.59|146.05|143.65|145.53|143.13|0
1637263200000|2021-11-18 19:20:00|146.05|143.65|146.45|144.05|146.51|144.11|145.92|143.52|0
1637263500000|2021-11-18 19:25:00|146.38|143.98|146.51|144.11|146.91|144.51|146.31|143.91|0
1637263800000|2021-11-18 19:30:00|146.44|144.04|146.24|143.84|147.3|144.9|146.24|143.84|0
1637264100000|2021-11-18 19:35:00|146.31|143.91|146.11|143.71|146.51|144.11|145.91|143.51|0
1637264400000|2021-11-18 19:40:00|146.18|143.78|146.04|143.64|146.24|143.84|145.85|143.45|0
1637264700000|2021-11-18 19:45:00|145.98|143.58|145.51|143.11|145.98|143.58|145.32|142.92|0
1637265000000|2021-11-18 19:50:00|145.58|143.18|145.18|142.78|145.64|143.24|144.99|142.59|0
1637265300000|2021-11-18 19:55:00|145.12|142.72|145.12|142.72|145.51|143.11|144.99|142.59|0
1637265600000|2021-11-18 20:00:00|145.05|142.65|145.05|142.65|145.44|143.04|144.66|142.26|0
1637265900000|2021-11-18 20:05:00|144.98|142.58|144.52|142.12|145.18|142.78|144.46|142.06|0
1637266200000|2021-11-18 20:10:00|144.59|142.19|144.85|142.45|145.04|142.64|144.33|141.93|0
1637266500000|2021-11-18 20:15:00|144.78|142.38|145.17|142.77|145.24|142.84|144.78|142.38|0
1637266800000|2021-11-18 20:20:00|145.11|142.71|144.97|142.57|145.24|142.84|144.65|142.25|0
1637267100000|2021-11-18 20:25:00|144.84|142.44|144.45|142.05|144.84|142.44|144.38|141.98|0
1637267400000|2021-11-18 20:30:00|144.58|142.18|144.71|142.31|145.04|142.64|144.38|141.98|0
1637267700000|2021-11-18 20:35:00|144.64|142.24|145.36|142.96|145.39|142.99|144.32|141.92|0
1637268000000|2021-11-18 20:40:00|145.33|142.93|145.26|142.86|145.52|143.12|144.74|142.34|0
1637268300000|2021-11-18 20:45:00|145.29|142.89|145|142.6|145.29|142.89|144.28|141.88|0
1637268600000|2021-11-18 20:50:00|145.13|142.73|145.31|142.91|145.44|143.04|144.54|142.14|0
1637268900000|2021-11-18 20:55:00|145.44|143.04|145.37|142.97|146.09|143.69|144.99|142.59|0
1637269200000|2021-11-18 21:00:00|145.44|143.04|145.31|142.91|145.44|143.04|144.66|142.26|0
1637269500000|2021-11-18 21:05:00|145.37|142.97|145.82|143.42|145.82|143.42|144.98|142.58|0
1637269800000|2021-11-18 21:10:00|145.88|143.48|146.67|144.27|146.8|144.4|145.82|143.42|0
1637270100000|2021-11-18 21:15:00|146.74|143.94|146.21|143.41|146.74|143.94|146.21|143.41|0
1637270400000|2021-11-18 21:20:00|146.28|143.48|146.14|143.34|146.28|143.48|146.14|143.34|0
1637270700000|2021-11-18 21:25:00|146.08|143.28|145.94|143.14|146.08|143.28|145.94|143.14|0
1637271000000|2021-11-18 21:30:00|145.88|143.08|145.81|143.01|145.94|143.14|145.81|143.01|0
1637271300000|2021-11-18 21:35:00|145.88|143.08|145.61|142.81|145.88|143.08|145.61|142.81|0
1637271600000|2021-11-18 21:40:00|145.68|142.88|145.68|142.88|145.68|142.88|145.61|142.81|0
1637271900000|2021-11-18 21:45:00|145.61|142.81|145.41|142.61|145.68|142.88|145.41|142.61|0
1637272200000|2021-11-18 21:50:00|145.48|142.68|145.09|142.29|145.48|142.68|144.96|142.16|0
1637272500000|2021-11-18 21:55:00|145.02|142.22|145.25|142.45|145.38|142.58|144.96|142.16|0
1637272800000|2021-11-18 22:00:00|145.3|142.5|145.22|142.42|145.3|142.5|145.22|142.42|0
1637273100000|2021-11-18 22:05:00|145.32|142.52|145.35|142.55|145.35|142.55|145.3|142.5|0
1637273400000|2021-11-18 22:10:00|145.37|142.57|145.32|142.52|145.37|142.57|145.29|142.49|0
1637273700000|2021-11-18 22:15:00|145.35|142.55|145.34|142.54|145.35|142.55|145.34|142.54|0
1637274000000|2021-11-18 22:20:00|145.33|142.53|145.34|142.54|145.34|142.54|145.33|142.53|0
1637274300000|2021-11-18 22:25:00|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1637274600000|2021-11-18 22:30:00|145.34|142.54|145.35|142.55|145.35|142.55|145.34|142.54|0
1637274900000|2021-11-18 22:35:00|145.3|142.5|145.33|142.53|145.33|142.53|145.3|142.5|0
1637275500000|2021-11-18 22:45:00|145.36|142.56|145.24|142.44|145.36|142.56|145.24|142.44|0
1637275800000|2021-11-18 22:50:00|145.25|142.45|145.23|142.43|145.25|142.45|145.23|142.43|0
1637276100000|2021-11-18 22:55:00|145.25|142.45|145.27|142.47|145.3|142.5|145.22|142.42|0
1637276400000|2021-11-18 23:00:00|145.29|142.49|145.84|143.04|145.84|143.04|145.29|142.49|0
1637276700000|2021-11-18 23:05:00|145.71|142.91|145.31|142.51|145.77|142.97|145.31|142.51|0
1637277000000|2021-11-18 23:10:00|145.25|142.45|145.12|142.32|145.28|142.48|145.05|142.25|0
1637277300000|2021-11-18 23:15:00|145.05|142.25|144.85|142.05|145.12|142.32|144.73|141.93|0
1637277600000|2021-11-18 23:20:00|144.79|141.99|145.05|142.25|145.18|142.38|144.79|141.99|0
1637277900000|2021-11-18 23:25:00|145.11|142.31|145.04|142.24|145.27|142.47|145.02|142.22|0
1637278200000|2021-11-18 23:30:00|145.01|142.21|145.24|142.44|145.24|142.44|144.98|142.18|0
1637278500000|2021-11-18 23:35:00|145.3|142.5|145.37|142.57|145.37|142.57|145.24|142.44|0
1637278800000|2021-11-18 23:40:00|145.3|142.5|145.3|142.5|145.49|142.69|145.23|142.43|0
1637279100000|2021-11-18 23:45:00|145.36|142.56|144.91|142.11|145.36|142.56|144.84|142.04|0
1637279400000|2021-11-18 23:50:00|144.84|142.04|145.03|142.23|145.03|142.23|144.78|141.98|0
1637279700000|2021-11-18 23:55:00|145.16|142.36|145.29|142.49|145.29|142.49|145.03|142.23|0
1637280000000|2021-11-19 00:00:00|145.36|142.56|145.09|142.29|145.49|142.69|145.09|142.29|0
1637280300000|2021-11-19 00:05:00|145.03|142.23|144.64|141.84|145.03|142.23|144.64|141.84|0
1637280600000|2021-11-19 00:10:00|144.7|141.9|145.15|142.35|145.15|142.35|144.7|141.9|0
1637280900000|2021-11-19 00:15:00|145.22|142.42|145.22|142.42|145.35|142.55|145.15|142.35|0
1637281200000|2021-11-19 00:20:00|145.25|142.45|145.35|142.55|145.41|142.61|145.22|142.42|0
1637281500000|2021-11-19 00:25:00|145.41|142.61|145.15|142.35|145.54|142.74|145.15|142.35|0
1637281800000|2021-11-19 00:30:00|145.08|142.28|145.02|142.22|145.12|142.32|144.89|142.09|0
1637282100000|2021-11-19 00:35:00|145.08|142.28|145.01|142.21|145.21|142.41|145.01|142.21|0
1637282400000|2021-11-19 00:40:00|145.08|142.28|145.21|142.41|145.21|142.41|145.01|142.21|0
1637282700000|2021-11-19 00:45:00|145.14|142.34|145.07|142.27|145.14|142.34|145.01|142.21|0
1637283000000|2021-11-19 00:50:00|145.04|142.24|144.81|142.01|145.04|142.24|144.81|142.01|0
1637283300000|2021-11-19 00:55:00|144.88|142.08|144.94|142.14|145.01|142.21|144.81|142.01|0
1637283600000|2021-11-19 01:00:00|144.97|142.17|145.07|142.27|145.26|142.46|144.97|142.17|0
1637283900000|2021-11-19 01:05:00|145.13|142.33|145.32|142.52|145.33|142.53|145.07|142.27|0
1637284200000|2021-11-19 01:10:00|145.39|142.59|145.26|142.46|145.52|142.72|145.19|142.39|0
1637284500000|2021-11-19 01:15:00|145.32|142.52|145.06|142.26|145.39|142.59|145|142.2|0
1637284800000|2021-11-19 01:20:00|145.13|142.33|144.93|142.13|145.16|142.36|144.86|142.06|0
1637285100000|2021-11-19 01:25:00|144.9|142.1|145.06|142.26|145.06|142.26|144.86|142.06|0
1637285400000|2021-11-19 01:30:00|145.12|142.32|145.05|142.25|145.25|142.45|144.99|142.19|0
1637285700000|2021-11-19 01:35:00|144.99|142.19|144.92|142.12|145.05|142.25|144.79|141.99|0
1637286000000|2021-11-19 01:40:00|144.96|142.16|144.89|142.09|144.96|142.16|144.79|141.99|0
1637286300000|2021-11-19 01:45:00|144.85|142.05|143.04|140.24|144.92|142.12|142.92|140.12|0
1637286600000|2021-11-19 01:50:00|142.98|140.18|143.04|140.24|143.37|140.57|142.85|140.05|0
1637286900000|2021-11-19 01:55:00|142.98|140.18|143.55|140.75|143.55|140.75|142.85|140.05|0
1637287200000|2021-11-19 02:00:00|143.43|140.63|143.49|140.69|143.68|140.88|143.36|140.56|0
1637287500000|2021-11-19 02:05:00|143.55|140.75|143.42|140.62|143.55|140.75|143.42|140.62|0
1637287800000|2021-11-19 02:10:00|143.49|140.69|142.97|140.17|143.55|140.75|142.97|140.17|0
1637288100000|2021-11-19 02:15:00|143.03|140.23|143.35|140.55|143.48|140.68|142.97|140.17|0
1637288400000|2021-11-19 02:20:00|143.29|140.49|143.22|140.42|143.42|140.62|143.16|140.36|0
1637288700000|2021-11-19 02:25:00|143.19|140.39|142.64|139.84|143.22|140.42|142.64|139.84|0
1637289000000|2021-11-19 02:30:00|142.71|139.91|142.26|139.46|142.77|139.97|142|139.2|0
1637289300000|2021-11-19 02:35:00|142.19|139.39|141.93|139.13|142.19|139.39|141.87|139.07|0
1637289600000|2021-11-19 02:40:00|141.97|139.17|141.97|139.17|142|139.2|141.87|139.07|0
1637289900000|2021-11-19 02:45:00|142|139.2|141.68|138.88|142|139.2|141.61|138.81|0
1637290200000|2021-11-19 02:50:00|141.74|138.94|141.8|139|141.8|139|141.67|138.87|0
1637290500000|2021-11-19 02:55:00|141.86|139.06|141.61|138.81|141.86|139.06|141.61|138.81|0
1637290800000|2021-11-19 03:00:00|141.54|138.74|141.86|139.06|141.92|139.12|141.42|138.62|0
1637291100000|2021-11-19 03:05:00|141.83|139.03|141.67|138.87|141.86|139.06|141.6|138.8|0
1637291400000|2021-11-19 03:10:00|141.6|138.8|140.9|138.1|141.73|138.93|140.9|138.1|0
1637291700000|2021-11-19 03:15:00|140.87|138.07|140.96|138.16|141.16|138.36|140.87|138.07|0
1637292000000|2021-11-19 03:20:00|140.9|138.1|140.96|138.16|141.15|138.35|140.9|138.1|0
1637292300000|2021-11-19 03:25:00|141.02|138.22|141.09|138.29|141.15|138.35|141.02|138.22|0
1637292600000|2021-11-19 03:30:00|141.15|138.35|141.4|138.6|141.47|138.67|141.12|138.32|0
1637292900000|2021-11-19 03:35:00|141.34|138.54|141.65|138.85|141.65|138.85|141.34|138.54|0
1637293200000|2021-11-19 03:40:00|141.62|138.82|141.59|138.79|141.78|138.98|141.56|138.76|0
1637293500000|2021-11-19 03:45:00|141.52|138.72|141.46|138.66|141.59|138.79|141.46|138.66|0
1637293800000|2021-11-19 03:50:00|141.52|138.72|141.33|138.53|141.52|138.72|141.33|138.53|0
1637294100000|2021-11-19 03:55:00|141.3|138.5|141.33|138.53|141.42|138.62|141.2|138.4|0
1637294400000|2021-11-19 04:00:00|141.36|138.56|141.23|138.43|141.45|138.65|141.2|138.4|0
1637294700000|2021-11-19 04:05:00|141.2|138.4|141|138.2|141.32|138.52|141|138.2|0
1637295000000|2021-11-19 04:10:00|140.94|138.14|140.94|138.14|141.07|138.27|140.88|138.08|0
1637295300000|2021-11-19 04:15:00|141|138.2|141.06|138.26|141.06|138.26|140.94|138.14|0
1637295600000|2021-11-19 04:20:00|141.03|138.23|141.19|138.39|141.19|138.39|141|138.2|0
1637295900000|2021-11-19 04:25:00|141.12|138.32|141.31|138.51|141.38|138.58|141.12|138.32|0
1637296200000|2021-11-19 04:30:00|141.28|138.48|141.31|138.51|141.38|138.58|141.22|138.42|0
1637296500000|2021-11-19 04:35:00|141.37|138.57|141.37|138.57|141.44|138.64|141.31|138.51|0
1637296800000|2021-11-19 04:40:00|141.34|138.54|141.24|138.44|141.37|138.57|141.18|138.38|0
1637297100000|2021-11-19 04:45:00|141.18|138.38|141.11|138.31|141.31|138.51|141.05|138.25|0
1637297400000|2021-11-19 04:50:00|141.05|138.25|141.37|138.57|141.37|138.57|141.05|138.25|0
1637297700000|2021-11-19 04:55:00|141.4|138.6|141.36|138.56|141.4|138.6|141.24|138.44|0
1637298000000|2021-11-19 05:00:00|141.49|138.69|141.17|138.37|141.49|138.69|141.17|138.37|0
1637298300000|2021-11-19 05:05:00|141.23|138.43|141.1|138.3|141.23|138.43|141.1|138.3|0
1637298600000|2021-11-19 05:10:00|141.17|138.37|141.55|138.75|141.68|138.88|141.1|138.3|0
1637298900000|2021-11-19 05:15:00|141.52|138.72|141.61|138.81|141.74|138.94|141.42|138.62|0
1637299200000|2021-11-19 05:20:00|141.67|138.87|141.48|138.68|141.8|139|141.48|138.68|0
1637299500000|2021-11-19 05:25:00|141.54|138.74|141.6|138.8|141.6|138.8|141.41|138.61|0
1637299800000|2021-11-19 05:30:00|141.64|138.84|141.6|138.8|141.73|138.93|141.54|138.74|0
1637300100000|2021-11-19 05:35:00|141.64|138.84|141.35|138.55|141.67|138.87|141.35|138.55|0
1637300400000|2021-11-19 05:40:00|141.41|138.61|141.47|138.67|141.53|138.73|141.28|138.48|0
1637300700000|2021-11-19 05:45:00|141.41|138.61|141.53|138.73|141.53|138.73|141.34|138.54|0
1637301000000|2021-11-19 05:50:00|141.6|138.8|141.66|138.86|141.66|138.86|141.28|138.48|0
1637301300000|2021-11-19 05:55:00|141.59|138.79|141.78|138.98|141.78|138.98|141.59|138.79|0
1637301600000|2021-11-19 06:00:00|141.72|138.92|141.59|138.79|141.78|138.98|141.53|138.73|0
1637301900000|2021-11-19 06:05:00|141.65|138.85|141.65|138.85|141.72|138.92|141.59|138.79|0
1637302200000|2021-11-19 06:10:00|141.71|138.91|141.33|138.53|141.71|138.91|141.27|138.47|0
1637302500000|2021-11-19 06:15:00|141.39|138.59|141.52|138.72|141.65|138.85|141.36|138.56|0
1637302800000|2021-11-19 06:20:00|141.45|138.65|141.33|138.53|141.52|138.72|141.33|138.53|0
1637303100000|2021-11-19 06:25:00|141.26|138.46|141.2|138.4|141.32|138.52|141.2|138.4|0
1637303400000|2021-11-19 06:30:00|141.13|138.33|140.94|138.14|141.13|138.33|140.88|138.08|0
1637303700000|2021-11-19 06:35:00|141|138.2|141.16|138.36|141.26|138.46|140.94|138.14|0
1637304000000|2021-11-19 06:40:00|141.13|138.33|141.25|138.45|141.25|138.45|141|138.2|0
1637304300000|2021-11-19 06:45:00|141.19|138.39|141.25|138.45|141.32|138.52|141.19|138.39|0
1637304600000|2021-11-19 06:50:00|141.19|138.39|141.19|138.39|141.31|138.51|141.12|138.32|0
1637304900000|2021-11-19 06:55:00|141.15|138.35|141.25|138.45|141.28|138.48|141.12|138.32|0
1637305200000|2021-11-19 07:00:00|141.22|138.42|141.37|138.57|141.37|138.57|141.18|138.38|0
1637305500000|2021-11-19 07:05:00|141.4|138.6|141.18|138.38|141.44|138.64|140.93|138.13|0
1637305800000|2021-11-19 07:10:00|141.11|138.31|141.27|138.47|141.37|138.57|141.11|138.31|0
1637306100000|2021-11-19 07:15:00|141.3|138.5|141.11|138.31|141.3|138.5|141.05|138.25|0
1637306400000|2021-11-19 07:20:00|141.17|138.37|141.17|138.37|141.17|138.37|140.98|138.18|0
1637306700000|2021-11-19 07:25:00|141.24|138.44|141.36|138.56|141.42|138.62|141.17|138.37|0
1637307000000|2021-11-19 07:30:00|141.3|138.5|141.17|138.37|141.42|138.62|141.17|138.37|0
1637307300000|2021-11-19 07:35:00|141.1|138.3|141.1|138.3|141.17|138.37|141.04|138.24|0
1637307600000|2021-11-19 07:40:00|141.04|138.24|141.04|138.24|141.13|138.33|141.04|138.24|0
1637307900000|2021-11-19 07:45:00|140.91|138.11|140.37|137.57|140.97|138.17|140.34|137.54|0
1637308200000|2021-11-19 07:50:00|140.34|137.54|140.97|138.17|141.03|138.23|140.34|137.54|0
1637308500000|2021-11-19 07:55:00|141.03|138.23|141.35|138.55|141.41|138.61|140.97|138.17|0
1637308800000|2021-11-19 08:00:00|141.41|138.61|143.13|140.33|144.19|141.39|141.28|138.48|0
1637309100000|2021-11-19 08:05:00|143.06|140.66|142.93|140.53|143.19|140.79|142.67|140.27|0
1637309400000|2021-11-19 08:10:00|142.87|140.47|143.05|140.65|143.25|140.85|142.87|140.47|0
1637309700000|2021-11-19 08:15:00|142.99|140.59|143.28|140.88|143.37|140.97|142.99|140.59|0
1637310000000|2021-11-19 08:20:00|143.37|140.97|142.92|140.52|143.37|140.97|142.92|140.52|0
1637310300000|2021-11-19 08:25:00|142.96|140.56|142.79|140.39|143.05|140.65|142.67|140.27|0
1637310600000|2021-11-19 08:30:00|142.73|140.33|142.98|140.58|143.11|140.71|142.66|140.26|0
1637310900000|2021-11-19 08:35:00|143.05|140.65|142.98|140.58|143.11|140.71|142.92|140.52|0
1637311200000|2021-11-19 08:40:00|142.92|140.52|143.04|140.64|143.23|140.83|142.92|140.52|0
1637311500000|2021-11-19 08:45:00|143.17|140.77|143.1|140.7|143.17|140.77|142.85|140.45|0
1637311800000|2021-11-19 08:50:00|143.17|140.77|142.85|140.45|143.17|140.77|142.78|140.38|0
1637312100000|2021-11-19 08:55:00|143.1|140.7|143.23|140.83|143.23|140.83|142.97|140.57|0
1637312400000|2021-11-19 09:00:00|143.35|140.95|143.22|140.82|143.42|141.02|143.03|140.63|0
1637312700000|2021-11-19 09:05:00|143.29|140.89|143.29|140.89|143.42|141.02|143.22|140.82|0
1637313000000|2021-11-19 09:10:00|143.35|140.95|143.22|140.82|143.41|141.01|143.22|140.82|0
1637313300000|2021-11-19 09:15:00|143.28|140.88|143.03|140.63|143.41|141.01|142.96|140.56|0
1637313600000|2021-11-19 09:20:00|142.96|140.56|143.15|140.75|143.15|140.75|142.9|140.5|0
1637313900000|2021-11-19 09:25:00|143.09|140.69|144.24|141.84|144.24|141.84|142.96|140.56|0
1637314200000|2021-11-19 09:30:00|144.31|141.91|144.69|142.29|145.08|142.68|144.31|141.91|0
1637314500000|2021-11-19 09:35:00|144.76|142.36|145.27|142.87|145.34|142.94|144.69|142.29|0
1637314800000|2021-11-19 09:40:00|145.4|143|146.22|143.82|146.41|144.01|143.64|141.24|0
1637315100000|2021-11-19 09:45:00|146.25|143.85|146.02|143.62|146.25|143.85|144.98|142.58|0
1637315400000|2021-11-19 09:50:00|145.95|143.55|146.8|144.4|146.8|144.4|145.4|143|0
1637315700000|2021-11-19 09:55:00|146.87|144.47|147.06|144.66|147.13|144.73|146.28|143.88|0
1637316000000|2021-11-19 10:00:00|146.99|144.59|148.57|146.17|148.7|146.3|146.93|144.53|0
1637316300000|2021-11-19 10:05:00|148.64|146.24|150.73|148.33|150.93|148.53|148.44|146.04|0
1637316600000|2021-11-19 10:10:00|150.79|148.39|152.2|149.8|152.8|150.4|150.79|148.39|0
1637316900000|2021-11-19 10:15:00|152.13|149.73|151.26|148.86|152.4|150|150.59|148.19|0
1637317200000|2021-11-19 10:20:00|151.46|149.06|150.45|148.05|151.83|149.43|149.86|147.46|0
1637317500000|2021-11-19 10:25:00|150.52|148.12|149.66|147.26|150.52|148.12|149.19|146.79|0
1637317800000|2021-11-19 10:30:00|149.76|147.36|148.1|145.7|149.85|147.45|145.39|142.99|0
1637318100000|2021-11-19 10:35:00|148.01|145.61|147.57|145.17|148.24|145.84|147.51|145.11|0
1637318400000|2021-11-19 10:40:00|147.51|145.11|147.7|145.3|147.77|145.37|147.05|144.65|0
1637318700000|2021-11-19 10:45:00|147.84|145.44|147.9|145.5|148.1|145.7|147.5|145.1|0
1637319000000|2021-11-19 10:50:00|147.83|145.43|147.3|144.9|147.9|145.5|147.11|144.71|0
1637319300000|2021-11-19 10:55:00|147.37|144.97|146.91|144.51|147.44|145.04|146.71|144.31|0
1637319600000|2021-11-19 11:00:00|146.84|144.44|147.6|145.2|147.63|145.23|146.58|144.18|0
1637319900000|2021-11-19 11:05:00|147.56|145.16|148.29|145.89|148.62|146.22|147.5|145.1|0
1637320200000|2021-11-19 11:10:00|148.42|146.02|148.52|146.12|148.68|146.28|147.96|145.56|0
1637320500000|2021-11-19 11:15:00|148.48|146.08|147.95|145.55|148.62|146.22|147.69|145.29|0
1637320800000|2021-11-19 11:20:00|147.99|145.59|148.45|146.05|148.48|146.08|147.99|145.59|0
1637321100000|2021-11-19 11:25:00|148.48|146.08|147.88|145.48|148.48|146.08|147.82|145.42|0
1637321400000|2021-11-19 11:30:00|147.75|145.35|149.2|146.8|149.27|146.87|147.68|145.28|0
1637321700000|2021-11-19 11:35:00|149.34|146.94|149.93|147.53|150|147.6|148.94|146.54|0
1637322000000|2021-11-19 11:40:00|150|147.6|151.56|149.16|153.82|151.42|148.87|146.47|0
1637322300000|2021-11-19 11:45:00|151.6|149.2|152.16|149.76|152.16|149.76|151.49|149.09|0
1637322600000|2021-11-19 11:50:00|152.36|149.96|152.23|149.83|152.7|150.3|151.69|149.29|0
1637322900000|2021-11-19 11:55:00|152.26|149.86|152.16|149.76|152.7|150.3|152.09|149.69|0
1637323200000|2021-11-19 12:00:00|152.09|149.69|151.89|149.49|152.22|149.82|151.89|149.49|0
1637323500000|2021-11-19 12:05:00|151.75|149.35|150.82|148.42|151.82|149.42|150.75|148.35|0
1637323800000|2021-11-19 12:10:00|150.88|148.48|152.02|149.62|152.22|149.82|150.88|148.48|0
1637324100000|2021-11-19 12:15:00|151.95|149.55|151.88|149.48|152.28|149.88|151.81|149.41|0
1637324400000|2021-11-19 12:20:00|151.95|149.55|151.61|149.21|152.01|149.61|151.61|149.21|0
1637324700000|2021-11-19 12:25:00|151.54|149.14|151.01|148.61|151.81|149.41|151.01|148.61|0
1637325000000|2021-11-19 12:30:00|151.07|148.67|151.21|148.81|151.64|149.24|150.94|148.54|0
1637325300000|2021-11-19 12:35:00|151.07|148.67|151.94|149.54|152|149.6|150.74|148.34|0
1637325600000|2021-11-19 12:40:00|151.91|149.51|152.84|150.44|152.94|150.54|151.87|149.47|0
1637325900000|2021-11-19 12:45:00|152.81|150.41|152.6|150.2|153.21|150.81|152.4|150|0
1637326200000|2021-11-19 12:50:00|152.54|150.14|153.12|150.72|153.32|150.92|152.47|150.07|0
1637326500000|2021-11-19 12:55:00|153.05|150.65|153.05|150.65|153.45|151.05|152.98|150.58|0
1637326800000|2021-11-19 13:00:00|152.85|150.45|153.05|150.65|153.18|150.78|152.85|150.45|0
1637327100000|2021-11-19 13:05:00|153.11|150.71|152.51|150.11|153.18|150.78|152.31|149.91|0
1637327400000|2021-11-19 13:10:00|152.57|150.17|153.24|150.84|153.51|151.11|152.54|150.14|0
1637327700000|2021-11-19 13:15:00|153.31|150.91|153.24|150.84|153.51|151.11|153.11|150.71|0
1637328000000|2021-11-19 13:20:00|153.31|150.91|152.57|150.17|153.37|150.97|152.57|150.17|0
1637328300000|2021-11-19 13:25:00|152.7|150.3|152.43|150.03|153.44|151.04|152.36|149.96|0
1637328600000|2021-11-19 13:30:00|152.5|150.1|152.83|150.43|153.23|150.83|152.3|149.9|0
1637328900000|2021-11-19 13:35:00|152.9|150.5|152.43|150.03|152.9|150.5|152.36|149.96|0
1637329200000|2021-11-19 13:40:00|152.39|149.99|152.2|149.8|152.8|150.4|152.07|149.67|0
1637329500000|2021-11-19 13:45:00|152.13|149.73|152.07|149.67|152.2|149.8|151.87|149.47|0
1637329800000|2021-11-19 13:50:00|152.13|149.73|151.76|149.36|152.4|150|151.53|149.13|0
1637330100000|2021-11-19 13:55:00|151.73|149.33|152.13|149.73|152.19|149.79|151.53|149.13|0
1637330400000|2021-11-19 14:00:00|152.19|149.79|153.13|150.73|153.13|150.73|152.19|149.79|0
1637330700000|2021-11-19 14:05:00|152.99|150.59|152.79|150.39|153.19|150.79|152.32|149.92|0
1637331000000|2021-11-19 14:10:00|152.86|150.46|151.26|148.86|152.99|150.59|151.12|148.72|0
1637331300000|2021-11-19 14:15:00|151.32|148.92|150.2|147.8|151.59|149.19|149.47|147.07|0
1637331600000|2021-11-19 14:20:00|150.33|147.93|150.52|148.12|150.85|148.45|149.67|147.27|0
1637331900000|2021-11-19 14:25:00|150|147.6|150.32|147.92|151.15|148.75|149.67|147.27|0
1637332200000|2021-11-19 14:30:00|150.39|147.99|150.28|147.88|152.48|150.08|148.99|146.59|0
1637332500000|2021-11-19 14:35:00|149.89|147.49|149.29|146.89|150.02|147.62|148.89|146.49|0
1637332800000|2021-11-19 14:40:00|149.02|146.62|148.56|146.16|149.82|147.42|148.56|146.16|0
1637333100000|2021-11-19 14:45:00|148.3|145.9|148.76|146.36|149.55|147.15|147.97|145.57|0
1637333400000|2021-11-19 14:50:00|148.69|146.29|148.29|145.89|149.22|146.82|148.29|145.89|0
1637333700000|2021-11-19 14:55:00|148.42|146.02|147.11|144.71|148.62|146.22|146.98|144.58|0
1637334000000|2021-11-19 15:00:00|146.98|144.58|149.34|146.94|149.41|147.01|146.98|144.58|0
1637334300000|2021-11-19 15:05:00|149.21|146.81|150.3|147.9|151.1|148.7|149.01|146.61|0
1637334600000|2021-11-19 15:10:00|150.37|147.97|149.91|147.51|151.03|148.63|149.91|147.51|0
1637334900000|2021-11-19 15:15:00|149.84|147.44|149.9|147.5|150.76|148.36|149.57|147.17|0
1637335200000|2021-11-19 15:20:00|149.84|147.44|150.43|148.03|150.63|148.23|149.64|147.24|0
1637335500000|2021-11-19 15:25:00|150.3|147.9|151.69|149.29|151.76|149.36|150.16|147.76|0
1637335800000|2021-11-19 15:30:00|151.62|149.22|150.66|148.26|151.82|149.42|150.62|148.22|0
1637336100000|2021-11-19 15:35:00|150.69|148.29|151.06|148.66|151.99|149.59|150.56|148.16|0
1637336400000|2021-11-19 15:40:00|151.12|148.72|150.59|148.19|151.25|148.85|150.33|147.93|0
1637336700000|2021-11-19 15:45:00|150.66|148.26|150.92|148.52|151.58|149.18|150.46|148.06|0
1637337000000|2021-11-19 15:50:00|150.85|148.45|151.51|149.11|152.24|149.84|150.59|148.19|0
1637337300000|2021-11-19 15:55:00|151.45|149.05|151.51|149.11|151.58|149.18|150.78|148.38|0
1637337600000|2021-11-19 16:00:00|151.44|149.04|150.19|147.79|151.51|149.11|150.19|147.79|0
1637337900000|2021-11-19 16:05:00|150.12|147.72|150.38|147.98|150.65|148.25|149.99|147.59|0
1637338200000|2021-11-19 16:10:00|150.45|148.05|150.18|147.78|150.51|148.11|149.92|147.52|0
1637338500000|2021-11-19 16:15:00|150.05|147.65|149.65|147.25|150.12|147.72|149.46|147.06|0
1637338800000|2021-11-19 16:20:00|149.59|147.19|149.91|147.51|150.11|147.71|149.52|147.12|0
1637339100000|2021-11-19 16:25:00|149.85|147.45|149.52|147.12|150.24|147.84|149.52|147.12|0
1637339400000|2021-11-19 16:30:00|149.45|147.05|149.07|146.67|151.13|148.73|148.74|146.34|0
1637339700000|2021-11-19 16:35:00|149.01|146.61|148.61|146.21|149.01|146.61|148.35|145.95|0
1637340000000|2021-11-19 16:40:00|148.68|146.28|148.61|146.21|148.87|146.47|148.35|145.95|0
1637340300000|2021-11-19 16:45:00|148.58|146.18|148.93|146.53|149|146.6|148.34|145.94|0
1637340600000|2021-11-19 16:50:00|149|146.6|149.06|146.66|149.33|146.93|148.67|146.27|0
1637340900000|2021-11-19 16:55:00|149|146.6|144.72|142.32|149.26|146.86|144.46|142.06|0
1637341200000|2021-11-19 17:00:00|144.65|142.25|144.52|142.12|144.65|142.25|144.39|141.99|0
1637341500000|2021-11-19 17:05:00|144.46|142.06|144.33|141.93|144.46|142.06|144.13|141.73|0
1637341800000|2021-11-19 17:10:00|144.2|141.8|143.42|141.02|144.2|141.8|143.42|141.02|0
1637342100000|2021-11-19 17:15:00|143.48|141.08|144|141.6|144.13|141.73|143.42|141.02|0
1637342400000|2021-11-19 17:20:00|143.93|141.53|143.61|141.21|144.19|141.79|143.61|141.21|0
1637342700000|2021-11-19 17:25:00|143.67|141.27|143.94|141.54|144.01|141.61|143.54|141.14|0
1637343000000|2021-11-19 17:30:00|143.88|141.48|143.55|141.15|143.88|141.48|143.49|141.09|0
1637343300000|2021-11-19 17:35:00|143.49|141.09|143.36|140.96|143.55|141.15|142.58|140.18|0
1637343600000|2021-11-19 17:40:00|143.29|140.89|143.87|141.47|144.32|141.92|143.29|140.89|0
1637343900000|2021-11-19 17:45:00|144|141.6|144.13|141.73|144.39|141.99|143.87|141.47|0
1637344200000|2021-11-19 17:50:00|144.19|141.79|143.61|141.21|144.25|141.85|143.54|141.14|0
1637344500000|2021-11-19 17:55:00|143.67|141.27|144.19|141.79|144.19|141.79|143.54|141.14|0
1637344800000|2021-11-19 18:00:00|144.12|141.72|144.18|141.78|144.51|142.11|144.05|141.65|0
1637345100000|2021-11-19 18:05:00|144.12|141.72|144.05|141.65|144.18|141.78|143.86|141.46|0
1637345400000|2021-11-19 18:10:00|143.99|141.59|144.7|142.3|145.09|142.69|143.89|141.49|0
1637345700000|2021-11-19 18:15:00|144.57|142.17|145.02|142.62|145.61|143.21|144.44|142.04|0
1637346000000|2021-11-19 18:20:00|145.09|142.69|145.21|142.81|145.41|143.01|144.95|142.55|0
1637346300000|2021-11-19 18:25:00|145.28|142.88|147.04|144.64|147.04|144.64|145.28|142.88|0
1637346600000|2021-11-19 18:30:00|147.11|144.71|146.98|144.58|147.18|144.78|146.52|144.12|0
1637346900000|2021-11-19 18:35:00|146.91|144.51|148.03|145.63|148.36|145.96|146.84|144.44|0
1637347200000|2021-11-19 18:40:00|148.1|145.7|147.56|145.16|148.82|146.42|147.56|145.16|0
1637347500000|2021-11-19 18:45:00|147.63|145.23|147.63|145.23|148.29|145.89|147.63|145.23|0
1637347800000|2021-11-19 18:50:00|147.5|145.1|146.7|144.3|147.5|145.1|146.64|144.24|0
1637348100000|2021-11-19 18:55:00|146.64|144.24|146.18|143.78|146.7|144.3|146.18|143.78|0
1637348400000|2021-11-19 19:00:00|146.15|143.75|146.24|143.84|146.44|144.04|145.98|143.58|0
1637348700000|2021-11-19 19:05:00|146.31|143.91|145.85|143.45|146.31|143.91|145.85|143.45|0
1637349000000|2021-11-19 19:10:00|145.88|143.48|145.78|143.38|146.11|143.71|145.52|143.12|0
1637349300000|2021-11-19 19:15:00|145.71|143.31|145.71|143.31|145.91|143.51|145.38|142.98|0
1637349600000|2021-11-19 19:20:00|145.65|143.25|145.64|143.24|145.77|143.37|145.38|142.98|0
1637349900000|2021-11-19 19:25:00|145.58|143.18|146.71|144.31|146.71|144.31|144.9|142.5|0
1637350200000|2021-11-19 19:30:00|146.64|144.24|147.1|144.7|147.56|145.16|146.25|143.85|0
1637350500000|2021-11-19 19:35:00|147.17|144.77|147.1|144.7|147.36|144.96|146.84|144.44|0
1637350800000|2021-11-19 19:40:00|147.03|144.63|146.8|144.4|147.23|144.83|146.57|144.17|0
1637351100000|2021-11-19 19:45:00|146.77|144.37|146.83|144.43|147.03|144.63|146.57|144.17|0
1637351400000|2021-11-19 19:50:00|146.77|144.37|146.37|143.97|146.96|144.56|146.37|143.97|0
1637351700000|2021-11-19 19:55:00|146.3|143.9|146.76|144.36|146.89|144.49|146.3|143.9|0
1637352000000|2021-11-19 20:00:00|146.83|144.43|147.02|144.62|147.02|144.62|146.37|143.97|0
1637352300000|2021-11-19 20:05:00|146.96|144.56|146.82|144.42|147.28|144.88|146.69|144.29|0
1637352600000|2021-11-19 20:10:00|146.95|144.55|147.48|145.08|147.61|145.21|146.95|144.55|0
1637352900000|2021-11-19 20:15:00|147.54|145.14|147.61|145.21|148.01|145.61|147.41|145.01|0
1637353200000|2021-11-19 20:20:00|147.48|145.08|147.34|144.94|147.87|145.47|147.28|144.88|0
1637353500000|2021-11-19 20:25:00|147.28|144.88|147.21|144.81|147.67|145.27|147.08|144.68|0
1637353800000|2021-11-19 20:30:00|147.27|144.87|147.07|144.67|147.4|145|147.01|144.61|0
1637354100000|2021-11-19 20:35:00|147.14|144.74|147.47|145.07|147.6|145.2|146.81|144.41|0
1637354400000|2021-11-19 20:40:00|147.4|145|147.99|145.59|148.06|145.66|147.4|145|0
1637354700000|2021-11-19 20:45:00|148.06|145.66|147.59|145.19|148.59|146.19|147.46|145.06|0
1637355000000|2021-11-19 20:50:00|147.53|145.13|148.39|145.99|148.59|146.19|147.53|145.13|0
1637355300000|2021-11-19 20:55:00|148.45|146.05|148.05|145.65|148.65|146.25|147.46|145.06|0
1637355600000|2021-11-19 21:00:00|148.18|145.78|148.05|145.65|148.18|145.78|147.85|145.45|0
1637355900000|2021-11-19 21:05:00|147.98|145.58|148.18|145.78|148.25|145.85|147.46|145.06|0
1637356200000|2021-11-19 21:10:00|147.98|145.58|147.65|145.25|148.11|145.71|147.52|145.12|0
1637568300000|2021-11-22 08:05:00|142.67|140.27|142.6|140.2|142.8|140.4|142.47|140.07|0
1637568600000|2021-11-22 08:10:00|142.54|140.14|142.79|140.39|142.86|140.46|142.54|140.14|0
1637568900000|2021-11-22 08:15:00|142.73|140.33|142.4|140|142.79|140.39|142.34|139.94|0
1637569200000|2021-11-22 08:20:00|142.34|139.94|142.02|139.62|142.34|139.94|141.82|139.42|0
1637569500000|2021-11-22 08:25:00|141.95|139.55|142.46|140.06|142.85|140.45|141.95|139.55|0
1637569800000|2021-11-22 08:30:00|142.4|140|142.08|139.68|142.53|140.13|142.08|139.68|0
1637570100000|2021-11-22 08:35:00|142.01|139.61|142.14|139.74|142.4|140|142.01|139.61|0
1637570400000|2021-11-22 08:40:00|142.2|139.8|142.33|139.93|142.39|139.99|142.2|139.8|0
1637570700000|2021-11-22 08:45:00|142.36|139.96|142.39|139.99|142.46|140.06|142.07|139.67|0
1637571000000|2021-11-22 08:50:00|142.45|140.05|142.58|140.18|142.78|140.38|142.39|139.99|0
1637571300000|2021-11-22 08:55:00|142.52|140.12|142.39|139.99|142.71|140.31|142.39|139.99|0
1637571600000|2021-11-22 09:00:00|142.45|140.05|142.19|139.79|142.71|140.31|142.19|139.79|0
1637571900000|2021-11-22 09:05:00|142.13|139.73|142.19|139.79|142.32|139.92|142.06|139.66|0
1637572200000|2021-11-22 09:10:00|142.25|139.85|142.25|139.85|142.32|139.92|141.99|139.59|0
1637572500000|2021-11-22 09:15:00|142.22|139.82|142.12|139.72|142.25|139.85|141.93|139.53|0
1637572800000|2021-11-22 09:20:00|140.98|138.58|140.85|138.45|141.04|138.64|140.85|138.45|0
1637573100000|2021-11-22 09:25:00|140.88|138.48|140.53|138.13|140.88|138.48|140.46|138.06|0
1637573400000|2021-11-22 09:30:00|140.46|138.06|140.78|138.38|140.84|138.44|140.46|138.06|0
1637573700000|2021-11-22 09:35:00|140.72|138.32|141.1|138.7|141.1|138.7|140.72|138.32|0
1637574000000|2021-11-22 09:40:00|141.16|138.76|141.22|138.82|141.23|138.83|141.1|138.7|0
1637574300000|2021-11-22 09:45:00|141.29|138.89|141.42|139.02|141.48|139.08|141.16|138.76|0
1637574600000|2021-11-22 09:50:00|141.48|139.08|141.09|138.69|141.48|139.08|141.03|138.63|0
1637574900000|2021-11-22 09:55:00|141.03|138.63|141.03|138.63|141.09|138.69|140.83|138.43|0
1637575200000|2021-11-22 10:00:00|140.96|138.56|140.9|138.5|141.03|138.63|140.7|138.3|0
1637575500000|2021-11-22 10:05:00|140.83|138.43|140.51|138.11|140.83|138.43|140.51|138.11|0
1637575800000|2021-11-22 10:10:00|140.44|138.04|140.57|138.17|140.64|138.24|140.25|137.85|0
1637576100000|2021-11-22 10:15:00|140.51|138.11|140.5|138.1|140.7|138.3|140.5|138.1|0
1637576400000|2021-11-22 10:20:00|140.57|138.17|140.57|138.17|140.63|138.23|140.5|138.1|0
1637576700000|2021-11-22 10:25:00|140.5|138.1|140.69|138.29|140.85|138.45|140.44|138.04|0
1637577000000|2021-11-22 10:30:00|140.73|138.33|140.88|138.48|140.88|138.48|140.63|138.23|0
1637577300000|2021-11-22 10:35:00|140.95|138.55|140.82|138.42|141.01|138.61|140.75|138.35|0
1637577600000|2021-11-22 10:40:00|140.81|138.41|140.81|138.41|141.01|138.61|140.75|138.35|0
1637577900000|2021-11-22 10:45:00|140.85|138.45|140.94|138.54|140.94|138.54|140.81|138.41|0
1637578200000|2021-11-22 10:50:00|140.88|138.48|141|138.6|141.2|138.8|140.84|138.44|0
1637578500000|2021-11-22 10:55:00|140.94|138.54|140.87|138.47|141.06|138.66|140.81|138.41|0
1637578800000|2021-11-22 11:00:00|140.93|138.53|140.71|138.31|140.93|138.53|140.61|138.21|0
1637579100000|2021-11-22 11:05:00|140.74|138.34|140.42|138.02|140.8|138.4|140.42|138.02|0
1637579400000|2021-11-22 11:10:00|140.48|138.08|140.42|138.02|140.48|138.08|140.35|137.95|0
1637579700000|2021-11-22 11:15:00|140.48|138.08|140.22|137.82|140.54|138.14|140.16|137.76|0
1637580000000|2021-11-22 11:20:00|140.29|137.89|140.16|137.76|140.29|137.89|140.09|137.69|0
1637580300000|2021-11-22 11:25:00|140.09|137.69|140.35|137.95|140.41|138.01|140.03|137.63|0
1637580600000|2021-11-22 11:30:00|140.41|138.01|140.22|137.82|140.54|138.14|140.22|137.82|0
1637580900000|2021-11-22 11:35:00|140.25|137.85|139.64|137.24|140.25|137.85|139.51|137.11|0
1637581200000|2021-11-22 11:40:00|139.58|137.18|140.02|137.62|140.08|137.68|139.38|136.98|0
1637581500000|2021-11-22 11:45:00|139.95|137.55|139.95|137.55|140.02|137.62|139.89|137.49|0
1637581800000|2021-11-22 11:50:00|139.92|137.52|141.04|138.64|141.42|139.02|139.92|137.52|0
1637582100000|2021-11-22 11:55:00|140.97|138.57|141.36|138.96|141.55|139.15|140.97|138.57|0
1637582400000|2021-11-22 12:00:00|141.42|139.02|141.1|138.7|141.42|139.02|140.71|138.31|0
1637582700000|2021-11-22 12:05:00|141.16|138.76|141.03|138.63|141.16|138.76|140.65|138.25|0
1637583000000|2021-11-22 12:10:00|141.1|138.7|143.48|141.08|143.55|141.15|140.97|138.57|0
1637583300000|2021-11-22 12:15:00|143.42|141.02|143.74|141.34|143.81|141.41|143.16|140.76|0
1637583600000|2021-11-22 12:20:00|143.77|141.37|142.33|139.93|144.13|141.73|142.13|139.73|0
1637583900000|2021-11-22 12:25:00|142.26|139.86|142.32|139.92|142.39|139.99|142.13|139.73|0
1637584200000|2021-11-22 12:30:00|142.39|139.99|142|139.6|142.39|139.99|141.74|139.34|0
1637584500000|2021-11-22 12:35:00|141.94|139.54|141.87|139.47|142.06|139.66|141.81|139.41|0
1637584800000|2021-11-22 12:40:00|141.8|139.4|141.93|139.53|142|139.6|141.8|139.4|0
1637585100000|2021-11-22 12:45:00|141.87|139.47|141.74|139.34|141.93|139.53|141.67|139.27|0
1637585400000|2021-11-22 12:50:00|141.67|139.27|141.93|139.53|141.93|139.53|141.67|139.27|0
1637585700000|2021-11-22 12:55:00|141.86|139.46|142.12|139.72|142.44|140.04|141.86|139.46|0
1637586000000|2021-11-22 13:00:00|142.25|139.85|142.18|139.78|142.44|140.04|142.12|139.72|0
1637586300000|2021-11-22 13:05:00|142.12|139.72|142.69|140.29|142.73|140.33|142.05|139.65|0
1637586600000|2021-11-22 13:10:00|142.63|140.23|143.02|140.62|143.02|140.62|142.44|140.04|0
1637586900000|2021-11-22 13:15:00|142.95|140.55|143.27|140.87|143.4|141|142.89|140.49|0
1637587200000|2021-11-22 13:20:00|143.34|140.94|142.95|140.55|143.4|141|142.95|140.55|0
1637587500000|2021-11-22 13:25:00|143.01|140.61|142.69|140.29|143.01|140.61|142.69|140.29|0
1637587800000|2021-11-22 13:30:00|142.75|140.35|142.04|139.64|142.75|140.35|141.97|139.57|0
1637588100000|2021-11-22 13:35:00|142.1|139.7|142.1|139.7|142.29|139.89|142.04|139.64|0
1637588400000|2021-11-22 13:40:00|142.16|139.76|142.16|139.76|142.42|140.02|141.97|139.57|0
1637588700000|2021-11-22 13:45:00|142.1|139.7|142.1|139.7|142.16|139.76|141.97|139.57|0
1637589000000|2021-11-22 13:50:00|142.16|139.76|141.84|139.44|142.22|139.82|141.77|139.37|0
1637589300000|2021-11-22 13:55:00|141.77|139.37|141.45|139.05|141.77|139.37|141.13|138.73|0
1637589600000|2021-11-22 14:00:00|141.32|138.92|140.17|137.77|141.51|139.11|139.91|137.51|0
1637589900000|2021-11-22 14:05:00|140.23|137.83|140.48|138.08|140.8|138.4|140.23|137.83|0
1637590200000|2021-11-22 14:10:00|140.55|138.15|140.67|138.27|140.67|138.27|140.16|137.76|0
1637590500000|2021-11-22 14:15:00|140.74|138.34|140.86|138.46|141.12|138.72|140.54|138.14|0
1637590800000|2021-11-22 14:20:00|140.99|138.59|141.5|139.1|141.5|139.1|140.92|138.52|0
1637591100000|2021-11-22 14:25:00|141.44|139.04|140.73|138.33|141.5|139.1|140.6|138.2|0
1637591400000|2021-11-22 14:30:00|140.54|138.14|139.82|137.42|141.6|139.2|139.2|136.8|0
1637591700000|2021-11-22 14:35:00|139.76|137.36|139.85|137.45|140.16|137.76|138.68|136.28|0
1637592000000|2021-11-22 14:40:00|139.59|137.19|139.27|136.87|140.61|138.21|139.27|136.87|0
1637592300000|2021-11-22 14:45:00|139.08|136.68|137.51|135.11|139.91|137.51|137.51|135.11|0
1637592600000|2021-11-22 14:50:00|137.39|134.99|137.1|134.7|137.82|135.42|136.76|134.36|0
1637592900000|2021-11-22 14:55:00|136.95|134.55|138|135.6|138.63|136.23|136.45|134.05|0
1637593200000|2021-11-22 15:00:00|137.75|135.35|136.94|134.54|137.82|135.42|136.14|133.74|0
1637593500000|2021-11-22 15:05:00|136.82|134.42|136.75|134.35|137.5|135.1|136.75|134.35|0
1637593800000|2021-11-22 15:10:00|136.69|134.29|136.57|134.17|136.88|134.48|136.38|133.98|0
1637594100000|2021-11-22 15:15:00|136.44|134.04|136.56|134.16|136.57|134.17|135.95|133.55|0
1637594400000|2021-11-22 15:20:00|136.5|134.1|136.07|133.67|136.63|134.23|136.07|133.67|0
1637594700000|2021-11-22 15:25:00|136.13|133.73|136.68|134.28|136.93|134.53|136.13|133.73|0
1637595000000|2021-11-22 15:30:00|136.62|134.22|136.25|133.85|136.62|134.22|136.06|133.66|0
1637595300000|2021-11-22 15:35:00|136.19|133.79|136.49|134.09|136.62|134.22|136.19|133.79|0
1637595600000|2021-11-22 15:40:00|136.56|134.16|136.74|134.34|136.74|134.34|136.43|134.03|0
1637595900000|2021-11-22 15:45:00|136.8|134.4|137.11|134.71|137.3|134.9|136.74|134.34|0
1637596200000|2021-11-22 15:50:00|137.05|134.65|137.29|134.89|137.36|134.96|136.8|134.4|0
1637596500000|2021-11-22 15:55:00|137.23|134.83|137.66|135.26|138.04|135.64|137.11|134.71|0
1637596800000|2021-11-22 16:00:00|137.6|135.2|138.41|136.01|138.54|136.14|137.48|135.08|0
1637597100000|2021-11-22 16:05:00|138.54|136.14|138.97|136.57|139.23|136.83|138.22|135.82|0
1637597400000|2021-11-22 16:10:00|139.04|136.64|138.72|136.32|139.22|136.82|138.6|136.2|0
1637597700000|2021-11-22 16:15:00|138.78|136.38|138.97|136.57|139.03|136.63|138.66|136.26|0
1637598000000|2021-11-22 16:20:00|138.91|136.51|138.84|136.44|139.34|136.94|138.53|136.13|0
1637598300000|2021-11-22 16:25:00|138.9|136.5|139.22|136.82|139.59|137.19|138.84|136.44|0
1637598600000|2021-11-22 16:30:00|139.15|136.75|138.84|136.44|139.47|137.07|138.62|136.22|0
1637598900000|2021-11-22 16:35:00|138.9|136.5|139.09|136.69|139.27|136.87|138.52|136.12|0
1637599200000|2021-11-22 16:40:00|139.15|136.75|140.09|137.69|140.16|137.76|139.02|136.62|0
1637599500000|2021-11-22 16:45:00|140.03|137.63|141.49|139.09|141.55|139.15|139.78|137.38|0
1637599800000|2021-11-22 16:50:00|141.36|138.96|143.14|140.74|143.21|140.81|140.34|137.94|0
1637600100000|2021-11-22 16:55:00|143.34|140.94|144.97|142.57|146.14|143.74|142.83|140.43|0
1637600400000|2021-11-22 17:00:00|145.1|142.7|144.51|142.11|146.07|143.67|143.67|141.27|0
1637600700000|2021-11-22 17:05:00|144.45|142.05|144.57|142.17|145.16|142.76|143.93|141.53|0
1637601000000|2021-11-22 17:10:00|144.64|142.24|144.77|142.37|144.96|142.56|143.8|141.4|0
1637601300000|2021-11-22 17:15:00|144.7|142.3|144.96|142.56|145.41|143.01|143.54|141.14|0
1637601600000|2021-11-22 17:20:00|144.83|142.43|146|143.6|146.13|143.73|144.63|142.23|0
1637601900000|2021-11-22 17:25:00|145.93|143.53|144.5|142.1|145.93|143.53|144.15|141.75|0
1637602200000|2021-11-22 17:30:00|144.56|142.16|143.91|141.51|144.76|142.36|143.72|141.32|0
1637602500000|2021-11-22 17:35:00|143.98|141.58|143.27|140.87|144.37|141.97|143.11|140.71|0
1637602800000|2021-11-22 17:40:00|143.14|140.74|141.13|138.73|144.61|142.21|141.13|138.73|0
1637603100000|2021-11-22 17:45:00|141.19|138.79|143.42|141.02|144.83|142.43|141.13|138.73|0
1637603400000|2021-11-22 17:50:00|143.35|140.95|144.58|142.18|144.77|142.37|143.29|140.89|0
1637603700000|2021-11-22 17:55:00|144.51|142.11|144.38|141.98|144.83|142.43|143.67|141.27|0
1637604000000|2021-11-22 18:00:00|144.32|141.92|144.96|142.56|145.22|142.82|144.32|141.92|0
1637604300000|2021-11-22 18:05:00|144.89|142.49|144.96|142.56|145.09|142.69|144.31|141.91|0
1637604600000|2021-11-22 18:10:00|144.89|142.49|144.5|142.1|144.96|142.56|144.31|141.91|0
1637604900000|2021-11-22 18:15:00|144.31|141.91|143.66|141.26|144.44|142.04|143.53|141.13|0
1637605200000|2021-11-22 18:20:00|143.73|141.33|143.34|140.94|143.86|141.46|143.21|140.81|0
1637605500000|2021-11-22 18:25:00|143.27|140.87|143.59|141.19|143.92|141.52|143.21|140.81|0
1637605800000|2021-11-22 18:30:00|143.53|141.13|143.66|141.26|143.66|141.26|143.08|140.68|0
1637606100000|2021-11-22 18:35:00|143.53|141.13|143.78|141.38|143.85|141.45|143.08|140.68|0
1637606400000|2021-11-22 18:40:00|143.82|141.42|143.59|141.19|144.43|142.03|143.52|141.12|0
1637606700000|2021-11-22 18:45:00|143.65|141.25|144.03|141.63|144.03|141.63|143.46|141.06|0
1637607000000|2021-11-22 18:50:00|144.07|141.67|144.03|141.63|144.16|141.76|143.65|141.25|0
1637607300000|2021-11-22 18:55:00|143.97|141.57|144.29|141.89|144.42|142.02|143.65|141.25|0
1637607600000|2021-11-22 19:00:00|144.16|141.76|142.87|140.47|144.55|142.15|142.81|140.41|0
1637607900000|2021-11-22 19:05:00|142.94|140.54|143.45|141.05|143.58|141.18|142.81|140.41|0
1637608200000|2021-11-22 19:10:00|143.38|140.98|143.19|140.79|143.83|141.43|143.19|140.79|0
1637608500000|2021-11-22 19:15:00|143.25|140.85|143.44|141.04|143.57|141.17|143|140.6|0
1637608800000|2021-11-22 19:20:00|143.41|141.01|143.38|140.98|143.83|141.43|143.12|140.72|0
1637609100000|2021-11-22 19:25:00|143.5|141.1|143.44|141.04|143.95|141.55|143.37|140.97|0
1637609400000|2021-11-22 19:30:00|143.5|141.1|143.18|140.78|143.57|141.17|142.67|140.27|0
1637609700000|2021-11-22 19:35:00|143.24|140.84|142.54|140.14|143.24|140.84|142.47|140.07|0
1637610000000|2021-11-22 19:40:00|142.6|140.2|142.53|140.13|142.86|140.46|142.34|139.94|0
1637610300000|2021-11-22 19:45:00|142.47|140.07|142.09|139.69|142.73|140.33|141.83|139.43|0
1637610600000|2021-11-22 19:50:00|142.02|139.62|142.39|139.99|142.46|140.06|141.38|138.98|0
1637610900000|2021-11-22 19:55:00|142.46|140.06|141.45|139.05|142.46|140.06|141.19|138.79|0
1637611200000|2021-11-22 20:00:00|141.38|138.98|140.68|138.28|141.83|139.43|140.43|138.03|0
1637611500000|2021-11-22 20:05:00|140.62|138.22|140.49|138.09|140.94|138.54|140.43|138.03|0
1637611800000|2021-11-22 20:10:00|140.43|138.03|140.93|138.53|141|138.6|139.86|137.46|0
1637612100000|2021-11-22 20:15:00|141.06|138.66|141.56|139.16|141.63|139.23|140.87|138.47|0
1637612400000|2021-11-22 20:20:00|141.5|139.1|141.69|139.29|141.88|139.48|141.18|138.78|0
1637612700000|2021-11-22 20:25:00|141.63|139.23|142.58|140.18|142.58|140.18|141.5|139.1|0
1637613000000|2021-11-22 20:30:00|142.64|140.24|142.7|140.3|142.96|140.56|142.51|140.11|0
1637613300000|2021-11-22 20:35:00|142.83|140.43|143.6|141.2|143.6|141.2|142.38|139.98|0
1637613600000|2021-11-22 20:40:00|143.47|141.07|145.67|143.27|145.73|143.33|143.34|140.94|0
1637613900000|2021-11-22 20:45:00|145.73|143.33|145.88|143.48|145.95|143.55|142.79|140.39|0
1637614200000|2021-11-22 20:50:00|146.18|143.78|149.07|146.67|149.07|146.67|146.08|143.68|0
1637614500000|2021-11-22 20:55:00|149.14|146.74|152.13|149.73|152.26|149.86|148.87|146.47|0
1637614800000|2021-11-22 21:00:00|151.86|149.46|151.75|149.35|153.41|151.01|151.17|148.77|0
1637615100000|2021-11-22 21:05:00|151.68|149.28|151.54|149.14|151.81|149.41|151.34|148.94|0
1637615400000|2021-11-22 21:10:00|151.47|149.07|150.6|148.2|151.54|149.14|150.53|148.13|0
1637615700000|2021-11-22 21:15:00|151.07|148.27|151.33|148.53|151.67|148.87|151.07|148.27|0
1637616000000|2021-11-22 21:20:00|151.26|148.46|151.06|148.26|151.4|148.6|150.86|148.06|0
1637616300000|2021-11-22 21:25:00|150.99|148.19|151.6|148.8|151.6|148.8|150.86|148.06|0
1637616600000|2021-11-22 21:30:00|151.66|148.86|151.86|149.06|152|149.2|151.26|148.46|0
1637616900000|2021-11-22 21:35:00|151.93|149.13|152|149.2|152.41|149.61|151.86|149.06|0
1637617200000|2021-11-22 21:40:00|152.07|149.27|151.59|148.79|152.07|149.27|151.52|148.72|0
1637617500000|2021-11-22 21:45:00|151.52|148.72|151.59|148.79|151.79|148.99|151.46|148.66|0
1637617800000|2021-11-22 21:50:00|151.52|148.72|151.05|148.25|151.65|148.85|151.05|148.25|0
1637618100000|2021-11-22 21:55:00|150.98|148.18|150.61|147.81|150.98|148.18|150.57|147.77|0
1637618400000|2021-11-22 22:00:00|150.62|147.82|150.58|147.78|150.71|147.91|150.49|147.69|0
1637618700000|2021-11-22 22:05:00|150.53|147.73|150.66|147.86|150.66|147.86|150.53|147.73|0
1637619000000|2021-11-22 22:10:00|150.65|147.85|150.64|147.84|150.67|147.87|150.64|147.84|0
1637619300000|2021-11-22 22:15:00|150.63|147.83|150.69|147.89|150.69|147.89|150.63|147.83|0
1637619600000|2021-11-22 22:20:00|150.7|147.9|150.68|147.88|150.7|147.9|150.65|147.85|0
1637619900000|2021-11-22 22:25:00|150.65|147.85|150.72|147.92|150.72|147.92|150.65|147.85|0
1637620200000|2021-11-22 22:30:00|150.73|147.93|150.75|147.95|150.75|147.95|150.7|147.9|0
1637620500000|2021-11-22 22:35:00|150.78|147.98|150.73|147.93|150.78|147.98|150.73|147.93|0
1637620800000|2021-11-22 22:40:00|150.72|147.92|150.73|147.93|150.73|147.93|150.72|147.92|0
1637621100000|2021-11-22 22:45:00|150.8|148|150.7|147.9|150.8|148|150.7|147.9|0
1637621400000|2021-11-22 22:50:00|150.69|147.89|150.7|147.9|150.73|147.93|150.67|147.87|0
1637621700000|2021-11-22 22:55:00|150.67|147.87|150.67|147.87|150.7|147.9|150.58|147.78|0
1637622000000|2021-11-22 23:00:00|150.31|147.51|149.74|146.94|150.31|147.51|149.61|146.81|0
1637622300000|2021-11-22 23:05:00|149.71|146.91|149.81|147.01|150.14|147.34|149.61|146.81|0
1637622600000|2021-11-22 23:10:00|149.74|146.94|149.87|147.07|149.87|147.07|149.61|146.81|0
1637622900000|2021-11-22 23:15:00|149.8|147|149.87|147.07|149.94|147.14|149.6|146.8|0
1637623200000|2021-11-22 23:20:00|149.8|147|150|147.2|150.13|147.33|149.8|147|0
1637623500000|2021-11-22 23:25:00|150.07|147.27|149.93|147.13|150.13|147.33|149.87|147.07|0
1637623800000|2021-11-22 23:30:00|149.9|147.1|150.2|147.4|150.33|147.53|149.86|147.06|0
1637624100000|2021-11-22 23:35:00|150.26|147.46|150.06|147.26|150.26|147.46|149.99|147.19|0
1637624400000|2021-11-22 23:40:00|150.09|147.29|150.39|147.59|150.39|147.59|149.93|147.13|0
1637624700000|2021-11-22 23:45:00|150.33|147.53|150.46|147.66|150.59|147.79|150.26|147.46|0
1637625000000|2021-11-22 23:50:00|150.43|147.63|150.25|147.45|150.43|147.63|150.19|147.39|0
1637625300000|2021-11-22 23:55:00|150.19|147.39|150.25|147.45|150.32|147.52|150.12|147.32|0
1637625600000|2021-11-23 00:00:00|150.18|147.38|150.52|147.72|150.92|148.12|150.18|147.38|0
1637625900000|2021-11-23 00:05:00|150.58|147.78|150.58|147.78|150.99|148.19|150.52|147.72|0
1637626200000|2021-11-23 00:10:00|150.52|147.72|150.45|147.65|150.65|147.85|150.31|147.51|0
1637626500000|2021-11-23 00:15:00|150.51|147.71|149.84|147.04|150.51|147.71|149.78|146.98|0
1637626800000|2021-11-23 00:20:00|149.91|147.11|149.81|147.01|150.04|147.24|149.71|146.91|0
1637627100000|2021-11-23 00:25:00|149.77|146.97|149.24|146.44|149.81|147.01|149.24|146.44|0
1637627400000|2021-11-23 00:30:00|149.3|146.5|149.63|146.83|149.84|147.04|149.24|146.44|0
1637627700000|2021-11-23 00:35:00|149.57|146.77|149.83|147.03|149.9|147.1|149.5|146.7|0
1637628000000|2021-11-23 00:40:00|149.77|146.97|149.56|146.76|149.77|146.97|149.5|146.7|0
1637628300000|2021-11-23 00:45:00|149.5|146.7|149.83|147.03|149.9|147.1|149.5|146.7|0
1637628600000|2021-11-23 00:50:00|149.76|146.96|150.09|147.29|150.16|147.36|149.76|146.96|0
1637628900000|2021-11-23 00:55:00|150.03|147.23|149.96|147.16|150.09|147.29|149.89|147.09|0
1637629200000|2021-11-23 01:00:00|149.89|147.09|149.99|147.19|150.02|147.22|149.62|146.82|0
1637629500000|2021-11-23 01:05:00|149.95|147.15|150.09|147.29|150.22|147.42|149.82|147.02|0
1637629800000|2021-11-23 01:10:00|150.15|147.35|150.75|147.95|150.75|147.95|150.08|147.28|0
1637630100000|2021-11-23 01:15:00|150.82|148.02|150.95|148.15|151.29|148.49|150.82|148.02|0
1637630400000|2021-11-23 01:20:00|150.89|148.09|151.08|148.28|151.22|148.42|150.88|148.08|0
1637630700000|2021-11-23 01:25:00|151.15|148.35|151.02|148.22|151.15|148.35|150.82|148.02|0
1637631000000|2021-11-23 01:30:00|150.95|148.15|150.44|147.64|151.08|148.28|150.34|147.54|0
1637631300000|2021-11-23 01:35:00|150.48|147.68|150.27|147.47|150.61|147.81|150.21|147.41|0
1637631600000|2021-11-23 01:40:00|150.21|147.41|150.54|147.74|150.67|147.87|150.21|147.41|0
1637631900000|2021-11-23 01:45:00|150.61|147.81|151.21|148.41|151.55|148.75|150.57|147.77|0
1637632200000|2021-11-23 01:50:00|151.14|148.34|151.34|148.54|151.34|148.54|150.8|148|0
1637632500000|2021-11-23 01:55:00|151.41|148.61|151.14|148.34|151.54|148.74|151.07|148.27|0
1637632800000|2021-11-23 02:00:00|151.07|148.27|151.47|148.67|151.47|148.67|151|148.2|0
1637633100000|2021-11-23 02:05:00|151.74|148.94|151.67|148.87|151.94|149.14|151.4|148.6|0
1637633400000|2021-11-23 02:10:00|151.74|148.94|151.43|148.63|151.81|149.01|151.2|148.4|0
1637633700000|2021-11-23 02:15:00|151.4|148.6|151.53|148.73|151.53|148.73|151.13|148.33|0
1637634000000|2021-11-23 02:20:00|151.46|148.66|152.2|149.4|152.2|149.4|151.33|148.53|0
1637634300000|2021-11-23 02:25:00|152.27|149.47|152.68|149.88|152.95|150.15|152.14|149.34|0
1637634600000|2021-11-23 02:30:00|153.02|150.22|153.56|150.76|153.83|151.03|152.88|150.08|0
1637634900000|2021-11-23 02:35:00|153.49|150.69|153.01|150.21|153.63|150.83|152.94|150.14|0
1637635200000|2021-11-23 02:40:00|152.94|150.14|152.94|150.14|153.21|150.41|152.87|150.07|0
1637635500000|2021-11-23 02:45:00|152.87|150.07|153.14|150.34|153.28|150.48|152.87|150.07|0
1637635800000|2021-11-23 02:50:00|153.07|150.27|152.6|149.8|153.14|150.34|152.53|149.73|0
1637636100000|2021-11-23 02:55:00|152.53|149.73|151.99|149.19|152.53|149.73|151.85|149.05|0
1637636400000|2021-11-23 03:00:00|151.85|149.05|151.51|148.71|152.05|149.25|151.31|148.51|0
1637636700000|2021-11-23 03:05:00|151.44|148.64|151.85|149.05|152.05|149.25|151.44|148.64|0
1637637000000|2021-11-23 03:10:00|151.91|149.11|151.84|149.04|151.98|149.18|151.78|148.98|0
1637637300000|2021-11-23 03:15:00|151.78|148.98|151.84|149.04|151.91|149.11|151.5|148.7|0
1637637600000|2021-11-23 03:20:00|151.91|149.11|151.57|148.77|151.91|149.11|151.57|148.77|0
1637637900000|2021-11-23 03:25:00|151.64|148.84|151.5|148.7|151.64|148.84|151.23|148.43|0
1637638200000|2021-11-23 03:30:00|151.57|148.77|151.56|148.76|151.77|148.97|151.56|148.76|0
1637638500000|2021-11-23 03:35:00|151.6|148.8|151.83|149.03|151.83|149.03|151.56|148.76|0
1637638800000|2021-11-23 03:40:00|151.76|148.96|151.9|149.1|152.03|149.23|151.76|148.96|0
1637639100000|2021-11-23 03:45:00|151.83|149.03|152.13|149.33|152.37|149.57|151.83|149.03|0
1637639400000|2021-11-23 03:50:00|152.17|149.37|151.89|149.09|152.23|149.43|151.89|149.09|0
1637639700000|2021-11-23 03:55:00|151.93|149.13|151.96|149.16|152.03|149.23|151.76|148.96|0
1637640000000|2021-11-23 04:00:00|151.82|149.02|151.48|148.68|151.89|149.09|151.35|148.55|0
1637640300000|2021-11-23 04:05:00|151.42|148.62|151.75|148.95|151.75|148.95|151.28|148.48|0
1637640600000|2021-11-23 04:10:00|151.72|148.92|151.75|148.95|151.82|149.02|151.61|148.81|0
1637640900000|2021-11-23 04:15:00|151.68|148.88|151.81|149.01|151.88|149.08|151.54|148.74|0
1637641200000|2021-11-23 04:20:00|151.75|148.95|151.74|148.94|151.81|149.01|151.68|148.88|0
1637641500000|2021-11-23 04:25:00|151.71|148.91|151.74|148.94|151.81|149.01|151.61|148.81|0
1637641800000|2021-11-23 04:30:00|151.81|149.01|151.74|148.94|151.88|149.08|151.71|148.91|0
1637642100000|2021-11-23 04:35:00|151.77|148.97|151.6|148.8|151.81|149.01|151.5|148.7|0
1637642400000|2021-11-23 04:40:00|151.67|148.87|151.87|149.07|151.94|149.14|151.6|148.8|0
1637642700000|2021-11-23 04:45:00|151.8|149|151.66|148.86|151.8|149|151.6|148.8|0
1637643000000|2021-11-23 04:50:00|151.6|148.8|151.32|148.52|151.66|148.86|151.26|148.46|0
1637643300000|2021-11-23 04:55:00|151.29|148.49|151.12|148.32|151.29|148.49|150.92|148.12|0
1637643600000|2021-11-23 05:00:00|151.09|148.29|151.52|148.72|151.52|148.72|150.85|148.05|0
1637643900000|2021-11-23 05:05:00|151.59|148.79|151.45|148.65|151.59|148.79|151.39|148.59|0
1637644200000|2021-11-23 05:10:00|151.52|148.72|151.86|149.06|151.86|149.06|151.52|148.72|0
1637644500000|2021-11-23 05:15:00|151.92|149.12|152.06|149.26|152.06|149.26|151.86|149.06|0
1637644800000|2021-11-23 05:20:00|152.09|149.29|152.19|149.39|152.33|149.53|152.06|149.26|0
1637645100000|2021-11-23 05:25:00|152.12|149.32|152.46|149.66|152.53|149.73|152.12|149.32|0
1637645400000|2021-11-23 05:30:00|152.59|149.79|152.66|149.86|152.86|150.06|152.59|149.79|0
1637645700000|2021-11-23 05:35:00|152.59|149.79|152.86|150.06|153.13|150.33|152.59|149.79|0
1637646000000|2021-11-23 05:40:00|152.79|149.99|154.09|151.29|154.09|151.29|152.72|149.92|0
1637646300000|2021-11-23 05:45:00|154.22|151.42|153.81|151.01|154.22|151.42|153.67|150.87|0
1637646600000|2021-11-23 05:50:00|153.85|151.05|153.94|151.14|154.15|151.35|153.81|151.01|0
1637646900000|2021-11-23 05:55:00|153.88|151.08|153.4|150.6|153.94|151.14|153.4|150.6|0
1637647200000|2021-11-23 06:00:00|153.46|150.66|152.98|150.18|153.53|150.73|152.85|150.05|0
1637647500000|2021-11-23 06:05:00|152.92|150.12|152.85|150.05|152.92|150.12|152.58|149.78|0
1637647800000|2021-11-23 06:10:00|152.78|149.98|152.91|150.11|153.05|150.25|152.78|149.98|0
1637648100000|2021-11-23 06:15:00|152.95|150.15|153.32|150.52|153.32|150.52|152.91|150.11|0
1637648400000|2021-11-23 06:20:00|153.29|150.49|154.07|151.27|154.07|151.27|153.18|150.38|0
1637648700000|2021-11-23 06:25:00|154|151.2|154.31|151.51|154.41|151.61|153.66|150.86|0
1637649000000|2021-11-23 06:30:00|154.2|151.4|153.24|150.44|154.51|151.71|153.14|150.34|0
1637649300000|2021-11-23 06:35:00|153.31|150.51|153.51|150.71|153.92|151.12|153.31|150.51|0
1637649600000|2021-11-23 06:40:00|153.45|150.65|152.97|150.17|153.45|150.65|152.9|150.1|0
1637649900000|2021-11-23 06:45:00|152.93|150.13|153.1|150.3|153.17|150.37|152.69|149.89|0
1637650200000|2021-11-23 06:50:00|153.17|150.37|153.3|150.5|153.44|150.64|153.1|150.3|0
1637650500000|2021-11-23 06:55:00|153.37|150.57|153.1|150.3|153.54|150.74|152.96|150.16|0
1637650800000|2021-11-23 07:00:00|153.16|150.36|153.23|150.43|153.71|150.91|152.89|150.09|0
1637651100000|2021-11-23 07:05:00|153.37|150.57|155.56|152.76|155.69|152.89|153.37|150.57|0
1637651400000|2021-11-23 07:10:00|155.63|152.83|156.25|153.45|156.38|153.58|155.28|152.48|0
1637651700000|2021-11-23 07:15:00|156.31|153.51|155.97|153.17|156.38|153.58|155.62|152.82|0
1637652000000|2021-11-23 07:20:00|156.04|153.24|155.14|152.34|156.24|153.44|154.72|151.92|0
1637652300000|2021-11-23 07:25:00|155.27|152.47|155.31|152.51|155.69|152.89|154.93|152.13|0
1637652600000|2021-11-23 07:30:00|155.27|152.47|155.55|152.75|155.68|152.88|155.2|152.4|0
1637652900000|2021-11-23 07:35:00|155.61|152.81|156.23|153.43|157.07|154.27|155.41|152.61|0
1637653200000|2021-11-23 07:40:00|156.3|153.5|154.99|152.19|156.44|153.64|154.72|151.92|0
1637653500000|2021-11-23 07:45:00|155.06|152.26|155.26|152.46|155.47|152.67|154.92|152.12|0
1637653800000|2021-11-23 07:50:00|155.33|152.53|153.89|151.09|155.33|152.53|153.75|150.95|0
1637654100000|2021-11-23 07:55:00|153.75|150.95|154.5|151.7|154.64|151.84|152.86|150.06|0
1637654400000|2021-11-23 08:00:00|154.6|151.8|154.84|152.04|154.91|152.11|153.82|151.02|0
1637654700000|2021-11-23 08:05:00|154.68|152.28|154.84|152.44|155.6|153.2|154.68|152.28|0
1637655000000|2021-11-23 08:10:00|154.91|152.51|155.25|152.85|155.67|153.27|153.99|151.59|0
1637655300000|2021-11-23 08:15:00|155.12|152.72|155.39|152.99|155.6|153.2|154.43|152.03|0
1637655600000|2021-11-23 08:20:00|155.46|153.06|155.84|153.44|156.29|153.89|154.98|152.58|0
1637655900000|2021-11-23 08:25:00|155.8|153.4|157.11|154.71|157.25|154.85|155.73|153.33|0
1637656200000|2021-11-23 08:30:00|157.25|154.85|157.76|155.36|158.32|155.92|155.95|153.55|0
1637656500000|2021-11-23 08:35:00|157.69|155.29|157.13|154.73|157.76|155.36|156.51|154.11|0
1637656800000|2021-11-23 08:40:00|157.2|154.8|157.06|154.66|157.97|155.57|157.06|154.66|0
1637657100000|2021-11-23 08:45:00|157.2|154.8|158.1|155.7|158.31|155.91|156.71|154.31|0
1637657400000|2021-11-23 08:50:00|158.07|155.67|156.23|153.83|158.16|155.76|154.92|152.52|0
1637657700000|2021-11-23 08:55:00|156.16|153.76|155.71|153.31|156.78|154.38|155.68|153.28|0
1637658000000|2021-11-23 09:00:00|155.74|153.34|156.16|153.76|156.26|153.86|154.99|152.59|0
1637658300000|2021-11-23 09:05:00|156.26|153.86|156.57|154.17|156.71|154.31|156.02|153.62|0
1637658600000|2021-11-23 09:10:00|156.5|154.1|156.22|153.82|156.98|154.58|156.22|153.82|0
1637658900000|2021-11-23 09:15:00|156.29|153.89|155.25|152.85|156.64|154.24|154.98|152.58|0
1637659200000|2021-11-23 09:20:00|155.22|152.82|154.36|151.96|155.46|153.06|154.36|151.96|0
1637659500000|2021-11-23 09:25:00|154.43|152.03|155.25|152.85|155.39|152.99|154.43|152.03|0
1637659800000|2021-11-23 09:30:00|155.32|152.92|155.32|152.92|155.66|153.26|154.84|152.44|0
1637660100000|2021-11-23 09:35:00|155.25|152.85|154.42|152.02|155.38|152.98|154.01|151.61|0
1637660400000|2021-11-23 09:40:00|154.49|152.09|154.35|151.95|154.49|152.09|153.94|151.54|0
1637660700000|2021-11-23 09:45:00|154.42|152.02|153.66|151.26|154.42|152.02|152.71|150.31|0
1637661000000|2021-11-23 09:50:00|153.53|151.13|153.94|151.54|154|151.6|153.19|150.79|0
1637661300000|2021-11-23 09:55:00|153.87|151.47|153.18|150.78|153.94|151.54|153.18|150.78|0
1637661600000|2021-11-23 10:00:00|153.12|150.72|152.98|150.58|153.18|150.78|152.71|150.31|0
1637661900000|2021-11-23 10:05:00|152.91|150.51|152.97|150.57|153.11|150.71|152.7|150.3|0
1637662200000|2021-11-23 10:10:00|152.91|150.51|152.43|150.03|152.97|150.57|152.3|149.9|0
1637662500000|2021-11-23 10:15:00|152.36|149.96|152.22|149.82|152.43|150.03|151.89|149.49|0
1637662800000|2021-11-23 10:20:00|152.19|149.79|152.43|150.03|152.43|150.03|152.12|149.72|0
1637663100000|2021-11-23 10:25:00|152.36|149.96|152.63|150.23|152.69|150.29|152.26|149.86|0
1637663400000|2021-11-23 10:30:00|152.56|150.16|152.9|150.5|153.03|150.63|152.49|150.09|0
1637663700000|2021-11-23 10:35:00|152.83|150.43|152.69|150.29|152.9|150.5|152.39|149.99|0
1637664000000|2021-11-23 10:40:00|152.62|150.22|152.25|149.85|152.62|150.22|151.88|149.48|0
1637664300000|2021-11-23 10:45:00|152.15|149.75|153.02|150.62|153.02|150.62|152.15|149.75|0
1637664600000|2021-11-23 10:50:00|152.99|150.59|152.48|150.08|153.02|150.62|152.34|149.94|0
1637664900000|2021-11-23 10:55:00|152.51|150.11|153.22|150.82|153.22|150.82|152.27|149.87|0
1637665200000|2021-11-23 11:00:00|153.02|150.62|153.63|151.23|153.9|151.5|152.75|150.35|0
1637665500000|2021-11-23 11:05:00|153.6|151.2|154.11|151.71|154.11|151.71|153.22|150.82|0
1637665800000|2021-11-23 11:10:00|154.17|151.77|154.58|152.18|154.93|152.53|154.17|151.77|0
1637666100000|2021-11-23 11:15:00|154.38|151.98|154.24|151.84|155.2|152.8|154.17|151.77|0
1637666400000|2021-11-23 11:20:00|154.17|151.77|154.1|151.7|154.24|151.84|153.42|151.02|0
1637666700000|2021-11-23 11:25:00|154.03|151.63|153.55|151.15|154.23|151.83|153.28|150.88|0
1637667000000|2021-11-23 11:30:00|153.48|151.08|154.1|151.7|155.13|152.73|152.87|150.47|0
1637667300000|2021-11-23 11:35:00|154.17|151.77|153.69|151.29|154.24|151.84|153.69|151.29|0
1637667600000|2021-11-23 11:40:00|153.76|151.36|153.69|151.29|153.89|151.49|153.48|151.08|0
1637667900000|2021-11-23 11:45:00|153.62|151.22|153.21|150.81|153.62|151.22|152.91|150.51|0
1637668200000|2021-11-23 11:50:00|153.14|150.74|152.53|150.13|153.14|150.74|152.46|150.06|0
1637668500000|2021-11-23 11:55:00|152.6|150.2|153|150.6|153.07|150.67|152.19|149.79|0
1637668800000|2021-11-23 12:00:00|152.9|150.5|152.86|150.46|152.93|150.53|152.66|150.26|0
1637669100000|2021-11-23 12:05:00|153|150.6|152.12|149.72|153|150.6|151.78|149.38|0
1637669400000|2021-11-23 12:10:00|152.25|149.85|152.76|150.36|152.96|150.56|152.25|149.85|0
1637669700000|2021-11-23 12:15:00|152.72|150.32|153.37|150.97|153.4|151|152.72|150.32|0
1637670000000|2021-11-23 12:20:00|153.47|151.07|152.72|150.32|153.47|151.07|152.31|149.91|0
1637670300000|2021-11-23 12:25:00|152.65|150.25|153.33|150.93|153.33|150.93|152.51|150.11|0
1637670600000|2021-11-23 12:30:00|153.39|150.99|153.43|151.03|154.07|151.67|153.32|150.92|0
1637670900000|2021-11-23 12:35:00|153.46|151.06|153.08|150.68|153.46|151.06|152.92|150.52|0
1637671200000|2021-11-23 12:40:00|153.05|150.65|152.98|150.58|153.22|150.82|152.78|150.38|0
1637671500000|2021-11-23 12:45:00|152.91|150.51|153.66|151.26|153.69|151.29|152.84|150.44|0
1637671800000|2021-11-23 12:50:00|153.72|151.32|153.31|150.91|153.86|151.46|153.18|150.78|0
1637672100000|2021-11-23 12:55:00|153.42|151.02|153.31|150.91|153.52|151.12|153.11|150.71|0
1637672400000|2021-11-23 13:00:00|153.38|150.98|152.56|150.16|153.52|151.12|152.56|150.16|0
1637672700000|2021-11-23 13:05:00|152.63|150.23|153.1|150.7|153.17|150.77|152.36|149.96|0
1637673000000|2021-11-23 13:10:00|153.24|150.84|153.03|150.63|153.31|150.91|152.97|150.57|0
1637673300000|2021-11-23 13:15:00|152.9|150.5|152.62|150.22|153.03|150.63|152.56|150.16|0
1637673600000|2021-11-23 13:20:00|152.69|150.29|152.82|150.42|153.3|150.9|152.49|150.09|0
1637673900000|2021-11-23 13:25:00|152.76|150.36|152.35|149.95|153.03|150.63|152.35|149.95|0
1637674200000|2021-11-23 13:30:00|152.42|150.02|152.68|150.28|153.09|150.69|152.28|149.88|0
1637674500000|2021-11-23 13:35:00|152.62|150.22|152.28|149.88|152.68|150.28|152.14|149.74|0
1637674800000|2021-11-23 13:40:00|152.34|149.94|152.14|149.74|152.61|150.21|151.87|149.47|0
1637675100000|2021-11-23 13:45:00|152.21|149.81|152.31|149.91|152.41|150.01|151.93|149.53|0
1637675400000|2021-11-23 13:50:00|152.27|149.87|152.61|150.21|152.68|150.28|151.93|149.53|0
1637675700000|2021-11-23 13:55:00|152.68|150.28|152.57|150.17|152.68|150.28|152.27|149.87|0
1637676000000|2021-11-23 14:00:00|152.54|150.14|152.33|149.93|152.74|150.34|152.27|149.87|0
1637676300000|2021-11-23 14:05:00|152.4|150|152.74|150.34|152.74|150.34|152.26|149.86|0
1637676600000|2021-11-23 14:10:00|152.6|150.2|152.33|149.93|152.67|150.27|152.26|149.86|0
1637676900000|2021-11-23 14:15:00|152.26|149.86|152.39|149.99|152.6|150.2|152.26|149.86|0
1637677200000|2021-11-23 14:20:00|152.46|150.06|152.26|149.86|152.46|150.06|152.26|149.86|0
1637677500000|2021-11-23 14:25:00|152.32|149.92|153.27|150.87|153.41|151.01|152.32|149.92|0
1637677800000|2021-11-23 14:30:00|153.13|150.73|154.84|152.44|154.84|152.44|151.92|149.52|0
1637678100000|2021-11-23 14:35:00|155.04|152.64|153.67|151.27|155.59|153.19|153.2|150.8|0
1637678400000|2021-11-23 14:40:00|153.88|151.48|151.77|149.37|154.01|151.61|151.1|148.7|0
1637678700000|2021-11-23 14:45:00|151.84|149.44|149.69|147.29|151.84|149.44|149.16|146.76|0
1637679000000|2021-11-23 14:50:00|149.83|147.43|148.83|146.43|150.16|147.76|148.63|146.23|0
1637679300000|2021-11-23 14:55:00|148.76|146.36|149.71|147.31|151.88|149.48|147.96|145.56|0
1637679600000|2021-11-23 15:00:00|149.9|147.5|149.88|147.48|151.78|149.38|149.51|147.11|0
1637679900000|2021-11-23 15:05:00|149.94|147.54|153.05|150.65|153.73|151.33|149.61|147.21|0
1637680200000|2021-11-23 15:10:00|152.91|150.51|153.04|150.64|154|151.6|151.69|149.29|0
1637680500000|2021-11-23 15:15:00|152.7|150.3|152.5|150.1|152.91|150.51|151.62|149.22|0
1637680800000|2021-11-23 15:20:00|152.19|149.79|153.11|150.71|153.52|151.12|152.19|149.79|0
1637681100000|2021-11-23 15:25:00|153.18|150.78|156.32|153.92|156.74|154.34|151.74|149.34|0
1637681400000|2021-11-23 15:30:00|156.74|154.34|156.18|153.78|156.95|154.55|154.81|152.41|0
1637681700000|2021-11-23 15:35:00|156.25|153.85|156.8|154.4|157.43|155.03|155.84|153.44|0
1637682000000|2021-11-23 15:40:00|156.73|154.33|157.35|154.95|157.42|155.02|156.25|153.85|0
1637682300000|2021-11-23 15:45:00|157.42|155.02|156.17|153.77|157.42|155.02|154.18|151.78|0
1637682600000|2021-11-23 15:50:00|156.24|153.84|157.56|155.16|157.56|155.16|155.62|153.22|0
1637682900000|2021-11-23 15:55:00|157.49|155.09|158.88|156.48|158.95|156.55|157.49|155.09|0
1637683200000|2021-11-23 16:00:00|158.81|156.41|159.02|156.62|160.6|158.2|158.04|155.64|0
1637683500000|2021-11-23 16:05:00|159.16|156.76|158.11|155.71|159.58|157.18|157.97|155.57|0
1637683800000|2021-11-23 16:10:00|157.97|155.57|157.33|154.93|158.72|156.32|156.99|154.59|0
1637684100000|2021-11-23 16:15:00|157.47|155.07|157.05|154.65|157.61|155.21|155.95|153.55|0
1637684400000|2021-11-23 16:20:00|157.12|154.72|156.57|154.17|157.26|154.86|156.5|154.1|0
1637684700000|2021-11-23 16:25:00|156.64|154.24|155.81|153.41|156.64|154.24|154.78|152.38|0
1637685000000|2021-11-23 16:30:00|155.94|153.54|157.18|154.78|157.18|154.78|154.64|152.24|0
1637685300000|2021-11-23 16:35:00|157.11|154.71|156.01|153.61|157.94|155.54|155.6|153.2|0
1637685600000|2021-11-23 16:40:00|155.94|153.54|157.52|155.12|157.52|155.12|155.46|153.06|0
1637685900000|2021-11-23 16:45:00|157.45|155.05|156.83|154.43|157.94|155.54|154.64|152.24|0
1637686200000|2021-11-23 16:50:00|156.76|154.36|156.01|153.61|156.76|154.36|154.02|151.62|0
1637686500000|2021-11-23 16:55:00|155.87|153.47|156.01|153.61|156.35|153.95|155.18|152.78|0
1637686800000|2021-11-23 17:00:00|156.14|153.74|157.87|155.47|158.29|155.89|155.59|153.19|0
1637687100000|2021-11-23 17:05:00|158.15|155.75|157.45|155.05|158.29|155.89|157.04|154.64|0
1637687400000|2021-11-23 17:10:00|157.25|154.85|158.85|156.45|158.85|156.45|156.48|154.08|0
1637687700000|2021-11-23 17:15:00|158.57|156.17|157.52|155.12|158.71|156.31|157.24|154.84|0
1637688000000|2021-11-23 17:20:00|157.45|155.05|155.72|153.32|157.66|155.26|155.72|153.32|0
1637688300000|2021-11-23 17:25:00|155.65|153.25|155.65|153.25|156.13|153.73|154.83|152.43|0
1637688600000|2021-11-23 17:30:00|155.72|153.32|156.13|153.73|156.2|153.8|154.69|152.29|0
1637688900000|2021-11-23 17:35:00|156.06|153.66|155.85|153.45|156.06|153.66|155.1|152.7|0
1637689200000|2021-11-23 17:40:00|155.78|153.38|156.88|154.48|157.16|154.76|155.3|152.9|0
1637689500000|2021-11-23 17:45:00|156.95|154.55|156.67|154.27|157.37|154.97|156.05|153.65|0
1637689800000|2021-11-23 17:50:00|156.74|154.34|157.36|154.96|157.36|154.96|156.12|153.72|0
1637690100000|2021-11-23 17:55:00|157.43|155.03|157.92|155.52|158.55|156.15|157.09|154.69|0
1637690400000|2021-11-23 18:00:00|157.99|155.59|157.36|154.96|158.61|156.21|156.67|154.27|0
1637690700000|2021-11-23 18:05:00|157.5|155.1|157.56|155.16|157.91|155.51|156.87|154.47|0
1637691000000|2021-11-23 18:10:00|157.7|155.3|157.97|155.57|158.46|156.06|155.91|153.51|0
1637691300000|2021-11-23 18:15:00|157.83|155.43|159.36|156.96|159.43|157.03|157.41|155.01|0
1637691600000|2021-11-23 18:20:00|159.22|156.82|158.17|155.77|159.22|156.82|157.69|155.29|0
1637691900000|2021-11-23 18:25:00|158.24|155.84|158.38|155.98|158.73|156.33|157.27|154.87|0
1637692200000|2021-11-23 18:30:00|158.45|156.05|159.36|156.96|159.5|157.1|158.45|156.05|0
1637692500000|2021-11-23 18:35:00|159.22|156.82|158.94|156.54|159.78|157.38|158.52|156.12|0
1637692800000|2021-11-23 18:40:00|158.87|156.47|159.28|156.88|159.35|156.95|158.24|155.84|0
1637693100000|2021-11-23 18:45:00|159.42|157.02|157.26|154.86|159.42|157.02|156.64|154.24|0
1637693400000|2021-11-23 18:50:00|157.19|154.79|154.57|152.17|157.19|154.79|154.57|152.17|0
1637693700000|2021-11-23 18:55:00|154.64|152.24|156.15|153.75|156.49|154.09|154.37|151.97|0
1637694000000|2021-11-23 19:00:00|156.08|153.68|156.53|154.13|156.63|154.23|155.05|152.65|0
1637694300000|2021-11-23 19:05:00|156.49|154.09|155.8|153.4|156.7|154.3|155.25|152.85|0
1637694600000|2021-11-23 19:10:00|155.87|153.47|156.07|153.67|156.25|153.85|155.39|152.99|0
1637694900000|2021-11-23 19:15:00|155.94|153.54|157.94|155.54|158.08|155.68|155.94|153.54|0
1637695200000|2021-11-23 19:20:00|157.87|155.47|156.83|154.43|157.87|155.47|156.07|153.67|0
1637695500000|2021-11-23 19:25:00|156.9|154.5|156.76|154.36|157.04|154.64|155.86|153.46|0
1637695800000|2021-11-23 19:30:00|156.83|154.43|157.66|155.26|158|155.6|155.86|153.46|0
1637696100000|2021-11-23 19:35:00|157.52|155.12|156.68|154.28|157.59|155.19|155.79|153.39|0
1637696400000|2021-11-23 19:40:00|156.61|154.21|155.65|153.25|156.82|154.42|155.65|153.25|0
1637696700000|2021-11-23 19:45:00|155.72|153.32|153.05|150.65|155.96|153.56|152.92|150.52|0
1637697000000|2021-11-23 19:50:00|152.98|150.58|150.95|148.55|156.06|153.66|150.41|148.01|0
1637697300000|2021-11-23 19:55:00|151.02|148.62|151.15|148.75|151.89|149.49|150.48|148.08|0
1637697600000|2021-11-23 20:00:00|151.08|148.68|152.13|149.73|152.7|150.3|151.01|148.61|0
1637697900000|2021-11-23 20:05:00|151.89|149.49|150.47|148.07|151.89|149.49|150.27|147.87|0
1637698200000|2021-11-23 20:10:00|150.54|148.14|150.74|148.34|151.34|148.94|150.54|148.14|0
1637698500000|2021-11-23 20:15:00|150.6|148.2|152.09|149.69|152.09|149.69|150.27|147.87|0
1637698800000|2021-11-23 20:20:00|151.88|149.48|151.81|149.41|152.42|150.02|151.54|149.14|0
1637699100000|2021-11-23 20:25:00|151.68|149.28|152.01|149.61|152.08|149.68|150.6|148.2|0
1637699400000|2021-11-23 20:30:00|152.08|149.68|151.57|149.17|152.08|149.68|150.66|148.26|0
1637699700000|2021-11-23 20:35:00|151.54|149.14|150.52|148.12|152.01|149.61|149.92|147.52|0
1637700000000|2021-11-23 20:40:00|150.39|147.99|149.99|147.59|150.46|148.06|149.45|147.05|0
1637700300000|2021-11-23 20:45:00|150.05|147.65|150.92|148.52|151.26|148.86|149.72|147.32|0
1637700600000|2021-11-23 20:50:00|150.39|147.99|148.95|146.55|150.55|148.15|148.18|145.78|0
1637700900000|2021-11-23 20:55:00|148.98|146.58|149.93|147.53|150.67|148.27|148.98|146.58|0
1637701200000|2021-11-23 21:00:00|150.53|148.13|151.34|148.94|151.34|148.94|150.26|147.86|0
1637701500000|2021-11-23 21:05:00|151.27|148.87|151.67|149.27|151.74|149.34|151|148.6|0
1637701800000|2021-11-23 21:10:00|151.74|149.34|152.21|149.81|152.21|149.81|151.4|149|0
1637702100000|2021-11-23 21:15:00|152.2|149.4|151.8|149|152.27|149.47|151.46|148.66|0
1637702400000|2021-11-23 21:20:00|151.73|148.93|152.07|149.27|152.07|149.27|151.46|148.66|0
1637702700000|2021-11-23 21:25:00|151.83|149.03|151.73|148.93|152.07|149.27|151.66|148.86|0
1637703000000|2021-11-23 21:30:00|151.59|148.79|151.52|148.72|151.86|149.06|151.45|148.65|0
1637703300000|2021-11-23 21:35:00|151.45|148.65|151.59|148.79|151.59|148.79|151.25|148.45|0
1637703600000|2021-11-23 21:40:00|151.52|148.72|151.15|148.35|151.52|148.72|151.05|148.25|0
1637703900000|2021-11-23 21:45:00|151.11|148.31|151.11|148.31|151.25|148.45|151.05|148.25|0
1637704200000|2021-11-23 21:50:00|151.18|148.38|151.18|148.38|151.18|148.38|150.84|148.04|0
1637704500000|2021-11-23 21:55:00|151.14|148.34|150.94|148.14|151.18|148.38|150.84|148.04|0
1637704800000|2021-11-23 22:00:00|150.88|148.08|151.02|148.22|151.04|148.24|150.88|148.08|0
1637705100000|2021-11-23 22:05:00|150.97|148.17|151.02|148.22|151.07|148.27|150.97|148.17|0
1637705400000|2021-11-23 22:10:00|151|148.2|151.05|148.25|151.05|148.25|150.98|148.18|0
1637705700000|2021-11-23 22:15:00|150.98|148.18|150.98|148.18|151|148.2|150.98|148.18|0
1637706000000|2021-11-23 22:20:00|150.96|148.16|150.91|148.11|150.96|148.16|150.91|148.11|0
1637706300000|2021-11-23 22:25:00|150.88|148.08|150.83|148.03|150.96|148.16|150.83|148.03|0
1637706600000|2021-11-23 22:30:00|150.9|148.1|150.83|148.03|150.9|148.1|150.83|148.03|0
1637706900000|2021-11-23 22:35:00|150.9|148.1|150.88|148.08|150.96|148.16|150.88|148.08|0
1637707200000|2021-11-23 22:40:00|150.91|148.11|150.97|148.17|151.08|148.28|150.86|148.06|0
1637707500000|2021-11-23 22:45:00|150.96|148.16|151.01|148.21|151.02|148.22|150.96|148.16|0
1637707800000|2021-11-23 22:50:00|150.96|148.16|150.96|148.16|150.97|148.17|150.96|148.16|0
1637708100000|2021-11-23 22:55:00|150.95|148.15|150.97|148.17|150.97|148.17|150.9|148.1|0
1637708400000|2021-11-23 23:00:00|150.58|147.78|150.94|148.14|150.94|148.14|150.41|147.61|0
1637708700000|2021-11-23 23:05:00|150.88|148.08|151.34|148.54|151.48|148.68|150.81|148.01|0
1637709000000|2021-11-23 23:10:00|151.28|148.48|151.04|148.24|151.41|148.61|151.04|148.24|0
1637709300000|2021-11-23 23:15:00|151.01|148.21|150.47|147.67|151.01|148.21|150.47|147.67|0
1637709600000|2021-11-23 23:20:00|150.4|147.6|150.53|147.73|150.57|147.77|150.4|147.6|0
1637709900000|2021-11-23 23:25:00|150.4|147.6|150.53|147.73|150.53|147.73|150.26|147.46|0
1637710200000|2021-11-23 23:30:00|150.46|147.66|151.13|148.33|151.2|148.4|150.46|147.66|0
1637710500000|2021-11-23 23:35:00|151.26|148.46|151.26|148.46|151.33|148.53|151.13|148.33|0
1637710800000|2021-11-23 23:40:00|151.33|148.53|151.13|148.33|151.46|148.66|151.13|148.33|0
1637711100000|2021-11-23 23:45:00|151.19|148.39|151.32|148.52|151.39|148.59|150.92|148.12|0
1637711400000|2021-11-23 23:50:00|151.39|148.59|151.46|148.66|151.59|148.79|151.39|148.59|0
1637711700000|2021-11-23 23:55:00|151.49|148.69|151.52|148.72|151.73|148.93|151.32|148.52|0
1637712000000|2021-11-24 00:00:00|151.45|148.65|150.45|147.65|151.45|148.65|150.31|147.51|0
1637712300000|2021-11-24 00:05:00|150.38|147.58|150.44|147.64|150.51|147.71|150.11|147.31|0
1637712600000|2021-11-24 00:10:00|150.38|147.58|150.31|147.51|150.38|147.58|150.11|147.31|0
1637712900000|2021-11-24 00:15:00|150.24|147.44|150.51|147.71|150.51|147.71|150.11|147.31|0
1637713200000|2021-11-24 00:20:00|150.57|147.77|150.77|147.97|150.77|147.97|150.44|147.64|0
1637713500000|2021-11-24 00:25:00|150.7|147.9|150.5|147.7|150.84|148.04|150.5|147.7|0
1637713800000|2021-11-24 00:30:00|150.57|147.77|150.9|148.1|150.97|148.17|150.5|147.7|0
1637714100000|2021-11-24 00:35:00|150.97|148.17|151.03|148.23|151.1|148.3|150.83|148.03|0
1637714400000|2021-11-24 00:40:00|150.97|148.17|151.1|148.3|151.1|148.3|150.7|147.9|0
1637714700000|2021-11-24 00:45:00|151.03|148.23|151.1|148.3|151.16|148.36|150.96|148.16|0
1637715000000|2021-11-24 00:50:00|151.16|148.36|150.56|147.76|151.23|148.43|150.56|147.76|0
1637715300000|2021-11-24 00:55:00|150.49|147.69|150.76|147.96|150.76|147.96|150.49|147.69|0
1637715600000|2021-11-24 01:00:00|150.69|147.89|150.62|147.82|150.76|147.96|150.09|147.29|0
1637715900000|2021-11-24 01:05:00|150.69|147.89|150.68|147.88|150.69|147.89|150.48|147.68|0
1637716200000|2021-11-24 01:10:00|150.75|147.95|150.75|147.95|150.75|147.95|150.61|147.81|0
1637716500000|2021-11-24 01:15:00|150.68|147.88|150.18|147.38|150.68|147.88|150.08|147.28|0
1637716800000|2021-11-24 01:20:00|150.14|147.34|150.28|147.48|150.34|147.54|150.01|147.21|0
1637717100000|2021-11-24 01:25:00|150.14|147.34|150.14|147.34|150.41|147.61|150.07|147.27|0
1637717400000|2021-11-24 01:30:00|150.21|147.41|149.94|147.14|150.21|147.41|149.87|147.07|0
1637717700000|2021-11-24 01:35:00|150|147.2|150.13|147.33|150.27|147.47|149.8|147|0
1637718000000|2021-11-24 01:40:00|150.2|147.4|150.2|147.4|150.33|147.53|150.13|147.33|0
1637718300000|2021-11-24 01:45:00|150.13|147.33|150.13|147.33|150.2|147.4|150|147.2|0
1637718600000|2021-11-24 01:50:00|150.06|147.26|149.93|147.13|150.06|147.26|149.93|147.13|0
1637718900000|2021-11-24 01:55:00|149.99|147.19|150.13|147.33|150.26|147.46|149.93|147.13|0
1637719200000|2021-11-24 02:00:00|150.19|147.39|151.13|148.33|151.26|148.46|150.19|147.39|0
1637719500000|2021-11-24 02:05:00|151.19|148.39|151.23|148.43|151.33|148.53|150.86|148.06|0
1637719800000|2021-11-24 02:10:00|151.26|148.46|151.46|148.66|151.49|148.69|151.06|148.26|0
1637720100000|2021-11-24 02:15:00|151.39|148.59|151.32|148.52|151.46|148.66|151.26|148.46|0
1637720400000|2021-11-24 02:20:00|151.39|148.59|151.52|148.72|151.52|148.72|151.19|148.39|0
1637720700000|2021-11-24 02:25:00|151.45|148.65|151.32|148.52|151.52|148.72|151.12|148.32|0
1637721000000|2021-11-24 02:30:00|151.39|148.59|151.11|148.31|151.39|148.59|151.05|148.25|0
1637721300000|2021-11-24 02:35:00|151.18|148.38|151.15|148.35|151.25|148.45|151.05|148.25|0
1637721600000|2021-11-24 02:40:00|151.11|148.31|151.24|148.44|151.38|148.58|151.04|148.24|0
1637721900000|2021-11-24 02:45:00|151.28|148.48|151.31|148.51|151.31|148.51|151.17|148.37|0
1637722200000|2021-11-24 02:50:00|151.24|148.44|151.17|148.37|151.31|148.51|151.04|148.24|0
1637722500000|2021-11-24 02:55:00|151.24|148.44|151.24|148.44|151.37|148.57|151.17|148.37|0
1637722800000|2021-11-24 03:00:00|151.2|148.4|152.31|149.51|152.31|149.51|151.1|148.3|0
1637723100000|2021-11-24 03:05:00|152.45|149.65|152.24|149.44|152.58|149.78|152.11|149.31|0
1637723400000|2021-11-24 03:10:00|152.31|149.51|152.11|149.31|152.38|149.58|152.04|149.24|0
1637723700000|2021-11-24 03:15:00|152.04|149.24|151.97|149.17|152.11|149.31|151.83|149.03|0
1637724000000|2021-11-24 03:20:00|151.94|149.14|151.7|148.9|151.97|149.17|151.56|148.76|0
1637724300000|2021-11-24 03:25:00|151.76|148.96|151.36|148.56|151.76|148.96|151.29|148.49|0
1637724600000|2021-11-24 03:30:00|151.42|148.62|151.56|148.76|151.56|148.76|151.36|148.56|0
1637724900000|2021-11-24 03:35:00|151.62|148.82|151.55|148.75|151.62|148.82|151.29|148.49|0
1637725200000|2021-11-24 03:40:00|151.62|148.82|151.75|148.95|151.75|148.95|151.55|148.75|0
1637725500000|2021-11-24 03:45:00|151.82|149.02|151.89|149.09|151.96|149.16|151.82|149.02|0
1637725800000|2021-11-24 03:50:00|151.95|149.15|151.75|148.95|151.95|149.15|151.62|148.82|0
1637726100000|2021-11-24 03:55:00|151.68|148.88|151.81|149.01|151.88|149.08|151.68|148.88|0
1637726400000|2021-11-24 04:00:00|151.88|149.08|152.28|149.48|152.29|149.49|151.81|149.01|0
1637726700000|2021-11-24 04:05:00|152.35|149.55|152.42|149.62|152.69|149.89|152.35|149.55|0
1637727000000|2021-11-24 04:10:00|152.35|149.55|153.16|150.36|153.16|150.36|152.35|149.55|0
1637727300000|2021-11-24 04:15:00|153.09|150.29|152.92|150.12|153.23|150.43|152.92|150.12|0
1637727600000|2021-11-24 04:20:00|152.96|150.16|153.09|150.29|153.23|150.43|152.89|150.09|0
1637727900000|2021-11-24 04:25:00|153.02|150.22|152.75|149.95|153.09|150.29|152.75|149.95|0
1637728200000|2021-11-24 04:30:00|152.81|150.01|152.81|150.01|152.95|150.15|152.68|149.88|0
1637728500000|2021-11-24 04:35:00|152.74|149.94|152.61|149.81|152.81|150.01|152.47|149.67|0
1637728800000|2021-11-24 04:40:00|152.64|149.84|152.6|149.8|152.64|149.84|152.47|149.67|0
1637729100000|2021-11-24 04:45:00|152.67|149.87|152.47|149.67|152.81|150.01|152.47|149.67|0
1637729400000|2021-11-24 04:50:00|152.4|149.6|152.46|149.66|152.53|149.73|152.33|149.53|0
1637729700000|2021-11-24 04:55:00|152.4|149.6|152.6|149.8|152.67|149.87|152.4|149.6|0
1637730000000|2021-11-24 05:00:00|152.67|149.87|152.19|149.39|152.67|149.87|152.12|149.32|0
1637730300000|2021-11-24 05:05:00|152.12|149.32|152.12|149.32|152.19|149.39|151.92|149.12|0
1637730600000|2021-11-24 05:10:00|152.09|149.29|151.71|148.91|152.25|149.45|151.71|148.91|0
1637730900000|2021-11-24 05:15:00|151.75|148.95|151.78|148.98|151.85|149.05|151.51|148.71|0
1637731200000|2021-11-24 05:20:00|151.75|148.95|151.78|148.98|151.84|149.04|151.61|148.81|0
1637731500000|2021-11-24 05:25:00|151.74|148.94|151.5|148.7|151.88|149.08|151.44|148.64|0
1637731800000|2021-11-24 05:30:00|151.44|148.64|150.7|147.9|151.44|148.64|150.53|147.73|0
1637732100000|2021-11-24 05:35:00|150.76|147.96|150.69|147.89|150.86|148.06|150.63|147.83|0
1637732400000|2021-11-24 05:40:00|150.63|147.83|150.42|147.62|150.76|147.96|150.42|147.62|0
1637732700000|2021-11-24 05:45:00|150.46|147.66|150.49|147.69|150.56|147.76|150.26|147.46|0
1637733000000|2021-11-24 05:50:00|150.55|147.75|150.08|147.28|150.62|147.82|150.02|147.22|0
1637733300000|2021-11-24 05:55:00|150.15|147.35|149.88|147.08|150.18|147.38|149.88|147.08|0
1637733600000|2021-11-24 06:00:00|149.95|147.15|149.48|146.68|150.08|147.28|149.41|146.61|0
1637733900000|2021-11-24 06:05:00|149.55|146.75|149.81|147.01|150.08|147.28|149.55|146.75|0
1637734200000|2021-11-24 06:10:00|149.84|147.04|149.67|146.87|149.88|147.08|149.61|146.81|0
1637734500000|2021-11-24 06:15:00|149.61|146.81|149.47|146.67|149.61|146.81|149.34|146.54|0
1637734800000|2021-11-24 06:20:00|149.37|146.57|149.4|146.6|149.47|146.67|149.34|146.54|0
1637735100000|2021-11-24 06:25:00|149.47|146.67|149.33|146.53|149.6|146.8|149.33|146.53|0
1637735400000|2021-11-24 06:30:00|149.27|146.47|149.27|146.47|149.47|146.67|149.2|146.4|0
1637735700000|2021-11-24 06:35:00|149.33|146.53|149.06|146.26|149.33|146.53|149.06|146.26|0
1637736000000|2021-11-24 06:40:00|149.13|146.33|149|146.2|149.2|146.4|148.8|146|0
1637736300000|2021-11-24 06:45:00|149.06|146.26|149.43|146.63|149.46|146.66|148.99|146.19|0
1637736600000|2021-11-24 06:50:00|149.39|146.59|149.32|146.52|149.46|146.66|149.19|146.39|0
1637736900000|2021-11-24 06:55:00|149.26|146.46|149.32|146.52|149.32|146.52|148.92|146.12|0
1637737200000|2021-11-24 07:00:00|149.12|146.32|149.05|146.25|149.32|146.52|148.85|146.05|0
1637737500000|2021-11-24 07:05:00|149.02|146.22|148.92|146.12|149.05|146.25|148.79|145.99|0
1637737800000|2021-11-24 07:10:00|148.85|146.05|149.45|146.65|149.51|146.71|148.85|146.05|0
1637738100000|2021-11-24 07:15:00|149.38|146.58|149.64|146.84|149.78|146.98|149.38|146.58|0
1637738400000|2021-11-24 07:20:00|149.71|146.91|149.91|147.11|150.04|147.24|149.64|146.84|0
1637738700000|2021-11-24 07:25:00|149.98|147.18|150.17|147.37|150.34|147.54|149.77|146.97|0
1637739000000|2021-11-24 07:30:00|150.11|147.31|150.84|148.04|150.91|148.11|150.11|147.31|0
1637739300000|2021-11-24 07:35:00|150.91|148.11|150.5|147.7|151.04|148.24|150.44|147.64|0
1637739600000|2021-11-24 07:40:00|150.44|147.64|150.23|147.43|150.57|147.77|150.23|147.43|0
1637739900000|2021-11-24 07:45:00|150.27|147.47|150.7|147.9|150.7|147.9|150.27|147.47|0
1637740200000|2021-11-24 07:50:00|150.5|147.7|150.5|147.7|150.63|147.83|150.23|147.43|0
1637740500000|2021-11-24 07:55:00|150.56|147.76|150.63|147.83|150.9|148.1|150.5|147.7|0
1637740800000|2021-11-24 08:00:00|150.76|147.96|150.83|148.03|151.57|148.77|150.01|147.21|0
1637741100000|2021-11-24 08:05:00|150.69|148.29|151.16|148.76|151.16|148.76|150.43|148.03|0
1637741400000|2021-11-24 08:10:00|151.23|148.83|151.29|148.89|151.5|149.1|150.89|148.49|0
1637741700000|2021-11-24 08:15:00|151.36|148.96|150.42|148.02|151.36|148.96|150.42|148.02|0
1637742000000|2021-11-24 08:20:00|150.49|148.09|150.22|147.82|150.95|148.55|150.08|147.68|0
1637742300000|2021-11-24 08:25:00|150.28|147.88|150.68|148.28|151.15|148.75|150.15|147.75|0
1637742600000|2021-11-24 08:30:00|150.72|148.32|150.45|148.05|151.25|148.85|150.21|147.81|0
1637742900000|2021-11-24 08:35:00|150.48|148.08|150.74|148.34|150.95|148.55|150.38|147.98|0
1637743200000|2021-11-24 08:40:00|150.71|148.31|150.27|147.87|150.71|148.31|150.27|147.87|0
1637743500000|2021-11-24 08:45:00|150.34|147.94|150.4|148|150.61|148.21|150.07|147.67|0
1637743800000|2021-11-24 08:50:00|150.44|148.04|150.74|148.34|150.94|148.54|150.34|147.94|0
1637744100000|2021-11-24 08:55:00|150.71|148.31|150.74|148.34|151.01|148.61|150.6|148.2|0
1637744400000|2021-11-24 09:00:00|150.8|148.4|151.67|149.27|151.74|149.34|150.67|148.27|0
1637744700000|2021-11-24 09:05:00|151.74|149.34|151.47|149.07|152.01|149.61|151.47|149.07|0
1637745000000|2021-11-24 09:10:00|151.2|148.8|151.4|149|151.54|149.14|150.93|148.53|0
1637745300000|2021-11-24 09:15:00|151.47|149.07|151.13|148.73|151.94|149.54|151.06|148.66|0
1637745600000|2021-11-24 09:20:00|150.93|148.53|150.39|147.99|150.93|148.53|150.39|147.99|0
1637745900000|2021-11-24 09:25:00|150.32|147.92|150.45|148.05|150.65|148.25|150.05|147.65|0
1637746200000|2021-11-24 09:30:00|150.52|148.12|150.85|148.45|150.99|148.59|150.52|148.12|0
1637746500000|2021-11-24 09:35:00|150.92|148.52|151.66|149.26|151.9|149.5|150.92|148.52|0
1637746800000|2021-11-24 09:40:00|151.79|149.39|152.26|149.86|152.47|150.07|151.52|149.12|0
1637747100000|2021-11-24 09:45:00|152.2|149.8|152.19|149.79|152.94|150.54|152.13|149.73|0
1637747400000|2021-11-24 09:50:00|152.26|149.86|154.16|151.76|154.3|151.9|152.26|149.86|0
1637747700000|2021-11-24 09:55:00|154.23|151.83|153.82|151.42|154.57|152.17|153.24|150.84|0
1637748000000|2021-11-24 10:00:00|153.75|151.35|152.93|150.53|154.3|151.9|152.83|150.43|0
1637748300000|2021-11-24 10:05:00|152.86|150.46|153.41|151.01|153.54|151.14|152.8|150.4|0
1637748600000|2021-11-24 10:10:00|153.61|151.21|152.79|150.39|153.68|151.28|152.72|150.32|0
1637748900000|2021-11-24 10:15:00|152.83|150.43|152.38|149.98|152.83|150.43|152.05|149.65|0
1637749200000|2021-11-24 10:20:00|152.25|149.85|152.58|150.18|152.86|150.46|152.18|149.78|0
1637749500000|2021-11-24 10:25:00|152.52|150.12|152.96|150.56|152.99|150.59|152.48|150.08|0
1637749800000|2021-11-24 10:30:00|152.99|150.59|152.75|150.35|153.33|150.93|152.65|150.25|0
1637750100000|2021-11-24 10:35:00|152.71|150.31|153.26|150.86|153.36|150.96|152.58|150.18|0
1637750400000|2021-11-24 10:40:00|153.32|150.92|153.05|150.65|153.56|151.16|152.91|150.51|0
1637750700000|2021-11-24 10:45:00|153.15|150.75|154.07|151.67|154.07|151.67|152.64|150.24|0
1637751000000|2021-11-24 10:50:00|154.21|151.81|154.07|151.67|154.51|152.11|153.86|151.46|0
1637751300000|2021-11-24 10:55:00|154|151.6|154.95|152.55|154.99|152.59|154|151.6|0
1637751600000|2021-11-24 11:00:00|154.89|152.49|155.02|152.62|155.23|152.83|154.68|152.28|0
1637751900000|2021-11-24 11:05:00|154.95|152.55|154.95|152.55|155.23|152.83|154.68|152.28|0
1637752200000|2021-11-24 11:10:00|154.99|152.59|154.88|152.48|155.22|152.82|154.67|152.27|0
1637752500000|2021-11-24 11:15:00|154.95|152.55|153.84|151.44|155.02|152.62|152.62|150.22|0
1637752800000|2021-11-24 11:20:00|153.81|151.41|153.91|151.51|154.19|151.79|153.2|150.8|0
1637753100000|2021-11-24 11:25:00|153.98|151.58|153.77|151.37|154.05|151.65|153.57|151.17|0
1637753400000|2021-11-24 11:30:00|153.7|151.3|153.46|151.06|153.98|151.58|153.29|150.89|0
1637753700000|2021-11-24 11:35:00|153.43|151.03|153.02|150.62|153.43|151.03|153.02|150.62|0
1637754000000|2021-11-24 11:40:00|152.95|150.55|152|149.6|152.95|150.55|152|149.6|0
1637754300000|2021-11-24 11:45:00|152.07|149.67|152.1|149.7|152.41|150.01|151.8|149.4|0
1637754600000|2021-11-24 11:50:00|152.07|149.67|152.81|150.41|152.81|150.41|151.93|149.53|0
1637754900000|2021-11-24 11:55:00|152.74|150.34|153.42|151.02|153.45|151.05|152.74|150.34|0
1637755200000|2021-11-24 12:00:00|153.21|150.81|153.21|150.81|153.49|151.09|152.47|150.07|0
1637755500000|2021-11-24 12:05:00|153.14|150.74|153.96|151.56|154.03|151.63|153.14|150.74|0
1637755800000|2021-11-24 12:10:00|154.03|151.63|153.96|151.56|154.09|151.69|153.48|151.08|0
1637756100000|2021-11-24 12:15:00|153.89|151.49|153.54|151.14|154.09|151.69|153.41|151.01|0
1637756400000|2021-11-24 12:20:00|153.61|151.21|154.29|151.89|154.36|151.96|153.61|151.21|0
1637756700000|2021-11-24 12:25:00|154.33|151.93|153.81|151.41|154.36|151.96|153.54|151.14|0
1637757000000|2021-11-24 12:30:00|153.88|151.48|153.88|151.48|154.43|152.03|153.81|151.41|0
1637757300000|2021-11-24 12:35:00|153.81|151.41|153.47|151.07|154.08|151.68|153.47|151.07|0
1637757600000|2021-11-24 12:40:00|153.54|151.14|153.77|151.37|154.08|151.68|153.19|150.79|0
1637757900000|2021-11-24 12:45:00|153.87|151.47|154.97|152.57|155.03|152.63|153.8|151.4|0
1637758200000|2021-11-24 12:50:00|154.73|152.33|154.28|151.88|154.96|152.56|154.21|151.81|0
1637758500000|2021-11-24 12:55:00|154.35|151.95|154.41|152.01|154.69|152.29|154.14|151.74|0
1637758800000|2021-11-24 13:00:00|154.34|151.94|154.27|151.87|154.48|152.08|154|151.6|0
1637759100000|2021-11-24 13:05:00|154.34|151.94|153.86|151.46|154.34|151.94|153.66|151.26|0
1637759400000|2021-11-24 13:10:00|153.79|151.39|153.86|151.46|154.1|151.7|153.72|151.32|0
1637759700000|2021-11-24 13:15:00|153.93|151.53|154.4|152|154.54|152.14|153.79|151.39|0
1637760000000|2021-11-24 13:20:00|154.47|152.07|153.99|151.59|154.54|152.14|153.86|151.46|0
1637760300000|2021-11-24 13:25:00|153.85|151.45|153.72|151.32|154.19|151.79|153.65|151.25|0
1637760600000|2021-11-24 13:30:00|153.78|151.38|152.76|150.36|154.09|151.69|152.56|150.16|0
1637760900000|2021-11-24 13:35:00|152.63|150.23|155.46|153.06|155.63|153.23|152.56|150.16|0
1637761200000|2021-11-24 13:40:00|155.49|153.09|154.73|152.33|155.7|153.3|154.67|152.27|0
1637761500000|2021-11-24 13:45:00|154.8|152.4|156.04|153.64|156.18|153.78|154.8|152.4|0
1637761800000|2021-11-24 13:50:00|156.11|153.71|156.93|154.53|157.21|154.81|156.11|153.71|0
1637762100000|2021-11-24 13:55:00|156.86|154.46|156.45|154.05|157.14|154.74|156.38|153.98|0
1637762400000|2021-11-24 14:00:00|156.52|154.12|155.89|153.49|156.52|154.12|155.76|153.36|0
1637762700000|2021-11-24 14:05:00|155.96|153.56|156.44|154.04|157.55|155.15|155.89|153.49|0
1637763000000|2021-11-24 14:10:00|156.41|154.01|156.65|154.25|157.27|154.87|156.17|153.77|0
1637763300000|2021-11-24 14:15:00|156.58|154.18|156.58|154.18|156.92|154.52|156.3|153.9|0
1637763600000|2021-11-24 14:20:00|156.51|154.11|156.23|153.83|156.92|154.52|156.09|153.69|0
1637763900000|2021-11-24 14:25:00|156.16|153.76|156.02|153.62|156.23|153.83|155.54|153.14|0
1637764200000|2021-11-24 14:30:00|156.29|153.89|156.57|154.17|158.1|155.7|155.78|153.38|0
1637764500000|2021-11-24 14:35:00|156.29|153.89|157.05|154.65|157.19|154.79|154.5|152.1|0
1637764800000|2021-11-24 14:40:00|157.26|154.86|157.53|155.13|158.16|155.76|156.84|154.44|0
1637765100000|2021-11-24 14:45:00|157.6|155.2|157.74|155.34|158.51|156.11|156.29|153.89|0
1637765400000|2021-11-24 14:50:00|157.88|155.48|159.32|156.92|159.46|157.06|155.67|153.27|0
1637765700000|2021-11-24 14:55:00|159.11|156.71|157.2|154.8|159.25|156.85|157.16|154.76|0
1637766000000|2021-11-24 15:00:00|157.62|155.22|155.03|152.63|158.62|156.22|154.49|152.09|0
1637766300000|2021-11-24 15:05:00|154.97|152.57|156.68|154.28|157.16|154.76|154.35|151.95|0
1637766600000|2021-11-24 15:10:00|156.54|154.14|156.75|154.35|158.27|155.87|155.99|153.59|0
1637766900000|2021-11-24 15:15:00|156.61|154.21|156.68|154.28|157.09|154.69|156.13|153.73|0
1637767200000|2021-11-24 15:20:00|156.54|154.14|155.37|152.97|157.02|154.62|154.96|152.56|0
1637767500000|2021-11-24 15:25:00|155.51|153.11|154.41|152.01|155.58|153.18|154.07|151.67|0
1637767800000|2021-11-24 15:30:00|154.28|151.88|155.16|152.76|155.37|152.97|154.14|151.74|0
1637768100000|2021-11-24 15:35:00|155.09|152.69|153.8|151.4|155.09|152.69|153.73|151.33|0
1637768400000|2021-11-24 15:40:00|153.93|151.53|155.43|153.03|155.57|153.17|153.66|151.26|0
1637768700000|2021-11-24 15:45:00|155.36|152.96|155.15|152.75|156.05|153.65|155.02|152.62|0
1637769000000|2021-11-24 15:50:00|155.09|152.69|154.27|151.87|155.09|152.69|153.93|151.53|0
1637769300000|2021-11-24 15:55:00|154.13|151.73|152.01|149.61|155.09|152.69|151.94|149.54|0
1637769600000|2021-11-24 16:00:00|152.07|149.67|152.75|150.35|153.29|150.89|151.67|149.27|0
1637769900000|2021-11-24 16:05:00|152.61|150.21|151.8|149.4|152.68|150.28|151.53|149.13|0
1637770200000|2021-11-24 16:10:00|151.73|149.33|150.79|148.39|151.73|149.33|150.59|148.19|0
1637770500000|2021-11-24 16:15:00|150.65|148.25|149.98|147.58|150.85|148.45|149.98|147.58|0
1637770800000|2021-11-24 16:20:00|150.05|147.65|149.31|146.91|150.05|147.65|149.31|146.91|0
1637771100000|2021-11-24 16:25:00|149.24|146.84|150.49|148.09|151.03|148.63|149.24|146.84|0
1637771400000|2021-11-24 16:30:00|150.29|147.89|151.29|148.89|151.29|148.89|149.62|147.22|0
1637771700000|2021-11-24 16:35:00|151.22|148.82|151.29|148.89|151.83|149.43|150.96|148.56|0
1637772000000|2021-11-24 16:40:00|151.42|149.02|150.92|148.52|151.76|149.36|150.92|148.52|0
1637772300000|2021-11-24 16:45:00|151.02|148.62|150.28|147.88|151.22|148.82|150.15|147.75|0
1637772600000|2021-11-24 16:50:00|150.21|147.81|150.68|148.28|150.75|148.35|150.08|147.68|0
1637772900000|2021-11-24 16:55:00|150.61|148.21|151.35|148.95|151.62|149.22|150.61|148.21|0
1637773200000|2021-11-24 17:00:00|151.28|148.88|151.21|148.81|151.82|149.42|151.14|148.74|0
1637773500000|2021-11-24 17:05:00|151.28|148.88|151.51|149.11|151.75|149.35|150.87|148.47|0
1637773800000|2021-11-24 17:10:00|151.54|149.14|150.4|148|151.54|149.14|150.34|147.94|0
1637774100000|2021-11-24 17:15:00|150.47|148.07|151.14|148.74|151.47|149.07|150.44|148.04|0
1637774400000|2021-11-24 17:20:00|151.2|148.8|151.67|149.27|152.21|149.81|151.14|148.74|0
1637774700000|2021-11-24 17:25:00|151.74|149.34|151.28|148.88|152.21|149.81|151.21|148.81|0
1637775000000|2021-11-24 17:30:00|151.35|148.95|150.87|148.47|151.41|149.01|150.74|148.34|0
1637775300000|2021-11-24 17:35:00|150.94|148.54|150.07|147.67|150.94|148.54|150|147.6|0
1637775600000|2021-11-24 17:40:00|150.14|147.74|150.13|147.73|150.54|148.14|149.93|147.53|0
1637775900000|2021-11-24 17:45:00|150.07|147.67|149.33|146.93|150.13|147.73|149.26|146.86|0
1637776200000|2021-11-24 17:50:00|149.26|146.86|149.2|146.8|149.73|147.33|149.06|146.66|0
1637776500000|2021-11-24 17:55:00|149.13|146.73|148.83|146.43|150.31|147.91|148.76|146.36|0
1637776800000|2021-11-24 18:00:00|148.76|146.36|149.09|146.69|149.16|146.76|148.1|145.7|0
1637777100000|2021-11-24 18:05:00|149.03|146.63|148.49|146.09|149.09|146.69|148.36|145.96|0
1637777400000|2021-11-24 18:10:00|148.43|146.03|148.42|146.02|148.56|146.16|148.19|145.79|0
1637777700000|2021-11-24 18:15:00|148.36|145.96|148.49|146.09|148.62|146.22|148.16|145.76|0
1637778000000|2021-11-24 18:20:00|148.52|146.12|148.02|145.62|148.62|146.22|147.96|145.56|0
1637778300000|2021-11-24 18:25:00|148.09|145.69|148.35|145.95|148.55|146.15|147.89|145.49|0
1637778600000|2021-11-24 18:30:00|148.15|145.75|148.41|146.01|148.55|146.15|148.02|145.62|0
1637778900000|2021-11-24 18:35:00|148.35|145.95|148.81|146.41|149.14|146.74|148.08|145.68|0
1637779200000|2021-11-24 18:40:00|148.74|146.34|148.74|146.34|149.01|146.61|148.35|145.95|0
1637779500000|2021-11-24 18:45:00|148.81|146.41|148.67|146.27|149.07|146.67|148.47|146.07|0
1637779800000|2021-11-24 18:50:00|148.64|146.24|148.87|146.47|148.94|146.54|148.54|146.14|0
1637780100000|2021-11-24 18:55:00|148.94|146.54|149.27|146.87|149.33|146.93|148.87|146.47|0
1637780400000|2021-11-24 19:00:00|149.3|146.9|149.4|147|150.13|147.73|147.74|145.34|0
1637780700000|2021-11-24 19:05:00|149.33|146.93|151.07|148.67|151.2|148.8|148.93|146.53|0
1637781000000|2021-11-24 19:10:00|151|148.6|150.78|148.38|152.35|149.95|149.62|147.22|0
1637781300000|2021-11-24 19:15:00|150.71|148.31|149.37|146.97|150.91|148.51|149.17|146.77|0
1637781600000|2021-11-24 19:20:00|149.3|146.9|149.43|147.03|149.97|147.57|149.23|146.83|0
1637781900000|2021-11-24 19:25:00|149.36|146.96|150.5|148.1|150.7|148.3|149.23|146.83|0
1637782200000|2021-11-24 19:30:00|150.37|147.97|149.96|147.56|150.37|147.97|149.36|146.96|0
1637782500000|2021-11-24 19:35:00|150.03|147.63|149.96|147.56|150.23|147.83|149.76|147.36|0
1637782800000|2021-11-24 19:40:00|149.89|147.49|148.76|146.36|150.36|147.96|148.69|146.29|0
1637783100000|2021-11-24 19:45:00|148.69|146.29|149.37|146.97|150.19|147.79|148.16|145.76|0
1637783400000|2021-11-24 19:50:00|149.24|146.84|148.77|146.37|149.24|146.84|148.44|146.04|0
1637783700000|2021-11-24 19:55:00|148.71|146.31|148.97|146.57|149.04|146.64|148.44|146.04|0
1637784000000|2021-11-24 20:00:00|148.84|146.44|148.97|146.57|149.57|147.17|148.7|146.3|0
1637784300000|2021-11-24 20:05:00|148.9|146.5|147.51|145.11|149.03|146.63|147.44|145.04|0
1637784600000|2021-11-24 20:10:00|147.58|145.18|147.31|144.91|147.97|145.57|147.31|144.91|0
1637784900000|2021-11-24 20:15:00|147.24|144.84|147.11|144.71|147.64|145.24|146.98|144.58|0
1637785200000|2021-11-24 20:20:00|147.18|144.78|147.44|145.04|147.44|145.04|146.78|144.38|0
1637785500000|2021-11-24 20:25:00|147.37|144.97|147.04|144.64|147.37|144.97|146.84|144.44|0
1637785800000|2021-11-24 20:30:00|146.97|144.57|147.27|144.87|148.88|146.48|146.91|144.51|0
1637786100000|2021-11-24 20:35:00|147.34|144.94|146.48|144.08|147.34|144.94|146.22|143.82|0
1637786400000|2021-11-24 20:40:00|146.54|144.14|147|144.6|147.4|145|146.48|144.08|0
1637786700000|2021-11-24 20:45:00|147.07|144.67|147.39|144.99|147.79|145.39|147|144.6|0
1637787000000|2021-11-24 20:50:00|147.33|144.93|146.14|143.74|147.39|144.99|146.01|143.61|0
1637787300000|2021-11-24 20:55:00|146.47|144.07|146.4|144|146.86|144.46|146.01|143.61|0
1637787600000|2021-11-24 21:00:00|146.21|143.81|146.07|143.67|146.8|144.4|146.07|143.67|0
1637787900000|2021-11-24 21:05:00|146.14|143.74|146.4|144|146.46|144.06|145.94|143.54|0
1637788200000|2021-11-24 21:10:00|146.27|143.87|146.07|143.67|146.4|144|145.94|143.54|0
1637788500000|2021-11-24 21:15:00|146.27|143.47|146.53|143.73|146.59|143.79|146.27|143.47|0
1637788800000|2021-11-24 21:20:00|146.59|143.79|146.33|143.53|146.59|143.79|146.33|143.53|0
1637789100000|2021-11-24 21:25:00|146.26|143.46|146.2|143.4|146.46|143.66|146.2|143.4|0
1637789400000|2021-11-24 21:30:00|146.13|143.33|146.06|143.26|146.13|143.33|145.93|143.13|0
1637789700000|2021-11-24 21:35:00|146|143.2|145.93|143.13|146.03|143.23|145.93|143.13|0
1637790000000|2021-11-24 21:40:00|145.9|143.1|145.86|143.06|145.93|143.13|145.67|142.87|0
1637790300000|2021-11-24 21:45:00|145.93|143.13|145.99|143.19|146.06|143.26|145.86|143.06|0
1637790600000|2021-11-24 21:50:00|145.92|143.12|145.86|143.06|145.99|143.19|145.79|142.99|0
1637790900000|2021-11-24 21:55:00|145.92|143.12|146.09|143.29|146.09|143.29|145.89|143.09|0
1637791200000|2021-11-24 22:00:00|146.15|143.35|146.1|143.3|146.19|143.39|146.1|143.3|0
1637913600000|2021-11-26 08:00:00|180.88|177.24|182.38|178.74|182.38|178.74|180.06|176.42|0
1637913900000|2021-11-26 08:05:00|182.31|179.19|183.94|180.82|183.94|180.82|181.97|178.85|0
1637914200000|2021-11-26 08:10:00|183.79|180.67|181.36|178.24|183.86|180.74|181.36|178.24|0
1637914500000|2021-11-26 08:15:00|181.51|178.39|184.92|181.8|185.54|182.42|181.51|178.39|0
1637914800000|2021-11-26 08:20:00|184.85|181.73|185.11|181.99|187.22|184.1|183.86|180.74|0
1637915100000|2021-11-26 08:25:00|185|181.88|184.61|181.49|185.68|182.56|184.12|181|0
1637915400000|2021-11-26 08:30:00|184.65|181.53|187.1|183.98|187.17|184.05|181.29|178.17|0
1637915700000|2021-11-26 08:35:00|186.75|183.63|188.2|185.08|191.47|188.35|186.56|183.44|0
1637916000000|2021-11-26 08:40:00|188.27|185.15|186.21|183.09|188.27|185.15|186.14|183.02|0
1637916300000|2021-11-26 08:45:00|186.44|183.32|186.14|183.02|186.82|183.7|185.38|182.26|0
1637916600000|2021-11-26 08:50:00|186.06|182.94|184.77|181.65|186.59|183.47|184.47|181.35|0
1637916900000|2021-11-26 08:55:00|184.7|181.58|183.34|180.22|184.7|181.58|182.34|179.22|0
1637917200000|2021-11-26 09:00:00|183.27|180.15|186.36|183.24|186.96|183.84|182.97|179.85|0
1637917500000|2021-11-26 09:05:00|186.2|183.08|187.49|184.37|188.56|185.44|185.52|182.4|0
1637917800000|2021-11-26 09:10:00|187.42|184.3|183.04|179.92|187.8|184.68|182.93|179.81|0
1637918100000|2021-11-26 09:15:00|182.89|179.77|185.46|182.34|185.8|182.68|182.89|179.77|0
1637918400000|2021-11-26 09:20:00|185.2|182.08|184.93|181.81|185.23|182.11|183.49|180.37|0
1637918700000|2021-11-26 09:25:00|185.08|181.96|186.44|183.32|186.6|183.48|184.4|181.28|0
1637919000000|2021-11-26 09:30:00|186.75|183.63|186.59|183.47|187.05|183.93|185.45|182.33|0
1637919300000|2021-11-26 09:35:00|186.75|183.63|185.22|182.1|188.2|185.08|185.22|182.1|0
1637919600000|2021-11-26 09:40:00|185.15|182.03|185.37|182.25|185.95|182.83|184.77|181.65|0
1637919900000|2021-11-26 09:45:00|185.22|182.1|184.8|181.68|185.44|182.32|183.78|180.66|0
1637920200000|2021-11-26 09:50:00|184.84|181.72|185.67|182.55|186.36|183.24|184.19|181.07|0
1637920500000|2021-11-26 09:55:00|185.56|182.44|185.74|182.62|186.13|183.01|184.83|181.71|0
1637920800000|2021-11-26 10:00:00|185.67|182.55|183.47|180.35|185.94|182.82|183.32|180.2|0
1637921100000|2021-11-26 10:05:00|183.77|180.65|183.24|180.12|184.3|181.18|183.09|179.97|0
1637921400000|2021-11-26 10:10:00|183.09|179.97|177.49|174.37|183.13|180.01|176.82|173.7|0
1637921700000|2021-11-26 10:15:00|177.53|174.41|179.14|176.02|179.14|176.02|177.27|174.15|0
1637922000000|2021-11-26 10:20:00|178.99|175.87|178.09|174.97|179.36|176.24|177.41|174.29|0
1637922300000|2021-11-26 10:25:00|178.05|174.93|177.11|173.99|178.46|175.34|176.67|173.55|0
1637922600000|2021-11-26 10:30:00|176.96|173.84|178.83|175.71|179.06|175.94|176.89|173.77|0
1637922900000|2021-11-26 10:35:00|178.98|175.86|178.9|175.78|179.28|176.16|178.68|175.56|0
1637923200000|2021-11-26 10:40:00|179.05|175.93|179.28|176.16|180.18|177.06|179.02|175.9|0
1637923500000|2021-11-26 10:45:00|179.58|176.46|180.4|177.28|180.4|177.28|179.43|176.31|0
1637923800000|2021-11-26 10:50:00|180.56|177.44|179.72|176.6|181.69|178.57|179.57|176.45|0
1637924100000|2021-11-26 10:55:00|179.5|176.38|179.19|176.07|180.02|176.9|178.59|175.47|0
1637924400000|2021-11-26 11:00:00|179.27|176.15|178.18|175.06|179.64|176.52|178.18|175.06|0
1637924700000|2021-11-26 11:05:00|178.22|175.1|176.57|173.45|178.33|175.21|176.05|172.93|0
1637925000000|2021-11-26 11:10:00|176.5|173.38|177.31|174.19|178.06|174.94|176.2|173.08|0
1637925300000|2021-11-26 11:15:00|177.09|173.97|177.39|174.27|177.69|174.57|176.35|173.23|0
1637925600000|2021-11-26 11:20:00|177.31|174.19|177.53|174.41|177.76|174.64|176.12|173|0
1637925900000|2021-11-26 11:25:00|177.61|174.49|177.53|174.41|177.61|174.49|176.64|173.52|0
1637926200000|2021-11-26 11:30:00|177.68|174.56|179.03|175.91|179.33|176.21|177.46|174.34|0
1637926500000|2021-11-26 11:35:00|179.1|175.98|179.23|176.11|180|176.88|178.87|175.75|0
1637926800000|2021-11-26 11:40:00|179.31|176.19|178.11|174.99|179.31|176.19|177.66|174.54|0
1637927100000|2021-11-26 11:45:00|178.18|175.06|179.43|176.31|179.51|176.39|177.81|174.69|0
1637927400000|2021-11-26 11:50:00|179.36|176.24|178.91|175.79|179.66|176.54|178.53|175.41|0
1637927700000|2021-11-26 11:55:00|178.83|175.71|179.65|176.53|179.88|176.76|178.83|175.71|0
1637928000000|2021-11-26 12:00:00|179.58|176.46|177.41|174.29|179.58|176.46|177.33|174.21|0
1637928300000|2021-11-26 12:05:00|177.37|174.25|177.18|174.06|177.93|174.81|176.81|173.69|0
1637928600000|2021-11-26 12:10:00|177|173.88|176.51|173.39|177.55|174.43|175.77|172.65|0
1637928900000|2021-11-26 12:15:00|176.36|173.24|176.44|173.32|176.81|173.69|175.99|172.87|0
1637929200000|2021-11-26 12:20:00|176.36|173.24|176.51|173.39|176.59|173.47|174.88|171.76|0
1637929500000|2021-11-26 12:25:00|176.55|173.43|177.41|174.29|177.93|174.81|176.22|173.1|0
1637929800000|2021-11-26 12:30:00|177.48|174.36|176.81|173.69|177.48|174.36|175.62|172.5|0
1637930100000|2021-11-26 12:35:00|177.03|173.91|176.66|173.54|177.33|174.21|176.21|173.09|0
1637930400000|2021-11-26 12:40:00|176.73|173.61|176.43|173.31|177.25|174.13|176.28|173.16|0
1637930700000|2021-11-26 12:45:00|176.5|173.38|175.39|172.27|176.5|173.38|175.17|172.05|0
1637931000000|2021-11-26 12:50:00|175.54|172.42|176.72|173.6|176.72|173.6|175.54|172.42|0
1637931300000|2021-11-26 12:55:00|176.8|173.68|177.02|173.9|177.39|174.27|176.28|173.16|0
1637931600000|2021-11-26 13:00:00|176.87|173.75|177.39|174.27|178.59|175.47|176.87|173.75|0
1637931900000|2021-11-26 13:05:00|177.35|174.23|175.97|172.85|177.69|174.57|175.68|172.56|0
1637932200000|2021-11-26 13:10:00|175.82|172.7|177.01|173.89|177.01|173.89|175.45|172.33|0
1637932500000|2021-11-26 13:15:00|176.86|173.74|176.86|173.74|177.53|174.41|176.71|173.59|0
1637932800000|2021-11-26 13:20:00|176.93|173.81|175.45|172.33|177.31|174.19|175.45|172.33|0
1637933100000|2021-11-26 13:25:00|175.6|172.48|177|173.88|177.08|173.96|175.52|172.4|0
1637933400000|2021-11-26 13:30:00|177.08|173.96|177.52|174.4|177.75|174.63|177|173.88|0
1637933700000|2021-11-26 13:35:00|177.45|174.33|176.92|173.8|177.52|174.4|176.33|173.21|0
1637934000000|2021-11-26 13:40:00|177|173.88|178.04|174.92|178.04|174.92|176.85|173.73|0
1637934300000|2021-11-26 13:45:00|177.89|174.77|178.19|175.07|178.26|175.14|176.92|173.8|0
1637934600000|2021-11-26 13:50:00|178.11|174.99|177.29|174.17|178.34|175.22|177.14|174.02|0
1637934900000|2021-11-26 13:55:00|177.44|174.32|176.99|173.87|177.74|174.62|176.77|173.65|0
1637935200000|2021-11-26 14:00:00|177.14|174.02|176.91|173.79|177.51|174.39|176.76|173.64|0
1637935500000|2021-11-26 14:05:00|176.95|173.83|175.79|172.67|176.99|173.87|175.79|172.67|0
1637935800000|2021-11-26 14:10:00|175.72|172.6|175.87|172.75|175.94|172.82|174.47|171.35|0
1637936100000|2021-11-26 14:15:00|175.94|172.82|176.23|173.11|176.24|173.12|175.27|172.15|0
1637936400000|2021-11-26 14:20:00|176.09|172.97|175.49|172.37|176.31|173.19|175.34|172.22|0
1637936700000|2021-11-26 14:25:00|175.57|172.45|174.6|171.48|176.16|173.04|174.53|171.41|0
1637937000000|2021-11-26 14:30:00|174.79|171.67|171.68|168.56|175.78|172.66|171.6|168.48|0
1637937300000|2021-11-26 14:35:00|171.53|168.41|173.35|170.23|173.94|170.82|170.37|167.25|0
1637937600000|2021-11-26 14:40:00|173.5|170.38|176.3|173.18|176.48|173.36|172.69|169.57|0
1637937900000|2021-11-26 14:45:00|176.44|173.32|179.58|176.46|179.81|176.69|176.44|173.32|0
1637938200000|2021-11-26 14:50:00|179.43|176.31|178.12|175|180.04|176.92|177.33|174.21|0
1637938500000|2021-11-26 14:55:00|178.08|174.96|179.46|176.34|182.98|179.86|175.97|172.85|0
1637938800000|2021-11-26 15:00:00|179.91|176.79|183.61|180.49|183.61|180.49|179.91|176.79|0
1637939100000|2021-11-26 15:05:00|183.3|180.18|182.66|179.54|183.49|180.37|181.18|178.06|0
1637939400000|2021-11-26 15:10:00|183|179.88|186.84|183.72|187.53|184.41|182.85|179.73|0
1637939700000|2021-11-26 15:15:00|187.07|183.95|187.61|184.49|189.81|186.69|186.5|183.38|0
1637940000000|2021-11-26 15:20:00|187.53|184.41|185.61|182.49|187.61|184.49|184.32|181.2|0
1637940300000|2021-11-26 15:25:00|185.39|182.27|183.79|180.67|186.45|183.33|183.79|180.67|0
1637940600000|2021-11-26 15:30:00|183.64|180.52|184.33|180.73|186.08|182.48|183.26|180.14|0
1637940900000|2021-11-26 15:35:00|184.22|180.62|184.08|179.76|184.78|181.18|183.18|178.86|0
1637941200000|2021-11-26 15:40:00|184.16|179.84|183.92|179.6|185.98|181.66|183.39|179.07|0
1637941500000|2021-11-26 15:45:00|184|179.68|185|180.68|186.41|182.09|183.62|179.3|0
1637941800000|2021-11-26 15:50:00|185.04|180.72|186.83|182.51|186.94|182.62|184.81|180.49|0
1637942100000|2021-11-26 15:55:00|186.79|182.47|186.63|182.31|188.17|183.85|186.41|182.09|0
1637942400000|2021-11-26 16:00:00|186.94|182.62|189.71|185.39|189.71|185.39|186.94|182.62|0
1637942700000|2021-11-26 16:05:00|189.4|185.08|187.28|182.96|189.4|185.08|186.94|182.62|0
1637943000000|2021-11-26 16:10:00|187.05|182.73|190.05|185.73|190.17|185.85|187.01|182.69|0
1637943300000|2021-11-26 16:15:00|190.01|185.69|192.04|187.72|192.51|188.19|189.63|185.31|0
1637943600000|2021-11-26 16:20:00|192.11|187.79|196.57|192.25|197.2|192.88|189.32|185|0
1637943900000|2021-11-26 16:25:00|196.25|191.93|194.68|190.36|196.25|191.93|194.68|190.36|0
1637944200000|2021-11-26 16:30:00|194.8|190.48|195.31|190.99|196.01|191.69|194.21|189.89|0
1637944500000|2021-11-26 16:35:00|195.15|190.83|194.34|190.02|195.27|190.95|192.58|188.26|0
1637944800000|2021-11-26 16:40:00|191.82|187.5|192.59|188.27|193.6|189.28|191.82|187.5|0
1637945100000|2021-11-26 16:45:00|192.66|188.34|193.28|188.96|193.44|189.12|192.04|187.72|0
1637945400000|2021-11-26 16:50:00|192.97|188.65|195.94|191.62|196.02|191.7|192.58|188.26|0
1637945700000|2021-11-26 16:55:00|196.02|191.7|194.06|189.74|196.02|191.7|193.36|189.04|0
1637946000000|2021-11-26 17:00:00|193.9|189.58|193.74|189.42|195.07|190.75|192.58|188.26|0
1637946300000|2021-11-26 17:05:00|193.59|189.27|191.26|186.94|193.9|189.58|190.88|186.56|0
1637946600000|2021-11-26 17:10:00|191.18|186.86|191.95|187.63|192.88|188.56|190.03|185.71|0
1637946900000|2021-11-26 17:15:00|192.03|187.71|192.8|188.48|192.88|188.56|191.56|187.24|0
1637947200000|2021-11-26 17:20:00|192.88|188.56|191.18|186.86|193.27|188.95|191.1|186.78|0
1637947500000|2021-11-26 17:25:00|191.33|187.01|188.87|184.55|191.41|187.09|188.87|184.55|0
1637947800000|2021-11-26 17:30:00|189.06|184.74|187.95|183.63|189.29|184.97|187.77|183.45|0
1637948100000|2021-11-26 17:35:00|187.88|183.56|187.31|182.99|187.88|183.56|186.36|182.04|0
1637948400000|2021-11-26 17:40:00|187.35|183.03|188.56|184.24|189.4|185.08|187.08|182.76|0
1637948700000|2021-11-26 17:45:00|188.71|184.39|192.09|187.77|192.09|187.77|188.48|184.16|0
1637949000000|2021-11-26 17:50:00|192.86|188.54|197.57|193.25|197.57|193.25|192.86|188.54|0
1637949300000|2021-11-26 17:55:00|197.41|193.09|194.03|189.71|197.57|193.25|190.16|185.84|0
1637949600000|2021-11-26 18:00:00|192.08|187.76|194.34|190.02|195.63|191.31|192.08|187.76|0
1637949900000|2021-11-26 18:05:00|194.81|190.49|196.03|191.71|196.18|191.86|193.08|188.76|0
1637950200000|2021-11-26 18:10:00|195.87|191.55|202.93|198.61|203.57|199.25|194.25|189.93|0
1637950500000|2021-11-26 18:15:00|203.01|198.69|202.92|198.6|203.01|198.69|202.84|198.52|0
1638173100000|2021-11-29 08:05:00|179.37|176.97|180.59|178.19|180.63|178.23|178.27|175.87|0
1638173400000|2021-11-29 08:10:00|180.41|178.01|181.22|178.82|182.23|179.83|180.37|177.97|0
1638173700000|2021-11-29 08:15:00|181.14|178.74|181.07|178.67|181.14|178.74|179.59|177.19|0
1638174000000|2021-11-29 08:20:00|181.22|178.82|181.4|179|181.51|179.11|180.47|178.07|0
1638174300000|2021-11-29 08:25:00|181.51|179.11|182.33|179.93|182.33|179.93|181.44|179.04|0
1638174600000|2021-11-29 08:30:00|182.25|179.85|180.69|178.29|182.4|180|180.24|177.84|0
1638174900000|2021-11-29 08:35:00|180.76|178.36|181.24|178.84|181.43|179.03|180.43|178.03|0
1638175200000|2021-11-29 08:40:00|181.21|178.81|181.43|179.03|182.32|179.92|180.98|178.58|0
1638175500000|2021-11-29 08:45:00|181.39|178.99|182.28|179.88|182.39|179.99|181.35|178.95|0
1638175800000|2021-11-29 08:50:00|182.39|179.99|182.69|180.29|182.77|180.37|182.09|179.69|0
1638176100000|2021-11-29 08:55:00|182.84|180.44|181.87|179.47|183.29|180.89|181.87|179.47|0
1638176400000|2021-11-29 09:00:00|181.79|179.39|182.01|179.61|182.58|180.18|181.53|179.13|0
1638176700000|2021-11-29 09:05:00|182.05|179.65|180.67|178.27|182.09|179.69|180.52|178.12|0
1638177000000|2021-11-29 09:10:00|180.52|178.12|180.22|177.82|181.12|178.72|179.34|176.94|0
1638177300000|2021-11-29 09:15:00|180.08|177.68|181.33|178.93|181.63|179.23|179.93|177.53|0
1638177600000|2021-11-29 09:20:00|181.26|178.86|180.81|178.41|181.93|179.53|180.81|178.41|0
1638177900000|2021-11-29 09:25:00|180.85|178.45|181.11|178.71|182|179.6|180.85|178.45|0
1638178200000|2021-11-29 09:30:00|181.03|178.63|182.37|179.97|182.74|180.34|180.96|178.56|0
1638178500000|2021-11-29 09:35:00|182.3|179.9|182.74|180.34|183.12|180.72|182.3|179.9|0
1638178800000|2021-11-29 09:40:00|182.89|180.49|182.89|180.49|183.34|180.94|182.44|180.04|0
1638179100000|2021-11-29 09:45:00|183.04|180.64|182.89|180.49|183.34|180.94|182.7|180.3|0
1638179400000|2021-11-29 09:50:00|182.74|180.34|183.26|180.86|183.48|181.08|182.29|179.89|0
1638179700000|2021-11-29 09:55:00|183.18|180.78|183.63|181.23|183.71|181.31|182.88|180.48|0
1638180000000|2021-11-29 10:00:00|183.56|181.16|182.5|180.1|183.63|181.23|182.35|179.95|0
1638180300000|2021-11-29 10:05:00|182.47|180.07|182.35|179.95|182.88|180.48|182.28|179.88|0
1638180600000|2021-11-29 10:10:00|182.28|179.88|180.5|178.1|182.5|180.1|180.43|178.03|0
1638180900000|2021-11-29 10:15:00|180.57|178.17|178.64|176.24|181.02|178.62|178.31|175.91|0
1638181200000|2021-11-29 10:20:00|178.27|175.87|177.45|175.05|178.41|176.01|177.23|174.83|0
1638181500000|2021-11-29 10:25:00|177.49|175.09|176.93|174.53|177.52|175.12|176.64|174.24|0
1638181800000|2021-11-29 10:30:00|176.86|174.46|177.15|174.75|177.52|175.12|176.86|174.46|0
1638182100000|2021-11-29 10:35:00|177.07|174.67|175.56|173.16|177.52|175.12|174.57|172.17|0
1638182400000|2021-11-29 10:40:00|175.67|173.27|175.52|173.12|175.86|173.46|175.45|173.05|0
1638182700000|2021-11-29 10:45:00|176.26|173.86|175.45|173.05|176.41|174.01|175.23|172.83|0
1638183000000|2021-11-29 10:50:00|175.49|173.09|174.56|172.16|175.67|173.27|174.56|172.16|0
1638183300000|2021-11-29 10:55:00|174.64|172.24|174.24|171.84|176.04|173.64|173.62|171.22|0
1638183600000|2021-11-29 11:00:00|174.2|171.8|173.47|171.07|174.35|171.95|173.47|171.07|0
1638183900000|2021-11-29 11:05:00|173.54|171.14|173.47|171.07|173.83|171.43|173.32|170.92|0
1638184200000|2021-11-29 11:10:00|173.54|171.14|173.43|171.03|173.61|171.21|172.95|170.55|0
1638184500000|2021-11-29 11:15:00|173.32|170.92|173.68|171.28|174.05|171.65|173.02|170.62|0
1638184800000|2021-11-29 11:20:00|173.75|171.35|173.17|170.77|174.04|171.64|173.09|170.69|0
1638185100000|2021-11-29 11:25:00|173.24|170.84|173.67|171.27|173.89|171.49|172.95|170.55|0
1638185400000|2021-11-29 11:30:00|173.75|171.35|173.56|171.16|173.75|171.35|173.38|170.98|0
1638185700000|2021-11-29 11:35:00|173.53|171.13|173.85|171.45|173.89|171.49|173.53|171.13|0
1638186000000|2021-11-29 11:40:00|173.82|171.42|174.03|171.63|174.18|171.78|173.67|171.27|0
1638186300000|2021-11-29 11:45:00|173.96|171.56|174.18|171.78|174.18|171.78|173.81|171.41|0
1638186600000|2021-11-29 11:50:00|174.14|171.74|174.91|172.51|174.91|172.51|174.14|171.74|0
1638186900000|2021-11-29 11:55:00|174.95|172.55|175.05|172.65|175.05|172.65|174.03|171.63|0
1638187200000|2021-11-29 12:00:00|175.13|172.73|176.82|174.42|176.82|174.42|174.87|172.47|0
1638187500000|2021-11-29 12:05:00|176.74|174.34|176.67|174.27|177.33|174.93|176.59|174.19|0
1638187800000|2021-11-29 12:10:00|176.71|174.31|177.26|174.86|177.4|175|176.56|174.16|0
1638188100000|2021-11-29 12:15:00|177.18|174.78|177.25|174.85|177.4|175|176.96|174.56|0
1638188400000|2021-11-29 12:20:00|177.14|174.74|177.14|174.74|177.32|174.92|176.55|174.15|0
1638188700000|2021-11-29 12:25:00|177.25|174.85|177.88|175.48|177.88|175.48|176.88|174.48|0
1638189000000|2021-11-29 12:30:00|177.92|175.52|176.58|174.18|178.06|175.66|176.51|174.11|0
1638189300000|2021-11-29 12:35:00|176.65|174.25|175.77|173.37|176.65|174.25|175.77|173.37|0
1638189600000|2021-11-29 12:40:00|175.84|173.44|175.84|173.44|176.13|173.73|175.62|173.22|0
1638189900000|2021-11-29 12:45:00|175.77|173.37|175.47|173.07|175.99|173.59|175.4|173|0
1638190200000|2021-11-29 12:50:00|175.43|173.03|175.98|173.58|176.13|173.73|175.39|172.99|0
1638190500000|2021-11-29 12:55:00|175.91|173.51|175.1|172.7|175.98|173.58|174.8|172.4|0
1638190800000|2021-11-29 13:00:00|174.95|172.55|176.05|173.65|176.12|173.72|174.91|172.51|0
1638191100000|2021-11-29 13:05:00|176.12|173.72|176.19|173.79|176.6|174.2|175.61|173.21|0
1638191400000|2021-11-29 13:10:00|176.05|173.65|175.31|172.91|176.12|173.72|175.31|172.91|0
1638191700000|2021-11-29 13:15:00|175.38|172.98|175.16|172.76|175.67|173.27|175.01|172.61|0
1638192000000|2021-11-29 13:20:00|175.23|172.83|174.86|172.46|175.38|172.98|174.86|172.46|0
1638192300000|2021-11-29 13:25:00|174.79|172.39|175.74|173.34|175.85|173.45|174.64|172.24|0
1638192600000|2021-11-29 13:30:00|175.67|173.27|174.78|172.38|175.67|173.27|174.35|171.95|0
1638192900000|2021-11-29 13:35:00|174.71|172.31|174.42|172.02|175|172.6|174.42|172.02|0
1638193200000|2021-11-29 13:40:00|174.34|171.94|173.46|171.06|174.42|172.02|173.1|170.7|0
1638193500000|2021-11-29 13:45:00|173.39|170.99|172.3|169.9|173.54|171.14|172.05|169.65|0
1638193800000|2021-11-29 13:50:00|172.23|169.83|171.36|168.96|172.3|169.9|171.21|168.81|0
1638194100000|2021-11-29 13:55:00|171.43|169.03|171.79|169.39|172.01|169.61|171.43|169.03|0
1638194400000|2021-11-29 14:00:00|171.71|169.31|170.42|168.02|171.79|169.39|170.42|168.02|0
1638194700000|2021-11-29 14:05:00|170.34|167.94|171.2|168.8|171.35|168.95|170.27|167.87|0
1638195000000|2021-11-29 14:10:00|171.28|168.88|171.56|169.16|171.78|169.38|171.2|168.8|0
1638195300000|2021-11-29 14:15:00|171.49|169.09|171.92|169.52|171.92|169.52|171.49|169.09|0
1638195600000|2021-11-29 14:20:00|171.99|169.59|171.99|169.59|172.21|169.81|171.92|169.52|0
1638195900000|2021-11-29 14:25:00|172.06|169.66|171.55|169.15|172.06|169.66|170.76|168.36|0
1638196200000|2021-11-29 14:30:00|171.34|168.94|173|170.6|173.29|170.89|170.12|167.72|0
1638196500000|2021-11-29 14:35:00|173.11|170.71|172.93|170.53|174.24|171.84|172.85|170.45|0
1638196800000|2021-11-29 14:40:00|173.07|170.67|173.58|171.18|174.02|171.62|173|170.6|0
1638197100000|2021-11-29 14:45:00|173.51|171.11|174.23|171.83|176.15|173.75|173.43|171.03|0
1638197400000|2021-11-29 14:50:00|174.6|172.2|173.28|170.88|175.48|173.08|172.25|169.85|0
1638197700000|2021-11-29 14:55:00|173.42|171.02|171.22|168.82|173.86|171.46|171.12|168.72|0
1638198000000|2021-11-29 15:00:00|171.37|168.97|172.02|169.62|172.1|169.7|170.06|167.66|0
1638198300000|2021-11-29 15:05:00|172.31|169.91|171.22|168.82|172.75|170.35|171|168.6|0
1638198600000|2021-11-29 15:10:00|171.29|168.89|171.94|169.54|171.94|169.54|170.28|167.88|0
1638198900000|2021-11-29 15:15:00|171.73|169.33|170.56|168.16|172.16|169.76|170.42|168.02|0
1638199200000|2021-11-29 15:20:00|170.63|168.23|170.92|168.52|172.09|169.69|170.63|168.23|0
1638199500000|2021-11-29 15:25:00|170.85|168.45|173.25|170.85|173.4|171|170.56|168.16|0
1638199800000|2021-11-29 15:30:00|173.47|171.07|173.4|171|174.73|172.33|172.67|170.27|0
1638200100000|2021-11-29 15:35:00|173.47|171.07|174.57|172.17|175.68|173.28|172.15|169.75|0
1638200400000|2021-11-29 15:40:00|174.64|172.24|174.57|172.17|176.12|173.72|174.2|171.8|0
1638200700000|2021-11-29 15:45:00|174.64|172.24|175.05|172.65|175.23|172.83|173.76|171.36|0
1638201000000|2021-11-29 15:50:00|175.12|172.72|175.01|172.61|175.6|173.2|173.75|171.35|0
1638201300000|2021-11-29 15:55:00|174.71|172.31|173.68|171.28|174.71|172.31|173.46|171.06|0
1638201600000|2021-11-29 16:00:00|173.6|171.2|173.23|170.83|174.56|172.16|172.87|170.47|0
1638201900000|2021-11-29 16:05:00|173.16|170.76|172.06|169.66|173.31|170.91|171.52|169.12|0
1638202200000|2021-11-29 16:10:00|171.91|169.51|172.06|169.66|172.35|169.95|171.55|169.15|0
1638202500000|2021-11-29 16:15:00|172.13|169.73|172.49|170.09|172.64|170.24|171.48|169.08|0
1638202800000|2021-11-29 16:20:00|172.42|170.02|171.4|169|172.57|170.17|171.18|168.78|0
1638203100000|2021-11-29 16:25:00|171.62|169.22|171.54|169.14|172.35|169.95|170.3|167.9|0
1638203400000|2021-11-29 16:30:00|171.32|168.92|170.34|167.94|171.32|168.92|169.36|166.96|0
1638203700000|2021-11-29 16:35:00|170.45|168.05|168.85|166.45|170.45|168.05|168.57|166.17|0
1638204000000|2021-11-29 16:40:00|168.71|166.31|166.82|164.42|168.71|166.31|165.8|163.4|0
1638204300000|2021-11-29 16:45:00|166.75|164.35|167.47|165.07|167.47|165.07|166.39|163.99|0
1638204600000|2021-11-29 16:50:00|167.39|164.99|166.86|164.46|167.68|165.28|166.46|164.06|0
1638204900000|2021-11-29 16:55:00|166.89|164.49|166.24|163.84|166.96|164.56|166.24|163.84|0
1638205200000|2021-11-29 17:00:00|166.17|163.77|165.39|162.99|166.31|163.91|165.32|162.92|0
1638205500000|2021-11-29 17:05:00|165.17|162.77|165.03|162.63|165.17|162.77|164.32|161.92|0
1638205800000|2021-11-29 17:10:00|164.96|162.56|164.96|162.56|165.17|162.77|164.67|162.27|0
1638206100000|2021-11-29 17:15:00|164.81|162.41|163.68|161.28|164.96|162.56|163.61|161.21|0
1638206400000|2021-11-29 17:20:00|163.75|161.35|162.63|160.23|163.75|161.35|162.63|160.23|0
1638206700000|2021-11-29 17:25:00|162.56|160.16|158.28|155.88|166.53|164.13|155.98|153.58|0
1638207000000|2021-11-29 17:30:00|158.21|155.81|156.82|154.42|158.35|155.95|156.75|154.35|0
1638207300000|2021-11-29 17:35:00|156.89|154.49|157.27|154.87|157.44|155.04|156.48|154.08|0
1638207600000|2021-11-29 17:40:00|157.3|154.9|156.68|154.28|157.3|154.9|156.68|154.28|0
1638207900000|2021-11-29 17:45:00|156.75|154.35|156.74|154.34|156.95|154.55|156.54|154.14|0
1638208200000|2021-11-29 17:50:00|156.81|154.41|157.5|155.1|157.5|155.1|156.74|154.34|0
1638208500000|2021-11-29 17:55:00|157.43|155.03|156.95|154.55|157.43|155.03|156.74|154.34|0
1638208800000|2021-11-29 18:00:00|156.88|154.48|156.67|154.27|156.88|154.48|156.46|154.06|0
1638209100000|2021-11-29 18:05:00|156.74|154.34|155.98|153.58|156.88|154.48|155.84|153.44|0
1638209400000|2021-11-29 18:10:00|155.91|153.51|156.73|154.33|156.87|154.47|155.77|153.37|0
1638209700000|2021-11-29 18:15:00|156.66|154.26|157.11|154.71|157.56|155.16|156.39|153.99|0
1638210000000|2021-11-29 18:20:00|157.08|154.68|157.49|155.09|157.77|155.37|156.94|154.54|0
1638210300000|2021-11-29 18:25:00|157.56|155.16|157.14|154.74|157.9|155.5|157.14|154.74|0
1638210600000|2021-11-29 18:30:00|157.07|154.67|156.86|154.46|157.28|154.88|156.38|153.98|0
1638210900000|2021-11-29 18:35:00|156.79|154.39|158.25|155.85|158.32|155.92|156.79|154.39|0
1638211200000|2021-11-29 18:40:00|158.18|155.78|157.86|155.46|158.25|155.85|157.62|155.22|0
1638211500000|2021-11-29 18:45:00|157.83|155.43|157.13|154.73|157.9|155.5|157.13|154.73|0
1638211800000|2021-11-29 18:50:00|157.2|154.8|157.27|154.87|157.75|155.35|157.2|154.8|0
1638212100000|2021-11-29 18:55:00|157.2|154.8|156.64|154.24|157.27|154.87|156.57|154.17|0
1638212400000|2021-11-29 19:00:00|156.57|154.17|156.92|154.52|157.54|155.14|156.5|154.1|0
1638212700000|2021-11-29 19:05:00|156.98|154.58|157.05|154.65|157.26|154.86|156.57|154.17|0
1638213000000|2021-11-29 19:10:00|157.12|154.72|156.84|154.44|157.12|154.72|156.7|154.3|0
1638213300000|2021-11-29 19:15:00|156.77|154.37|157.46|155.06|157.6|155.2|156.77|154.37|0
1638213600000|2021-11-29 19:20:00|157.39|154.99|157.46|155.06|157.67|155.27|156.91|154.51|0
1638213900000|2021-11-29 19:25:00|157.39|154.99|157.53|155.13|157.74|155.34|157.11|154.71|0
1638214200000|2021-11-29 19:30:00|157.39|154.99|157.73|155.33|158.15|155.75|157.25|154.85|0
1638214500000|2021-11-29 19:35:00|157.66|155.26|158.43|156.03|158.78|156.38|157.66|155.26|0
1638214800000|2021-11-29 19:40:00|158.36|155.96|157.8|155.4|158.36|155.96|157.59|155.19|0
1638215100000|2021-11-29 19:45:00|157.73|155.33|157.86|155.46|158.07|155.67|157.45|155.05|0
1638215400000|2021-11-29 19:50:00|157.79|155.39|158.35|155.95|158.42|156.02|157.1|154.7|0
1638215700000|2021-11-29 19:55:00|158.28|155.88|158|155.6|158.56|156.16|158|155.6|0
1638216000000|2021-11-29 20:00:00|158.07|155.67|158.07|155.67|158.07|155.67|157.51|155.11|0
1638216300000|2021-11-29 20:05:00|158|155.6|157.65|155.25|158.69|156.29|157.51|155.11|0
1638216600000|2021-11-29 20:10:00|157.58|155.18|156.88|154.48|157.92|155.52|156.81|154.41|0
1638216900000|2021-11-29 20:15:00|156.95|154.55|156.95|154.55|157.43|155.03|156.26|153.86|0
1638217200000|2021-11-29 20:20:00|156.98|154.58|157.64|155.24|158.06|155.66|156.95|154.55|0
1638217500000|2021-11-29 20:25:00|157.78|155.38|157.78|155.38|157.98|155.58|157.29|154.89|0
1638217800000|2021-11-29 20:30:00|157.84|155.44|157.29|154.89|158.4|156|157.29|154.89|0
1638218100000|2021-11-29 20:35:00|157.36|154.96|157.91|155.51|158.19|155.79|157.22|154.82|0
1638218400000|2021-11-29 20:40:00|157.84|155.44|158.6|156.2|159.16|156.76|157.84|155.44|0
1638218700000|2021-11-29 20:45:00|158.67|156.27|158.74|156.34|159.51|157.11|158.67|156.27|0
1638219000000|2021-11-29 20:50:00|159.44|157.04|159.48|157.08|160.21|157.81|158.4|156|0
1638219300000|2021-11-29 20:55:00|159.62|157.22|161.87|159.47|161.87|159.47|158.99|156.59|0
1638219600000|2021-11-29 21:00:00|161.52|159.12|161.09|158.69|161.52|159.12|160.53|158.13|0
1638219900000|2021-11-29 21:05:00|160.88|158.48|160.25|157.85|161.02|158.62|160.11|157.71|0
1638220200000|2021-11-29 21:10:00|160.11|157.71|160.52|158.12|160.6|158.2|159.68|157.28|0
1638220500000|2021-11-29 21:15:00|160.87|158.07|160.3|157.5|161.01|158.21|160.16|157.36|0
1638220800000|2021-11-29 21:20:00|160.23|157.43|160.23|157.43|160.37|157.57|159.95|157.15|0
1638221100000|2021-11-29 21:25:00|160.3|157.5|160.44|157.64|160.51|157.71|160.09|157.29|0
1638221400000|2021-11-29 21:30:00|160.37|157.57|160.15|157.35|160.37|157.57|159.87|157.07|0
1638221700000|2021-11-29 21:35:00|160.08|157.28|159.8|157|160.08|157.28|159.59|156.79|0
1638222000000|2021-11-29 21:40:00|159.73|156.93|159.66|156.86|159.8|157|159.66|156.86|0
1638222300000|2021-11-29 21:45:00|159.59|156.79|159.72|156.92|159.8|157|159.52|156.72|0
1638222600000|2021-11-29 21:50:00|159.65|156.85|159.51|156.71|159.72|156.92|159.44|156.64|0
1638222900000|2021-11-29 21:55:00|159.58|156.78|159.97|157.17|160.07|157.27|159.51|156.71|0
1638223200000|2021-11-29 22:00:00|160.01|157.21|159.99|157.19|160.03|157.23|159.99|157.19|0
1638223500000|2021-11-29 22:05:00|160.03|157.23|160.08|157.28|160.25|157.45|159.91|157.11|0
1638223800000|2021-11-29 22:10:00|160.07|157.27|159.91|157.11|160.27|157.47|159.91|157.11|0
1638224100000|2021-11-29 22:15:00|159.99|157.19|160.21|157.41|160.21|157.41|159.95|157.15|0
1638224400000|2021-11-29 22:20:00|160.18|157.38|160.17|157.37|160.21|157.41|160.14|157.34|0
1638224700000|2021-11-29 22:25:00|159.98|157.18|159.94|157.14|159.98|157.18|159.88|157.08|0
1638225000000|2021-11-29 22:30:00|159.92|157.12|159.98|157.18|159.99|157.19|159.91|157.11|0
1638225300000|2021-11-29 22:35:00|159.97|157.17|159.59|156.79|159.97|157.17|159.59|156.79|0
1638225600000|2021-11-29 22:40:00|159.58|156.78|159.48|156.68|159.59|156.79|159.47|156.67|0
1638225900000|2021-11-29 22:45:00|159.49|156.69|159.55|156.75|159.71|156.91|159.49|156.69|0
1638226200000|2021-11-29 22:50:00|159.54|156.74|159.56|156.76|159.56|156.76|159.54|156.74|0
1638226500000|2021-11-29 22:55:00|159.62|156.82|159.48|156.68|159.62|156.82|159.44|156.64|0
1638226800000|2021-11-29 23:00:00|159.66|156.86|158.64|155.84|159.66|156.86|158.43|155.63|0
1638227100000|2021-11-29 23:05:00|158.61|155.81|158.64|155.84|158.99|156.19|158.57|155.77|0
1638227400000|2021-11-29 23:10:00|158.43|155.63|159.09|156.29|159.09|156.29|157.8|155|0
1638227700000|2021-11-29 23:15:00|159.02|156.22|159.09|156.29|159.23|156.43|158.95|156.15|0
1638228000000|2021-11-29 23:20:00|159.02|156.22|158.74|155.94|159.02|156.22|158.5|155.7|0
1638228300000|2021-11-29 23:25:00|158.67|155.87|159.02|156.22|159.09|156.29|158.67|155.87|0
1638228600000|2021-11-29 23:30:00|158.88|156.08|158.67|155.87|159.09|156.29|158.6|155.8|0
1638228900000|2021-11-29 23:35:00|158.6|155.8|158.6|155.8|158.87|156.07|158.46|155.66|0
1638229200000|2021-11-29 23:40:00|158.53|155.73|158.66|155.86|158.73|155.93|158.46|155.66|0
1638229500000|2021-11-29 23:45:00|158.59|155.79|158.73|155.93|158.8|156|158.59|155.79|0
1638229800000|2021-11-29 23:50:00|158.66|155.86|158.87|156.07|158.94|156.14|158.45|155.65|0
1638230100000|2021-11-29 23:55:00|158.8|156|159|156.2|159.49|156.69|158.8|156|0
1638230400000|2021-11-30 00:00:00|158.93|156.13|158.72|155.92|159.14|156.34|158.58|155.78|0
1638230700000|2021-11-30 00:05:00|158.65|155.85|159|156.2|159.07|156.27|158.58|155.78|0
1638231000000|2021-11-30 00:10:00|158.93|156.13|159.41|156.61|159.48|156.68|158.72|155.92|0
1638231300000|2021-11-30 00:15:00|159.34|156.54|159.55|156.75|159.55|156.75|159.2|156.4|0
1638231600000|2021-11-30 00:20:00|159.62|156.82|158.92|156.12|159.62|156.82|158.92|156.12|0
1638231900000|2021-11-30 00:25:00|158.99|156.19|158.88|156.08|159.06|156.26|158.78|155.98|0
1638232200000|2021-11-30 00:30:00|158.85|156.05|158.57|155.77|159.06|156.26|158.5|155.7|0
1638232500000|2021-11-30 00:35:00|158.5|155.7|158.36|155.56|158.57|155.77|158.15|155.35|0
1638232800000|2021-11-30 00:40:00|158.32|155.52|158.63|155.83|158.63|155.83|158.22|155.42|0
1638233100000|2021-11-30 00:45:00|158.7|155.9|158.15|155.35|158.7|155.9|158.08|155.28|0
1638233400000|2021-11-30 00:50:00|158.21|155.41|158.07|155.27|158.21|155.41|157.94|155.14|0
1638233700000|2021-11-30 00:55:00|158.14|155.34|158.21|155.41|158.21|155.41|158.11|155.31|0
1638234000000|2021-11-30 01:00:00|158.14|155.34|158.21|155.41|158.42|155.62|157.86|155.06|0
1638234300000|2021-11-30 01:05:00|158.28|155.48|158.07|155.27|158.28|155.48|157.93|155.13|0
1638234600000|2021-11-30 01:10:00|158|155.2|157.86|155.06|158|155.2|157.86|155.06|0
1638234900000|2021-11-30 01:15:00|157.93|155.13|158.27|155.47|158.27|155.47|157.72|154.92|0
1638235200000|2021-11-30 01:20:00|158.34|155.54|158.41|155.61|158.75|155.95|158.2|155.4|0
1638235500000|2021-11-30 01:25:00|158.34|155.54|157.92|155.12|158.41|155.61|157.92|155.12|0
1638235800000|2021-11-30 01:30:00|157.99|155.19|158.05|155.25|158.26|155.46|157.85|155.05|0
1638236100000|2021-11-30 01:35:00|158.12|155.32|158.26|155.46|158.4|155.6|158.05|155.25|0
1638236400000|2021-11-30 01:40:00|158.19|155.39|158.09|155.29|158.4|155.6|158.05|155.25|0
1638236700000|2021-11-30 01:45:00|158.12|155.32|157.84|155.04|158.12|155.32|157.84|155.04|0
1638237000000|2021-11-30 01:50:00|157.91|155.11|157.84|155.04|157.91|155.11|157.7|154.9|0
1638237300000|2021-11-30 01:55:00|157.91|155.11|158.39|155.59|158.39|155.59|157.91|155.11|0
1638237600000|2021-11-30 02:00:00|158.46|155.66|158.32|155.52|158.74|155.94|158.25|155.45|0
1638237900000|2021-11-30 02:05:00|158.39|155.59|158.87|156.07|158.87|156.07|158.18|155.38|0
1638238200000|2021-11-30 02:10:00|158.8|156|159.01|156.21|159.08|156.28|158.66|155.86|0
1638238500000|2021-11-30 02:15:00|158.94|156.14|158.93|156.13|158.94|156.14|158.73|155.93|0
1638238800000|2021-11-30 02:20:00|158.86|156.06|159.42|156.62|159.42|156.62|158.79|155.99|0
1638239100000|2021-11-30 02:25:00|159.35|156.55|159.9|157.1|160.47|157.67|159.28|156.48|0
1638239400000|2021-11-30 02:30:00|159.97|157.17|160.29|157.49|160.46|157.66|159.9|157.1|0
1638239700000|2021-11-30 02:35:00|160.25|157.45|160.39|157.59|160.6|157.8|160.18|157.38|0
1638240000000|2021-11-30 02:40:00|160.46|157.66|160.04|157.24|160.53|157.73|159.9|157.1|0
1638240300000|2021-11-30 02:45:00|160.11|157.31|159.96|157.16|160.18|157.38|159.89|157.09|0
1638240600000|2021-11-30 02:50:00|159.93|157.13|159.82|157.02|159.96|157.16|159.62|156.82|0
1638240900000|2021-11-30 02:55:00|159.75|156.95|159.47|156.67|159.75|156.95|159.33|156.53|0
1638241200000|2021-11-30 03:00:00|159.4|156.6|159.89|157.09|159.89|157.09|159.33|156.53|0
1638241500000|2021-11-30 03:05:00|159.82|157.02|160.3|157.5|160.59|157.79|159.82|157.02|0
1638241800000|2021-11-30 03:10:00|160.23|157.43|160.86|158.06|160.86|158.06|160.23|157.43|0
1638242100000|2021-11-30 03:15:00|160.93|158.13|160.93|158.13|161.14|158.34|160.79|157.99|0
1638242400000|2021-11-30 03:20:00|160.86|158.06|160.86|158.06|161|158.2|160.58|157.78|0
1638242700000|2021-11-30 03:25:00|160.89|158.09|161.35|158.55|161.42|158.62|160.86|158.06|0
1638243000000|2021-11-30 03:30:00|161.28|158.48|160.78|157.98|161.49|158.69|160.64|157.84|0
1638243300000|2021-11-30 03:35:00|160.85|158.05|160.75|157.95|160.92|158.12|160.57|157.77|0
1638243600000|2021-11-30 03:40:00|160.78|157.98|160.67|157.87|160.85|158.05|160.64|157.84|0
1638243900000|2021-11-30 03:45:00|160.71|157.91|160.5|157.7|160.81|158.01|160.43|157.63|0
1638244200000|2021-11-30 03:50:00|160.46|157.66|160.56|157.76|160.63|157.83|160.25|157.45|0
1638244500000|2021-11-30 03:55:00|160.49|157.69|160.42|157.62|160.6|157.8|160.28|157.48|0
1638244800000|2021-11-30 04:00:00|160.21|157.41|159.86|157.06|160.49|157.69|159.69|156.89|0
1638245100000|2021-11-30 04:05:00|159.89|157.09|160|157.2|160.17|157.37|159.86|157.06|0
1638245400000|2021-11-30 04:10:00|160.07|157.27|160.17|157.37|160.17|157.37|159.85|157.05|0
1638245700000|2021-11-30 04:15:00|160.13|157.33|160.17|157.37|160.41|157.61|160.13|157.33|0
1638246000000|2021-11-30 04:20:00|160.13|157.33|160.34|157.54|160.34|157.54|160.06|157.26|0
1638246300000|2021-11-30 04:25:00|160.27|157.47|160.76|157.96|161.04|158.24|160.27|157.47|0
1638246600000|2021-11-30 04:30:00|160.69|157.89|160.89|158.09|160.89|158.09|160.4|157.6|0
1638246900000|2021-11-30 04:35:00|160.86|158.06|161|158.2|161.24|158.44|160.68|157.88|0
1638247200000|2021-11-30 04:40:00|161.03|158.23|161.45|158.65|161.52|158.72|161.03|158.23|0
1638247500000|2021-11-30 04:45:00|161.38|158.58|161.31|158.51|161.49|158.69|161.24|158.44|0
1638247800000|2021-11-30 04:50:00|161.45|158.65|160.74|157.94|161.45|158.65|160.67|157.87|0
1638248100000|2021-11-30 04:55:00|160.81|158.01|160.6|157.8|160.88|158.08|160.46|157.66|0
1638248400000|2021-11-30 05:00:00|160.67|157.87|161.37|158.57|161.37|158.57|160.53|157.73|0
1638248700000|2021-11-30 05:05:00|161.44|158.64|162.92|160.12|162.92|160.12|161.44|158.64|0
1638249000000|2021-11-30 05:10:00|162.78|159.98|165.92|163.12|165.92|163.12|162.64|159.84|0
1638249300000|2021-11-30 05:15:00|165.85|163.05|168.97|166.17|169.34|166.54|165.49|162.69|0
1638249600000|2021-11-30 05:20:00|169.12|166.32|172.68|169.88|172.79|169.99|169.04|166.24|0
1638249900000|2021-11-30 05:25:00|172.56|169.76|171.16|168.36|174.19|171.39|170.43|167.63|0
1638250200000|2021-11-30 05:30:00|171.31|168.51|170.87|168.07|172.78|169.98|170.65|167.85|0
1638250500000|2021-11-30 05:35:00|170.65|167.85|175.21|172.41|175.87|173.07|170.65|167.85|0
1638250800000|2021-11-30 05:40:00|175.17|172.37|175.81|173.01|176.62|173.82|174.96|172.16|0
1638251100000|2021-11-30 05:45:00|175.96|173.16|179.9|177.1|180.88|178.08|175.96|173.16|0
1638251400000|2021-11-30 05:50:00|180.5|177.7|179.75|176.95|180.81|178.01|179.07|176.27|0
1638251700000|2021-11-30 05:55:00|179.97|177.17|180.24|177.44|181.04|178.24|179.26|176.46|0
1638252000000|2021-11-30 06:00:00|180.2|177.4|184.78|181.98|184.93|182.13|179.52|176.72|0
1638252300000|2021-11-30 06:05:00|184.85|182.05|187.13|184.33|189.44|186.64|184.58|181.78|0
1638252600000|2021-11-30 06:10:00|187.21|184.41|186.89|184.09|187.66|184.86|185.66|182.86|0
1638252900000|2021-11-30 06:15:00|186.77|183.97|184.61|181.81|187.23|184.43|184.54|181.74|0
1638253200000|2021-11-30 06:20:00|184.58|181.78|181.75|178.95|184.69|181.89|180.61|177.81|0
1638253500000|2021-11-30 06:25:00|181.82|179.02|181.29|178.49|182.58|179.78|180.99|178.19|0
1638253800000|2021-11-30 06:30:00|181.25|178.45|180.99|178.19|181.44|178.64|180.01|177.21|0
1638254100000|2021-11-30 06:35:00|181.02|178.22|181.36|178.56|182.2|179.4|180.68|177.88|0
1638254400000|2021-11-30 06:40:00|181.44|178.64|180.15|177.35|181.89|179.09|179.44|176.64|0
1638254700000|2021-11-30 06:45:00|180.19|177.39|179.77|176.97|181.28|178.48|179.7|176.9|0
1638255000000|2021-11-30 06:50:00|179.81|177.01|180.15|177.35|180.52|177.72|179.25|176.45|0
1638255300000|2021-11-30 06:55:00|180.22|177.42|180.52|177.72|180.6|177.8|179.99|177.19|0
1638255600000|2021-11-30 07:00:00|180.56|177.76|182.37|179.57|183.17|180.37|180.56|177.76|0
1638255900000|2021-11-30 07:05:00|182.34|179.54|179.42|176.62|182.37|179.57|178.79|175.99|0
1638256200000|2021-11-30 07:10:00|179.58|176.78|180.44|177.64|181.42|178.62|179.16|176.36|0
1638256500000|2021-11-30 07:15:00|180.14|177.34|179.61|176.81|181.04|178.24|179.16|176.36|0
1638256800000|2021-11-30 07:20:00|179.65|176.85|179.08|176.28|179.98|177.18|178.26|175.46|0
1638257100000|2021-11-30 07:25:00|178.93|176.13|180.35|177.55|180.35|177.55|178.67|175.87|0
1638257400000|2021-11-30 07:30:00|180.28|177.48|182.09|179.29|182.17|179.37|179.98|177.18|0
1638257700000|2021-11-30 07:35:00|182.17|179.37|181.83|179.03|183.97|181.17|174.74|171.94|0
1638258000000|2021-11-30 07:40:00|181.9|179.1|183.57|180.77|183.57|180.77|181.68|178.88|0
1638258300000|2021-11-30 07:45:00|183.42|180.62|182.77|179.97|183.42|180.62|182.2|179.4|0
1638258600000|2021-11-30 07:50:00|182.62|179.82|181.9|179.1|182.73|179.93|181.82|179.02|0
1638258900000|2021-11-30 07:55:00|181.86|179.06|181.52|178.72|182.05|179.25|181.29|178.49|0
1638259200000|2021-11-30 08:00:00|181.44|178.64|181.51|178.71|182.8|180|181.44|178.64|0
1638259500000|2021-11-30 08:05:00|181.84|179.44|181.77|179.37|182.37|179.97|181.31|178.91|0
1638259800000|2021-11-30 08:10:00|181.54|179.14|182.75|180.35|183.13|180.73|181.31|178.91|0
1638260100000|2021-11-30 08:15:00|182.67|180.27|181.93|179.53|183.43|181.03|181.7|179.3|0
1638260400000|2021-11-30 08:20:00|181.62|179.22|181.62|179.22|182.68|180.28|181.28|178.88|0
1638260700000|2021-11-30 08:25:00|181.54|179.14|180.71|178.31|181.85|179.45|180.63|178.23|0
1638261000000|2021-11-30 08:30:00|180.86|178.46|181.73|179.33|181.84|179.44|180.56|178.16|0
1638261300000|2021-11-30 08:35:00|181.54|179.14|183.71|181.31|184.13|181.73|181.46|179.06|0
1638261600000|2021-11-30 08:40:00|183.9|181.5|184.29|181.89|184.74|182.34|183.26|180.86|0
1638261900000|2021-11-30 08:45:00|184.6|182.2|185.37|182.97|186.06|183.66|184.6|182.2|0
1638262200000|2021-11-30 08:50:00|185.41|183.01|183.37|180.97|185.44|183.04|183.3|180.9|0
1638262500000|2021-11-30 08:55:00|183.3|180.9|183.6|181.2|183.83|181.43|182.76|180.36|0
1638262800000|2021-11-30 09:00:00|183.52|181.12|185.74|183.34|185.94|183.54|183.52|181.12|0
1638263100000|2021-11-30 09:05:00|185.67|183.27|187.75|185.35|187.79|185.39|185.21|182.81|0
1638263400000|2021-11-30 09:10:00|187.71|185.31|187.24|184.84|188.17|185.77|187.2|184.8|0
1638263700000|2021-11-30 09:15:00|187.16|184.76|186.31|183.91|187.63|185.23|186|183.6|0
1638264000000|2021-11-30 09:20:00|186.23|183.83|188.09|185.69|188.48|186.08|186.23|183.83|0
1638264300000|2021-11-30 09:25:00|187.93|185.53|188.08|185.68|189.02|186.62|187.04|184.64|0
1638264600000|2021-11-30 09:30:00|188.16|185.76|187.23|184.83|189.02|186.62|187.23|184.83|0
1638264900000|2021-11-30 09:35:00|187.38|184.98|187.54|185.14|188.16|185.76|186.8|184.4|0
1638265200000|2021-11-30 09:40:00|187.3|184.9|186.68|184.28|187.77|185.37|185.76|183.36|0
1638265500000|2021-11-30 09:45:00|186.53|184.13|187.22|184.82|187.22|184.82|186.3|183.9|0
1638265800000|2021-11-30 09:50:00|187.38|184.98|186.03|183.63|187.38|184.98|185.22|182.82|0
1638266100000|2021-11-30 09:55:00|186.06|183.66|184.6|182.2|186.14|183.74|184.53|182.13|0
1638266400000|2021-11-30 10:00:00|184.76|182.36|184.79|182.39|185.21|182.81|184.53|182.13|0
1638266700000|2021-11-30 10:05:00|184.75|182.35|186.29|183.89|187.02|184.62|184.22|181.82|0
1638267000000|2021-11-30 10:10:00|186.21|183.81|185.59|183.19|186.44|184.04|185.36|182.96|0
1638267300000|2021-11-30 10:15:00|185.44|183.04|186.51|184.11|186.59|184.19|185.28|182.88|0
1638267600000|2021-11-30 10:20:00|186.55|184.15|187.09|184.69|187.32|184.92|186.2|183.8|0
1638267900000|2021-11-30 10:25:00|187.32|184.92|185.97|183.57|187.32|184.92|185.97|183.57|0
1638268200000|2021-11-30 10:30:00|185.89|183.49|184.58|182.18|186.2|183.8|184.51|182.11|0
1638268500000|2021-11-30 10:35:00|184.62|182.22|184.47|182.07|185.2|182.8|184.43|182.03|0
1638268800000|2021-11-30 10:40:00|184.51|182.11|184.89|182.49|185.04|182.64|184.12|181.72|0
1638269100000|2021-11-30 10:45:00|184.96|182.56|185.11|182.71|186.65|184.25|184.96|182.56|0
1638269400000|2021-11-30 10:50:00|185.04|182.64|185.3|182.9|185.84|183.44|183.97|181.57|0
1638269700000|2021-11-30 10:55:00|185.34|182.94|184.19|181.79|185.34|182.94|183.66|181.26|0
1638270000000|2021-11-30 11:00:00|184.11|181.71|185.8|183.4|185.95|183.55|183.35|180.95|0
1638270300000|2021-11-30 11:05:00|186.03|183.63|185.79|183.39|186.56|184.16|185.72|183.32|0
1638270600000|2021-11-30 11:10:00|186.1|183.7|185.48|183.08|186.18|183.78|184.45|182.05|0
1638270900000|2021-11-30 11:15:00|185.56|183.16|186.33|183.93|186.98|184.58|185.25|182.85|0
1638271200000|2021-11-30 11:20:00|186.36|183.96|185.37|182.97|186.67|184.27|185.29|182.89|0
1638271500000|2021-11-30 11:25:00|185.59|183.19|183.53|181.13|185.98|183.58|183.41|181.01|0
1638271800000|2021-11-30 11:30:00|183.26|180.86|183.79|181.39|184.25|181.85|183.03|180.63|0
1638272100000|2021-11-30 11:35:00|183.87|181.47|183.94|181.54|184.55|182.15|183.11|180.71|0
1638272400000|2021-11-30 11:40:00|183.86|181.46|184.44|182.04|184.74|182.34|183.18|180.78|0
1638272700000|2021-11-30 11:45:00|184.52|182.12|184.93|182.53|184.97|182.57|184.29|181.89|0
1638273000000|2021-11-30 11:50:00|184.89|182.49|185.54|183.14|186.27|183.87|184.06|181.66|0
1638273300000|2021-11-30 11:55:00|185.58|183.18|185.73|183.33|186.27|183.87|184.74|182.34|0
1638273600000|2021-11-30 12:00:00|185.46|183.06|183.75|181.35|185.46|183.06|183.52|181.12|0
1638273900000|2021-11-30 12:05:00|183.71|181.31|183.74|181.34|184.2|181.8|183.59|181.19|0
1638274200000|2021-11-30 12:10:00|183.82|181.42|183.82|181.42|184.24|181.84|183.29|180.89|0
1638274500000|2021-11-30 12:15:00|183.86|181.46|183.51|181.11|183.89|181.49|183.21|180.81|0
1638274800000|2021-11-30 12:20:00|183.59|181.19|182.6|180.2|183.63|181.23|182.52|180.12|0
1638275100000|2021-11-30 12:25:00|182.67|180.27|181.23|178.83|184.43|182.03|181.01|178.61|0
1638275400000|2021-11-30 12:30:00|181.31|178.91|182.66|180.26|182.74|180.34|181.31|178.91|0
1638275700000|2021-11-30 12:35:00|182.58|180.18|183.87|181.47|183.95|181.55|182.58|180.18|0
1638276000000|2021-11-30 12:40:00|183.72|181.32|184.25|181.85|184.4|182|183.19|180.79|0
1638276300000|2021-11-30 12:45:00|184.29|181.89|184.47|182.07|184.63|182.23|184.09|181.69|0
1638276600000|2021-11-30 12:50:00|184.55|182.15|184.32|181.92|185.39|182.99|183.79|181.39|0
1638276900000|2021-11-30 12:55:00|184.39|181.99|183.4|181|184.39|181.99|183.33|180.93|0
1638277200000|2021-11-30 13:00:00|183.25|180.85|183.63|181.23|183.63|181.23|182.8|180.4|0
1638277500000|2021-11-30 13:05:00|183.7|181.3|183.7|181.3|184.39|181.99|183.59|181.19|0
1638277800000|2021-11-30 13:10:00|183.78|181.38|184.84|182.44|184.84|182.44|183.62|181.22|0
1638278100000|2021-11-30 13:15:00|184.76|182.36|183.09|180.69|184.76|182.36|183.09|180.69|0
1638278400000|2021-11-30 13:20:00|183.17|180.77|184.45|182.05|184.61|182.21|182.86|180.46|0
1638278700000|2021-11-30 13:25:00|184.53|182.13|184.07|181.67|184.53|182.13|183.69|181.29|0
1638279000000|2021-11-30 13:30:00|184.19|181.79|184.83|182.43|185.44|183.04|183.92|181.52|0
1638279300000|2021-11-30 13:35:00|184.91|182.51|183.91|181.51|185.44|183.04|183.76|181.36|0
1638279600000|2021-11-30 13:40:00|183.99|181.59|183.53|181.13|184.22|181.82|183.38|180.98|0
1638279900000|2021-11-30 13:45:00|183.34|180.94|183|180.6|183.61|181.21|182.77|180.37|0
1638280200000|2021-11-30 13:50:00|182.92|180.52|181.56|179.16|182.92|180.52|181.56|179.16|0
1638280500000|2021-11-30 13:55:00|181.64|179.24|179.17|176.77|182.01|179.61|178.87|176.47|0
1638280800000|2021-11-30 14:00:00|179.09|176.69|178.12|175.72|181.06|178.66|178.12|175.72|0
1638281100000|2021-11-30 14:05:00|178.05|175.65|177.97|175.57|178.27|175.87|176.41|174.01|0
1638281400000|2021-11-30 14:10:00|177.9|175.5|178.04|175.64|178.19|175.79|177.15|174.75|0
1638281700000|2021-11-30 14:15:00|178.01|175.61|177.59|175.19|178.75|176.35|177.44|175.04|0
1638282000000|2021-11-30 14:20:00|177.52|175.12|176.63|174.23|177.52|175.12|176.55|174.15|0
1638282300000|2021-11-30 14:25:00|176.77|174.37|177.51|175.11|177.51|175.11|176.18|173.78|0
1638282600000|2021-11-30 14:30:00|177.55|175.15|175.3|172.9|179.01|176.61|174.05|171.65|0
1638282900000|2021-11-30 14:35:00|175.08|172.68|178.08|175.68|179.39|176.99|174.16|171.76|0
1638283200000|2021-11-30 14:40:00|177.56|175.16|176.96|174.56|178.83|176.43|176.15|173.75|0
1638283500000|2021-11-30 14:45:00|176.85|174.45|178.52|176.12|178.52|176.12|175.7|173.3|0
1638283800000|2021-11-30 14:50:00|178.56|176.16|176.29|173.89|179.42|177.02|176.29|173.89|0
1638284100000|2021-11-30 14:55:00|176.36|173.96|174.14|171.74|176.73|174.33|172.67|170.27|0
1638284400000|2021-11-30 15:00:00|174.62|172.22|172.3|169.9|174.62|172.22|171.87|169.47|0
1638284700000|2021-11-30 15:05:00|172.6|170.2|168.58|166.18|172.67|170.27|165.52|163.12|0
1638285000000|2021-11-30 15:10:00|168.86|166.46|170.46|168.06|170.9|168.5|168.04|165.64|0
1638285300000|2021-11-30 15:15:00|170.53|168.13|170.82|168.42|170.82|168.42|169.29|166.89|0
1638285600000|2021-11-30 15:20:00|170.67|168.27|173.09|170.69|173.61|171.21|170.6|168.2|0
1638285900000|2021-11-30 15:25:00|172.94|170.54|172.94|170.54|173.97|171.57|172.57|170.17|0
1638286200000|2021-11-30 15:30:00|172.42|170.02|170.09|167.69|172.42|170.02|169.87|167.47|0
1638286500000|2021-11-30 15:35:00|169.87|167.47|173.08|170.68|174.85|172.45|168.86|166.46|0
1638286800000|2021-11-30 15:40:00|173.23|170.83|173.34|170.94|173.81|171.41|171.69|169.29|0
1638287100000|2021-11-30 15:45:00|173.59|171.19|180.16|177.76|180.54|178.14|171.65|169.25|0
1638287400000|2021-11-30 15:50:00|180.24|177.84|187.45|185.05|187.76|185.36|179.9|177.5|0
1638287700000|2021-11-30 15:55:00|187.37|184.97|191.11|188.71|191.11|188.71|187.22|184.82|0
1638288000000|2021-11-30 16:00:00|191.35|188.95|191.22|188.82|196.39|193.99|188.81|186.41|0
1638288300000|2021-11-30 16:05:00|191.54|189.14|190.75|188.35|192.25|189.85|189.97|187.57|0
1638288600000|2021-11-30 16:10:00|190.67|188.27|185.57|183.17|192.16|189.76|185.57|183.17|0
1638288900000|2021-11-30 16:15:00|186.03|183.63|187.73|185.33|187.81|185.41|183.92|181.52|0
1638289200000|2021-11-30 16:20:00|187.34|184.94|188.67|186.27|188.83|186.43|186.1|183.7|0
1638289500000|2021-11-30 16:25:00|188.83|186.43|187.19|184.79|188.83|186.43|186.57|184.17|0
1638289800000|2021-11-30 16:30:00|187.42|185.02|189.53|187.13|189.68|187.28|186.18|183.78|0
1638290100000|2021-11-30 16:35:00|189.76|187.36|189.05|186.65|189.92|187.52|188.12|185.72|0
1638290400000|2021-11-30 16:40:00|189.13|186.73|192.4|190|193.43|191.03|189.13|186.73|0
1638290700000|2021-11-30 16:45:00|192.64|190.24|193.83|191.43|195.51|193.11|192.09|189.69|0
1638291000000|2021-11-30 16:50:00|193.99|191.59|196.15|193.75|196.27|193.87|193.75|191.35|0
1638291300000|2021-11-30 16:55:00|195.74|193.34|192.95|190.55|196.31|193.91|192.95|190.55|0
1638291600000|2021-11-30 17:00:00|193.03|190.63|194.9|192.5|195.58|193.18|193.03|190.63|0
1638291900000|2021-11-30 17:05:00|194.94|192.54|195.42|193.02|196.06|193.66|193.66|191.26|0
1638292200000|2021-11-30 17:10:00|195.34|192.94|196.85|194.45|196.85|194.45|192.78|190.38|0
1638292500000|2021-11-30 17:15:00|196.77|194.37|192.32|189.92|196.93|194.53|192.32|189.92|0
1638292800000|2021-11-30 17:20:00|192.45|190.05|191.61|189.21|193.91|191.51|191.61|189.21|0
1638293100000|2021-11-30 17:25:00|191.69|189.29|191.45|189.05|192.01|189.61|190.82|188.42|0
1638293400000|2021-11-30 17:30:00|191.37|188.97|191.37|188.97|192.79|190.39|190.35|187.95|0
1638293700000|2021-11-30 17:35:00|191.13|188.73|191.8|189.4|192.32|189.92|190.66|188.26|0
1638294000000|2021-11-30 17:40:00|191.52|189.12|190.34|187.94|193.03|190.63|190.34|187.94|0
1638294300000|2021-11-30 17:45:00|190.81|188.41|192.39|189.99|192.55|190.15|190.1|187.7|0
1638294600000|2021-11-30 17:50:00|192.31|189.91|191.52|189.12|192.55|190.15|190.65|188.25|0
1638294900000|2021-11-30 17:55:00|191.2|188.8|194.22|191.82|194.94|192.54|190.88|188.48|0
1638295200000|2021-11-30 18:00:00|193.98|191.58|196.05|193.65|196.13|193.73|193.42|191.02|0
1638295500000|2021-11-30 18:05:00|195.97|193.57|195.57|193.17|195.97|193.57|194.21|191.81|0
1638295800000|2021-11-30 18:10:00|195.73|193.33|195.89|193.49|196.21|193.81|195.09|192.69|0
1638296100000|2021-11-30 18:15:00|195.97|193.57|195.64|193.24|196.05|193.65|194.21|191.81|0
1638296400000|2021-11-30 18:20:00|195.56|193.16|193.89|191.49|196.37|193.97|193.89|191.49|0
1638296700000|2021-11-30 18:25:00|194.36|191.96|194.2|191.8|195.16|192.76|193.61|191.21|0
1638297000000|2021-11-30 18:30:00|194.52|192.12|193.25|190.85|194.64|192.24|192.62|190.22|0
1638297300000|2021-11-30 18:35:00|193.33|190.93|191.11|188.71|193.41|191.01|191.04|188.64|0
1638297600000|2021-11-30 18:40:00|191.27|188.87|190.47|188.07|192.06|189.66|190.15|187.75|0
1638297900000|2021-11-30 18:45:00|190.39|187.99|190.15|187.75|190.62|188.22|189.91|187.51|0
1638298200000|2021-11-30 18:50:00|190.03|187.63|188.35|185.95|190.23|187.83|187.31|184.91|0
1638298500000|2021-11-30 18:55:00|188.43|186.03|187.49|185.09|188.58|186.18|187.41|185.01|0
1638298800000|2021-11-30 19:00:00|187.57|185.17|187.64|185.24|188.5|186.1|187.18|184.78|0
1638299100000|2021-11-30 19:05:00|187.88|185.48|187.17|184.77|189.04|186.64|186.94|184.54|0
1638299400000|2021-11-30 19:10:00|187.33|184.93|182.86|180.46|190.16|187.76|182.86|180.46|0
1638299700000|2021-11-30 19:15:00|182.78|180.38|183.09|180.69|184.01|181.61|182.39|179.99|0
1638300000000|2021-11-30 19:20:00|182.85|180.45|188|185.6|188.39|185.99|182.78|180.38|0
1638300300000|2021-11-30 19:25:00|187.92|185.52|189.09|186.69|189.17|186.77|186.68|184.28|0
1638300600000|2021-11-30 19:30:00|189.17|186.77|188.54|186.14|189.95|187.55|187.92|185.52|0
1638300900000|2021-11-30 19:35:00|188.7|186.3|189.24|186.84|189.4|187|187.84|185.44|0
1638301200000|2021-11-30 19:40:00|189.01|186.61|190.69|188.29|191.04|188.64|188.23|185.83|0
1638301500000|2021-11-30 19:45:00|190.65|188.25|192.69|190.29|192.69|190.29|190.25|187.85|0
1638301800000|2021-11-30 19:50:00|192.54|190.14|194.81|192.41|197.22|194.82|190.42|188.02|0
1638302100000|2021-11-30 19:55:00|194.89|192.49|194.17|191.77|195.37|192.97|193.93|191.53|0
1638302400000|2021-11-30 20:00:00|194.33|191.93|193.97|191.57|194.97|192.57|193.22|190.82|0
1638302700000|2021-11-30 20:05:00|194.17|191.77|194.48|192.08|194.64|192.24|192.56|190.16|0
1638303000000|2021-11-30 20:10:00|194.32|191.92|194.71|192.31|194.72|192.32|192.97|190.57|0
1638303300000|2021-11-30 20:15:00|194.64|192.24|193.68|191.28|194.71|192.31|193.68|191.28|0
1638303600000|2021-11-30 20:20:00|193.76|191.36|194.71|192.31|194.87|192.47|193.12|190.72|0
1638303900000|2021-11-30 20:25:00|194.63|192.23|195.83|193.43|196.23|193.83|194.39|191.99|0
1638304200000|2021-11-30 20:30:00|195.67|193.27|194.31|191.91|196.07|193.67|193.27|190.87|0
1638304500000|2021-11-30 20:35:00|194.54|192.14|195.34|192.94|196.15|193.75|194.31|191.91|0
1638304800000|2021-11-30 20:40:00|195.42|193.02|193.43|191.03|195.82|193.42|193.19|190.79|0
1638305100000|2021-11-30 20:45:00|193.55|191.15|195.01|192.61|195.01|192.61|191.26|188.86|0
1638305400000|2021-11-30 20:50:00|194.93|192.53|200.4|198|200.81|198.41|194.93|192.53|0
1638305700000|2021-11-30 20:55:00|199.83|197.43|195.21|192.81|199.96|197.56|193.78|191.38|0
1638306000000|2021-11-30 21:00:00|197.07|194.67|191.12|188.72|197.07|194.67|191.12|188.72|0
1638306300000|2021-11-30 21:05:00|191.2|188.8|192.94|190.54|193.1|190.7|190.81|188.41|0
1638306600000|2021-11-30 21:10:00|192.62|190.22|192.46|190.06|192.94|190.54|191.51|189.11|0
1638306900000|2021-11-30 21:15:00|192.58|189.78|192.18|189.38|192.9|190.1|191.79|188.99|0
1638307200000|2021-11-30 21:20:00|192.22|189.42|192.3|189.5|192.5|189.7|191.23|188.43|0
1638307500000|2021-11-30 21:25:00|192.38|189.58|191.86|189.06|192.65|189.85|191.62|188.82|0
1638307800000|2021-11-30 21:30:00|191.78|188.98|192.25|189.45|192.57|189.77|191.47|188.67|0
1638308100000|2021-11-30 21:35:00|192.41|189.61|191.78|188.98|192.49|189.69|191.78|188.98|0
1638308400000|2021-11-30 21:40:00|191.7|188.9|191.85|189.05|191.85|189.05|191.54|188.74|0
1638308700000|2021-11-30 21:45:00|191.7|188.9|190.67|187.87|191.81|189.01|190.59|187.79|0
1638309000000|2021-11-30 21:50:00|190.75|187.95|191.14|188.34|191.22|188.42|190.59|187.79|0
1638309300000|2021-11-30 21:55:00|191.06|188.26|190.39|187.59|191.06|188.26|190.39|187.59|0
1638309600000|2021-11-30 22:00:00|190.49|187.69|190.55|187.75|190.56|187.76|190.47|187.67|0
1638309900000|2021-11-30 22:05:00|190.53|187.73|190.52|187.72|190.6|187.8|190.51|187.71|0
1638310200000|2021-11-30 22:10:00|190.54|187.74|190.55|187.75|190.56|187.76|190.53|187.73|0
1638310500000|2021-11-30 22:15:00|190.58|187.78|190.56|187.76|190.65|187.85|190.55|187.75|0
1638310800000|2021-11-30 22:20:00|190.57|187.77|190.59|187.79|190.71|187.91|190.55|187.75|0
1638311100000|2021-11-30 22:25:00|190.58|187.78|190.56|187.76|190.61|187.81|190.53|187.73|0
1638311400000|2021-11-30 22:30:00|190.53|187.73|190.51|187.71|190.63|187.83|190.51|187.71|0
1638311700000|2021-11-30 22:35:00|190.58|187.78|190.62|187.82|190.68|187.88|190.53|187.73|0
1638312000000|2021-11-30 22:40:00|190.69|187.89|190.57|187.77|190.69|187.89|190.52|187.72|0
1638312300000|2021-11-30 22:45:00|190.58|187.78|190.62|187.82|190.65|187.85|190.52|187.72|0
1638312600000|2021-11-30 22:50:00|190.58|187.78|190.54|187.74|190.77|187.97|190.54|187.74|0
1638312900000|2021-11-30 22:55:00|190.53|187.73|190.35|187.55|190.75|187.95|190.3|187.5|0
1638313200000|2021-11-30 23:00:00|189.89|187.09|188.37|185.57|189.89|187.09|187.52|184.72|0
1638313500000|2021-11-30 23:05:00|188.25|185.45|189.06|186.26|189.07|186.27|188.06|185.26|0
1638313800000|2021-11-30 23:10:00|189.14|186.34|189.53|186.73|189.69|186.89|188.83|186.03|0
1638314100000|2021-11-30 23:15:00|189.37|186.57|190|187.2|190|187.2|189.06|186.26|0
1638314400000|2021-11-30 23:20:00|189.53|186.73|189.84|187.04|190.31|187.51|189.37|186.57|0
1638314700000|2021-11-30 23:25:00|189.76|186.96|189.83|187.03|189.91|187.11|189.13|186.33|0
1638315000000|2021-11-30 23:30:00|189.68|186.88|189.36|186.56|189.68|186.88|188.9|186.1|0
1638315300000|2021-11-30 23:35:00|189.21|186.41|189.67|186.87|189.91|187.11|189.05|186.25|0
1638315600000|2021-11-30 23:40:00|189.6|186.8|191.24|188.44|191.28|188.48|189.52|186.72|0
1638315900000|2021-11-30 23:45:00|191.2|188.4|191.63|188.83|192.1|189.3|190.22|187.42|0
1638316200000|2021-11-30 23:50:00|191.55|188.75|191.15|188.35|191.63|188.83|190.76|187.96|0
1638316500000|2021-11-30 23:55:00|191.12|188.32|190.84|188.04|191.39|188.59|190.76|187.96|0
1638316800000|2021-12-01 00:00:00|190.68|187.88|189.35|186.55|190.76|187.96|189.19|186.39|0
1638317100000|2021-12-01 00:05:00|189.31|186.51|189.89|187.09|189.89|187.09|188.57|185.77|0
1638317400000|2021-12-01 00:10:00|189.74|186.94|191.38|188.58|191.62|188.82|189.58|186.78|0
1638317700000|2021-12-01 00:15:00|191.46|188.66|193.59|190.79|194.07|191.27|191.22|188.42|0
1638318000000|2021-12-01 00:20:00|193.67|190.87|192.88|190.08|194.31|191.51|192.88|190.08|0
1638318300000|2021-12-01 00:25:00|192.95|190.15|193.82|191.02|194.46|191.66|192.84|190.04|0
1638318600000|2021-12-01 00:30:00|193.63|190.83|193.35|190.55|193.74|190.94|193.07|190.27|0
1638318900000|2021-12-01 00:35:00|193.5|190.7|193.78|190.98|194.78|191.98|193.5|190.7|0
1638319200000|2021-12-01 00:40:00|193.74|190.94|192.39|189.59|193.74|190.94|192.19|189.39|0
1638319500000|2021-12-01 00:45:00|192.15|189.35|191.64|188.84|192.23|189.43|191.13|188.33|0
1638319800000|2021-12-01 00:50:00|191.6|188.8|191.91|189.11|192.07|189.27|191.44|188.64|0
1638320100000|2021-12-01 00:55:00|191.83|189.03|192.78|189.98|193.25|190.45|191.75|188.95|0
1638320400000|2021-12-01 01:00:00|192.94|190.14|192.85|190.05|194.21|191.41|192.78|189.98|0
1638320700000|2021-12-01 01:05:00|192.93|190.13|191.75|188.95|192.97|190.17|191.24|188.44|0
1638321000000|2021-12-01 01:10:00|191.9|189.1|190.41|187.61|191.98|189.18|190.09|187.29|0
1638321300000|2021-12-01 01:15:00|190.6|187.8|189.7|186.9|190.96|188.16|189.39|186.59|0
1638321600000|2021-12-01 01:20:00|189.62|186.82|190.05|187.25|190.48|187.68|189.07|186.27|0
1638321900000|2021-12-01 01:25:00|190.01|187.21|189.23|186.43|190.32|187.52|189.15|186.35|0
1638322200000|2021-12-01 01:30:00|189.38|186.58|190.08|187.28|190.71|187.91|188.99|186.19|0
1638322500000|2021-12-01 01:35:00|190|187.2|189.53|186.73|190|187.2|189.46|186.66|0
1638322800000|2021-12-01 01:40:00|189.61|186.81|189.3|186.5|190.55|187.75|189.22|186.42|0
1638323100000|2021-12-01 01:45:00|189.22|186.42|189.37|186.57|189.53|186.73|188.87|186.07|0
1638323400000|2021-12-01 01:50:00|189.45|186.65|188.28|185.48|189.61|186.81|187.74|184.94|0
1638323700000|2021-12-01 01:55:00|188.12|185.32|188.43|185.63|188.63|185.83|187.73|184.93|0
1638324000000|2021-12-01 02:00:00|188.35|185.55|186.96|184.16|188.55|185.75|186.65|183.85|0
1638324300000|2021-12-01 02:05:00|187.03|184.23|186.8|184|187.19|184.39|186.34|183.54|0
1638324600000|2021-12-01 02:10:00|186.72|183.92|187.49|184.69|187.49|184.69|186.49|183.69|0
1638324900000|2021-12-01 02:15:00|187.42|184.62|187.18|184.38|187.65|184.85|186.95|184.15|0
1638325200000|2021-12-01 02:20:00|187.1|184.3|187.18|184.38|187.49|184.69|186.79|183.99|0
1638325500000|2021-12-01 02:25:00|187.14|184.34|186.4|183.6|187.33|184.53|186.25|183.45|0
1638325800000|2021-12-01 02:30:00|186.44|183.64|186.6|183.8|186.63|183.83|185.86|183.06|0
1638326100000|2021-12-01 02:35:00|186.56|183.76|185.86|183.06|186.56|183.76|185.86|183.06|0
1638326400000|2021-12-01 02:40:00|185.9|183.1|186.01|183.21|186.32|183.52|185.86|183.06|0
1638326700000|2021-12-01 02:45:00|186.09|183.29|186.47|183.67|186.47|183.67|186.01|183.21|0
1638327000000|2021-12-01 02:50:00|186.39|183.59|185.93|183.13|186.55|183.75|185.93|183.13|0
1638327300000|2021-12-01 02:55:00|186.01|183.21|185.85|183.05|186.01|183.21|185.85|183.05|0
1638327600000|2021-12-01 03:00:00|185.93|183.13|185.85|183.05|186.16|183.36|185.85|183.05|0
1638327900000|2021-12-01 03:05:00|185.92|183.12|186.31|183.51|186.46|183.66|185.85|183.05|0
1638328200000|2021-12-01 03:10:00|186.38|183.58|186.3|183.5|186.54|183.74|186.3|183.5|0
1638328500000|2021-12-01 03:15:00|186.23|183.43|186.07|183.27|186.23|183.43|185.92|183.12|0
1638328800000|2021-12-01 03:20:00|185.99|183.19|186.3|183.5|186.45|183.65|185.99|183.19|0
1638329100000|2021-12-01 03:25:00|186.38|183.58|185.99|183.19|186.38|183.58|185.83|183.03|0
1638329400000|2021-12-01 03:30:00|185.91|183.11|186.06|183.26|186.37|183.57|185.91|183.11|0
1638329700000|2021-12-01 03:35:00|185.98|183.18|186.52|183.72|186.52|183.72|185.83|183.03|0
1638330000000|2021-12-01 03:40:00|186.48|183.68|188.14|185.34|188.38|185.58|186.44|183.64|0
1638330300000|2021-12-01 03:45:00|188.22|185.42|187.75|184.95|188.3|185.5|187.21|184.41|0
1638330600000|2021-12-01 03:50:00|187.68|184.88|187.13|184.33|187.68|184.88|186.98|184.18|0
1638330900000|2021-12-01 03:55:00|187.05|184.25|186.9|184.1|187.32|184.52|186.9|184.1|0
1638331200000|2021-12-01 04:00:00|186.74|183.94|185.97|183.17|186.74|183.94|185.82|183.02|0
1638331500000|2021-12-01 04:05:00|186.05|183.25|186.04|183.24|186.28|183.48|185.81|183.01|0
1638331800000|2021-12-01 04:10:00|186.01|183.21|185.81|183.01|186.2|183.4|185.81|183.01|0
1638332100000|2021-12-01 04:15:00|185.89|183.09|185.96|183.16|186.04|183.24|185.81|183.01|0
1638332400000|2021-12-01 04:20:00|185.88|183.08|186.04|183.24|186.04|183.24|185.81|183.01|0
1638332700000|2021-12-01 04:25:00|186.11|183.31|185.8|183|186.11|183.31|185.8|183|0
1638333000000|2021-12-01 04:30:00|184.73|181.93|184.88|182.08|185.26|182.46|184.57|181.77|0
1638333300000|2021-12-01 04:35:00|184.96|182.16|183.96|181.16|185.03|182.23|183.96|181.16|0
1638333600000|2021-12-01 04:40:00|183.88|181.08|183.96|181.16|184.42|181.62|183.65|180.85|0
1638333900000|2021-12-01 04:45:00|184|181.2|184.03|181.23|184.03|181.23|183.5|180.7|0
1638334200000|2021-12-01 04:50:00|183.95|181.15|183.99|181.19|184.41|181.61|183.8|181|0
1638334500000|2021-12-01 04:55:00|183.95|181.15|183.72|180.92|184.18|181.38|183.46|180.66|0
1638334800000|2021-12-01 05:00:00|183.64|180.84|184.48|181.68|184.71|181.91|183.49|180.69|0
1638335100000|2021-12-01 05:05:00|184.37|181.57|184.4|181.6|184.56|181.76|184.17|181.37|0
1638335400000|2021-12-01 05:10:00|184.33|181.53|182.33|179.53|184.86|182.06|182.03|179.23|0
1638335700000|2021-12-01 05:15:00|182.26|179.46|181.8|179|182.26|179.46|181.8|179|0
1638336000000|2021-12-01 05:20:00|181.72|178.92|181.19|178.39|181.72|178.92|181.19|178.39|0
1638336300000|2021-12-01 05:25:00|181.11|178.31|181.49|178.69|181.57|178.77|181.04|178.24|0
1638336600000|2021-12-01 05:30:00|181.57|178.77|182.32|179.52|182.32|179.52|181.56|178.76|0
1638336900000|2021-12-01 05:35:00|182.36|179.56|181.48|178.68|182.36|179.56|181.48|178.68|0
1638337200000|2021-12-01 05:40:00|181.52|178.72|181.63|178.83|181.86|179.06|181.33|178.53|0
1638337500000|2021-12-01 05:45:00|181.56|178.76|181.63|178.83|181.71|178.91|181.44|178.64|0
1638337800000|2021-12-01 05:50:00|181.71|178.91|182.08|179.28|182.09|179.29|181.71|178.91|0
1638338100000|2021-12-01 05:55:00|182.01|179.21|182.16|179.36|182.46|179.66|181.82|179.02|0
1638338400000|2021-12-01 06:00:00|182.23|179.43|182.27|179.47|183|180.2|181.85|179.05|0
1638338700000|2021-12-01 06:05:00|182.54|179.74|180.71|177.91|182.54|179.74|180.67|177.87|0
1638339000000|2021-12-01 06:10:00|180.79|177.99|179.8|177|180.86|178.06|179.65|176.85|0
1638339300000|2021-12-01 06:15:00|179.73|176.93|180.33|177.53|180.33|177.53|179.35|176.55|0
1638339600000|2021-12-01 06:20:00|180.29|177.49|178.62|175.82|180.29|177.49|177.29|174.49|0
1638339900000|2021-12-01 06:25:00|178.69|175.89|178.46|175.66|179.29|176.49|178.46|175.66|0
1638340200000|2021-12-01 06:30:00|178.35|175.55|178.31|175.51|178.57|175.77|178.08|175.28|0
1638340500000|2021-12-01 06:35:00|178.42|175.62|178.87|176.07|179.06|176.26|178.16|175.36|0
1638340800000|2021-12-01 06:40:00|178.91|176.11|180.38|177.58|180.5|177.7|178.91|176.11|0
1638341100000|2021-12-01 06:45:00|180.34|177.54|180.15|177.35|180.42|177.62|179.85|177.05|0
1638341400000|2021-12-01 06:50:00|180.19|177.39|180.11|177.31|180.23|177.43|179.58|176.78|0
1638341700000|2021-12-01 06:55:00|180.03|177.23|179.65|176.85|180.03|177.23|179.43|176.63|0
1638342000000|2021-12-01 07:00:00|179.73|176.93|180.26|177.46|180.33|177.53|178.52|175.72|0
1638342300000|2021-12-01 07:05:00|180.3|177.5|179.42|176.62|180.68|177.88|178.74|175.94|0
1638342600000|2021-12-01 07:10:00|179.46|176.66|178.97|176.17|179.46|176.66|178.78|175.98|0
1638342900000|2021-12-01 07:15:00|178.89|176.09|179.34|176.54|179.42|176.62|178.63|175.83|0
1638343200000|2021-12-01 07:20:00|179.27|176.47|179.87|177.07|180.17|177.37|179.23|176.43|0
1638343500000|2021-12-01 07:25:00|179.94|177.14|179.94|177.14|180.4|177.6|179.71|176.91|0
1638343800000|2021-12-01 07:30:00|180.02|177.22|180.55|177.75|180.7|177.9|179.56|176.76|0
1638344100000|2021-12-01 07:35:00|180.59|177.79|180.39|177.59|180.7|177.9|179.63|176.83|0
1638344400000|2021-12-01 07:40:00|180.43|177.63|178.8|176|180.43|177.63|178.72|175.92|0
1638344700000|2021-12-01 07:45:00|178.88|176.08|178.81|176.01|184.91|182.11|178.65|175.85|0
1638345000000|2021-12-01 07:50:00|178.77|175.97|179.6|176.8|179.64|176.84|178.77|175.97|0
1638345300000|2021-12-01 07:55:00|179.45|176.65|179.75|176.95|180.2|177.4|179.37|176.57|0
1638345600000|2021-12-01 08:00:00|180.28|177.48|179.37|176.57|180.81|178.01|179.14|176.34|0
1638345900000|2021-12-01 08:05:00|179.17|176.77|179.92|177.52|180.22|177.82|178.83|176.43|0
1638346200000|2021-12-01 08:10:00|179.77|177.37|180.22|177.82|180.6|178.2|179.77|177.37|0
1638346500000|2021-12-01 08:15:00|180.3|177.9|178.74|176.34|180.37|177.97|178.71|176.31|0
1638346800000|2021-12-01 08:20:00|178.67|176.27|179.68|177.28|179.84|177.44|178.67|176.27|0
1638347100000|2021-12-01 08:25:00|179.84|177.44|180.36|177.96|180.59|178.19|179.46|177.06|0
1638347400000|2021-12-01 08:30:00|180.59|178.19|181.05|178.65|182.46|180.06|180.59|178.19|0
1638347700000|2021-12-01 08:35:00|180.89|178.49|181.35|178.95|181.96|179.56|180.89|178.49|0
1638348000000|2021-12-01 08:40:00|181.27|178.87|182.53|180.13|183.11|180.71|181.12|178.72|0
1638348300000|2021-12-01 08:45:00|182.49|180.09|181.8|179.4|182.76|180.36|181.8|179.4|0
1638348600000|2021-12-01 08:50:00|181.73|179.33|181.11|178.71|182.26|179.86|180.54|178.14|0
1638348900000|2021-12-01 08:55:00|181.27|178.87|179.44|177.04|181.49|179.09|179.44|177.04|0
1638349200000|2021-12-01 09:00:00|179.52|177.12|177.73|175.33|179.74|177.34|177.2|174.8|0
1638349500000|2021-12-01 09:05:00|177.65|175.25|176.07|173.67|177.65|175.25|175.63|173.23|0
1638349800000|2021-12-01 09:10:00|176.11|173.71|175.77|173.37|176.22|173.82|175.52|173.12|0
1638350100000|2021-12-01 09:15:00|175.74|173.34|175.32|172.92|175.85|173.45|174.88|172.48|0
1638350400000|2021-12-01 09:20:00|175.47|173.07|175.84|173.44|175.84|173.44|174.8|172.4|0
1638350700000|2021-12-01 09:25:00|175.96|173.56|175.32|172.92|175.99|173.59|175.32|172.92|0
1638351000000|2021-12-01 09:30:00|175.24|172.84|174.5|172.1|175.51|173.11|174.5|172.1|0
1638351300000|2021-12-01 09:35:00|174.42|172.02|173.46|171.06|174.72|172.32|173.35|170.95|0
1638351600000|2021-12-01 09:40:00|173.38|170.98|173.6|171.2|174.34|171.94|173.09|170.69|0
1638351900000|2021-12-01 09:45:00|173.53|171.13|174.01|171.61|174.56|172.16|173.46|171.06|0
1638352200000|2021-12-01 09:50:00|173.97|171.57|174.19|171.79|174.34|171.94|173.9|171.5|0
1638352500000|2021-12-01 09:55:00|174.04|171.64|174.11|171.71|174.41|172.01|174.04|171.64|0
1638352800000|2021-12-01 10:00:00|174.19|171.79|174.41|172.01|174.41|172.01|173.89|171.49|0
1638353100000|2021-12-01 10:05:00|174.33|171.93|174.93|172.53|175.3|172.9|174.26|171.86|0
1638353400000|2021-12-01 10:10:00|174.89|172.49|175.29|172.89|175.45|173.05|174.81|172.41|0
1638353700000|2021-12-01 10:15:00|175.44|173.04|174.92|172.52|175.67|173.27|174.85|172.45|0
1638354000000|2021-12-01 10:20:00|175.07|172.67|175.4|173|175.44|173.04|174.92|172.52|0
1638354300000|2021-12-01 10:25:00|175.44|173.04|174.99|172.59|175.44|173.04|174.62|172.22|0
1638354600000|2021-12-01 10:30:00|175.06|172.66|174.54|172.14|175.21|172.81|174.43|172.03|0
1638354900000|2021-12-01 10:35:00|174.58|172.18|174.69|172.29|174.76|172.36|174.39|171.99|0
1638355200000|2021-12-01 10:40:00|174.61|172.21|174.98|172.58|175.06|172.66|174.54|172.14|0
1638355500000|2021-12-01 10:45:00|174.91|172.51|174.24|171.84|175.06|172.66|174.09|171.69|0
1638355800000|2021-12-01 10:50:00|174.38|171.98|174.09|171.69|174.9|172.5|173.72|171.32|0
1638356100000|2021-12-01 10:55:00|174.23|171.83|174.38|171.98|174.6|172.2|174.16|171.76|0
1638356400000|2021-12-01 11:00:00|174.31|171.91|174.97|172.57|174.97|172.57|173.86|171.46|0
1638356700000|2021-12-01 11:05:00|174.9|172.5|174.67|172.27|175.19|172.79|174.38|171.98|0
1638357000000|2021-12-01 11:10:00|174.75|172.35|175.26|172.86|175.34|172.94|174.52|172.12|0
1638357300000|2021-12-01 11:15:00|175.34|172.94|175.56|173.16|176.16|173.76|175.34|172.94|0
1638357600000|2021-12-01 11:20:00|175.6|173.2|175.11|172.71|175.63|173.23|174.66|172.26|0
1638357900000|2021-12-01 11:25:00|175.18|172.78|174.88|172.48|175.33|172.93|174.81|172.41|0
1638358200000|2021-12-01 11:30:00|174.96|172.56|174.88|172.48|175.18|172.78|174.59|172.19|0
1638358500000|2021-12-01 11:35:00|174.96|172.56|175.25|172.85|175.25|172.85|174.58|172.18|0
1638358800000|2021-12-01 11:40:00|175.18|172.78|174.95|172.55|175.4|173|174.95|172.55|0
1638359100000|2021-12-01 11:45:00|175.1|172.7|174.43|172.03|175.17|172.77|174.35|171.95|0
1638359400000|2021-12-01 11:50:00|174.5|172.1|173.54|171.14|174.58|172.18|173.46|171.06|0
1638359700000|2021-12-01 11:55:00|173.69|171.29|173.46|171.06|173.69|171.29|173.31|170.91|0
1638360000000|2021-12-01 12:00:00|173.53|171.13|173.98|171.58|173.98|171.58|173.16|170.76|0
1638360300000|2021-12-01 12:05:00|174.05|171.65|174.34|171.94|174.42|172.02|173.9|171.5|0
1638360600000|2021-12-01 12:10:00|174.27|171.87|173.9|171.5|174.42|172.02|173.9|171.5|0
1638360900000|2021-12-01 12:15:00|173.97|171.57|173.45|171.05|174.41|172.01|172.79|170.39|0
1638361200000|2021-12-01 12:20:00|173.49|171.09|170.37|167.97|173.49|171.09|169.71|167.31|0
1638361500000|2021-12-01 12:25:00|170.41|168.01|171.48|169.08|173.02|170.62|169.44|167.04|0
1638361800000|2021-12-01 12:30:00|171.63|169.23|172.14|169.74|172.22|169.82|171.26|168.86|0
1638362100000|2021-12-01 12:35:00|171.99|169.59|171.77|169.37|172.36|169.96|171.7|169.3|0
1638362400000|2021-12-01 12:40:00|171.85|169.45|171.7|169.3|172.07|169.67|171.48|169.08|0
1638362700000|2021-12-01 12:45:00|171.77|169.37|172.06|169.66|172.21|169.81|171.55|169.15|0
1638363000000|2021-12-01 12:50:00|171.99|169.59|171.47|169.07|172.06|169.66|171.25|168.85|0
1638363300000|2021-12-01 12:55:00|171.4|169|171.91|169.51|171.95|169.55|171.4|169|0
1638363600000|2021-12-01 13:00:00|171.83|169.43|172.79|170.39|173.16|170.76|171.76|169.36|0
1638363900000|2021-12-01 13:05:00|172.72|170.32|172.79|170.39|173.16|170.76|172.57|170.17|0
1638364200000|2021-12-01 13:10:00|172.86|170.46|172.93|170.53|173.38|170.98|172.79|170.39|0
1638364500000|2021-12-01 13:15:00|172.86|170.46|172.34|169.94|173.01|170.61|172.12|169.72|0
1638364800000|2021-12-01 13:20:00|172.41|170.01|173.15|170.75|173.52|171.12|172.27|169.87|0
1638365100000|2021-12-01 13:25:00|173.23|170.83|173.74|171.34|173.89|171.49|172.6|170.2|0
1638365400000|2021-12-01 13:30:00|173.82|171.42|172.11|169.71|173.82|171.42|172.11|169.71|0
1638365700000|2021-12-01 13:35:00|172.26|169.86|171.96|169.56|172.33|169.93|171.82|169.42|0
1638366000000|2021-12-01 13:40:00|171.89|169.49|171.44|169.04|172.18|169.78|171.3|168.9|0
1638366300000|2021-12-01 13:45:00|171.37|168.97|171.81|169.41|171.96|169.56|171.22|168.82|0
1638366600000|2021-12-01 13:50:00|171.77|169.37|172.51|170.11|172.69|170.29|171.59|169.19|0
1638366900000|2021-12-01 13:55:00|172.47|170.07|172.69|170.29|173.06|170.66|172.4|170|0
1638367200000|2021-12-01 14:00:00|172.76|170.36|172.32|169.92|172.76|170.36|172.1|169.7|0
1638367500000|2021-12-01 14:05:00|172.24|169.84|172.17|169.77|172.47|170.07|171.8|169.4|0
1638367800000|2021-12-01 14:10:00|172.24|169.84|172.53|170.13|172.83|170.43|172.02|169.62|0
1638368100000|2021-12-01 14:15:00|172.61|170.21|173.05|170.65|173.05|170.65|171.94|169.54|0
1638368400000|2021-12-01 14:20:00|173.12|170.72|173.12|170.72|173.27|170.87|172.83|170.43|0
1638368700000|2021-12-01 14:25:00|173.05|170.65|173.12|170.72|173.57|171.17|172.75|170.35|0
1638369000000|2021-12-01 14:30:00|172.9|170.5|177.43|175.03|177.43|175.03|172.53|170.13|0
1638369300000|2021-12-01 14:35:00|177.58|175.18|177.12|174.72|178.03|175.63|176.6|174.2|0
1638369600000|2021-12-01 14:40:00|177.57|175.17|175.39|172.99|177.57|175.17|175.17|172.77|0
1638369900000|2021-12-01 14:45:00|175.99|173.59|173.79|171.39|175.99|173.59|172.45|170.05|0
1638370200000|2021-12-01 14:50:00|173.94|171.54|174.01|171.61|174.61|172.21|173.11|170.71|0
1638370500000|2021-12-01 14:55:00|174.08|171.68|172.29|169.89|174.08|171.68|171.78|169.38|0
1638370800000|2021-12-01 15:00:00|172.37|169.97|170.37|167.97|172.37|169.97|168.84|166.44|0
1638371100000|2021-12-01 15:05:00|170.15|167.75|168.32|165.92|170.15|167.75|168.1|165.7|0
1638371400000|2021-12-01 15:10:00|168.18|165.78|168.9|166.5|169.41|167.01|167.89|165.49|0
1638371700000|2021-12-01 15:15:00|168.68|166.28|167.74|165.34|168.68|166.28|167.37|164.97|0
1638372000000|2021-12-01 15:20:00|167.66|165.26|168.32|165.92|169.63|167.23|167.52|165.12|0
1638372300000|2021-12-01 15:25:00|168.46|166.06|169.77|167.37|169.85|167.45|167.88|165.48|0
1638372600000|2021-12-01 15:30:00|169.92|167.52|169.55|167.15|169.92|167.52|168.24|165.84|0
1638372900000|2021-12-01 15:35:00|169.48|167.08|171.24|168.84|171.24|168.84|169.11|166.71|0
1638373200000|2021-12-01 15:40:00|171.31|168.91|169.55|167.15|172.94|170.54|169.18|166.78|0
1638373500000|2021-12-01 15:45:00|169.47|167.07|167.72|165.32|169.62|167.22|167.58|165.18|0
1638373800000|2021-12-01 15:50:00|167.65|165.25|166.78|164.38|168.3|165.9|166.63|164.23|0
1638374100000|2021-12-01 15:55:00|166.71|164.31|166.63|164.23|167.65|165.25|166.2|163.8|0
1638374400000|2021-12-01 16:00:00|166.27|163.87|167.06|164.66|167.21|164.81|166.2|163.8|0
1638374700000|2021-12-01 16:05:00|167.13|164.73|166.48|164.08|167.21|164.81|166.19|163.79|0
1638375000000|2021-12-01 16:10:00|166.27|163.87|163.97|161.57|166.48|164.08|163.97|161.57|0
1638375300000|2021-12-01 16:15:00|164.04|161.64|164.37|161.97|168.64|166.24|162.77|160.37|0
1638375600000|2021-12-01 16:20:00|164.3|161.9|164.16|161.76|164.87|162.47|164.16|161.76|0
1638375900000|2021-12-01 16:25:00|164.23|161.83|164.94|162.54|164.94|162.54|163.73|161.33|0
1638376200000|2021-12-01 16:30:00|165.08|162.68|165.29|162.89|166.08|163.68|164.29|161.89|0
1638376500000|2021-12-01 16:35:00|165.22|162.82|165.93|163.53|166.22|163.82|165|162.6|0
1638376800000|2021-12-01 16:40:00|165.72|163.32|166|163.6|166.22|163.82|165.29|162.89|0
1638377100000|2021-12-01 16:45:00|166.07|163.67|166.21|163.81|167.51|165.11|165.86|163.46|0
1638377400000|2021-12-01 16:50:00|166.57|164.17|168.16|165.76|168.16|165.76|166.57|164.17|0
1638377700000|2021-12-01 16:55:00|168.23|165.83|169.88|167.48|170.83|168.43|167.11|164.71|0
1638378000000|2021-12-01 17:00:00|170.1|167.7|168.71|166.31|170.76|168.36|168.64|166.24|0
1638378300000|2021-12-01 17:05:00|168.64|166.24|169.08|166.68|169.66|167.26|168.06|165.66|0
1638378600000|2021-12-01 17:10:00|169.15|166.75|168.2|165.8|169.44|167.04|168.06|165.66|0
1638378900000|2021-12-01 17:15:00|168.35|165.95|167.55|165.15|168.35|165.95|166.83|164.43|0
1638379200000|2021-12-01 17:20:00|167.48|165.08|168.78|166.38|168.92|166.52|166.97|164.57|0
1638379500000|2021-12-01 17:25:00|168.96|166.56|170.38|167.98|170.6|168.2|168.34|165.94|0
1638379800000|2021-12-01 17:30:00|170.09|167.69|169.28|166.88|170.67|168.27|169.1|166.7|0
1638380100000|2021-12-01 17:35:00|169.5|167.1|169.5|167.1|170.93|168.53|169.5|167.1|0
1638380400000|2021-12-01 17:40:00|169.28|166.88|170.08|167.68|170.3|167.9|169.21|166.81|0
1638380700000|2021-12-01 17:45:00|170.15|167.75|170.81|168.41|170.95|168.55|169.78|167.38|0
1638381000000|2021-12-01 17:50:00|170.88|168.48|173.98|171.58|173.98|171.58|170.88|168.48|0
1638381300000|2021-12-01 17:55:00|173.91|171.51|176.52|174.12|177.13|174.73|173.91|171.51|0
1638381600000|2021-12-01 18:00:00|176.83|174.43|180.79|178.39|180.83|178.43|174.5|172.1|0
1638381900000|2021-12-01 18:05:00|180.48|178.08|184.11|181.71|184.11|181.71|178.1|175.7|0
1638382200000|2021-12-01 18:10:00|184.19|181.79|183.88|181.48|185.81|183.41|183.88|181.48|0
1638382500000|2021-12-01 18:15:00|184.19|181.79|186.65|184.25|186.65|184.25|182.85|180.45|0
1638382800000|2021-12-01 18:20:00|186.27|183.87|180.9|178.5|186.27|183.87|180.9|178.5|0
1638383100000|2021-12-01 18:25:00|181.05|178.65|179.68|177.28|181.2|178.8|179.37|176.97|0
1638383400000|2021-12-01 18:30:00|179.75|177.35|180.89|178.49|181.5|179.1|179.37|176.97|0
1638383700000|2021-12-01 18:35:00|180.78|178.38|180.89|178.49|181.65|179.25|180.13|177.73|0
1638384000000|2021-12-01 18:40:00|180.74|178.34|185.57|183.17|186.7|184.3|180.43|178.03|0
1638384300000|2021-12-01 18:45:00|185.84|183.44|191.65|189.25|191.96|189.56|185.84|183.44|0
1638384600000|2021-12-01 18:50:00|191.33|188.93|186.41|184.01|191.33|188.93|185.86|183.46|0
1638384900000|2021-12-01 18:55:00|186.17|183.77|184.78|182.38|186.41|184.01|184.24|181.84|0
1638385200000|2021-12-01 19:00:00|185.24|182.84|186.76|184.36|187.1|184.7|184.24|181.84|0
1638385500000|2021-12-01 19:05:00|187.15|184.75|188.67|186.27|188.79|186.39|186.14|183.74|0
1638385800000|2021-12-01 19:10:00|188.48|186.08|190.84|188.44|191.87|189.47|188.44|186.04|0
1638386100000|2021-12-01 19:15:00|191.08|188.68|193.06|190.66|193.62|191.22|189.98|187.58|0
1638386400000|2021-12-01 19:20:00|192.82|190.42|189.86|187.46|193.22|190.82|189.66|187.26|0
1638386700000|2021-12-01 19:25:00|189.97|187.57|184.22|181.82|190.13|187.73|183.75|181.35|0
1638387000000|2021-12-01 19:30:00|184.37|181.97|184.14|181.74|184.53|182.13|182.29|179.89|0
1638387300000|2021-12-01 19:35:00|184.22|181.82|185.56|183.16|187.51|185.11|184.22|181.82|0
1638387600000|2021-12-01 19:40:00|185.48|183.08|187.5|185.1|188.36|185.96|185.48|183.08|0
1638387900000|2021-12-01 19:45:00|187.58|185.18|186.33|183.93|188.36|185.96|185.52|183.12|0
1638388200000|2021-12-01 19:50:00|186.41|184.01|190.7|188.3|191.3|188.9|185.16|182.76|0
1638388500000|2021-12-01 19:55:00|190.58|188.18|190.49|188.09|190.89|188.49|188.92|186.52|0
1638388800000|2021-12-01 20:00:00|190.46|188.06|193.59|191.19|193.91|191.51|189.63|187.23|0
1638389100000|2021-12-01 20:05:00|193.79|191.39|196.85|194.45|197.02|194.62|190.81|188.41|0
1638389400000|2021-12-01 20:10:00|196.77|194.37|195.72|193.32|197.42|195.02|195.32|192.92|0
1638389700000|2021-12-01 20:15:00|196.25|193.85|201.35|198.95|203.51|201.11|196.17|193.77|0
1638390000000|2021-12-01 20:20:00|201.52|199.12|206.52|204.12|206.86|204.46|201.19|198.79|0
1638390300000|2021-12-01 20:25:00|206.6|204.2|205.85|203.45|208.44|206.04|203.87|201.47|0
1638390600000|2021-12-01 20:30:00|206.69|204.29|206.86|204.46|208.36|205.96|203.73|201.33|0
1638390900000|2021-12-01 20:35:00|207.32|204.92|202.62|200.22|208.4|206|201.97|199.57|0
1638391200000|2021-12-01 20:40:00|202.87|200.47|202.46|200.06|205.18|202.78|202.05|199.65|0
1638391500000|2021-12-01 20:45:00|202.38|199.98|209.65|207.25|209.73|207.33|201.93|199.53|0
1638391800000|2021-12-01 20:50:00|210.24|207.84|213.47|211.07|213.81|211.41|209.31|206.91|0
1638392100000|2021-12-01 20:55:00|213.72|211.32|224.15|221.75|224.24|221.84|213.72|211.32|0
1638392400000|2021-12-01 21:00:00|224.59|222.19|224.06|221.66|227.4|225|221.72|219.32|0
1638392700000|2021-12-01 21:05:00|224.24|221.84|221.88|219.48|224.85|222.45|221.62|219.22|0
1638393000000|2021-12-01 21:10:00|221.62|219.22|221.18|218.78|221.62|219.22|220.06|217.66|0
1638393300000|2021-12-01 21:15:00|220.6|217.8|222.42|219.62|223.12|220.32|220.6|217.8|0
1638393600000|2021-12-01 21:20:00|222.16|219.36|221.38|218.58|222.6|219.8|221.2|218.4|0
1638393900000|2021-12-01 21:25:00|221.46|218.66|222.38|219.58|222.85|220.05|221.29|218.49|0
1638394200000|2021-12-01 21:30:00|222.42|219.62|223.37|220.57|223.46|220.66|222.42|219.62|0
1638394500000|2021-12-01 21:35:00|223.46|220.66|223.02|220.22|223.55|220.75|222.37|219.57|0
1638394800000|2021-12-01 21:40:00|222.85|220.05|223.54|220.74|223.54|220.74|222.81|220.01|0
1638395100000|2021-12-01 21:45:00|224.46|221.66|222.93|220.13|224.86|222.06|222.76|219.96|0
1638395400000|2021-12-01 21:50:00|222.84|220.04|222.36|219.56|223.19|220.39|222.23|219.43|0
1638395700000|2021-12-01 21:55:00|222.4|219.6|222.85|220.05|223.1|220.3|221.62|218.82|0
1638396000000|2021-12-01 22:00:00|222.86|220.06|222.66|219.86|222.89|220.09|222.57|219.77|0
1638396300000|2021-12-01 22:05:00|222.69|219.89|222.54|219.74|222.69|219.89|222.47|219.67|0
1638396600000|2021-12-01 22:10:00|222.55|219.75|222.85|220.05|222.85|220.05|222.46|219.66|0
1638396900000|2021-12-01 22:15:00|222.92|220.12|222.8|220|223.03|220.23|222.8|220|0
1638397200000|2021-12-01 22:20:00|222.81|220.01|222.31|219.51|222.87|220.07|222.31|219.51|0
1638397500000|2021-12-01 22:25:00|222.29|219.49|222.22|219.42|222.29|219.49|222.2|219.4|0
1638397800000|2021-12-01 22:30:00|222.2|219.4|221.88|219.08|222.2|219.4|221.88|219.08|0
1638398100000|2021-12-01 22:35:00|221.91|219.11|222|219.2|222|219.2|221.87|219.07|0
1638398400000|2021-12-01 22:40:00|221.96|219.16|221.8|219|221.96|219.16|221.72|218.92|0
1638398700000|2021-12-01 22:45:00|221.81|219.01|221.76|218.96|221.86|219.06|221.76|218.96|0
1638399000000|2021-12-01 22:50:00|221.75|218.95|221.55|218.75|221.75|218.95|221.55|218.75|0
1638399300000|2021-12-01 22:55:00|221.52|218.72|221.58|218.78|221.64|218.84|221.49|218.69|0
1638399600000|2021-12-01 23:00:00|221.54|218.74|219.9|217.1|221.54|218.74|218.99|216.19|0
1638399900000|2021-12-01 23:05:00|219.85|217.05|218.82|216.02|220.33|217.53|218.73|215.93|0
1638400200000|2021-12-01 23:10:00|218.78|215.98|218.81|216.01|219.24|216.44|217.96|215.16|0
1638400500000|2021-12-01 23:15:00|219.12|216.32|220.75|217.95|220.88|218.08|218.99|216.19|0
1638400800000|2021-12-01 23:20:00|220.36|217.56|222.62|219.82|222.79|219.99|219.98|217.18|0
1638401100000|2021-12-01 23:25:00|222.44|219.64|221.05|218.25|222.44|219.64|220.88|218.08|0
1638401400000|2021-12-01 23:30:00|220.96|218.16|218.72|215.92|220.96|218.16|218.72|215.92|0
1638401700000|2021-12-01 23:35:00|218.63|215.83|218.63|215.83|219.15|216.35|218.12|215.32|0
1638402000000|2021-12-01 23:40:00|218.59|215.79|218.45|215.65|219.14|216.34|218.16|215.36|0
1638402300000|2021-12-01 23:45:00|218.33|215.53|217.34|214.54|218.33|215.53|217|214.2|0
1638402600000|2021-12-01 23:50:00|217.25|214.45|216.48|213.68|217.25|214.45|216.23|213.43|0
1638402900000|2021-12-01 23:55:00|216.31|213.51|216.31|213.51|216.57|213.77|215.89|213.09|0
1638403200000|2021-12-02 00:00:00|216.27|213.47|216.01|213.21|216.73|213.93|215.59|212.79|0
1638403500000|2021-12-02 00:05:00|216.05|213.25|216.26|213.46|216.31|213.51|215.54|212.74|0
1638403800000|2021-12-02 00:10:00|216.22|213.42|217.15|214.35|217.75|214.95|216.22|213.42|0
1638404100000|2021-12-02 00:15:00|217.24|214.44|216.55|213.75|217.75|214.95|215.96|213.16|0
1638404400000|2021-12-02 00:20:00|216.64|213.84|215.58|212.78|216.64|213.84|215.53|212.73|0
1638404700000|2021-12-02 00:25:00|215.53|212.73|214.93|212.13|215.62|212.82|214.85|212.05|0
1638405000000|2021-12-02 00:30:00|215.02|212.22|214.68|211.88|215.02|212.22|214.42|211.62|0
1638405300000|2021-12-02 00:35:00|214.72|211.92|214.89|212.09|215.02|212.22|214.42|211.62|0
1638405600000|2021-12-02 00:40:00|214.84|212.04|216.37|213.57|216.46|213.66|214.68|211.88|0
1638405900000|2021-12-02 00:45:00|216.46|213.66|217.99|215.19|218.94|216.14|216.46|213.66|0
1638406200000|2021-12-02 00:50:00|218.08|215.28|218.63|215.83|219.36|216.56|217.9|215.1|0
1638406500000|2021-12-02 00:55:00|218.5|215.7|217.56|214.76|218.5|215.7|216.96|214.16|0
1638406800000|2021-12-02 01:00:00|217.21|214.41|217.73|214.93|218.76|215.96|216.19|213.39|0
1638407100000|2021-12-02 01:05:00|217.81|215.01|214.39|211.59|218.11|215.31|214.35|211.55|0
1638407400000|2021-12-02 01:10:00|214.43|211.63|212.25|209.45|214.43|211.63|211.75|208.95|0
1638407700000|2021-12-02 01:15:00|212.08|209.28|213.96|211.16|213.96|211.16|211.74|208.94|0
1638408000000|2021-12-02 01:20:00|214.04|211.24|213.61|210.81|214.04|211.24|212.72|209.92|0
1638408300000|2021-12-02 01:25:00|213.53|210.73|212.5|209.7|213.53|210.73|211.44|208.64|0
1638408600000|2021-12-02 01:30:00|212.67|209.87|212.33|209.53|212.93|210.13|211.9|209.1|0
1638408900000|2021-12-02 01:35:00|212.2|209.4|212.67|209.87|213.18|210.38|211.9|209.1|0
1638409200000|2021-12-02 01:40:00|212.58|209.78|212.83|210.03|213.01|210.21|211.73|208.93|0
1638409500000|2021-12-02 01:45:00|212.66|209.86|212.24|209.44|213.09|210.29|211.9|209.1|0
1638409800000|2021-12-02 01:50:00|212.32|209.52|211.55|208.75|212.66|209.86|211.13|208.33|0
1638410100000|2021-12-02 01:55:00|211.72|208.92|208.68|205.88|211.81|209.01|208.43|205.63|0
1638410400000|2021-12-02 02:00:00|208.77|205.97|210.11|207.31|210.95|208.15|208.77|205.97|0
1638410700000|2021-12-02 02:05:00|210.19|207.39|209.68|206.88|210.87|208.07|209.43|206.63|0
1638411000000|2021-12-02 02:10:00|209.6|206.8|209.94|207.14|209.94|207.14|208.84|206.04|0
1638411300000|2021-12-02 02:15:00|209.81|207.01|210.61|207.81|210.95|208.15|209.77|206.97|0
1638411600000|2021-12-02 02:20:00|210.69|207.89|209.89|207.09|211.16|208.36|209.76|206.96|0
1638411900000|2021-12-02 02:25:00|209.93|207.13|210.1|207.3|210.35|207.55|209.42|206.62|0
1638412200000|2021-12-02 02:30:00|210.01|207.21|209.25|206.45|210.14|207.34|209|206.2|0
1638412500000|2021-12-02 02:35:00|209.33|206.53|209.33|206.53|209.59|206.79|209|206.2|0
1638412800000|2021-12-02 02:40:00|209.42|206.62|207.36|204.56|209.42|206.62|207.07|204.27|0
1638413100000|2021-12-02 02:45:00|207.4|204.6|207.82|205.02|208.4|205.6|207.23|204.43|0
1638413400000|2021-12-02 02:50:00|207.73|204.93|207.4|204.6|208.15|205.35|207.31|204.51|0
1638413700000|2021-12-02 02:55:00|207.31|204.51|206.23|203.43|207.48|204.68|206.02|203.22|0
1638414000000|2021-12-02 03:00:00|206.19|203.39|206.97|204.17|207.14|204.34|206.14|203.34|0
1638414300000|2021-12-02 03:05:00|207.06|204.26|207.05|204.25|207.64|204.84|206.8|204|0
1638414600000|2021-12-02 03:10:00|206.97|204.17|207.8|205|208.22|205.42|206.8|204|0
1638414900000|2021-12-02 03:15:00|207.72|204.92|208.55|205.75|208.98|206.18|207.72|204.92|0
1638415200000|2021-12-02 03:20:00|208.51|205.71|208.72|205.92|208.72|205.92|208.05|205.25|0
1638415500000|2021-12-02 03:25:00|208.64|205.84|208.3|205.5|209.22|206.42|208.13|205.33|0
1638415800000|2021-12-02 03:30:00|208.38|205.58|208.04|205.24|208.38|205.58|207.71|204.91|0
1638416100000|2021-12-02 03:35:00|208.13|205.33|208.88|206.08|209.51|206.71|208.04|205.24|0
1638416400000|2021-12-02 03:40:00|208.96|206.16|208.96|206.16|209.47|206.67|208.71|205.91|0
1638416700000|2021-12-02 03:45:00|208.92|206.12|208.29|205.49|209.76|206.96|208.04|205.24|0
1638417000000|2021-12-02 03:50:00|208.37|205.57|208.28|205.48|208.54|205.74|207.87|205.07|0
1638417300000|2021-12-02 03:55:00|208.37|205.57|208.2|205.4|208.7|205.9|208.03|205.23|0
1638417600000|2021-12-02 04:00:00|207.86|205.06|206.65|203.85|207.86|205.06|206.44|203.64|0
1638417900000|2021-12-02 04:05:00|206.69|203.89|207.61|204.81|207.86|205.06|206.44|203.64|0
1638418200000|2021-12-02 04:10:00|207.69|204.89|207.6|204.8|207.86|205.06|207.35|204.55|0
1638418500000|2021-12-02 04:15:00|207.69|204.89|208.19|205.39|208.35|205.55|207.35|204.55|0
1638418800000|2021-12-02 04:20:00|208.15|205.35|208.1|205.3|208.52|205.72|207.93|205.13|0
1638419100000|2021-12-02 04:25:00|208.14|205.34|206.01|203.21|208.44|205.64|204.63|201.83|0
1638419400000|2021-12-02 04:30:00|205.93|203.13|205.26|202.46|206.76|203.96|205.09|202.29|0
1638419700000|2021-12-02 04:35:00|205.17|202.37|205.67|202.87|206.17|203.37|205.17|202.37|0
1638420000000|2021-12-02 04:40:00|205.71|202.91|205.58|202.78|205.75|202.95|205.09|202.29|0
1638420300000|2021-12-02 04:45:00|205.67|202.87|205.46|202.66|206|203.2|205.33|202.53|0
1638420600000|2021-12-02 04:50:00|205.41|202.61|206.5|203.7|206.58|203.78|205.41|202.61|0
1638420900000|2021-12-02 04:55:00|206.42|203.62|206.33|203.53|206.83|204.03|206.21|203.41|0
1638421200000|2021-12-02 05:00:00|206.41|203.61|206.96|204.16|207.08|204.28|205.99|203.19|0
1638421500000|2021-12-02 05:05:00|206.91|204.11|206.91|204.11|207.33|204.53|206.58|203.78|0
1638421800000|2021-12-02 05:10:00|206.83|204.03|206.91|204.11|207.25|204.45|206.82|204.02|0
1638422100000|2021-12-02 05:15:00|206.99|204.19|206.49|203.69|207.24|204.44|206.15|203.35|0
1638422400000|2021-12-02 05:20:00|206.65|203.85|206.15|203.35|206.99|204.19|206.15|203.35|0
1638422700000|2021-12-02 05:25:00|206.23|203.43|205.73|202.93|206.4|203.6|205.64|202.84|0
1638423000000|2021-12-02 05:30:00|205.77|202.97|205.98|203.18|206.56|203.76|205.64|202.84|0
1638423300000|2021-12-02 05:35:00|205.89|203.09|206.14|203.34|206.22|203.42|205.81|203.01|0
1638423600000|2021-12-02 05:40:00|206.1|203.3|206.05|203.25|206.31|203.51|205.8|203|0
1638423900000|2021-12-02 05:45:00|206.14|203.34|203.21|200.41|206.22|203.42|203.21|200.41|0
1638424200000|2021-12-02 05:50:00|203.3|200.5|202.63|199.83|203.3|200.5|202.38|199.58|0
1638424500000|2021-12-02 05:55:00|202.59|199.79|202.84|200.04|202.96|200.16|202.54|199.74|0
1638424800000|2021-12-02 06:00:00|202.79|199.99|203.71|200.91|203.87|201.07|202.71|199.91|0
1638425100000|2021-12-02 06:05:00|203.79|200.99|203.87|201.07|204.12|201.32|203.37|200.57|0
1638425400000|2021-12-02 06:10:00|203.95|201.15|203.12|200.32|203.95|201.15|203.12|200.32|0
1638425700000|2021-12-02 06:15:00|203.08|200.28|203.53|200.73|203.62|200.82|202.91|200.11|0
1638426000000|2021-12-02 06:20:00|203.45|200.65|204.03|201.23|204.28|201.48|203.36|200.56|0
1638426300000|2021-12-02 06:25:00|204.07|201.27|203.65|200.85|204.07|201.27|203.61|200.81|0
1638426600000|2021-12-02 06:30:00|203.61|200.81|202.36|199.56|203.65|200.85|202.36|199.56|0
1638426900000|2021-12-02 06:35:00|202.4|199.6|201.77|198.97|202.4|199.6|201.52|198.72|0
1638427200000|2021-12-02 06:40:00|201.69|198.89|201.65|198.85|202.19|199.39|201.03|198.23|0
1638427500000|2021-12-02 06:45:00|201.69|198.89|201.23|198.43|201.93|199.13|200.78|197.98|0
1638427800000|2021-12-02 06:50:00|201.27|198.47|201.48|198.68|201.85|199.05|201.19|198.39|0
1638428100000|2021-12-02 06:55:00|201.43|198.63|199.25|196.45|202.01|199.21|199|196.2|0
1638428400000|2021-12-02 07:00:00|199.12|196.32|199.12|196.32|200.27|197.47|198.79|195.99|0
1638428700000|2021-12-02 07:05:00|199.16|196.36|199.82|197.02|199.82|197.02|198.05|195.25|0
1638429000000|2021-12-02 07:10:00|199.69|196.89|199.61|196.81|200.52|197.72|199.44|196.64|0
1638429300000|2021-12-02 07:15:00|199.49|196.69|200.84|198.04|201.42|198.62|199.36|196.56|0
1638429600000|2021-12-02 07:20:00|200.76|197.96|202.16|199.36|202.33|199.53|200.76|197.96|0
1638429900000|2021-12-02 07:25:00|202.37|199.57|204.08|201.28|204.67|201.87|201.5|198.7|0
1638430200000|2021-12-02 07:30:00|203.96|201.16|204.08|201.28|204.41|201.61|202.91|200.11|0
1638430500000|2021-12-02 07:35:00|203.99|201.19|203.76|200.96|205.14|202.34|201.19|198.39|0
1638430800000|2021-12-02 07:40:00|203.88|201.08|203.67|200.87|204.46|201.66|203.59|200.79|0
1638431100000|2021-12-02 07:45:00|203.5|200.7|202.92|200.12|203.67|200.87|202.84|200.04|0
1638431400000|2021-12-02 07:50:00|202.75|199.95|202.67|199.87|203.17|200.37|202.09|199.29|0
1638431700000|2021-12-02 07:55:00|202.75|199.95|204.5|201.7|204.58|201.78|202.5|199.7|0
1638432000000|2021-12-02 08:00:00|204.25|201.45|204.41|201.61|204.83|202.03|202.83|200.03|0
1638432300000|2021-12-02 08:05:00|204.13|201.73|206.56|204.16|206.89|204.49|203.54|201.14|0
1638432600000|2021-12-02 08:10:00|206.81|204.41|206.94|204.54|207.91|205.51|206.72|204.32|0
1638432900000|2021-12-02 08:15:00|207.23|204.83|205.12|202.72|207.31|204.91|205|202.6|0
1638433200000|2021-12-02 08:20:00|205.04|202.64|203.28|200.88|205.67|203.27|203.12|200.72|0
1638433500000|2021-12-02 08:25:00|203.2|200.8|204.11|201.71|204.58|202.18|203.03|200.63|0
1638433800000|2021-12-02 08:30:00|204.2|201.8|207.05|204.65|207.47|205.07|204.2|201.8|0
1638434100000|2021-12-02 08:35:00|206.97|204.57|207.05|204.65|207.47|205.07|205.62|203.22|0
1638434400000|2021-12-02 08:40:00|207.13|204.73|205.78|203.38|207.38|204.98|205.32|202.92|0
1638434700000|2021-12-02 08:45:00|205.53|203.13|205.36|202.96|206.07|203.67|204.94|202.54|0
1638435000000|2021-12-02 08:50:00|205.27|202.87|203.85|201.45|205.44|203.04|203.68|201.28|0
1638435300000|2021-12-02 08:55:00|203.77|201.37|204.01|201.61|204.39|201.99|203.51|201.11|0
1638435600000|2021-12-02 09:00:00|204.1|201.7|202.39|199.99|204.85|202.45|202.26|199.86|0
1638435900000|2021-12-02 09:05:00|202.26|199.86|202.1|199.7|202.43|200.03|201.89|199.49|0
1638436200000|2021-12-02 09:10:00|201.93|199.53|200.85|198.45|202.34|199.94|200.69|198.29|0
1638436500000|2021-12-02 09:15:00|200.77|198.37|200.19|197.79|201.18|198.78|199.78|197.38|0
1638436800000|2021-12-02 09:20:00|200.11|197.71|198.56|196.16|202.51|200.11|198.56|196.16|0
1638437100000|2021-12-02 09:25:00|198.81|196.41|199.87|197.47|200.2|197.8|198.48|196.08|0
1638437400000|2021-12-02 09:30:00|199.79|197.39|201.32|198.92|201.4|199|199.79|197.39|0
1638437700000|2021-12-02 09:35:00|201.36|198.96|200.53|198.13|201.94|199.54|200.49|198.09|0
1638438000000|2021-12-02 09:40:00|200.61|198.21|201.02|198.62|201.52|199.12|200.08|197.68|0
1638438300000|2021-12-02 09:45:00|201.1|198.7|202.18|199.78|202.18|199.78|200.61|198.21|0
1638438600000|2021-12-02 09:50:00|201.93|199.53|200.84|198.44|202.35|199.95|199.72|197.32|0
1638438900000|2021-12-02 09:55:00|200.6|198.2|200.18|197.78|200.6|198.2|199.85|197.45|0
1638439200000|2021-12-02 10:00:00|200.01|197.61|200.76|198.36|201.25|198.85|199.77|197.37|0
1638439500000|2021-12-02 10:05:00|200.8|198.4|201.33|198.93|201.38|198.98|200.51|198.11|0
1638439800000|2021-12-02 10:10:00|201.42|199.02|204.25|201.85|204.34|201.94|201.42|199.02|0
1638440100000|2021-12-02 10:15:00|204.76|202.36|204.95|202.55|206.47|204.07|203.12|200.72|0
1638440400000|2021-12-02 10:20:00|204.58|202.18|203.53|201.13|206.18|203.78|203.44|201.04|0
1638440700000|2021-12-02 10:25:00|203.61|201.21|203.78|201.38|204.28|201.88|202.9|200.5|0
1638441000000|2021-12-02 10:30:00|203.99|201.59|203.19|200.79|204.61|202.21|203.11|200.71|0
1638441300000|2021-12-02 10:35:00|203.15|200.75|200.7|198.3|203.52|201.12|200.7|198.3|0
1638441600000|2021-12-02 10:40:00|200.61|198.21|201.13|198.73|203.38|200.98|200.03|197.63|0
1638441900000|2021-12-02 10:45:00|201.09|198.69|200.92|198.52|201.38|198.98|200.38|197.98|0
1638442200000|2021-12-02 10:50:00|201|198.6|200.96|198.56|202.04|199.64|200.38|197.98|0
1638442500000|2021-12-02 10:55:00|201.04|198.64|201.12|198.72|201.78|199.38|200.83|198.43|0
1638442800000|2021-12-02 11:00:00|201.2|198.8|202.36|199.96|202.7|200.3|200.95|198.55|0
1638443100000|2021-12-02 11:05:00|202.32|199.92|201.53|199.13|202.32|199.92|201.36|198.96|0
1638443400000|2021-12-02 11:10:00|201.45|199.05|202.02|199.62|202.49|200.09|201.2|198.8|0
1638443700000|2021-12-02 11:15:00|202.27|199.87|203.36|200.96|203.44|201.04|202.02|199.62|0
1638444000000|2021-12-02 11:20:00|203.44|201.04|202.85|200.45|203.44|201.04|202.44|200.04|0
1638444300000|2021-12-02 11:25:00|202.9|200.5|202.85|200.45|203.31|200.91|202.1|199.7|0
1638444600000|2021-12-02 11:30:00|202.81|200.41|202.93|200.53|203.01|200.61|201.6|199.2|0
1638444900000|2021-12-02 11:35:00|202.85|200.45|203.26|200.86|203.76|201.36|202.76|200.36|0
1638445200000|2021-12-02 11:40:00|203.22|200.82|203.34|200.94|203.72|201.32|202.76|200.36|0
1638445500000|2021-12-02 11:45:00|203.39|200.99|202.51|200.11|203.43|201.03|202.09|199.69|0
1638445800000|2021-12-02 11:50:00|202.55|200.15|202.42|200.02|203.17|200.77|202.17|199.77|0
1638446100000|2021-12-02 11:55:00|202.34|199.94|202.33|199.93|202.54|200.14|201.67|199.27|0
1638446400000|2021-12-02 12:00:00|202.42|200.02|202.25|199.85|202.92|200.52|201.29|198.89|0
1638446700000|2021-12-02 12:05:00|202.29|199.89|205.18|202.78|205.18|202.78|202.29|199.89|0
1638447000000|2021-12-02 12:10:00|205.09|202.69|205.05|202.65|205.6|203.2|203.91|201.51|0
1638447300000|2021-12-02 12:15:00|205.09|202.69|206.27|203.87|206.78|204.38|204.88|202.48|0
1638447600000|2021-12-02 12:20:00|206.44|204.04|209.86|207.46|210.54|208.14|203.55|201.15|0
1638447900000|2021-12-02 12:25:00|209.77|207.37|211.65|209.25|212.85|210.45|209.69|207.29|0
1638448200000|2021-12-02 12:30:00|211.56|209.16|212.41|210.01|212.59|210.19|211.47|209.07|0
1638448500000|2021-12-02 12:35:00|212.37|209.97|212.32|209.92|212.67|210.27|211.47|209.07|0
1638448800000|2021-12-02 12:40:00|212.41|210.01|215.44|213.04|216.39|213.99|212.05|209.65|0
1638449100000|2021-12-02 12:45:00|215.36|212.96|214.58|212.18|215.44|213.04|214.32|211.92|0
1638449400000|2021-12-02 12:50:00|214.49|212.09|212.35|209.95|214.66|212.26|212.35|209.95|0
1638449700000|2021-12-02 12:55:00|212.52|210.12|211.49|209.09|212.52|210.12|211.15|208.75|0
1638450000000|2021-12-02 13:00:00|211.58|209.18|209.96|207.56|211.92|209.52|209.96|207.56|0
1638450300000|2021-12-02 13:05:00|210.05|207.65|208.78|206.38|210.64|208.24|208.53|206.13|0
1638450600000|2021-12-02 13:10:00|208.69|206.29|207.15|204.75|212.85|210.45|206.99|204.59|0
1638450900000|2021-12-02 13:15:00|207.24|204.84|208.67|206.27|208.76|206.36|206.65|204.25|0
1638451200000|2021-12-02 13:20:00|208.84|206.44|210.54|208.14|210.88|208.48|208.16|205.76|0
1638451500000|2021-12-02 13:25:00|210.46|208.06|209.35|206.95|211.05|208.65|209.18|206.78|0
1638451800000|2021-12-02 13:30:00|209.6|207.2|208.5|206.1|209.6|207.2|207.7|205.3|0
1638452100000|2021-12-02 13:35:00|208.66|206.26|210.36|207.96|210.53|208.13|207.99|205.59|0
1638452400000|2021-12-02 13:40:00|210.53|208.13|212.33|209.93|212.5|210.1|210.02|207.62|0
1638452700000|2021-12-02 13:45:00|212.24|209.84|211.98|209.58|212.93|210.53|211.38|208.98|0
1638453000000|2021-12-02 13:50:00|212.46|210.06|211.04|208.64|212.93|210.53|211.04|208.64|0
1638453300000|2021-12-02 13:55:00|210.87|208.47|211.46|209.06|211.46|209.06|210.61|208.21|0
1638453600000|2021-12-02 14:00:00|211.55|209.15|213.87|211.47|213.96|211.56|210.09|207.69|0
1638453900000|2021-12-02 14:05:00|213.96|211.56|213.87|211.47|215.51|213.11|213.52|211.12|0
1638454200000|2021-12-02 14:10:00|213.78|211.38|215.41|213.01|229.88|227.48|212.92|210.52|0
1638454500000|2021-12-02 14:15:00|215.32|212.92|216.1|213.7|216.71|214.31|214.63|212.23|0
1638454800000|2021-12-02 14:20:00|216.19|213.79|216.01|213.61|216.7|214.3|215.32|212.92|0
1638455100000|2021-12-02 14:25:00|215.92|213.52|216.18|213.78|216.27|213.87|214.45|212.05|0
1638455400000|2021-12-02 14:30:00|216.09|213.69|216.78|214.38|216.96|214.56|212.99|210.59|0
1638455700000|2021-12-02 14:35:00|216.35|213.95|203.93|201.53|217.04|214.64|193.2|190.8|0
1638456000000|2021-12-02 14:40:00|203.68|201.28|202.68|200.28|204.94|202.54|201.11|198.71|0
1638456300000|2021-12-02 14:45:00|202.52|200.12|201.04|198.64|203.68|201.28|199.32|196.92|0
1638456600000|2021-12-02 14:50:00|201.12|198.72|196.79|194.39|201.29|198.89|196.55|194.15|0
1638456900000|2021-12-02 14:55:00|196.87|194.47|197.46|195.06|199.25|196.85|196.47|194.07|0
1638457200000|2021-12-02 15:00:00|197.3|194.9|196.25|193.85|200.39|197.99|195.52|193.12|0
1638457500000|2021-12-02 15:05:00|196.41|194.01|203.43|201.03|204.01|201.61|196.09|193.69|0
1638457800000|2021-12-02 15:10:00|203.35|200.95|204.17|201.77|205.74|203.34|202.86|200.46|0
1638458100000|2021-12-02 15:15:00|203.84|201.44|206.66|204.26|207.25|204.85|203.84|201.44|0
1638458400000|2021-12-02 15:20:00|207.08|204.68|204.34|201.94|207.91|205.51|204.01|201.61|0
1638458700000|2021-12-02 15:25:00|204.51|202.11|203.36|200.96|206.83|204.43|202.29|199.89|0
1638459000000|2021-12-02 15:30:00|203.73|201.33|206.36|203.96|206.44|204.04|201.17|198.77|0
1638459300000|2021-12-02 15:35:00|206.44|204.04|209.54|207.14|210.47|208.07|206.28|203.88|0
1638459600000|2021-12-02 15:40:00|208.95|206.55|214|211.6|214|211.6|207.03|204.63|0
1638459900000|2021-12-02 15:45:00|213.83|211.43|209.52|207.12|214.77|212.37|208.6|206.2|0
1638460200000|2021-12-02 15:50:00|209.02|206.62|211.37|208.97|211.96|209.56|207.77|205.37|0
1638460500000|2021-12-02 15:55:00|211.12|208.72|207.28|204.88|214.22|211.82|207.2|204.8|0
1638460800000|2021-12-02 16:00:00|207.41|205.01|207.61|205.21|209.52|207.12|205.89|203.49|0
1638461100000|2021-12-02 16:05:00|207.36|204.96|201.16|198.76|207.69|205.29|200.92|198.52|0
1638461400000|2021-12-02 16:10:00|201.24|198.84|201.81|199.41|203.44|201.04|200.43|198.03|0
1638461700000|2021-12-02 16:15:00|201.65|199.25|200.18|197.78|201.77|199.37|199.3|196.9|0
1638462000000|2021-12-02 16:20:00|200.1|197.7|200.51|198.11|200.55|198.15|198.01|195.61|0
1638462300000|2021-12-02 16:25:00|200.59|198.19|199.77|197.37|200.67|198.27|198.65|196.25|0
1638462600000|2021-12-02 16:30:00|199.13|196.73|205.21|202.81|207.02|204.62|198.97|196.57|0
1638462900000|2021-12-02 16:35:00|205.79|203.39|204.22|201.82|206.03|203.63|202.59|200.19|0
1638463200000|2021-12-02 16:40:00|204.47|202.07|204.71|202.31|204.79|202.39|201.13|198.73|0
1638463500000|2021-12-02 16:45:00|204.79|202.39|202.02|199.62|206.11|203.71|201.77|199.37|0
1638463800000|2021-12-02 16:50:00|202.26|199.86|201.61|199.21|202.91|200.51|201.21|198.81|0
1638464100000|2021-12-02 16:55:00|201.69|199.29|199.43|197.03|203.8|201.4|198.55|196.15|0
1638464400000|2021-12-02 17:00:00|199.59|197.19|197.9|195.5|200.88|198.48|197.59|195.19|0
1638464700000|2021-12-02 17:05:00|198.03|195.63|196.95|194.55|199.1|196.7|196.79|194.39|0
1638465000000|2021-12-02 17:10:00|196.99|194.59|195.91|193.51|197.58|195.18|195.91|193.51|0
1638465300000|2021-12-02 17:15:00|195.99|193.59|190.89|188.49|197.26|194.86|190.62|188.22|0
1638465600000|2021-12-02 17:20:00|190.66|188.26|189.48|187.08|190.66|188.26|189.16|186.76|0
1638465900000|2021-12-02 17:25:00|189.32|186.92|189.39|186.99|189.95|187.55|189.08|186.68|0
1638466200000|2021-12-02 17:30:00|189.32|186.92|191.12|188.72|191.12|188.72|188.92|186.52|0
1638466500000|2021-12-02 17:35:00|191.04|188.64|191.28|188.88|192.62|190.22|190.25|187.85|0
1638466800000|2021-12-02 17:40:00|191.2|188.8|191.75|189.35|192.06|189.66|189.86|187.46|0
1638467100000|2021-12-02 17:45:00|191.83|189.43|188.99|186.59|191.83|189.43|188.99|186.59|0
1638467400000|2021-12-02 17:50:00|189.23|186.83|191.43|189.03|191.51|189.11|188.99|186.59|0
1638467700000|2021-12-02 17:55:00|191.35|188.95|191.19|188.79|192.06|189.66|190.24|187.84|0
1638468000000|2021-12-02 18:00:00|190.87|188.47|190.79|188.39|193.88|191.48|190.71|188.31|0
1638468300000|2021-12-02 18:05:00|190.47|188.07|192.21|189.81|193.24|190.84|189.92|187.52|0
1638468600000|2021-12-02 18:10:00|192.13|189.73|190.31|187.91|193.24|190.84|190.23|187.83|0
1638468900000|2021-12-02 18:15:00|190.15|187.75|191.33|188.93|191.73|189.33|189.84|187.44|0
1638469200000|2021-12-02 18:20:00|191.02|188.62|200.83|198.43|201.8|199.4|190.78|188.38|0
1638469500000|2021-12-02 18:25:00|200.67|198.27|201.15|198.75|201.71|199.31|199.79|197.39|0
1638469800000|2021-12-02 18:30:00|201.07|198.67|198.58|196.18|202.52|200.12|198.58|196.18|0
1638470100000|2021-12-02 18:35:00|198.82|196.42|198.02|195.62|199.78|197.38|197.94|195.54|0
1638470400000|2021-12-02 18:40:00|198.18|195.78|199.06|196.66|199.54|197.14|197.59|195.19|0
1638470700000|2021-12-02 18:45:00|198.9|196.5|200.25|197.85|201.54|199.14|198.9|196.5|0
1638471000000|2021-12-02 18:50:00|200.41|198.01|197.06|194.66|201.7|199.3|196.75|194.35|0
1638471300000|2021-12-02 18:55:00|197.14|194.74|195.79|193.39|197.14|194.74|195.56|193.16|0
1638471600000|2021-12-02 19:00:00|195.87|193.47|196.58|194.18|197.37|194.97|195.32|192.92|0
1638471900000|2021-12-02 19:05:00|196.42|194.02|196.42|194.02|197.57|195.17|195.63|193.23|0
1638472200000|2021-12-02 19:10:00|196.18|193.78|197.37|194.97|198.16|195.76|195.95|193.55|0
1638472500000|2021-12-02 19:15:00|197.05|194.65|195.47|193.07|197.41|195.01|195.08|192.68|0
1638472800000|2021-12-02 19:20:00|195.55|193.15|196.41|194.01|196.57|194.17|195.31|192.91|0
1638473100000|2021-12-02 19:25:00|196.25|193.85|194.68|192.28|197.12|194.72|194.52|192.12|0
1638473400000|2021-12-02 19:30:00|194.76|192.36|195.42|193.02|195.62|193.22|194.44|192.04|0
1638473700000|2021-12-02 19:35:00|195.38|192.98|193.29|190.89|195.46|193.06|188.94|186.54|0
1638474000000|2021-12-02 19:40:00|193.22|190.82|193.37|190.97|194|191.6|192.67|190.27|0
1638474300000|2021-12-02 19:45:00|193.29|190.89|195.74|193.34|195.74|193.34|192.98|190.58|0
1638474600000|2021-12-02 19:50:00|195.34|192.94|195.74|193.34|196.61|194.21|194.23|191.83|0
1638474900000|2021-12-02 19:55:00|195.66|193.26|194.94|192.54|195.81|193.41|193.44|191.04|0
1638475200000|2021-12-02 20:00:00|194.7|192.3|193.75|191.35|194.94|192.54|193.13|190.73|0
1638475500000|2021-12-02 20:05:00|193.83|191.43|193.44|191.04|194.62|192.22|192.34|189.94|0
1638475800000|2021-12-02 20:10:00|193.59|191.19|195.01|192.61|197.24|194.84|193.44|191.04|0
1638476100000|2021-12-02 20:15:00|194.62|192.22|195.64|193.24|196.28|193.88|194.22|191.82|0
1638476400000|2021-12-02 20:20:00|196.04|193.64|196.28|193.88|196.99|194.59|195.32|192.92|0
1638476700000|2021-12-02 20:25:00|196.36|193.96|195.8|193.4|196.75|194.35|194.37|191.97|0
1638477000000|2021-12-02 20:30:00|195.72|193.32|193.19|190.79|195.8|193.4|192.4|190|0
1638477300000|2021-12-02 20:35:00|193.42|191.02|192.41|190.01|194.29|191.89|191.87|189.47|0
1638477600000|2021-12-02 20:40:00|192.65|190.25|191.86|189.46|192.8|190.4|190.5|188.1|0
1638477900000|2021-12-02 20:45:00|191.78|189.38|192.25|189.85|194.54|192.14|191.31|188.91|0
1638478200000|2021-12-02 20:50:00|193.11|190.71|196.92|194.52|197.52|195.12|192.33|189.93|0
1638478500000|2021-12-02 20:55:00|197.24|194.84|196.2|193.8|199.16|196.76|195.24|192.84|0
1638478800000|2021-12-02 21:00:00|195.4|193|196.19|193.79|196.43|194.03|194.13|191.73|0
1638479100000|2021-12-02 21:05:00|196.03|193.63|194.73|192.33|196.03|193.63|194.58|192.18|0
1638479400000|2021-12-02 21:10:00|194.81|192.41|196.85|194.45|196.85|194.45|194.5|192.1|0
1638479700000|2021-12-02 21:15:00|196.76|193.96|195.49|192.69|197|194.2|195.25|192.45|0
1638480000000|2021-12-02 21:20:00|195.53|192.73|195.33|192.53|195.73|192.93|194.77|191.97|0
1638480300000|2021-12-02 21:25:00|195.37|192.57|195.16|192.36|195.64|192.84|195.09|192.29|0
1638480600000|2021-12-02 21:30:00|195.29|192.49|194.21|191.41|195.29|192.49|194.05|191.25|0
1638480900000|2021-12-02 21:35:00|194.13|191.33|193.93|191.13|194.53|191.73|193.89|191.09|0
1638481200000|2021-12-02 21:40:00|193.89|191.09|193.89|191.09|193.97|191.17|193.42|190.62|0
1638481500000|2021-12-02 21:45:00|193.81|191.01|193.89|191.09|194.13|191.33|193.18|190.38|0
1638481800000|2021-12-02 21:50:00|193.97|191.17|192.94|190.14|194.13|191.33|192.86|190.06|0
1638482100000|2021-12-02 21:55:00|192.86|190.06|193.06|190.26|193.49|190.69|192.82|190.02|0
1638482400000|2021-12-02 22:00:00|193.17|190.37|193.2|190.4|193.29|190.49|193.17|190.37|0
1638482700000|2021-12-02 22:05:00|193.19|190.39|193.14|190.34|193.26|190.46|193.13|190.33|0
1638483000000|2021-12-02 22:10:00|193.15|190.35|193.11|190.31|193.18|190.38|193.09|190.29|0
1638483300000|2021-12-02 22:15:00|193.16|190.36|193.05|190.25|193.23|190.43|192.97|190.17|0
1638483600000|2021-12-02 22:20:00|193.06|190.26|193.04|190.24|193.07|190.27|193.04|190.24|0
1638483900000|2021-12-02 22:25:00|193.05|190.25|193|190.2|193.05|190.25|192.97|190.17|0
1638484200000|2021-12-02 22:30:00|192.98|190.18|192.71|189.91|193|190.2|192.71|189.91|0
1638484500000|2021-12-02 22:35:00|192.67|189.87|192.57|189.77|192.67|189.87|192.56|189.76|0
1638484800000|2021-12-02 22:40:00|192.56|189.76|192.63|189.83|192.64|189.84|192.48|189.68|0
1638485100000|2021-12-02 22:45:00|192.57|189.77|192.65|189.85|192.74|189.94|192.57|189.77|0
1638485400000|2021-12-02 22:50:00|192.6|189.8|192.78|189.98|192.88|190.08|192.6|189.8|0
1638485700000|2021-12-02 22:55:00|192.75|189.95|192.91|190.11|192.91|190.11|192.64|189.84|0
1638486000000|2021-12-02 23:00:00|192.87|190.07|192.43|189.63|193.3|190.5|191.96|189.16|0
1638486300000|2021-12-02 23:05:00|192.35|189.55|193.06|190.26|193.06|190.26|192.27|189.47|0
1638486600000|2021-12-02 23:10:00|193.02|190.22|194.71|191.91|194.87|192.07|192.98|190.18|0
1638486900000|2021-12-02 23:15:00|194.55|191.75|196.14|193.34|196.86|194.06|194.32|191.52|0
1638487200000|2021-12-02 23:20:00|195.98|193.18|197.3|194.5|197.62|194.82|195.62|192.82|0
1638487500000|2021-12-02 23:25:00|197.25|194.45|198.85|196.05|198.85|196.05|196.61|193.81|0
1638487800000|2021-12-02 23:30:00|198.77|195.97|198.85|196.05|199.21|196.41|198.37|195.57|0
1638488100000|2021-12-02 23:35:00|198.61|195.81|198.84|196.04|198.92|196.12|198.12|195.32|0
1638488400000|2021-12-02 23:40:00|198.76|195.96|199.73|196.93|200.05|197.25|198.52|195.72|0
1638488700000|2021-12-02 23:45:00|199.64|196.84|199.72|196.92|200.05|197.25|199.04|196.24|0
1638489000000|2021-12-02 23:50:00|199.64|196.84|200.12|197.32|201.09|198.29|199.64|196.84|0
1638489300000|2021-12-02 23:55:00|200.04|197.24|201.66|198.86|202.23|199.43|199.8|197|0
1638489600000|2021-12-03 00:00:00|201.74|198.94|202.31|199.51|203.29|200.49|201.17|198.37|0
1638489900000|2021-12-03 00:05:00|202.22|199.42|201.49|198.69|202.47|199.67|201.49|198.69|0
1638490200000|2021-12-03 00:10:00|201.41|198.61|201.04|198.24|202.14|199.34|200.84|198.04|0
1638490500000|2021-12-03 00:15:00|201|198.2|200.51|197.71|201.97|199.17|200.43|197.63|0
1638490800000|2021-12-03 00:20:00|200.59|197.79|201.04|198.24|201.04|198.24|200.03|197.23|0
1638491100000|2021-12-03 00:25:00|201.08|198.28|199.7|196.9|201.08|198.28|199.46|196.66|0
1638491400000|2021-12-03 00:30:00|199.62|196.82|198.26|195.46|200.1|197.3|197.7|194.9|0
1638491700000|2021-12-03 00:35:00|198.34|195.54|198.58|195.78|199.14|196.34|197.94|195.14|0
1638492000000|2021-12-03 00:40:00|198.74|195.94|198.9|196.1|199.14|196.34|198.25|195.45|0
1638492300000|2021-12-03 00:45:00|198.86|196.06|199.46|196.66|199.62|196.82|198.7|195.9|0
1638492600000|2021-12-03 00:50:00|199.5|196.7|199.86|197.06|199.94|197.14|198.89|196.09|0
1638492900000|2021-12-03 00:55:00|199.78|196.98|199.29|196.49|199.86|197.06|199.05|196.25|0
1638493200000|2021-12-03 01:00:00|199.33|196.53|199.53|196.73|200.02|197.22|198.97|196.17|0
1638493500000|2021-12-03 01:05:00|199.45|196.65|197.36|194.56|199.45|196.65|197.2|194.4|0
1638493800000|2021-12-03 01:10:00|197.28|194.48|198.52|195.72|198.72|195.92|197.2|194.4|0
1638494100000|2021-12-03 01:15:00|198.56|195.76|198.24|195.44|198.88|196.08|198.24|195.44|0
1638494400000|2021-12-03 01:20:00|197.99|195.19|199.68|196.88|199.68|196.88|197.99|195.19|0
1638494700000|2021-12-03 01:25:00|199.6|196.8|200.73|197.93|200.82|198.02|199.48|196.68|0
1638495000000|2021-12-03 01:30:00|200.81|198.01|201.3|198.5|202.12|199.32|200.78|197.98|0
1638495300000|2021-12-03 01:35:00|201.38|198.58|203.97|201.17|204.3|201.5|201.38|198.58|0
1638495600000|2021-12-03 01:40:00|203.93|201.13|205.2|202.4|205.82|203.02|203.8|201|0
1638495900000|2021-12-03 01:45:00|205.28|202.48|206.27|203.47|207.22|204.42|205.28|202.48|0
1638496200000|2021-12-03 01:50:00|206.31|203.51|204.86|202.06|206.35|203.55|204.7|201.9|0
1638496500000|2021-12-03 01:55:00|204.95|202.15|204.04|201.24|205.11|202.31|204.04|201.24|0
1638496800000|2021-12-03 02:00:00|204.12|201.32|203.67|200.87|204.33|201.53|202.89|200.09|0
1638497100000|2021-12-03 02:05:00|203.79|200.99|204.12|201.32|204.36|201.56|203.3|200.5|0
1638497400000|2021-12-03 02:10:00|203.95|201.15|203.17|200.37|204.4|201.6|203.13|200.33|0
1638497700000|2021-12-03 02:15:00|203.21|200.41|204.24|201.44|204.24|201.44|202.89|200.09|0
1638498000000|2021-12-03 02:20:00|204.19|201.39|204.73|201.93|204.77|201.97|204.19|201.39|0
1638498300000|2021-12-03 02:25:00|204.77|201.97|204.11|201.31|205.01|202.21|204.11|201.31|0
1638498600000|2021-12-03 02:30:00|204.15|201.35|204.31|201.51|204.76|201.96|204.1|201.3|0
1638498900000|2021-12-03 02:35:00|204.27|201.47|204.84|202.04|205|202.2|204.18|201.38|0
1638499200000|2021-12-03 02:40:00|204.67|201.87|205.21|202.41|205.21|202.41|204.26|201.46|0
1638499500000|2021-12-03 02:45:00|205.17|202.37|203.6|200.8|205.17|202.37|203.2|200.4|0
1638499800000|2021-12-03 02:50:00|203.56|200.76|203.76|200.96|203.97|201.17|203.19|200.39|0
1638500100000|2021-12-03 02:55:00|203.81|201.01|203.11|200.31|203.81|201.01|202.99|200.19|0
1638500400000|2021-12-03 03:00:00|203.19|200.39|203.1|200.3|203.39|200.59|202.86|200.06|0
1638500700000|2021-12-03 03:05:00|203.02|200.22|202.86|200.06|203.35|200.55|202.69|199.89|0
1638501000000|2021-12-03 03:10:00|202.82|200.02|202.82|200.02|203.35|200.55|202.77|199.97|0
1638501300000|2021-12-03 03:15:00|202.73|199.93|202.28|199.48|202.73|199.93|202.04|199.24|0
1638501600000|2021-12-03 03:20:00|202.24|199.44|202.6|199.8|203.01|200.21|201.55|198.75|0
1638501900000|2021-12-03 03:25:00|202.57|199.77|202.19|199.39|202.85|200.05|202.11|199.31|0
1638502200000|2021-12-03 03:30:00|202.03|199.23|201.95|199.15|202.11|199.31|201.5|198.7|0
1638502500000|2021-12-03 03:35:00|202.03|199.23|200.37|197.57|202.11|199.31|200.24|197.44|0
1638502800000|2021-12-03 03:40:00|200.32|197.52|200.16|197.36|200.73|197.93|200|197.2|0
1638503100000|2021-12-03 03:45:00|200.24|197.44|199.43|196.63|200.4|197.6|199.31|196.51|0
1638503400000|2021-12-03 03:50:00|199.51|196.71|199.27|196.47|199.51|196.71|198.95|196.15|0
1638503700000|2021-12-03 03:55:00|199.35|196.55|198.43|195.63|200.15|197.35|198.43|195.63|0
1638504000000|2021-12-03 04:00:00|198.39|195.59|197.34|194.54|198.39|195.59|196.87|194.07|0
1638504300000|2021-12-03 04:05:00|197.26|194.46|197.02|194.22|197.58|194.78|196.15|193.35|0
1638504600000|2021-12-03 04:10:00|196.94|194.14|196.94|194.14|197.26|194.46|196.78|193.98|0
1638504900000|2021-12-03 04:15:00|196.86|194.06|197.34|194.54|197.5|194.7|196.86|194.06|0
1638505200000|2021-12-03 04:20:00|197.26|194.46|197.89|195.09|198.06|195.26|197.1|194.3|0
1638505500000|2021-12-03 04:25:00|197.81|195.01|197.85|195.05|198.05|195.25|197.41|194.61|0
1638505800000|2021-12-03 04:30:00|197.89|195.09|197.57|194.77|197.89|195.09|197.21|194.41|0
1638506100000|2021-12-03 04:35:00|197.53|194.73|197.53|194.73|197.81|195.01|197.25|194.45|0
1638506400000|2021-12-03 04:40:00|197.09|194.29|195.37|192.57|197.37|194.57|195.33|192.53|0
1638506700000|2021-12-03 04:45:00|195.41|192.61|196.2|193.4|196.24|193.44|195.17|192.37|0
1638507000000|2021-12-03 04:50:00|196.24|193.44|196.56|193.76|196.6|193.8|196.12|193.32|0
1638507300000|2021-12-03 04:55:00|196.6|193.8|196.28|193.48|196.76|193.96|196.04|193.24|0
1638507600000|2021-12-03 05:00:00|196.2|193.4|196.27|193.47|196.35|193.55|195.84|193.04|0
1638507900000|2021-12-03 05:05:00|196.31|193.51|197.03|194.23|197.11|194.31|196.31|193.51|0
1638508200000|2021-12-03 05:10:00|197.07|194.27|196.43|193.63|197.15|194.35|196.43|193.63|0
1638508500000|2021-12-03 05:15:00|196.35|193.55|196.03|193.23|196.43|193.63|195.63|192.83|0
1638508800000|2021-12-03 05:20:00|196.15|193.35|195.63|192.83|196.19|193.39|195.63|192.83|0
1638509100000|2021-12-03 05:25:00|195.55|192.75|195.66|192.86|196.02|193.22|195.15|192.35|0
1638509400000|2021-12-03 05:30:00|195.58|192.78|195.94|193.14|196.34|193.54|194.91|192.11|0
1638509700000|2021-12-03 05:35:00|196.06|193.26|194.59|191.79|196.06|193.26|194.51|191.71|0
1638510000000|2021-12-03 05:40:00|194.66|191.86|194.98|192.18|195.06|192.26|194.35|191.55|0
1638510300000|2021-12-03 05:45:00|194.94|192.14|192.43|189.63|195.02|192.22|192.2|189.4|0
1638510600000|2021-12-03 05:50:00|192.51|189.71|191.96|189.16|192.59|189.79|191.96|189.16|0
1638510900000|2021-12-03 05:55:00|192.04|189.24|192.59|189.79|193.06|190.26|191.96|189.16|0
1638511200000|2021-12-03 06:00:00|192.43|189.63|193.3|190.5|193.38|190.58|191.95|189.15|0
1638511500000|2021-12-03 06:05:00|193.14|190.34|191.95|189.15|193.38|190.58|191.95|189.15|0
1638511800000|2021-12-03 06:10:00|191.99|189.19|191.47|188.67|192.11|189.31|191.47|188.67|0
1638512100000|2021-12-03 06:15:00|191.44|188.64|191.94|189.14|191.94|189.14|191.39|188.59|0
1638512400000|2021-12-03 06:20:00|191.87|189.07|191.39|188.59|191.87|189.07|191.23|188.43|0
1638512700000|2021-12-03 06:25:00|191.31|188.51|191.43|188.63|191.75|188.95|191.15|188.35|0
1638513000000|2021-12-03 06:30:00|191.39|188.59|191.46|188.66|191.86|189.06|191.15|188.35|0
1638513300000|2021-12-03 06:35:00|191.43|188.63|192.61|189.81|192.65|189.85|191.43|188.63|0
1638513600000|2021-12-03 06:40:00|192.49|189.69|192.88|190.08|193.28|190.48|192.17|189.37|0
1638513900000|2021-12-03 06:45:00|192.92|190.12|191.69|188.89|193.36|190.56|191.5|188.7|0
1638514200000|2021-12-03 06:50:00|191.61|188.81|191.85|189.05|192.48|189.68|191.61|188.81|0
1638514500000|2021-12-03 06:55:00|191.77|188.97|192.63|189.83|193.43|190.63|191.77|188.97|0
1638514800000|2021-12-03 07:00:00|192.48|189.68|193.5|190.7|194.06|191.26|192.48|189.68|0
1638515100000|2021-12-03 07:05:00|193.58|190.78|193.82|191.02|193.98|191.18|193.5|190.7|0
1638515400000|2021-12-03 07:10:00|193.74|190.94|194.34|191.54|194.37|191.57|193.58|190.78|0
1638515700000|2021-12-03 07:15:00|194.29|191.49|194.65|191.85|194.69|191.89|193.66|190.86|0
1638516000000|2021-12-03 07:20:00|194.69|191.89|194.93|192.13|195.05|192.25|194.37|191.57|0
1638516300000|2021-12-03 07:25:00|194.85|192.05|193.41|190.61|194.85|192.05|193.41|190.61|0
1638516600000|2021-12-03 07:30:00|193.53|190.73|193.53|190.73|193.97|191.17|192.93|190.13|0
1638516900000|2021-12-03 07:35:00|193.49|190.69|193.33|190.53|193.65|190.85|192.85|190.05|0
1638517200000|2021-12-03 07:40:00|193.41|190.61|193.68|190.88|194.04|191.24|192.93|190.13|0
1638517500000|2021-12-03 07:45:00|193.64|190.84|192.85|190.05|194.04|191.24|192.77|189.97|0
1638517800000|2021-12-03 07:50:00|192.89|190.09|191.97|189.17|192.89|190.09|191.66|188.86|0
1638518100000|2021-12-03 07:55:00|192.01|189.21|191.34|188.54|192.37|189.57|191.1|188.3|0
1638518400000|2021-12-03 08:00:00|191.22|188.42|192.6|189.8|192.84|190.04|190.95|188.15|0
1638518700000|2021-12-03 08:05:00|192.4|190|191.61|189.21|192.56|190.16|191.45|189.05|0
1638519000000|2021-12-03 08:10:00|191.45|189.05|192.08|189.68|192.63|190.23|191.45|189.05|0
1638519300000|2021-12-03 08:15:00|192.16|189.76|192.16|189.76|192.87|190.47|191.68|189.28|0
1638519600000|2021-12-03 08:20:00|192.2|189.8|192.55|190.15|193.46|191.06|192.08|189.68|0
1638519900000|2021-12-03 08:25:00|192.47|190.07|193.1|190.7|193.1|190.7|192.27|189.87|0
1638520200000|2021-12-03 08:30:00|193.06|190.66|194.85|192.45|195.17|192.77|193.06|190.66|0
1638520500000|2021-12-03 08:35:00|194.89|192.49|194.77|192.37|195.49|193.09|194.29|191.89|0
1638520800000|2021-12-03 08:40:00|194.85|192.45|194.21|191.81|195.17|192.77|193.25|190.85|0
1638521100000|2021-12-03 08:45:00|194.37|191.97|194.12|191.72|194.44|192.04|193.65|191.25|0
1638521400000|2021-12-03 08:50:00|193.96|191.56|194.6|192.2|194.92|192.52|193.96|191.56|0
1638521700000|2021-12-03 08:55:00|194.52|192.12|194.04|191.64|194.76|192.36|193.88|191.48|0
1638522000000|2021-12-03 09:00:00|193.96|191.56|193.88|191.48|194.6|192.2|193.64|191.24|0
1638522300000|2021-12-03 09:05:00|193.92|191.52|195.07|192.67|195.15|192.75|193.92|191.52|0
1638522600000|2021-12-03 09:10:00|195.15|192.75|193.31|190.91|195.15|192.75|193.31|190.91|0
1638522900000|2021-12-03 09:15:00|193.39|190.99|192.12|189.72|193.55|191.15|192.12|189.72|0
1638523200000|2021-12-03 09:20:00|192.04|189.64|193.63|191.23|193.63|191.23|192.04|189.64|0
1638523500000|2021-12-03 09:25:00|193.71|191.31|193.11|190.71|194.02|191.62|192.67|190.27|0
1638523800000|2021-12-03 09:30:00|192.99|190.59|193.58|191.18|193.62|191.22|192.67|190.27|0
1638524100000|2021-12-03 09:35:00|193.54|191.14|194.26|191.86|194.26|191.86|193.38|190.98|0
1638524400000|2021-12-03 09:40:00|194.22|191.82|193.38|190.98|194.5|192.1|193.38|190.98|0
1638524700000|2021-12-03 09:45:00|193.46|191.06|194.33|191.93|194.33|191.93|193.06|190.66|0
1638525000000|2021-12-03 09:50:00|194.17|191.77|194.81|192.41|194.89|192.49|194.17|191.77|0
1638525300000|2021-12-03 09:55:00|194.65|192.25|194.49|192.09|194.97|192.57|193.97|191.57|0
1638525600000|2021-12-03 10:00:00|194.45|192.05|194.72|192.32|194.8|192.4|193.69|191.29|0
1638525900000|2021-12-03 10:05:00|194.56|192.16|194.24|191.84|194.96|192.56|194.16|191.76|0
1638526200000|2021-12-03 10:10:00|194.4|192|195.04|192.64|195.04|192.64|194|191.6|0
1638526500000|2021-12-03 10:15:00|195.08|192.68|196.08|193.68|196.48|194.08|195.08|192.68|0
1638526800000|2021-12-03 10:20:00|196.16|193.76|196.8|194.4|197.36|194.96|196.12|193.72|0
1638527100000|2021-12-03 10:25:00|196.72|194.32|196.31|193.91|196.8|194.4|196.07|193.67|0
1638527400000|2021-12-03 10:30:00|196.23|193.83|196.5|194.1|196.58|194.18|194.55|192.15|0
1638527700000|2021-12-03 10:35:00|196.7|194.3|198.6|196.2|198.68|196.28|196.7|194.3|0
1638528000000|2021-12-03 10:40:00|198.44|196.04|198.19|195.79|199.01|196.61|197.14|194.74|0
1638528300000|2021-12-03 10:45:00|198.23|195.83|198.63|196.23|198.76|196.36|197.7|195.3|0
1638528600000|2021-12-03 10:50:00|198.75|196.35|199.19|196.79|199.19|196.79|198.54|196.14|0
1638528900000|2021-12-03 10:55:00|199.35|196.95|198.22|195.82|199.35|196.95|197.89|195.49|0
1638529200000|2021-12-03 11:00:00|198.54|196.14|196.92|194.52|198.54|196.14|196.6|194.2|0
1638529500000|2021-12-03 11:05:00|196.84|194.44|198.52|196.12|198.84|196.44|196.84|194.44|0
1638529800000|2021-12-03 11:10:00|198.44|196.04|199.89|197.49|199.89|197.49|198.44|196.04|0
1638530100000|2021-12-03 11:15:00|199.81|197.41|199.24|196.84|199.81|197.41|199.04|196.64|0
1638530400000|2021-12-03 11:20:00|199.16|196.76|198.91|196.51|199.56|197.16|198.75|196.35|0
1638530700000|2021-12-03 11:25:00|198.83|196.43|198.35|195.95|199.24|196.84|198.19|195.79|0
1638531000000|2021-12-03 11:30:00|198.43|196.03|198.26|195.86|198.67|196.27|198.02|195.62|0
1638531300000|2021-12-03 11:35:00|198.18|195.78|198.02|195.62|198.34|195.94|197.86|195.46|0
1638531600000|2021-12-03 11:40:00|197.98|195.58|196.73|194.33|197.98|195.58|196.65|194.25|0
1638531900000|2021-12-03 11:45:00|196.65|194.25|196.65|194.25|197.37|194.97|196.65|194.25|0
1638532200000|2021-12-03 11:50:00|196.69|194.29|196.64|194.24|196.81|194.41|196.09|193.69|0
1638532500000|2021-12-03 11:55:00|196.56|194.16|195.52|193.12|196.56|194.16|195.36|192.96|0
1638532800000|2021-12-03 12:00:00|195.44|193.04|195.28|192.88|195.92|193.52|194.89|192.49|0
1638533100000|2021-12-03 12:05:00|195.44|193.04|196.16|193.76|196.24|193.84|195.36|192.96|0
1638533400000|2021-12-03 12:10:00|196.24|193.84|195.12|192.72|196.24|193.84|194.72|192.32|0
1638533700000|2021-12-03 12:15:00|195.2|192.8|195.03|192.63|195.95|193.55|194.64|192.24|0
1638534000000|2021-12-03 12:20:00|194.96|192.56|194.63|192.23|195.19|192.79|194.32|191.92|0
1638534300000|2021-12-03 12:25:00|194.6|192.2|194.55|192.15|194.95|192.55|194.47|192.07|0
1638534600000|2021-12-03 12:30:00|194.47|192.07|194.07|191.67|194.79|192.39|193.92|191.52|0
1638534900000|2021-12-03 12:35:00|193.99|191.59|194.47|192.07|194.55|192.15|193.84|191.44|0
1638535200000|2021-12-03 12:40:00|194.39|191.99|194.39|191.99|194.62|192.22|194.07|191.67|0
1638535500000|2021-12-03 12:45:00|194.62|192.22|193.02|190.62|195.72|193.32|193.02|190.62|0
1638535800000|2021-12-03 12:50:00|193.1|190.7|193.1|190.7|193.18|190.78|192.78|190.38|0
1638536100000|2021-12-03 12:55:00|193.18|190.78|193.49|191.09|193.97|191.57|193.1|190.7|0
1638536400000|2021-12-03 13:00:00|193.41|191.01|192.7|190.3|193.73|191.33|192.7|190.3|0
1638536700000|2021-12-03 13:05:00|192.86|190.46|191.2|188.8|192.86|190.46|190.97|188.57|0
1638537000000|2021-12-03 13:10:00|191.36|188.96|191.04|188.64|191.75|189.35|190.81|188.41|0
1638537300000|2021-12-03 13:15:00|191.12|188.72|191.03|188.63|191.36|188.96|187.41|185.01|0
1638537600000|2021-12-03 13:20:00|191.11|188.71|191.26|188.86|191.66|189.26|190.99|188.59|0
1638537900000|2021-12-03 13:25:00|191.18|188.78|190.75|188.35|191.34|188.94|189.81|187.41|0
1638538200000|2021-12-03 13:30:00|190.71|188.31|188.08|185.68|191.34|188.94|185.97|183.57|0
1638538500000|2021-12-03 13:35:00|188.39|185.99|187.22|184.82|188.39|185.99|186.45|184.05|0
1638538800000|2021-12-03 13:40:00|187.38|184.98|188.69|186.29|189.16|186.76|187.22|184.82|0
1638539100000|2021-12-03 13:45:00|188.62|186.22|189.55|187.15|190.73|188.33|187.68|185.28|0
1638539400000|2021-12-03 13:50:00|189.47|187.07|189.08|186.68|190.49|188.09|188.85|186.45|0
1638539700000|2021-12-03 13:55:00|189|186.6|187.75|185.35|189|186.6|186.28|183.88|0
1638540000000|2021-12-03 14:00:00|187.6|185.2|186.97|184.57|188.76|186.36|186.67|184.27|0
1638540300000|2021-12-03 14:05:00|186.78|184.38|186.89|184.49|187.13|184.73|185.66|183.26|0
1638540600000|2021-12-03 14:10:00|186.97|184.57|186.81|184.41|187.44|185.04|186.35|183.95|0
1638540900000|2021-12-03 14:15:00|186.74|184.34|186.58|184.18|187.51|185.11|186.27|183.87|0
1638541200000|2021-12-03 14:20:00|186.43|184.03|187.97|185.57|188.05|185.65|186.43|184.03|0
1638541500000|2021-12-03 14:25:00|187.89|185.49|187.12|184.72|188.13|185.73|186.81|184.41|0
1638541800000|2021-12-03 14:30:00|187.04|184.64|185.03|182.63|188.44|186.04|183.58|181.18|0
1638542100000|2021-12-03 14:35:00|185.57|183.17|190.87|188.47|190.87|188.47|185.57|183.17|0
1638542400000|2021-12-03 14:40:00|191.34|188.94|192.75|190.35|193.78|191.38|189.77|187.37|0
1638542700000|2021-12-03 14:45:00|192.28|189.88|196.76|194.36|196.76|194.36|189.23|186.83|0
1638543000000|2021-12-03 14:50:00|197|194.6|202.36|199.96|202.68|200.28|195.73|193.33|0
1638543300000|2021-12-03 14:55:00|202.6|200.2|203.94|201.54|205.25|202.85|199.84|197.44|0
1638543600000|2021-12-03 15:00:00|204.64|202.24|206.33|203.93|210.05|207.65|202.31|199.91|0
1638543900000|2021-12-03 15:05:00|205.34|202.94|209.85|207.45|209.85|207.45|204.28|201.88|0
1638544200000|2021-12-03 15:10:00|210.31|207.91|210.1|207.7|212.14|209.74|208.14|205.74|0
1638544500000|2021-12-03 15:15:00|210.14|207.74|207.19|204.79|210.26|207.86|205.14|202.74|0
1638544800000|2021-12-03 15:20:00|207.36|204.96|206.2|203.8|209.34|206.94|205.28|202.88|0
1638545100000|2021-12-03 15:25:00|206.37|203.97|202.66|200.26|209.42|207.02|201.6|199.2|0
1638545400000|2021-12-03 15:30:00|202.74|200.34|207.92|205.52|208.34|205.94|202.74|200.34|0
1638545700000|2021-12-03 15:35:00|208.26|205.86|207.67|205.27|209.67|207.27|205.77|203.37|0
1638546000000|2021-12-03 15:40:00|207.3|204.9|213.13|210.73|213.13|210.73|207.09|204.69|0
1638546300000|2021-12-03 15:45:00|213.47|211.07|217.54|215.14|218.91|216.51|209.59|207.19|0
1638546600000|2021-12-03 15:50:00|217.62|215.22|216.43|214.03|218.99|216.59|215.32|212.92|0
1638546900000|2021-12-03 15:55:00|216.6|214.2|214.68|212.28|218.13|215.73|213.66|211.26|0
1638547200000|2021-12-03 16:00:00|215.45|213.05|213.74|211.34|216.39|213.99|212.98|210.58|0
1638547500000|2021-12-03 16:05:00|214.08|211.68|215.87|213.47|218.62|216.22|214.08|211.68|0
1638547800000|2021-12-03 16:10:00|215.96|213.56|217.18|214.78|218.46|216.06|215.27|212.87|0
1638548100000|2021-12-03 16:15:00|217.1|214.7|220.01|217.61|220.61|218.21|216.25|213.85|0
1638548400000|2021-12-03 16:20:00|220.18|217.78|215.14|212.74|221.05|218.65|214.38|211.98|0
1638548700000|2021-12-03 16:25:00|215.22|212.82|214.12|211.72|215.9|213.5|213.62|211.22|0
1638549000000|2021-12-03 16:30:00|214.37|211.97|213.19|210.79|216.24|213.84|212.6|210.2|0
1638549300000|2021-12-03 16:35:00|213.24|210.84|215.26|212.86|215.81|213.41|212.9|210.5|0
1638549600000|2021-12-03 16:40:00|215.21|212.81|219.87|217.47|220.17|217.77|214.45|212.05|0
1638549900000|2021-12-03 16:45:00|219.65|217.25|221.05|218.65|222.86|220.46|218.61|216.21|0
1638550200000|2021-12-03 16:50:00|221.31|218.91|223.99|221.59|225.55|223.15|221.31|218.91|0
1638550500000|2021-12-03 16:55:00|223.38|220.98|226.77|224.37|226.77|224.37|223.38|220.98|0
1638550800000|2021-12-03 17:00:00|226.42|224.02|228.16|225.76|228.95|226.55|226.03|223.63|0
1638551100000|2021-12-03 17:05:00|228.42|226.02|225.89|223.49|228.6|226.2|225.63|223.23|0
1638551400000|2021-12-03 17:10:00|225.72|223.32|226.5|224.1|226.93|224.53|225.19|222.79|0
1638551700000|2021-12-03 17:15:00|226.67|224.27|223.38|220.98|226.67|224.27|222.6|220.2|0
1638552000000|2021-12-03 17:20:00|223.03|220.63|219.93|217.53|224.24|221.84|219.5|217.1|0
1638552300000|2021-12-03 17:25:00|219.84|217.44|220.44|218.04|221.04|218.64|219.67|217.27|0
1638552600000|2021-12-03 17:30:00|220.87|218.47|222.84|220.44|224.4|222|220.87|218.47|0
1638552900000|2021-12-03 17:35:00|222.76|220.36|218.3|215.9|223.45|221.05|218.05|215.65|0
1638553200000|2021-12-03 17:40:00|218.14|215.74|219.15|216.75|219.66|217.26|217.2|214.8|0
1638553500000|2021-12-03 17:45:00|219.41|217.01|220.17|217.77|221.71|219.31|218.73|216.33|0
1638553800000|2021-12-03 17:50:00|220.51|218.11|221.54|219.14|221.71|219.31|218.72|216.32|0
1638554100000|2021-12-03 17:55:00|221.37|218.97|221.88|219.48|223.43|221.03|221.37|218.97|0
1638554400000|2021-12-03 18:00:00|222.05|219.65|223.95|221.55|225.08|222.68|222.05|219.65|0
1638554700000|2021-12-03 18:05:00|224.13|221.73|221.46|219.06|224.47|222.07|221.37|218.97|0
1638555000000|2021-12-03 18:10:00|221.55|219.15|222.23|219.83|223.35|220.95|220.77|218.37|0
1638555300000|2021-12-03 18:15:00|222.14|219.74|220.42|218.02|223.57|221.17|220|217.6|0
1638555600000|2021-12-03 18:20:00|220.51|218.11|219.49|217.09|221.1|218.7|219.49|217.09|0
1638555900000|2021-12-03 18:25:00|219.61|217.21|222.9|220.5|223.07|220.67|219.4|217|0
1638556200000|2021-12-03 18:30:00|223.07|220.67|225.22|222.82|225.39|222.99|222.94|220.54|0
1638556500000|2021-12-03 18:35:00|225.31|222.91|228.96|226.56|229.57|227.17|224.96|222.56|0
1638556800000|2021-12-03 18:40:00|228.78|226.38|228.69|226.29|229.83|227.43|227.57|225.17|0
1638557100000|2021-12-03 18:45:00|228.78|226.38|229.82|227.42|231.4|229|227.56|225.16|0
1638557400000|2021-12-03 18:50:00|229.74|227.34|230.6|228.2|231.21|228.81|228.25|225.85|0
1638557700000|2021-12-03 18:55:00|230.69|228.29|233.04|230.64|233.13|230.73|229.86|227.46|0
1638558000000|2021-12-03 19:00:00|232.87|230.47|232.6|230.2|234.71|232.31|231.73|229.33|0
1638558300000|2021-12-03 19:05:00|232.68|230.28|234.35|231.95|234.7|232.3|231.99|229.59|0
1638558600000|2021-12-03 19:10:00|234.57|232.17|233.55|231.15|235.14|232.74|232.77|230.37|0
1638558900000|2021-12-03 19:15:00|233.2|230.8|236.19|233.79|236.19|233.79|233.2|230.8|0
1638559200000|2021-12-03 19:20:00|235.97|233.57|234.54|232.14|239.02|236.62|233.7|231.3|0
1638559500000|2021-12-03 19:25:00|234.63|232.23|236.16|233.76|236.9|234.5|234.11|231.71|0
1638559800000|2021-12-03 19:30:00|236.2|233.8|238.04|235.64|238.84|236.44|235.5|233.1|0
1638560100000|2021-12-03 19:35:00|237.52|235.12|239.72|237.32|240.79|238.39|237.07|234.67|0
1638560400000|2021-12-03 19:40:00|239.81|237.41|236.72|234.32|239.81|237.41|236.02|233.62|0
1638560700000|2021-12-03 19:45:00|236.28|233.88|238.56|236.16|238.74|236.34|236.19|233.79|0
1638561000000|2021-12-03 19:50:00|238.65|236.25|241.47|239.07|241.65|239.25|237.46|235.06|0
1638561300000|2021-12-03 19:55:00|241.73|239.33|241.46|239.06|242.05|239.65|239.25|236.85|0
1638561600000|2021-12-03 20:00:00|241.73|239.33|240.75|238.35|244.45|242.05|240.75|238.35|0
1638561900000|2021-12-03 20:05:00|241.01|238.61|242.96|240.56|243.41|241.01|237.21|234.81|0
1638562200000|2021-12-03 20:10:00|242.65|240.25|239.93|237.53|242.65|240.25|239.4|237|0
1638562500000|2021-12-03 20:15:00|240.11|237.71|240.9|238.5|241.79|239.39|238.83|236.43|0
1638562800000|2021-12-03 20:20:00|240.46|238.06|234.14|231.74|240.55|238.15|231.18|228.78|0
1638563100000|2021-12-03 20:25:00|234.05|231.65|233.79|231.39|234.32|231.92|231.53|229.13|0
1638563400000|2021-12-03 20:30:00|233.53|231.13|229.8|227.4|233.7|231.3|229.45|227.05|0
1638563700000|2021-12-03 20:35:00|229.97|227.57|231.4|229|235.5|233.1|229.11|226.71|0
1638564000000|2021-12-03 20:40:00|231.23|228.83|232.32|229.92|233.76|231.36|230.1|227.7|0
1638564300000|2021-12-03 20:45:00|232.23|229.83|233.19|230.79|235.14|232.74|232.23|229.83|0
1638564600000|2021-12-03 20:50:00|232.67|230.27|228.22|225.82|232.67|230.27|227.14|224.74|0
1638564900000|2021-12-03 20:55:00|228.09|225.69|221.7|219.3|228.09|225.69|221.02|218.62|0
1638565200000|2021-12-03 21:00:00|221.87|219.47|220.34|217.94|222.37|219.97|219.84|217.44|0
1638565500000|2021-12-03 21:05:00|220.51|218.11|221.86|219.46|222.54|220.14|220.51|218.11|0
1638565800000|2021-12-03 21:10:00|221.94|219.54|223.81|221.41|224.84|222.44|221.27|218.87|0
1638777900000|2021-12-06 08:05:00|203.54|201.14|204.27|201.87|204.27|201.87|203.14|200.74|0
1638778200000|2021-12-06 08:10:00|203.83|201.43|204.35|201.95|204.68|202.28|203.3|200.9|0
1638778500000|2021-12-06 08:15:00|204.27|201.87|204.6|202.2|204.92|202.52|203.78|201.38|0
1638778800000|2021-12-06 08:20:00|204.56|202.16|205.57|203.17|205.57|203.17|204.11|201.71|0
1638779100000|2021-12-06 08:25:00|205.7|203.3|205|202.6|206.81|204.41|204.84|202.44|0
1638779400000|2021-12-06 08:30:00|204.84|202.44|205.61|203.21|205.82|203.42|204.22|201.82|0
1638779700000|2021-12-06 08:35:00|205.65|203.25|204.1|201.7|205.65|203.25|203.69|201.29|0
1638780000000|2021-12-06 08:40:00|204.18|201.78|205.11|202.71|205.11|202.71|203.89|201.49|0
1638780300000|2021-12-06 08:45:00|205.15|202.75|205.23|202.83|205.48|203.08|204.58|202.18|0
1638780600000|2021-12-06 08:50:00|205.19|202.79|204.58|202.18|205.19|202.79|204.33|201.93|0
1638780900000|2021-12-06 08:55:00|204.62|202.22|204.45|202.05|205.06|202.66|204.25|201.85|0
1638781200000|2021-12-06 09:00:00|204.49|202.09|201.57|199.17|204.65|202.25|200.52|198.12|0
1638781500000|2021-12-06 09:05:00|201.41|199.01|201.93|199.53|202.86|200.46|201.17|198.77|0
1638781800000|2021-12-06 09:10:00|202.05|199.65|201.4|199|202.82|200.42|201.16|198.76|0
1638782100000|2021-12-06 09:15:00|201.32|198.92|201.72|199.32|201.89|199.49|201.04|198.64|0
1638782400000|2021-12-06 09:20:00|201.68|199.28|201.88|199.48|202.28|199.88|201.56|199.16|0
1638782700000|2021-12-06 09:25:00|201.8|199.4|201.47|199.07|201.96|199.56|201.15|198.75|0
1638783000000|2021-12-06 09:30:00|201.55|199.15|202.04|199.64|202.2|199.8|201.07|198.67|0
1638783300000|2021-12-06 09:35:00|201.96|199.56|203.74|201.34|203.74|201.34|201.31|198.91|0
1638783600000|2021-12-06 09:40:00|203.78|201.38|205|202.6|205.04|202.64|203.65|201.25|0
1638783900000|2021-12-06 09:45:00|205.04|202.64|205.77|203.37|206.6|204.2|205.04|202.64|0
1638784200000|2021-12-06 09:50:00|205.86|203.46|206.43|204.03|206.68|204.28|205.61|203.21|0
1638784500000|2021-12-06 09:55:00|206.51|204.11|208.32|205.92|208.9|206.5|206.35|203.95|0
1638784800000|2021-12-06 10:00:00|208.24|205.84|208.74|206.34|209.15|206.75|207.91|205.51|0
1638785100000|2021-12-06 10:05:00|208.7|206.3|208.98|206.58|209.11|206.71|208.24|205.84|0
1638785400000|2021-12-06 10:10:00|208.94|206.54|208.05|205.65|209.15|206.75|205.91|203.51|0
1638785700000|2021-12-06 10:15:00|207.97|205.57|207.97|205.57|208.63|206.23|207.56|205.16|0
1638786000000|2021-12-06 10:20:00|207.89|205.49|209.79|207.39|209.79|207.39|207.89|205.49|0
1638786300000|2021-12-06 10:25:00|209.96|207.56|213.01|210.61|213.01|210.61|209.87|207.47|0
1638786600000|2021-12-06 10:30:00|213.18|210.78|213.36|210.96|215.3|212.9|212.84|210.44|0
1638786900000|2021-12-06 10:35:00|213.28|210.88|214.03|211.63|214.08|211.68|213.11|210.71|0
1638787200000|2021-12-06 10:40:00|213.95|211.55|214.62|212.22|215.55|213.15|213.95|211.55|0
1638787500000|2021-12-06 10:45:00|214.54|212.14|214.45|212.05|214.7|212.3|213.74|211.34|0
1638787800000|2021-12-06 10:50:00|214.49|212.09|215.04|212.64|215.37|212.97|213.94|211.54|0
1638788100000|2021-12-06 10:55:00|215.12|212.72|215.37|212.97|215.97|213.57|214.61|212.21|0
1638788400000|2021-12-06 11:00:00|215.42|213.02|214.1|211.7|215.71|213.31|213.94|211.54|0
1638788700000|2021-12-06 11:05:00|214.19|211.79|212.84|210.44|214.61|212.21|212.67|210.27|0
1638789000000|2021-12-06 11:10:00|212.76|210.36|212.67|210.27|213.59|211.19|212.51|210.11|0
1638789300000|2021-12-06 11:15:00|212.76|210.36|211.67|209.27|212.84|210.44|211.58|209.18|0
1638789600000|2021-12-06 11:20:00|211.58|209.18|211.41|209.01|211.75|209.35|210.92|208.52|0
1638789900000|2021-12-06 11:25:00|211.33|208.93|211.99|209.59|212.5|210.1|211.25|208.85|0
1638790200000|2021-12-06 11:30:00|212.16|209.76|210.88|208.48|212.16|209.76|209.88|207.48|0
1638790500000|2021-12-06 11:35:00|210.92|208.52|210.37|207.97|210.92|208.52|210.13|207.73|0
1638790800000|2021-12-06 11:40:00|210.46|208.06|209.04|206.64|210.75|208.35|208.88|206.48|0
1638791100000|2021-12-06 11:45:00|208.88|206.48|209.45|207.05|209.46|207.06|208.13|205.73|0
1638791400000|2021-12-06 11:50:00|209.54|207.14|208.54|206.14|209.7|207.3|208.38|205.98|0
1638791700000|2021-12-06 11:55:00|208.38|205.98|205.88|203.48|209.47|207.07|205.8|203.4|0
1638792000000|2021-12-06 12:00:00|205.64|203.24|206.33|203.93|206.54|204.14|205.15|202.75|0
1638792300000|2021-12-06 12:05:00|206.37|203.97|206.83|204.43|207.4|205|205.76|203.36|0
1638792600000|2021-12-06 12:10:00|206.86|204.46|206.86|204.46|207.36|204.96|206.37|203.97|0
1638792900000|2021-12-06 12:15:00|206.94|204.54|208.34|205.94|208.34|205.94|206.94|204.54|0
1638793200000|2021-12-06 12:20:00|208.51|206.11|207.76|205.36|208.92|206.52|207.76|205.36|0
1638793500000|2021-12-06 12:25:00|207.72|205.32|208.34|205.94|208.34|205.94|207.6|205.2|0
1638793800000|2021-12-06 12:30:00|208.59|206.19|208.71|206.31|208.92|206.52|208.26|205.86|0
1638794100000|2021-12-06 12:35:00|208.67|206.27|207.59|205.19|208.67|206.27|207.43|205.03|0
1638794400000|2021-12-06 12:40:00|207.34|204.94|207.5|205.1|207.51|205.11|207.22|204.82|0
1638794700000|2021-12-06 12:45:00|207.42|205.02|207.34|204.94|207.5|205.1|207.34|204.94|0
1638795000000|2021-12-06 12:50:00|207.42|205.02|208.08|205.68|208.82|206.42|207.01|204.61|0
1638795300000|2021-12-06 12:55:00|208.16|205.76|208.12|205.72|208.2|205.8|207.5|205.1|0
1638795600000|2021-12-06 13:00:00|207.74|205.34|208.15|205.75|208.16|205.76|207.33|204.93|0
1638795900000|2021-12-06 13:05:00|207.99|205.59|207|204.6|208.4|206|206.91|204.51|0
1638796200000|2021-12-06 13:10:00|206.91|204.51|206.58|204.18|207.32|204.92|206.17|203.77|0
1638796500000|2021-12-06 13:15:00|206.5|204.1|206.25|203.85|206.83|204.43|205.92|203.52|0
1638796800000|2021-12-06 13:20:00|206.17|203.77|206.99|204.59|207.32|204.92|205.96|203.56|0
1638797100000|2021-12-06 13:25:00|206.91|204.51|207.07|204.67|207.15|204.75|206.25|203.85|0
1638797400000|2021-12-06 13:30:00|206.98|204.58|207.64|205.24|208.22|205.82|206.9|204.5|0
1638797700000|2021-12-06 13:35:00|207.89|205.49|205.99|203.59|207.97|205.57|205.58|203.18|0
1638798000000|2021-12-06 13:40:00|205.83|203.43|203.61|201.21|206.15|203.75|203.61|201.21|0
1638798300000|2021-12-06 13:45:00|203.77|201.37|205.74|203.34|205.86|203.46|203.6|201.2|0
1638798600000|2021-12-06 13:50:00|205.7|203.3|205.37|202.97|205.7|203.3|204.87|202.47|0
1638798900000|2021-12-06 13:55:00|205.28|202.88|203.89|201.49|205.28|202.88|203.89|201.49|0
1638799200000|2021-12-06 14:00:00|203.64|201.24|203.89|201.49|205.12|202.72|203.64|201.24|0
1638799500000|2021-12-06 14:05:00|203.72|201.32|203.48|201.08|204.38|201.98|203.48|201.08|0
1638799800000|2021-12-06 14:10:00|203.39|200.99|202.74|200.34|203.39|200.99|202.42|200.02|0
1638800100000|2021-12-06 14:15:00|202.58|200.18|201.76|199.36|202.82|200.42|201.68|199.28|0
1638800400000|2021-12-06 14:20:00|201.85|199.45|202|199.6|202.49|200.09|201.76|199.36|0
1638800700000|2021-12-06 14:25:00|202.09|199.69|201.84|199.44|202.82|200.42|201.84|199.44|0
1638801000000|2021-12-06 14:30:00|201.92|199.52|206.17|203.77|206.41|204.01|200.14|197.74|0
1638801300000|2021-12-06 14:35:00|206.33|203.93|210.33|207.93|212.36|209.96|205.91|203.51|0
1638801600000|2021-12-06 14:40:00|210.41|208.01|203.83|201.43|211.5|209.1|203.66|201.26|0
1638801900000|2021-12-06 14:45:00|204.23|201.83|203.31|200.91|206.93|204.53|201.97|199.57|0
1638802200000|2021-12-06 14:50:00|203.47|201.07|204.65|202.25|204.65|202.25|201.52|199.12|0
1638802500000|2021-12-06 14:55:00|204.29|201.89|202.46|200.06|207.2|204.8|202.38|199.98|0
1638802800000|2021-12-06 15:00:00|202.38|199.98|205.64|203.24|206.95|204.55|202.38|199.98|0
1638803100000|2021-12-06 15:05:00|204.82|202.42|203.59|201.19|207.28|204.88|203.19|200.79|0
1638803400000|2021-12-06 15:10:00|203.76|201.36|196.87|194.47|204.16|201.76|196.51|194.11|0
1638803700000|2021-12-06 15:15:00|196.94|194.54|196.47|194.07|196.94|194.54|195.36|192.96|0
1638804000000|2021-12-06 15:20:00|196.39|193.99|196.31|193.91|197.42|195.02|195.52|193.12|0
1638804300000|2021-12-06 15:25:00|196.38|193.98|197.67|195.27|198.78|196.38|195.12|192.72|0
1638804600000|2021-12-06 15:30:00|197.43|195.03|198.22|195.82|199.02|196.62|196.65|194.25|0
1638804900000|2021-12-06 15:35:00|198.62|196.22|198.38|195.98|200.34|197.94|198.14|195.74|0
1638805200000|2021-12-06 15:40:00|198.22|195.82|200.85|198.45|201.25|198.85|197.03|194.63|0
1638805500000|2021-12-06 15:45:00|200.37|197.97|201.61|199.21|203.05|200.65|198.93|196.53|0
1638805800000|2021-12-06 15:50:00|201.45|199.05|201.52|199.12|203.45|201.05|201.05|198.65|0
1638806100000|2021-12-06 15:55:00|201.76|199.36|197.56|195.16|201.76|199.36|197.4|195|0
1638806400000|2021-12-06 16:00:00|197.64|195.24|199.22|196.82|199.86|197.46|197.16|194.76|0
1638806700000|2021-12-06 16:05:00|199.62|197.22|199.53|197.13|200.01|197.61|198.66|196.26|0
1638807000000|2021-12-06 16:10:00|199.14|196.74|202.09|199.69|202.33|199.93|198.26|195.86|0
1638807300000|2021-12-06 16:15:00|202.17|199.77|199.93|197.53|203.22|200.82|199.61|197.21|0
1638807600000|2021-12-06 16:20:00|200.09|197.69|200.4|198|201.6|199.2|200.01|197.61|0
1638807900000|2021-12-06 16:25:00|200.48|198.08|200.32|197.92|200.48|198.08|199.29|196.89|0
1638808200000|2021-12-06 16:30:00|200.24|197.84|199.28|196.88|201.8|199.4|198.49|196.09|0
1638808500000|2021-12-06 16:35:00|199.2|196.8|198.88|196.48|200.15|197.75|198.49|196.09|0
1638808800000|2021-12-06 16:40:00|199.12|196.72|197.85|195.45|199.83|197.43|197.85|195.45|0
1638809100000|2021-12-06 16:45:00|197.93|195.53|201.43|199.03|201.51|199.11|197.93|195.53|0
1638809400000|2021-12-06 16:50:00|201.19|198.79|200.38|197.98|201.67|199.27|199.83|197.43|0
1638809700000|2021-12-06 16:55:00|200.54|198.14|200.86|198.46|201.66|199.26|199.83|197.43|0
1638810000000|2021-12-06 17:00:00|200.62|198.22|199.5|197.1|200.86|198.46|199.03|196.63|0
1638810300000|2021-12-06 17:05:00|199.18|196.78|199.34|196.94|200.86|198.46|199.18|196.78|0
1638810600000|2021-12-06 17:10:00|199.26|196.86|199.98|197.58|200.14|197.74|197.36|194.96|0
1638810900000|2021-12-06 17:15:00|198.96|196.56|197.29|194.89|199.91|197.51|197.06|194.66|0
1638811200000|2021-12-06 17:20:00|197.37|194.97|197.21|194.81|197.92|195.52|196.58|194.18|0
1638811500000|2021-12-06 17:25:00|197.29|194.89|196.74|194.34|197.29|194.89|196.11|193.71|0
1638811800000|2021-12-06 17:30:00|196.66|194.26|195.87|193.47|197.05|194.65|195.64|193.24|0
1638812100000|2021-12-06 17:35:00|195.95|193.55|196.65|194.25|196.81|194.41|195.56|193.16|0
1638812400000|2021-12-06 17:40:00|196.57|194.17|197.04|194.64|197.67|195.27|196.02|193.62|0
1638812700000|2021-12-06 17:45:00|196.96|194.56|195.32|192.92|197.04|194.64|195.32|192.92|0
1638813000000|2021-12-06 17:50:00|195.39|192.99|195.16|192.76|195.94|193.54|195.16|192.76|0
1638813300000|2021-12-06 17:55:00|195.08|192.68|193.75|191.35|195.63|193.23|193.75|191.35|0
1638813600000|2021-12-06 18:00:00|193.21|190.81|192.9|190.5|194.76|192.36|192.82|190.42|0
1638813900000|2021-12-06 18:05:00|192.98|190.58|193.51|191.11|193.83|191.43|192.9|190.5|0
1638814200000|2021-12-06 18:10:00|193.44|191.04|194.44|192.04|194.44|192.04|192.97|190.57|0
1638814500000|2021-12-06 18:15:00|194.13|191.73|193.59|191.19|194.29|191.89|193.43|191.03|0
1638814800000|2021-12-06 18:20:00|193.66|191.26|193.74|191.34|194.67|192.27|193.59|191.19|0
1638815100000|2021-12-06 18:25:00|193.66|191.26|190.26|187.86|194.57|192.17|189.65|187.25|0
1638815400000|2021-12-06 18:30:00|190.18|187.78|190.72|188.32|190.87|188.47|190.1|187.7|0
1638815700000|2021-12-06 18:35:00|190.56|188.16|190.87|188.47|191.25|188.85|190.25|187.85|0
1638816000000|2021-12-06 18:40:00|190.79|188.39|190.56|188.16|191.17|188.77|189.87|187.47|0
1638816300000|2021-12-06 18:45:00|190.63|188.23|190.17|187.77|191.02|188.62|189.86|187.46|0
1638816600000|2021-12-06 18:50:00|190.09|187.69|190.09|187.69|190.71|188.31|189.94|187.54|0
1638816900000|2021-12-06 18:55:00|190.05|187.65|190.24|187.84|190.93|188.53|189.71|187.31|0
1638817200000|2021-12-06 19:00:00|190.2|187.8|188.61|186.21|190.32|187.92|187.77|185.37|0
1638817500000|2021-12-06 19:05:00|188.53|186.13|189.76|187.36|189.99|187.59|188.53|186.13|0
1638817800000|2021-12-06 19:10:00|189.72|187.32|188.98|186.58|189.72|187.32|188.37|185.97|0
1638818100000|2021-12-06 19:15:00|188.91|186.51|189.37|186.97|189.37|186.97|188.37|185.97|0
1638818400000|2021-12-06 19:20:00|189.44|187.04|189.36|186.96|189.83|187.43|188.98|186.58|0
1638818700000|2021-12-06 19:25:00|189.29|186.89|189.59|187.19|189.82|187.42|188.82|186.42|0
1638819000000|2021-12-06 19:30:00|189.51|187.11|189.51|187.11|189.67|187.27|188.75|186.35|0
1638819300000|2021-12-06 19:35:00|189.43|187.03|190.2|187.8|190.2|187.8|189.36|186.96|0
1638819600000|2021-12-06 19:40:00|190.12|187.72|192.44|190.04|192.44|190.04|189.89|187.49|0
1638819900000|2021-12-06 19:45:00|192.21|189.81|192.67|190.27|193.14|190.74|191.43|189.03|0
1638820200000|2021-12-06 19:50:00|192.75|190.35|193.22|190.82|193.61|191.21|192.75|190.35|0
1638820500000|2021-12-06 19:55:00|193.29|190.89|193.53|191.13|193.92|191.52|192.82|190.42|0
1638820800000|2021-12-06 20:00:00|193.68|191.28|194.38|191.98|194.54|192.14|192.2|189.8|0
1638821100000|2021-12-06 20:05:00|194.46|192.06|193.29|190.89|194.54|192.14|193.05|190.65|0
1638821400000|2021-12-06 20:10:00|193.52|191.12|192.81|190.41|194.22|191.82|192.66|190.26|0
1638821700000|2021-12-06 20:15:00|192.74|190.34|191.41|189.01|192.74|190.34|191.34|188.94|0
1638822000000|2021-12-06 20:20:00|191.57|189.17|192.81|190.41|192.97|190.57|191.34|188.94|0
1638822300000|2021-12-06 20:25:00|192.97|190.57|193.2|190.8|194.45|192.05|192.73|190.33|0
1638822600000|2021-12-06 20:30:00|193.27|190.87|193.19|190.79|194.6|192.2|192.34|189.94|0
1638822900000|2021-12-06 20:35:00|193.12|190.72|193.35|190.95|194.52|192.12|193.12|190.72|0
1638823200000|2021-12-06 20:40:00|193.66|191.26|192.56|190.16|194.44|192.04|192.18|189.78|0
1638823500000|2021-12-06 20:45:00|192.64|190.24|192.24|189.84|195.3|192.9|191.18|188.78|0
1638823800000|2021-12-06 20:50:00|192.27|189.87|190.33|187.93|192.9|190.5|190.02|187.62|0
1638824100000|2021-12-06 20:55:00|190.48|188.08|192.89|190.49|193.13|190.73|190.48|188.08|0
1638824400000|2021-12-06 21:00:00|192.58|190.18|193.05|190.65|193.36|190.96|192.5|190.1|0
1638824700000|2021-12-06 21:05:00|192.97|190.57|192.42|190.02|193.2|190.8|192.19|189.79|0
1638825000000|2021-12-06 21:10:00|192.34|189.94|192.69|190.29|192.73|190.33|192.18|189.78|0
1638825300000|2021-12-06 21:15:00|192.65|190.25|192.15|189.35|192.77|190.25|192.15|189.35|0
1638825600000|2021-12-06 21:20:00|192.19|189.39|192.53|189.73|192.53|189.73|191.83|189.03|0
1638825900000|2021-12-06 21:25:00|192.57|189.77|191.83|189.03|192.77|189.97|191.83|189.03|0
1638826200000|2021-12-06 21:30:00|191.91|189.11|191.83|189.03|191.98|189.18|191.52|188.72|0
1638826500000|2021-12-06 21:35:00|191.9|189.1|191.9|189.1|191.98|189.18|191.75|188.95|0
1638826800000|2021-12-06 21:40:00|191.98|189.18|191.82|189.02|191.98|189.18|191.43|188.63|0
1638827100000|2021-12-06 21:45:00|191.74|188.94|191.66|188.86|191.82|189.02|191.51|188.71|0
1638827400000|2021-12-06 21:50:00|191.74|188.94|191.74|188.94|191.74|188.94|191.58|188.78|0
1638827700000|2021-12-06 21:55:00|191.66|188.86|191.39|188.59|191.74|188.94|191.31|188.51|0
1638828000000|2021-12-06 22:00:00|191.37|188.57|191.5|188.7|191.56|188.76|191.37|188.57|0
1638828300000|2021-12-06 22:05:00|191.47|188.67|191.52|188.72|191.53|188.73|191.47|188.67|0
1638828600000|2021-12-06 22:10:00|191.53|188.73|191.49|188.69|191.53|188.73|191.47|188.67|0
1638828900000|2021-12-06 22:15:00|191.5|188.7|191.48|188.68|191.5|188.7|191.47|188.67|0
1638829200000|2021-12-06 22:20:00|191.47|188.67|191.65|188.85|191.65|188.85|191.46|188.66|0
1638829500000|2021-12-06 22:25:00|191.52|188.72|191.51|188.71|191.53|188.73|191.51|188.71|0
1638829800000|2021-12-06 22:30:00|191.64|188.84|191.45|188.65|191.64|188.84|191.45|188.65|0
1638830100000|2021-12-06 22:35:00|191.48|188.68|191.51|188.71|191.55|188.75|191.4|188.6|0
1638830400000|2021-12-06 22:40:00|191.5|188.7|191.62|188.82|191.66|188.86|191.5|188.7|0
1638830700000|2021-12-06 22:45:00|191.55|188.75|191.42|188.62|191.55|188.75|191.41|188.61|0
1638831000000|2021-12-06 22:50:00|191.41|188.61|191.46|188.66|191.53|188.73|191.41|188.61|0
1638831300000|2021-12-06 22:55:00|191.45|188.65|191.44|188.64|191.58|188.78|191.44|188.64|0
1638831600000|2021-12-06 23:00:00|191.51|188.71|191.08|188.28|191.55|188.75|190.69|187.89|0
1638831900000|2021-12-06 23:05:00|191.15|188.35|189.35|186.55|191.62|188.82|189.11|186.31|0
1638832200000|2021-12-06 23:10:00|189.19|186.39|190.2|187.4|190.2|187.4|189.15|186.35|0
1638832500000|2021-12-06 23:15:00|190.12|187.32|190.43|187.63|190.43|187.63|189.96|187.16|0
1638832800000|2021-12-06 23:20:00|190.51|187.71|190.27|187.47|190.51|187.71|190.27|187.47|0
1638833100000|2021-12-06 23:25:00|190.35|187.55|189.88|187.08|190.43|187.63|189.72|186.92|0
1638833400000|2021-12-06 23:30:00|189.8|187|190.11|187.31|190.5|187.7|189.65|186.85|0
1638833700000|2021-12-06 23:35:00|190.03|187.23|190.19|187.39|190.42|187.62|189.95|187.15|0
1638834000000|2021-12-06 23:40:00|190.23|187.43|189.68|186.88|190.23|187.43|189.64|186.84|0
1638834300000|2021-12-06 23:45:00|189.64|186.84|190.18|187.38|190.18|187.38|189.4|186.6|0
1638834600000|2021-12-06 23:50:00|190.14|187.34|190.18|187.38|190.41|187.61|189.79|186.99|0
1638834900000|2021-12-06 23:55:00|190.1|187.3|189.47|186.67|190.1|187.3|189.16|186.36|0
1638835200000|2021-12-07 00:00:00|189.24|186.44|190.14|187.34|190.25|187.45|189.16|186.36|0
1638835500000|2021-12-07 00:05:00|190.09|187.29|189.7|186.9|190.41|187.61|189.47|186.67|0
1638835800000|2021-12-07 00:10:00|189.74|186.94|190.24|187.44|190.4|187.6|189.47|186.67|0
1638836100000|2021-12-07 00:15:00|190.29|187.49|191.18|188.38|191.3|188.5|190.17|187.37|0
1638836400000|2021-12-07 00:20:00|191.14|188.34|191.18|188.38|191.18|188.38|190.63|187.83|0
1638836700000|2021-12-07 00:25:00|191.06|188.26|190.55|187.75|191.06|188.26|190.39|187.59|0
1638837000000|2021-12-07 00:30:00|190.63|187.83|190.39|187.59|191.02|188.22|190.39|187.59|0
1638837300000|2021-12-07 00:35:00|190.47|187.67|190.15|187.35|190.86|188.06|190.15|187.35|0
1638837600000|2021-12-07 00:40:00|190.23|187.43|189.92|187.12|190.46|187.66|189.65|186.85|0
1638837900000|2021-12-07 00:45:00|189.99|187.19|190.23|187.43|190.3|187.5|189.76|186.96|0
1638838200000|2021-12-07 00:50:00|190.19|187.39|190.3|187.5|190.3|187.5|189.76|186.96|0
1638838500000|2021-12-07 00:55:00|190.22|187.42|189.52|186.72|190.22|187.42|189.44|186.64|0
1638838800000|2021-12-07 01:00:00|189.44|186.64|188.12|185.32|189.68|186.88|187.78|184.98|0
1638839100000|2021-12-07 01:05:00|188.05|185.25|187.81|185.01|188.28|185.48|187.81|185.01|0
1638839400000|2021-12-07 01:10:00|187.77|184.97|187.12|184.32|187.89|185.09|186.89|184.09|0
1638839700000|2021-12-07 01:15:00|187.08|184.28|187.27|184.47|187.42|184.62|186.88|184.08|0
1638840000000|2021-12-07 01:20:00|187.34|184.54|187.19|184.39|187.42|184.62|186.88|184.08|0
1638840300000|2021-12-07 01:25:00|187.15|184.35|187.72|184.92|187.72|184.92|186.88|184.08|0
1638840600000|2021-12-07 01:30:00|187.57|184.77|188.11|185.31|188.42|185.62|187.53|184.73|0
1638840900000|2021-12-07 01:35:00|188.15|185.35|186.95|184.15|188.34|185.54|186.87|184.07|0
1638841200000|2021-12-07 01:40:00|187.02|184.22|186.71|183.91|187.33|184.53|186.14|183.34|0
1638841500000|2021-12-07 01:45:00|186.56|183.76|186.79|183.99|186.87|184.07|186.41|183.61|0
1638841800000|2021-12-07 01:50:00|186.87|184.07|187.09|184.29|187.33|184.53|186.71|183.91|0
1638842100000|2021-12-07 01:55:00|187.02|184.22|187.17|184.37|187.32|184.52|186.71|183.91|0
1638842400000|2021-12-07 02:00:00|187.28|184.48|187.13|184.33|187.55|184.75|187.09|184.29|0
1638842700000|2021-12-07 02:05:00|187.17|184.37|187.93|185.13|188.01|185.21|187.09|184.29|0
1638843000000|2021-12-07 02:10:00|187.97|185.17|188.7|185.9|189.01|186.21|187.93|185.13|0
1638843300000|2021-12-07 02:15:00|188.63|185.83|187.97|185.17|188.86|186.06|187.93|185.13|0
1638843600000|2021-12-07 02:20:00|188|185.2|187.62|184.82|188.16|185.36|187.62|184.82|0
1638843900000|2021-12-07 02:25:00|187.69|184.89|187.92|185.12|188.15|185.35|187.54|184.74|0
1638844200000|2021-12-07 02:30:00|188|185.2|188.62|185.82|188.77|185.97|188|185.2|0
1638844500000|2021-12-07 02:35:00|188.54|185.74|188.46|185.66|188.54|185.74|188.11|185.31|0
1638844800000|2021-12-07 02:40:00|188.5|185.7|187.99|185.19|188.5|185.7|187.99|185.19|0
1638845100000|2021-12-07 02:45:00|187.95|185.15|188.68|185.88|188.68|185.88|187.91|185.11|0
1638845400000|2021-12-07 02:50:00|188.65|185.85|188.91|186.11|189.23|186.43|188.61|185.81|0
1638845700000|2021-12-07 02:55:00|188.88|186.08|188.91|186.11|189.14|186.34|188.68|185.88|0
1638846000000|2021-12-07 03:00:00|189.03|186.23|188.87|186.07|189.14|186.34|188.68|185.88|0
1638846300000|2021-12-07 03:05:00|188.83|186.03|189.29|186.49|189.37|186.57|188.37|185.57|0
1638846600000|2021-12-07 03:10:00|189.22|186.42|188.59|185.79|189.37|186.57|188.59|185.79|0
1638846900000|2021-12-07 03:15:00|188.52|185.72|188.67|185.87|188.94|186.14|188.36|185.56|0
1638847200000|2021-12-07 03:20:00|188.75|185.95|188.2|185.4|188.75|185.95|188.12|185.32|0
1638847500000|2021-12-07 03:25:00|188.24|185.44|188.12|185.32|188.24|185.44|187.74|184.94|0
1638847800000|2021-12-07 03:30:00|188.04|185.24|187.96|185.16|188.04|185.24|187.58|184.78|0
1638848100000|2021-12-07 03:35:00|187.93|185.13|187.5|184.7|187.93|185.13|187.42|184.62|0
1638848400000|2021-12-07 03:40:00|187.42|184.62|186.25|183.45|187.5|184.7|186.17|183.37|0
1638848700000|2021-12-07 03:45:00|186.21|183.41|185.78|182.98|186.25|183.45|185.78|182.98|0
1638849000000|2021-12-07 03:50:00|185.75|182.95|185.86|183.06|185.98|183.18|185.71|182.91|0
1638849300000|2021-12-07 03:55:00|185.9|183.1|185.7|182.9|186.09|183.29|185.63|182.83|0
1638849600000|2021-12-07 04:00:00|185.67|182.87|185.24|182.44|185.86|183.06|185.24|182.44|0
1638849900000|2021-12-07 04:05:00|185.16|182.36|184.93|182.13|185.24|182.44|184.85|182.05|0
1638850200000|2021-12-07 04:10:00|184.89|182.09|183.94|181.14|184.89|182.09|183.86|181.06|0
1638850500000|2021-12-07 04:15:00|184.01|181.21|184.31|181.51|184.39|181.59|184.01|181.21|0
1638850800000|2021-12-07 04:20:00|184.28|181.48|184.16|181.36|184.39|181.59|184.08|181.28|0
1638851100000|2021-12-07 04:25:00|184.08|181.28|183.93|181.13|184.31|181.51|183.82|181.02|0
1638851400000|2021-12-07 04:30:00|183.85|181.05|183.93|181.13|183.93|181.13|183.7|180.9|0
1638851700000|2021-12-07 04:35:00|183.85|181.05|184.15|181.35|184.19|181.39|183.62|180.82|0
1638852000000|2021-12-07 04:40:00|184.23|181.43|183.84|181.04|184.3|181.5|183.77|180.97|0
1638852300000|2021-12-07 04:45:00|183.92|181.12|184.53|181.73|184.53|181.73|183.84|181.04|0
1638852600000|2021-12-07 04:50:00|184.68|181.88|184.6|181.8|184.76|181.96|184.49|181.69|0
1638852900000|2021-12-07 04:55:00|184.52|181.72|184.06|181.26|184.56|181.76|184.06|181.26|0
1638853200000|2021-12-07 05:00:00|183.99|181.19|184.21|181.41|184.44|181.64|183.99|181.19|0
1638853500000|2021-12-07 05:05:00|184.14|181.34|183.98|181.18|184.37|181.57|183.98|181.18|0
1638853800000|2021-12-07 05:10:00|183.91|181.11|183.26|180.46|183.91|181.11|183.14|180.34|0
1638854100000|2021-12-07 05:15:00|183.22|180.42|181.98|179.18|183.37|180.57|181.9|179.1|0
1638854400000|2021-12-07 05:20:00|182.05|179.25|182.05|179.25|182.13|179.33|181.82|179.02|0
1638854700000|2021-12-07 05:25:00|181.97|179.17|181.74|178.94|182.05|179.25|181.74|178.94|0
1638855000000|2021-12-07 05:30:00|181.78|178.98|182.04|179.24|182.04|179.24|181.67|178.87|0
1638855300000|2021-12-07 05:35:00|182.01|179.21|181.13|178.33|182.04|179.24|180.72|177.92|0
1638855600000|2021-12-07 05:40:00|181.21|178.41|180.68|177.88|181.36|178.56|180.6|177.8|0
1638855900000|2021-12-07 05:45:00|180.6|177.8|180.53|177.73|181.2|178.4|180.45|177.65|0
1638856200000|2021-12-07 05:50:00|180.45|177.65|179.77|176.97|180.53|177.73|179.7|176.9|0
1638856500000|2021-12-07 05:55:00|179.7|176.9|179.17|176.37|179.85|177.05|179.17|176.37|0
1638856800000|2021-12-07 06:00:00|179.24|176.44|180.22|177.42|180.44|177.64|179.17|176.37|0
1638857100000|2021-12-07 06:05:00|180.29|177.49|180.14|177.34|180.29|177.49|179.76|176.96|0
1638857400000|2021-12-07 06:10:00|180.21|177.41|179.91|177.11|180.29|177.49|179.65|176.85|0
1638857700000|2021-12-07 06:15:00|179.99|177.19|179.72|176.92|180.14|177.34|179.61|176.81|0
1638858000000|2021-12-07 06:20:00|179.76|176.96|179.6|176.8|179.87|177.07|179.31|176.51|0
1638858300000|2021-12-07 06:25:00|179.53|176.73|180.05|177.25|180.05|177.25|179.53|176.73|0
1638858600000|2021-12-07 06:30:00|180.02|177.22|179.82|177.02|180.05|177.25|179.68|176.88|0
1638858900000|2021-12-07 06:35:00|179.86|177.06|179.75|176.95|180.01|177.21|179.6|176.8|0
1638859200000|2021-12-07 06:40:00|179.67|176.87|179.67|176.87|179.75|176.95|179.3|176.5|0
1638859500000|2021-12-07 06:45:00|179.59|176.79|179.44|176.64|179.78|176.98|179.22|176.42|0
1638859800000|2021-12-07 06:50:00|179.52|176.72|178.88|176.08|179.59|176.79|178.69|175.89|0
1638860100000|2021-12-07 06:55:00|178.92|176.12|179.14|176.34|179.44|176.64|178.92|176.12|0
1638860400000|2021-12-07 07:00:00|179.06|176.26|178.31|175.51|179.36|176.56|177.98|175.18|0
1638860700000|2021-12-07 07:05:00|178.24|175.44|178.09|175.29|178.46|175.66|177.57|174.77|0
1638861000000|2021-12-07 07:10:00|178.13|175.33|178.42|175.62|178.61|175.81|178.09|175.29|0
1638861300000|2021-12-07 07:15:00|178.46|175.66|178.08|175.28|178.53|175.73|177.71|174.91|0
1638861600000|2021-12-07 07:20:00|178.05|175.25|178.38|175.58|178.45|175.65|177.78|174.98|0
1638861900000|2021-12-07 07:25:00|178.3|175.5|178.52|175.72|178.6|175.8|178.08|175.28|0
1638862200000|2021-12-07 07:30:00|178.67|175.87|178.74|175.94|178.82|176.02|177.93|175.13|0
1638862500000|2021-12-07 07:35:00|178.67|175.87|178.44|175.64|178.74|175.94|178.15|175.35|0
1638862800000|2021-12-07 07:40:00|178.37|175.57|178.59|175.79|178.59|175.79|178.14|175.34|0
1638863100000|2021-12-07 07:45:00|178.66|175.86|178.44|175.64|178.66|175.86|177.99|175.19|0
1638863400000|2021-12-07 07:50:00|178.36|175.56|177.1|174.3|178.44|175.64|176.91|174.11|0
1638863700000|2021-12-07 07:55:00|177.14|174.34|174.6|171.8|182.14|179.34|173.96|171.16|0
1638864000000|2021-12-07 08:00:00|174.56|171.76|174.67|171.87|175.41|172.61|174.23|171.43|0
1638864300000|2021-12-07 08:05:00|174.51|172.11|174.02|171.62|175.21|172.81|173.99|171.59|0
1638864600000|2021-12-07 08:10:00|174.1|171.7|172.68|170.28|174.1|171.7|172.21|169.81|0
1638864900000|2021-12-07 08:15:00|172.82|170.42|172.75|170.35|173.7|171.3|172.68|170.28|0
1638865200000|2021-12-07 08:20:00|172.67|170.27|172.74|170.34|173.11|170.71|172.31|169.91|0
1638865500000|2021-12-07 08:25:00|172.82|170.42|171.94|169.54|172.82|170.42|171.79|169.39|0
1638865800000|2021-12-07 08:30:00|171.86|169.46|171.57|169.17|172.52|170.12|171.57|169.17|0
1638866100000|2021-12-07 08:35:00|171.64|169.24|171.49|169.09|172.01|169.61|171.35|168.95|0
1638866400000|2021-12-07 08:40:00|171.42|169.02|171.06|168.66|171.79|169.39|170.98|168.58|0
1638866700000|2021-12-07 08:45:00|170.98|168.58|170.4|168|171.06|168.66|170.11|167.71|0
1638867000000|2021-12-07 08:50:00|170.33|167.93|170.83|168.43|170.83|168.43|170.04|167.64|0
1638867300000|2021-12-07 08:55:00|170.4|168|170.11|167.71|170.4|168|169.75|167.35|0
1638867600000|2021-12-07 09:00:00|170.03|167.63|169.81|167.41|170.25|167.85|169.38|166.98|0
1638867900000|2021-12-07 09:05:00|169.74|167.34|169.74|167.34|169.88|167.48|169.31|166.91|0
1638868200000|2021-12-07 09:10:00|169.78|167.38|169.49|167.09|170.03|167.63|169.3|166.9|0
1638868500000|2021-12-07 09:15:00|169.52|167.12|168.17|165.77|171.62|169.22|168.1|165.7|0
1638868800000|2021-12-07 09:20:00|168.25|165.85|167.6|165.2|168.25|165.85|167.45|165.05|0
1638869100000|2021-12-07 09:25:00|167.53|165.13|168.24|165.84|168.24|165.84|167.38|164.98|0
1638869400000|2021-12-07 09:30:00|168.31|165.91|169.39|166.99|169.39|166.99|168.1|165.7|0
1638869700000|2021-12-07 09:35:00|169.32|166.92|169.68|167.28|169.68|167.28|168.96|166.56|0
1638870000000|2021-12-07 09:40:00|169.61|167.21|168.81|166.41|169.75|167.35|168.66|166.26|0
1638870300000|2021-12-07 09:45:00|168.77|166.37|168.45|166.05|169.02|166.62|168.37|165.97|0
1638870600000|2021-12-07 09:50:00|168.41|166.01|168.59|166.19|168.8|166.4|168.27|165.87|0
1638870900000|2021-12-07 09:55:00|168.55|166.15|168.66|166.26|168.8|166.4|168.23|165.83|0
1638871200000|2021-12-07 10:00:00|168.59|166.19|167.86|165.46|168.73|166.33|167.65|165.25|0
1638871500000|2021-12-07 10:05:00|167.94|165.54|167.93|165.53|168.44|166.04|167.86|165.46|0
1638871800000|2021-12-07 10:10:00|168.15|165.75|167.28|164.88|168.15|165.75|167.28|164.88|0
1638872100000|2021-12-07 10:15:00|167.21|164.81|167|164.6|167.36|164.96|166.85|164.45|0
1638872400000|2021-12-07 10:20:00|167.07|164.67|167.42|165.02|167.42|165.02|166.85|164.45|0
1638872700000|2021-12-07 10:25:00|167.21|164.81|167.06|164.66|167.21|164.81|166.85|164.45|0
1638873000000|2021-12-07 10:30:00|167.17|164.77|167.35|164.95|167.49|165.09|167.06|164.66|0
1638873300000|2021-12-07 10:35:00|167.42|165.02|167.13|164.73|167.49|165.09|167.13|164.73|0
1638873600000|2021-12-07 10:40:00|167.2|164.8|166.91|164.51|167.2|164.8|166.77|164.37|0
1638873900000|2021-12-07 10:45:00|166.84|164.44|166.91|164.51|166.98|164.58|166.77|164.37|0
1638874200000|2021-12-07 10:50:00|166.87|164.47|165.7|163.3|166.91|164.51|164.63|162.23|0
1638874500000|2021-12-07 10:55:00|165.77|163.37|164.99|162.59|167.06|164.66|164.67|162.27|0
1638874800000|2021-12-07 11:00:00|165.06|162.66|165.81|163.41|166.05|163.65|164.85|162.45|0
1638875100000|2021-12-07 11:05:00|165.77|163.37|165.7|163.3|165.98|163.58|165.48|163.08|0
1638875400000|2021-12-07 11:10:00|165.77|163.37|166.33|163.93|166.48|164.08|165.48|163.08|0
1638875700000|2021-12-07 11:15:00|166.19|163.79|165.83|163.43|166.26|163.86|165.76|163.36|0
1638876000000|2021-12-07 11:20:00|165.9|163.5|166.19|163.79|166.26|163.86|165.9|163.5|0
1638876300000|2021-12-07 11:25:00|166.47|164.07|166.33|163.93|166.83|164.43|165.97|163.57|0
1638876600000|2021-12-07 11:30:00|166.36|163.96|166.11|163.71|166.4|164|165.68|163.28|0
1638876900000|2021-12-07 11:35:00|166.18|163.78|165.68|163.28|166.18|163.78|165.61|163.21|0
1638877200000|2021-12-07 11:40:00|165.75|163.35|165.25|162.85|165.82|163.42|165.11|162.71|0
1638877500000|2021-12-07 11:45:00|165.22|162.82|165.75|163.35|165.89|163.49|165.22|162.82|0
1638877800000|2021-12-07 11:50:00|165.67|163.27|165.81|163.41|165.89|163.49|165.46|163.06|0
1638878100000|2021-12-07 11:55:00|165.78|163.38|165.81|163.41|165.95|163.55|165.46|163.06|0
1638878400000|2021-12-07 12:00:00|166.03|163.63|166.84|164.44|166.95|164.55|165.67|163.27|0
1638878700000|2021-12-07 12:05:00|166.88|164.48|166.45|164.05|167.31|164.91|166.23|163.83|0
1638879000000|2021-12-07 12:10:00|166.38|163.98|166.52|164.12|166.73|164.33|166.02|163.62|0
1638879300000|2021-12-07 12:15:00|166.48|164.08|166.37|163.97|166.59|164.19|166.09|163.69|0
1638879600000|2021-12-07 12:20:00|166.44|164.04|166.08|163.68|166.44|164.04|165.94|163.54|0
1638879900000|2021-12-07 12:25:00|166.15|163.75|166.44|164.04|166.51|164.11|166.08|163.68|0
1638880200000|2021-12-07 12:30:00|166.51|164.11|166.43|164.03|166.79|164.39|166.22|163.82|0
1638880500000|2021-12-07 12:35:00|166.51|164.11|166.5|164.1|166.58|164.18|166.08|163.68|0
1638880800000|2021-12-07 12:40:00|166.57|164.17|166.43|164.03|166.72|164.32|166.36|163.96|0
1638881100000|2021-12-07 12:45:00|166.36|163.96|166.43|164.03|166.5|164.1|166.28|163.88|0
1638881400000|2021-12-07 12:50:00|166.36|163.96|166|163.6|166.43|164.03|165.93|163.53|0
1638881700000|2021-12-07 12:55:00|166.07|163.67|166.21|163.81|166.49|164.09|166|163.6|0
1638882000000|2021-12-07 13:00:00|166.14|163.74|166.49|164.09|166.63|164.23|165.85|163.45|0
1638882300000|2021-12-07 13:05:00|166.56|164.16|166.49|164.09|166.78|164.38|166.27|163.87|0
1638882600000|2021-12-07 13:10:00|166.56|164.16|165.99|163.59|166.56|164.16|165.99|163.59|0
1638882900000|2021-12-07 13:15:00|166.06|163.66|166.05|163.65|166.27|163.87|165.91|163.51|0
1638883200000|2021-12-07 13:20:00|166.09|163.69|166.19|163.79|166.27|163.87|166.05|163.65|0
1638883500000|2021-12-07 13:25:00|166.12|163.72|165.84|163.44|166.19|163.79|165.48|163.08|0
1638883800000|2021-12-07 13:30:00|165.91|163.51|165.98|163.58|166.26|163.86|165.62|163.22|0
1638884100000|2021-12-07 13:35:00|166.05|163.65|165.48|163.08|166.05|163.65|165.12|162.72|0
1638884400000|2021-12-07 13:40:00|165.4|163|165.83|163.43|165.9|163.5|165.4|163|0
1638884700000|2021-12-07 13:45:00|165.76|163.36|165.68|163.28|166.04|163.64|165.61|163.21|0
1638885000000|2021-12-07 13:50:00|165.75|163.35|166.54|164.14|166.68|164.28|165.75|163.35|0
1638885300000|2021-12-07 13:55:00|166.61|164.21|167.03|164.63|167.11|164.71|166.46|164.06|0
1638885600000|2021-12-07 14:00:00|167.1|164.7|166.74|164.34|167.25|164.85|166.6|164.2|0
1638885900000|2021-12-07 14:05:00|166.67|164.27|166.85|164.45|166.89|164.49|166.67|164.27|0
1638886200000|2021-12-07 14:10:00|166.89|164.49|167.53|165.13|167.67|165.27|166.89|164.49|0
1638886500000|2021-12-07 14:15:00|167.49|165.09|168.1|165.7|168.24|165.84|167.38|164.98|0
1638886800000|2021-12-07 14:20:00|168.17|165.77|167.59|165.19|168.31|165.91|167.24|164.84|0
1638887100000|2021-12-07 14:25:00|167.52|165.12|166.87|164.47|167.52|165.12|166.59|164.19|0
1638887400000|2021-12-07 14:30:00|166.45|164.05|165.66|163.26|166.8|164.4|164.24|161.84|0
1638887700000|2021-12-07 14:35:00|165.31|162.91|165.02|162.62|165.45|163.05|163.61|161.21|0
1638888000000|2021-12-07 14:40:00|164.95|162.55|162.83|160.43|165.3|162.9|162.76|160.36|0
1638888300000|2021-12-07 14:45:00|162.55|160.15|161.43|159.03|162.55|160.15|161.3|158.9|0
1638888600000|2021-12-07 14:50:00|161.16|158.76|160.25|157.85|161.85|159.45|159.77|157.37|0
1638888900000|2021-12-07 14:55:00|160.39|157.99|158.33|155.93|163.03|160.63|158.33|155.93|0
1638889200000|2021-12-07 15:00:00|158.05|155.65|158.87|156.47|158.94|156.54|157.71|155.31|0
1638889500000|2021-12-07 15:05:00|158.53|156.13|157.7|155.3|158.94|156.54|157.7|155.3|0
1638889800000|2021-12-07 15:10:00|157.57|155.17|156.27|153.87|157.84|155.44|156.2|153.8|0
1638890100000|2021-12-07 15:15:00|156.2|153.8|158.03|155.63|158.03|155.63|155.93|153.53|0
1638890400000|2021-12-07 15:20:00|157.9|155.5|155.27|152.87|157.9|155.5|154.12|151.72|0
1638890700000|2021-12-07 15:25:00|155.07|152.67|155.68|153.28|155.68|153.28|154.66|152.26|0
1638891000000|2021-12-07 15:30:00|155.82|153.42|154.86|152.46|155.82|153.42|154.8|152.4|0
1638891300000|2021-12-07 15:35:00|154.93|152.53|154.59|152.19|155.07|152.67|154.32|151.92|0
1638891600000|2021-12-07 15:40:00|154.66|152.26|153.44|151.04|154.72|152.32|153.37|150.97|0
1638891900000|2021-12-07 15:45:00|153.51|151.11|153.44|151.04|153.91|151.51|153.1|150.7|0
1638892200000|2021-12-07 15:50:00|153.3|150.9|153.23|150.83|153.64|151.24|152.5|150.1|0
1638892500000|2021-12-07 15:55:00|153.17|150.77|153.13|150.73|153.64|151.24|152.96|150.56|0
1638892800000|2021-12-07 16:00:00|153.1|150.7|152.36|149.96|153.1|150.7|152.09|149.69|0
1638893100000|2021-12-07 16:05:00|152.29|149.89|152.29|149.89|152.62|150.22|152.16|149.76|0
1638893400000|2021-12-07 16:10:00|152.22|149.82|153.9|151.5|153.96|151.56|152.22|149.82|0
1638893700000|2021-12-07 16:15:00|153.96|151.56|153.42|151.02|154.17|151.77|153.22|150.82|0
1638894000000|2021-12-07 16:20:00|153.36|150.96|153.89|151.49|154.23|151.83|153.29|150.89|0
1638894300000|2021-12-07 16:25:00|153.96|151.56|153.55|151.15|154.16|151.76|153.49|151.09|0
1638894600000|2021-12-07 16:30:00|153.62|151.22|153.35|150.95|154.29|151.89|153.15|150.75|0
1638894900000|2021-12-07 16:35:00|153.42|151.02|153.01|150.61|153.55|151.15|152.81|150.41|0
1638895200000|2021-12-07 16:40:00|152.94|150.54|153.41|151.01|153.54|151.14|152.74|150.34|0
1638895500000|2021-12-07 16:45:00|153.48|151.08|154.08|151.68|154.15|151.75|153.28|150.88|0
1638895800000|2021-12-07 16:50:00|154.01|151.61|153.88|151.48|154.08|151.68|153.41|151.01|0
1638896100000|2021-12-07 16:55:00|153.94|151.54|154.08|151.68|154.08|151.68|153.54|151.14|0
1638896400000|2021-12-07 17:00:00|154.01|151.61|153.7|151.3|154.08|151.68|153.67|151.27|0
1638896700000|2021-12-07 17:05:00|153.67|151.27|153.87|151.47|154.14|151.74|153.2|150.8|0
1638897000000|2021-12-07 17:10:00|153.8|151.4|153.46|151.06|153.8|151.4|153.33|150.93|0
1638897300000|2021-12-07 17:15:00|153.39|150.99|154.27|151.87|154.47|152.07|153.26|150.86|0
1638897600000|2021-12-07 17:20:00|154.34|151.94|154|151.6|154.4|152|153.79|151.39|0
1638897900000|2021-12-07 17:25:00|154.06|151.66|153.99|151.59|154.2|151.8|153.66|151.26|0
1638898200000|2021-12-07 17:30:00|153.93|151.53|153.59|151.19|154.06|151.66|153.52|151.12|0
1638898500000|2021-12-07 17:35:00|153.65|151.25|153.38|150.98|153.72|151.32|153.38|150.98|0
1638898800000|2021-12-07 17:40:00|153.45|151.05|153.72|151.32|153.78|151.38|153.38|150.98|0
1638899100000|2021-12-07 17:45:00|153.78|151.38|153.44|151.04|153.78|151.38|153.38|150.98|0
1638899400000|2021-12-07 17:50:00|153.51|151.11|153.31|150.91|153.51|151.11|153.04|150.64|0
1638899700000|2021-12-07 17:55:00|153.24|150.84|150.47|148.07|153.24|150.84|150.47|148.07|0
1638900000000|2021-12-07 18:00:00|150.54|148.14|148.28|145.88|150.67|148.27|147.82|145.42|0
1638900300000|2021-12-07 18:05:00|148.22|145.82|149.01|146.61|149.08|146.68|148.02|145.62|0
1638900600000|2021-12-07 18:10:00|148.95|146.55|149.55|147.15|149.82|147.42|148.95|146.55|0
1638900900000|2021-12-07 18:15:00|149.48|147.08|148.54|146.14|149.48|147.08|148.54|146.14|0
1638901200000|2021-12-07 18:20:00|148.61|146.21|151.46|149.06|151.46|149.06|148.34|145.94|0
1638901500000|2021-12-07 18:25:00|151.53|149.13|151.53|149.13|151.73|149.33|151.26|148.86|0
1638901800000|2021-12-07 18:30:00|151.39|148.99|151.32|148.92|151.79|149.39|151.26|148.86|0
1638902100000|2021-12-07 18:35:00|151.26|148.86|151.25|148.85|151.66|149.26|151.19|148.79|0
1638902400000|2021-12-07 18:40:00|151.32|148.92|150.92|148.52|151.45|149.05|150.72|148.32|0
1638902700000|2021-12-07 18:45:00|150.98|148.58|150.71|148.31|151.05|148.65|150.71|148.31|0
1638903000000|2021-12-07 18:50:00|150.78|148.38|150.58|148.18|150.85|148.45|150.05|147.65|0
1638903300000|2021-12-07 18:55:00|150.64|148.24|150.77|148.37|150.98|148.58|150.64|148.24|0
1638903600000|2021-12-07 19:00:00|150.84|148.44|151.31|148.91|151.78|149.38|150.84|148.44|0
1638903900000|2021-12-07 19:05:00|151.37|148.97|151.31|148.91|151.51|149.11|151.24|148.84|0
1638904200000|2021-12-07 19:10:00|151.37|148.97|151.37|148.97|151.57|149.17|151.04|148.64|0
1638904500000|2021-12-07 19:15:00|151.44|149.04|151.43|149.03|151.57|149.17|151.24|148.84|0
1638904800000|2021-12-07 19:20:00|151.5|149.1|151.36|148.96|151.7|149.3|151.3|148.9|0
1638905100000|2021-12-07 19:25:00|151.43|149.03|151.23|148.83|151.43|149.03|150.69|148.29|0
1638905400000|2021-12-07 19:30:00|151.36|148.96|151.63|149.23|151.63|149.23|151.23|148.83|0
1638905700000|2021-12-07 19:35:00|151.49|149.09|152.16|149.76|152.57|150.17|151.43|149.03|0
1638906000000|2021-12-07 19:40:00|152.1|149.7|151.52|149.12|152.23|149.83|151.49|149.09|0
1638906300000|2021-12-07 19:45:00|151.49|149.09|151.62|149.22|152.23|149.83|151.29|148.89|0
1638906600000|2021-12-07 19:50:00|151.76|149.36|151.22|148.82|151.89|149.49|151.08|148.68|0
1638906900000|2021-12-07 19:55:00|151.28|148.88|151.62|149.22|151.95|149.55|150.95|148.55|0
1638907200000|2021-12-07 20:00:00|151.75|149.35|151.28|148.88|152.09|149.69|151.14|148.74|0
1638907500000|2021-12-07 20:05:00|151.21|148.81|151.54|149.14|151.68|149.28|150.68|148.28|0
1638907800000|2021-12-07 20:10:00|151.48|149.08|153.47|151.07|153.67|151.27|151.48|149.08|0
1638908100000|2021-12-07 20:15:00|153.4|151|153.43|151.03|153.47|151.07|152.86|150.46|0
1638908400000|2021-12-07 20:20:00|153.46|151.06|154.75|152.35|154.75|152.35|153.13|150.73|0
1638908700000|2021-12-07 20:25:00|154.68|152.28|155.09|152.69|155.09|152.69|154.34|151.94|0
1638909000000|2021-12-07 20:30:00|155.16|152.76|156.41|154.01|156.62|154.22|154.47|152.07|0
1638909300000|2021-12-07 20:35:00|156.48|154.08|157.44|155.04|157.51|155.11|156.28|153.88|0
1638909600000|2021-12-07 20:40:00|157.37|154.97|158.42|156.02|158.7|156.3|156.27|153.87|0
1638909900000|2021-12-07 20:45:00|158.49|156.09|158.83|156.43|159.45|157.05|158.15|155.75|0
1638910200000|2021-12-07 20:50:00|158.9|156.5|158.07|155.67|160.91|158.51|157.94|155.54|0
1638910500000|2021-12-07 20:55:00|158.14|155.74|153.85|151.45|158.48|156.08|153.31|150.91|0
1638910800000|2021-12-07 21:00:00|153.52|151.12|152.91|150.51|153.52|151.12|152.04|149.64|0
1638911100000|2021-12-07 21:05:00|152.84|150.44|151.77|149.37|152.84|150.44|151.5|149.1|0
1638911400000|2021-12-07 21:10:00|151.9|149.5|151.83|149.43|152.23|149.83|151.56|149.16|0
1638911700000|2021-12-07 21:15:00|152.23|149.37|149.79|146.99|152.3|149.5|149.52|146.72|0
1638912000000|2021-12-07 21:20:00|149.85|147.05|150.05|147.25|150.25|147.45|149.79|146.99|0
1638912300000|2021-12-07 21:25:00|149.98|147.18|150.05|147.25|150.05|147.25|149.78|146.98|0
1638912600000|2021-12-07 21:30:00|149.98|147.18|149.71|146.91|150.05|147.25|149.51|146.71|0
1638912900000|2021-12-07 21:35:00|149.65|146.85|149.91|147.11|149.91|147.11|149.65|146.85|0
1638913200000|2021-12-07 21:40:00|149.84|147.04|149.38|146.58|149.84|147.04|149.38|146.58|0
1638913500000|2021-12-07 21:45:00|149.44|146.64|149.77|146.97|149.77|146.97|149.37|146.57|0
1638913800000|2021-12-07 21:50:00|149.84|147.04|149.77|146.97|149.84|147.04|149.57|146.77|0
1638914100000|2021-12-07 21:55:00|149.83|147.03|149.93|147.13|149.93|147.13|149.7|146.9|0
1638914400000|2021-12-07 22:00:00|149.87|147.07|149.87|147.07|149.87|147.07|149.79|146.99|0
1638914700000|2021-12-07 22:05:00|149.84|147.04|149.84|147.04|149.86|147.06|149.79|146.99|0
1638915000000|2021-12-07 22:10:00|149.85|147.05|149.79|146.99|149.85|147.05|149.79|146.99|0
1638915300000|2021-12-07 22:15:00|149.8|147|149.82|147.02|149.85|147.05|149.79|146.99|0
1638915600000|2021-12-07 22:20:00|149.85|147.05|149.67|146.87|149.85|147.05|149.57|146.77|0
1638915900000|2021-12-07 22:25:00|149.54|146.74|149.62|146.82|149.73|146.93|149.54|146.74|0
1638916200000|2021-12-07 22:30:00|149.75|146.95|149.63|146.83|149.77|146.97|149.63|146.83|0
1638916500000|2021-12-07 22:35:00|149.62|146.82|149.72|146.92|149.73|146.93|149.61|146.81|0
1638916800000|2021-12-07 22:40:00|149.75|146.95|149.79|146.99|149.79|146.99|149.72|146.92|0
1638917100000|2021-12-07 22:45:00|149.78|146.98|149.76|146.96|149.78|146.98|149.66|146.86|0
1638917400000|2021-12-07 22:50:00|149.75|146.95|149.55|146.75|149.75|146.95|149.46|146.66|0
1638917700000|2021-12-07 22:55:00|149.51|146.71|149.61|146.81|149.64|146.84|149.49|146.69|0
1638918000000|2021-12-07 23:00:00|149.7|146.9|151.13|148.33|151.3|148.5|149.44|146.64|0
1638918300000|2021-12-07 23:05:00|151.2|148.4|151.46|148.66|151.5|148.7|151.06|148.26|0
1638918600000|2021-12-07 23:10:00|151.39|148.59|151.46|148.66|151.86|149.06|151.36|148.56|0
1638918900000|2021-12-07 23:15:00|151.53|148.73|151.26|148.46|151.53|148.73|151.19|148.39|0
1638919200000|2021-12-07 23:20:00|151.32|148.52|151.32|148.52|151.72|148.92|151.15|148.35|0
1638919500000|2021-12-07 23:25:00|151.39|148.59|151.65|148.85|151.79|148.99|151.39|148.59|0
1638919800000|2021-12-07 23:30:00|151.58|148.78|151.65|148.85|151.72|148.92|151.52|148.72|0
1638920100000|2021-12-07 23:35:00|151.68|148.88|151.28|148.48|151.72|148.92|151.11|148.31|0
1638920400000|2021-12-07 23:40:00|151.25|148.45|151.31|148.51|151.48|148.68|151.11|148.31|0
1638920700000|2021-12-07 23:45:00|151.44|148.64|151.17|148.37|151.51|148.71|150.77|147.97|0
1638921000000|2021-12-07 23:50:00|151.21|148.41|151.04|148.24|151.31|148.51|150.97|148.17|0
1638921300000|2021-12-07 23:55:00|151.07|148.27|151.3|148.5|151.57|148.77|150.9|148.1|0
1638921600000|2021-12-08 00:00:00|151.37|148.57|151.63|148.83|151.9|149.1|151.24|148.44|0
1638921900000|2021-12-08 00:05:00|151.6|148.8|151.97|149.17|152.24|149.44|151.6|148.8|0
1638922200000|2021-12-08 00:10:00|152.03|149.23|152.3|149.5|152.5|149.7|151.97|149.17|0
1638922500000|2021-12-08 00:15:00|152.37|149.57|152.47|149.67|152.7|149.9|152.16|149.36|0
1638922800000|2021-12-08 00:20:00|152.43|149.63|152.8|150|152.97|150.17|152.3|149.5|0
1638923100000|2021-12-08 00:25:00|152.77|149.97|151.76|148.96|152.77|149.97|151.76|148.96|0
1638923400000|2021-12-08 00:30:00|151.72|148.92|150.99|148.19|151.72|148.92|150.95|148.15|0
1638923700000|2021-12-08 00:35:00|151.02|148.22|151.28|148.48|151.35|148.55|150.95|148.15|0
1638924000000|2021-12-08 00:40:00|151.22|148.42|150.55|147.75|151.28|148.48|150.51|147.71|0
1638924300000|2021-12-08 00:45:00|150.61|147.81|150.48|147.68|150.68|147.88|150.21|147.41|0
1638924600000|2021-12-08 00:50:00|150.45|147.65|149.94|147.14|150.45|147.65|149.94|147.14|0
1638924900000|2021-12-08 00:55:00|150.01|147.21|148.55|145.75|150.01|147.21|148.55|145.75|0
1638925200000|2021-12-08 01:00:00|148.36|145.56|149.41|146.61|149.48|146.68|148.36|145.56|0
1638925500000|2021-12-08 01:05:00|149.34|146.54|149.74|146.94|150.14|147.34|149.34|146.54|0
1638925800000|2021-12-08 01:10:00|149.8|147|149.5|146.7|149.9|147.1|149.34|146.54|0
1638926100000|2021-12-08 01:15:00|149.47|146.67|149.6|146.8|149.73|146.93|149.34|146.54|0
1638926400000|2021-12-08 01:20:00|149.67|146.87|150.13|147.33|150.33|147.53|149.67|146.87|0
1638926700000|2021-12-08 01:25:00|150.26|147.46|149.96|147.16|150.26|147.46|149.79|146.99|0
1638927000000|2021-12-08 01:30:00|149.99|147.19|150.59|147.79|150.92|148.12|149.79|146.99|0
1638927300000|2021-12-08 01:35:00|150.52|147.72|150.39|147.59|150.52|147.72|149.92|147.12|0
1638927600000|2021-12-08 01:40:00|150.35|147.55|150.05|147.25|150.39|147.59|149.66|146.86|0
1638927900000|2021-12-08 01:45:00|149.99|147.19|150.31|147.51|150.38|147.58|149.92|147.12|0
1638928200000|2021-12-08 01:50:00|150.25|147.45|150.05|147.25|150.25|147.45|149.72|146.92|0
1638928500000|2021-12-08 01:55:00|149.95|147.15|149.85|147.05|149.98|147.18|149.71|146.91|0
1638928800000|2021-12-08 02:00:00|149.78|146.98|149.12|146.32|149.91|147.11|149.05|146.25|0
1638929100000|2021-12-08 02:05:00|149.15|146.35|149.31|146.51|149.38|146.58|149.05|146.25|0
1638929400000|2021-12-08 02:10:00|149.28|146.48|148.88|146.08|149.38|146.58|148.78|145.98|0
1638929700000|2021-12-08 02:15:00|148.85|146.05|147.92|145.12|148.91|146.11|147.27|144.47|0
1638930000000|2021-12-08 02:20:00|147.79|144.99|148.45|145.65|148.45|145.65|147.79|144.99|0
1638930300000|2021-12-08 02:25:00|148.51|145.71|148.58|145.78|148.78|145.98|148.44|145.64|0
1638930600000|2021-12-08 02:30:00|148.64|145.84|148.41|145.61|149.17|146.37|148.31|145.51|0
1638930900000|2021-12-08 02:35:00|148.44|145.64|148.21|145.41|148.44|145.64|148.11|145.31|0
1638931200000|2021-12-08 02:40:00|148.14|145.34|148.11|145.31|148.7|145.9|148.04|145.24|0
1638931500000|2021-12-08 02:45:00|147.98|145.18|147.81|145.01|148.11|145.31|147.39|144.59|0
1638931800000|2021-12-08 02:50:00|147.75|144.95|148.1|145.3|148.17|145.37|147.58|144.78|0
1638932100000|2021-12-08 02:55:00|148.14|145.34|148.07|145.27|148.3|145.5|147.9|145.1|0
1638932400000|2021-12-08 03:00:00|148.03|145.23|148.16|145.36|148.56|145.76|148.03|145.23|0
1638932700000|2021-12-08 03:05:00|148.23|145.43|148.16|145.36|148.49|145.69|148.16|145.36|0
1638933000000|2021-12-08 03:10:00|148.23|145.43|148.19|145.39|148.42|145.62|148.09|145.29|0
1638933300000|2021-12-08 03:15:00|148.22|145.42|148.09|145.29|148.22|145.42|147.63|144.83|0
1638933600000|2021-12-08 03:20:00|148.16|145.36|148.09|145.29|148.42|145.62|148.09|145.29|0
1638933900000|2021-12-08 03:25:00|148.22|145.42|148.35|145.55|148.41|145.61|147.89|145.09|0
1638934200000|2021-12-08 03:30:00|148.41|145.61|147.72|144.92|148.41|145.61|147.66|144.86|0
1638934500000|2021-12-08 03:35:00|147.69|144.89|147.43|144.63|147.95|145.15|147.36|144.56|0
1638934800000|2021-12-08 03:40:00|147.39|144.59|147.39|144.59|147.43|144.63|147|144.2|0
1638935100000|2021-12-08 03:45:00|147.42|144.62|147.68|144.88|147.75|144.95|147.33|144.53|0
1638935400000|2021-12-08 03:50:00|147.62|144.82|147.42|144.62|147.68|144.88|147.35|144.55|0
1638935700000|2021-12-08 03:55:00|147.45|144.65|147.68|144.88|147.74|144.94|147.42|144.62|0
1638936000000|2021-12-08 04:00:00|147.61|144.81|147.58|144.78|147.68|144.88|147.41|144.61|0
1638936300000|2021-12-08 04:05:00|147.61|144.81|147.54|144.74|147.64|144.84|147.35|144.55|0
1638936600000|2021-12-08 04:10:00|147.58|144.78|147.34|144.54|147.67|144.87|147.21|144.41|0
1638936900000|2021-12-08 04:15:00|147.31|144.51|147.34|144.54|147.34|144.54|147.15|144.35|0
1638937200000|2021-12-08 04:20:00|147.41|144.61|147.27|144.47|147.41|144.61|147.14|144.34|0
1638937500000|2021-12-08 04:25:00|147.21|144.41|147.27|144.47|147.34|144.54|147.14|144.34|0
1638937800000|2021-12-08 04:30:00|147.24|144.44|147.27|144.47|147.34|144.54|147.14|144.34|0
1638938100000|2021-12-08 04:35:00|147.2|144.4|147.59|144.79|147.66|144.86|147.2|144.4|0
1638938400000|2021-12-08 04:40:00|147.66|144.86|147.66|144.86|147.92|145.12|147.59|144.79|0
1638938700000|2021-12-08 04:45:00|147.65|144.85|147.91|145.11|147.95|145.15|147.59|144.79|0
1638939000000|2021-12-08 04:50:00|147.85|145.05|148.31|145.51|148.31|145.51|147.85|145.05|0
1638939300000|2021-12-08 04:55:00|148.27|145.47|147.84|145.04|148.37|145.57|147.71|144.91|0
1638939600000|2021-12-08 05:00:00|147.81|145.01|147.91|145.11|147.98|145.18|147.52|144.72|0
1638939900000|2021-12-08 05:05:00|147.94|145.14|148.43|145.63|148.56|145.76|147.91|145.11|0
1638940200000|2021-12-08 05:10:00|148.3|145.5|148.56|145.76|148.82|146.02|148.3|145.5|0
1638940500000|2021-12-08 05:15:00|148.53|145.73|148.69|145.89|148.76|145.96|148.43|145.63|0
1638940800000|2021-12-08 05:20:00|148.62|145.82|148.75|145.95|148.82|146.02|148.49|145.69|0
1638941100000|2021-12-08 05:25:00|148.72|145.92|148.29|145.49|148.75|145.95|148.22|145.42|0
1638941400000|2021-12-08 05:30:00|148.35|145.55|148.85|146.05|149.01|146.21|148.35|145.55|0
1638941700000|2021-12-08 05:35:00|148.81|146.01|148.61|145.81|148.88|146.08|148.55|145.75|0
1638942000000|2021-12-08 05:40:00|148.65|145.85|148.74|145.94|148.81|146.01|148.55|145.75|0
1638942300000|2021-12-08 05:45:00|148.81|146.01|148.81|146.01|149|146.2|148.74|145.94|0
1638942600000|2021-12-08 05:50:00|148.84|146.04|148.54|145.74|148.84|146.04|148.47|145.67|0
1638942900000|2021-12-08 05:55:00|148.47|145.67|147.49|144.69|148.51|145.71|147.42|144.62|0
1638943200000|2021-12-08 06:00:00|147.55|144.75|147.78|144.98|148.14|145.34|147.36|144.56|0
1638943500000|2021-12-08 06:05:00|147.85|145.05|147.91|145.11|148.07|145.27|147.74|144.94|0
1638943800000|2021-12-08 06:10:00|147.88|145.08|148.43|145.63|148.46|145.66|147.81|145.01|0
1638944100000|2021-12-08 06:15:00|148.4|145.6|148.17|145.37|148.4|145.6|148.07|145.27|0
1638944400000|2021-12-08 06:20:00|148.2|145.4|148.46|145.66|148.46|145.66|147.87|145.07|0
1638944700000|2021-12-08 06:25:00|148.33|145.53|147.93|145.13|148.43|145.63|147.93|145.13|0
1638945000000|2021-12-08 06:30:00|148|145.2|148.06|145.26|148.26|145.46|147.83|145.03|0
1638945300000|2021-12-08 06:35:00|148.13|145.33|148.65|145.85|148.65|145.85|148.13|145.33|0
1638945600000|2021-12-08 06:40:00|148.68|145.88|148.71|145.91|148.85|146.05|148.52|145.72|0
1638945900000|2021-12-08 06:45:00|148.75|145.95|148.51|145.71|148.84|146.04|148.45|145.65|0
1638946200000|2021-12-08 06:50:00|148.55|145.75|148.71|145.91|148.77|145.97|148.31|145.51|0
1638946500000|2021-12-08 06:55:00|148.64|145.84|148.57|145.77|148.77|145.97|148.44|145.64|0
1638946800000|2021-12-08 07:00:00|148.67|145.87|149|146.2|149.03|146.23|148.15|145.35|0
1638947100000|2021-12-08 07:05:00|148.97|146.17|149.76|146.96|149.79|146.99|148.57|145.77|0
1638947400000|2021-12-08 07:10:00|149.73|146.93|149.36|146.56|150.09|147.29|149.36|146.56|0
1638947700000|2021-12-08 07:15:00|149.42|146.62|151.46|148.66|151.5|148.7|149.36|146.56|0
1638948000000|2021-12-08 07:20:00|151.5|148.7|151.93|149.13|151.96|149.16|151.43|148.63|0
1638948300000|2021-12-08 07:25:00|151.96|149.16|152.22|149.42|152.63|149.83|151.82|149.02|0
1638948600000|2021-12-08 07:30:00|152.16|149.36|152.09|149.29|152.42|149.62|152.02|149.22|0
1638948900000|2021-12-08 07:35:00|152.02|149.22|151.95|149.15|152.19|149.39|151.62|148.82|0
1638949200000|2021-12-08 07:40:00|152.02|149.22|152.08|149.28|152.35|149.55|151.89|149.09|0
1638949500000|2021-12-08 07:45:00|152.02|149.22|151.48|148.68|152.15|149.35|151.35|148.55|0
1638949800000|2021-12-08 07:50:00|151.38|148.58|151.68|148.88|151.81|149.01|151.35|148.55|0
1638950100000|2021-12-08 07:55:00|151.61|148.81|151.11|148.31|151.61|148.81|151.01|148.21|0
1638950400000|2021-12-08 08:00:00|151.25|148.45|151.01|148.21|151.54|148.74|150.35|147.55|0
1638950700000|2021-12-08 08:05:00|150.54|148.14|150.54|148.14|150.81|148.41|150.08|147.68|0
1638951000000|2021-12-08 08:10:00|150.61|148.21|151.34|148.94|151.34|148.94|150.08|147.68|0
1638951300000|2021-12-08 08:15:00|151.2|148.8|151.53|149.13|152|149.6|151.2|148.8|0
1638951600000|2021-12-08 08:20:00|151.6|149.2|151.1|148.7|152.07|149.67|151|148.6|0
1638951900000|2021-12-08 08:25:00|151.13|148.73|150.66|148.26|151.26|148.86|150.27|147.87|0
1638952200000|2021-12-08 08:30:00|150.73|148.33|149.84|147.44|151.06|148.66|149.8|147.4|0
1638952500000|2021-12-08 08:35:00|149.8|147.4|149.87|147.47|150.13|147.73|149.57|147.17|0
1638952800000|2021-12-08 08:40:00|149.93|147.53|149.93|147.53|150.2|147.8|149.86|147.46|0
1638953100000|2021-12-08 08:45:00|150|147.6|150.32|147.92|150.43|148.03|149.8|147.4|0
1638953400000|2021-12-08 08:50:00|150.36|147.96|150.12|147.72|150.79|148.39|150.09|147.69|0
1638953700000|2021-12-08 08:55:00|150.32|147.92|149.59|147.19|150.32|147.92|149.59|147.19|0
1638954000000|2021-12-08 09:00:00|149.66|147.26|150.05|147.65|150.32|147.92|149.66|147.26|0
1638954300000|2021-12-08 09:05:00|150.25|147.85|149.92|147.52|150.25|147.85|149.65|147.25|0
1638954600000|2021-12-08 09:10:00|149.98|147.58|150.38|147.98|150.58|148.18|149.95|147.55|0
1638954900000|2021-12-08 09:15:00|150.48|148.08|150.77|148.37|150.84|148.44|150.38|147.98|0
1638955200000|2021-12-08 09:20:00|150.71|148.31|150.9|148.5|151.23|148.83|150.44|148.04|0
1638955500000|2021-12-08 09:25:00|150.84|148.44|151.3|148.9|151.3|148.9|150.7|148.3|0
1638955800000|2021-12-08 09:30:00|151.27|148.87|151.63|149.23|151.76|149.36|151.23|148.83|0
1638956100000|2021-12-08 09:35:00|151.69|149.29|150.7|148.3|151.76|149.36|150.7|148.3|0
1638956400000|2021-12-08 09:40:00|150.63|148.23|150.96|148.56|150.96|148.56|150.56|148.16|0
1638956700000|2021-12-08 09:45:00|151.02|148.62|151.55|149.15|151.89|149.49|150.96|148.56|0
1638957000000|2021-12-08 09:50:00|151.42|149.02|151.52|149.12|151.62|149.22|151.29|148.89|0
1638957300000|2021-12-08 09:55:00|151.55|149.15|151.22|148.82|151.55|149.15|150.95|148.55|0
1638957600000|2021-12-08 10:00:00|151.08|148.68|151.41|149.01|151.45|149.05|151.02|148.62|0
1638957900000|2021-12-08 10:05:00|151.45|149.05|151.08|148.68|151.61|149.21|151.08|148.68|0
1638958200000|2021-12-08 10:10:00|151.14|148.74|151.08|148.68|151.28|148.88|151.01|148.61|0
1638958500000|2021-12-08 10:15:00|151.14|148.74|151.14|148.74|151.34|148.94|151.07|148.67|0
1638958800000|2021-12-08 10:20:00|151.07|148.67|151.2|148.8|151.24|148.84|151|148.6|0
1638959100000|2021-12-08 10:25:00|151.27|148.87|151.8|149.4|151.8|149.4|151.2|148.8|0
1638959400000|2021-12-08 10:30:00|151.87|149.47|152.33|149.93|152.53|150.13|151.73|149.33|0
1638959700000|2021-12-08 10:35:00|152.4|150|153.54|151.14|153.67|151.27|152.4|150|0
1638960000000|2021-12-08 10:40:00|153.47|151.07|153.27|150.87|153.87|151.47|152.9|150.5|0
1638960300000|2021-12-08 10:45:00|153.33|150.93|153.33|150.93|153.8|151.4|153.03|150.63|0
1638960600000|2021-12-08 10:50:00|153.26|150.86|153.46|151.06|153.6|151.2|153.06|150.66|0
1638960900000|2021-12-08 10:55:00|153.4|151|153.86|151.46|153.86|151.46|153.13|150.73|0
1638961200000|2021-12-08 11:00:00|154|151.6|155.23|152.83|155.23|152.83|153.66|151.26|0
1638961500000|2021-12-08 11:05:00|155.16|152.76|154.69|152.29|155.44|153.04|154.69|152.29|0
1638961800000|2021-12-08 11:10:00|154.62|152.22|153.51|151.11|154.62|152.22|153.07|150.67|0
1638962100000|2021-12-08 11:15:00|153.54|151.14|153.6|151.2|153.94|151.54|153.2|150.8|0
1638962400000|2021-12-08 11:20:00|153.54|151.14|153.87|151.47|153.94|151.54|152.87|150.47|0
1638962700000|2021-12-08 11:25:00|153.94|151.54|153.8|151.4|154.07|151.67|153.6|151.2|0
1638963000000|2021-12-08 11:30:00|153.94|151.54|153.53|151.13|153.97|151.57|153.26|150.86|0
1638963300000|2021-12-08 11:35:00|153.46|151.06|153.33|150.93|153.93|151.53|153.26|150.86|0
1638963600000|2021-12-08 11:40:00|153.26|150.86|152.92|150.52|153.59|151.19|152.79|150.39|0
1638963900000|2021-12-08 11:45:00|152.96|150.56|150.19|147.79|154.06|151.66|148.29|145.89|0
1638964200000|2021-12-08 11:50:00|150.32|147.92|147.54|145.14|150.65|148.25|147.41|145.01|0
1638964500000|2021-12-08 11:55:00|147.6|145.2|149.11|146.71|149.11|146.71|146.86|144.46|0
1638964800000|2021-12-08 12:00:00|148.65|146.25|147.93|145.53|148.78|146.38|147.31|144.91|0
1638965100000|2021-12-08 12:05:00|147.86|145.46|149.69|147.29|149.69|147.29|147.66|145.26|0
1638965400000|2021-12-08 12:10:00|149.63|147.23|150.09|147.69|150.68|148.28|149.63|147.23|0
1638965700000|2021-12-08 12:15:00|150.02|147.62|150.28|147.88|151.21|148.81|149.96|147.56|0
1638966000000|2021-12-08 12:20:00|150.35|147.95|150.68|148.28|150.81|148.41|150.08|147.68|0
1638966300000|2021-12-08 12:25:00|150.71|148.31|150.08|147.68|150.88|148.48|149.88|147.48|0
1638966600000|2021-12-08 12:30:00|150.21|147.81|150.01|147.61|150.41|148.01|149.81|147.41|0
1638966900000|2021-12-08 12:35:00|150.05|147.65|150.34|147.94|150.67|148.27|149.88|147.48|0
1638967200000|2021-12-08 12:40:00|150.37|147.97|151.33|148.93|151.4|149|150.05|147.65|0
1638967500000|2021-12-08 12:45:00|151.47|149.07|151.86|149.46|152.2|149.8|151.23|148.83|0
1638967800000|2021-12-08 12:50:00|151.8|149.4|151.46|149.06|151.93|149.53|151.26|148.86|0
1638968100000|2021-12-08 12:55:00|151.59|149.19|151.03|148.63|151.79|149.39|150.96|148.56|0
1638968400000|2021-12-08 13:00:00|150.93|148.53|151.52|149.12|151.86|149.46|150.93|148.53|0
1638968700000|2021-12-08 13:05:00|151.66|149.26|151.52|149.12|151.72|149.32|150.92|148.52|0
1638969000000|2021-12-08 13:10:00|151.39|148.99|150.85|148.45|151.45|149.05|150.72|148.32|0
1638969300000|2021-12-08 13:15:00|150.99|148.59|151.25|148.85|151.25|148.85|150.72|148.32|0
1638969600000|2021-12-08 13:20:00|151.32|148.92|151.85|149.45|151.85|149.45|151.25|148.85|0
1638969900000|2021-12-08 13:25:00|151.78|149.38|151.38|148.98|151.78|149.38|150.98|148.58|0
1638970200000|2021-12-08 13:30:00|151.58|149.18|151.57|149.17|151.84|149.44|151.31|148.91|0
1638970500000|2021-12-08 13:35:00|151.54|149.14|152.04|149.64|152.24|149.84|151.44|149.04|0
1638970800000|2021-12-08 13:40:00|152.11|149.71|151.77|149.37|152.24|149.84|151.57|149.17|0
1638971100000|2021-12-08 13:45:00|151.84|149.44|151.9|149.5|152.23|149.83|151.57|149.17|0
1638971400000|2021-12-08 13:50:00|151.97|149.57|151.9|149.5|152.3|149.9|151.76|149.36|0
1638971700000|2021-12-08 13:55:00|151.96|149.56|151.83|149.43|152.1|149.7|151.76|149.36|0
1638972000000|2021-12-08 14:00:00|151.89|149.49|152.7|150.3|152.7|150.3|151.69|149.29|0
1638972300000|2021-12-08 14:05:00|152.63|150.23|152.83|150.43|152.83|150.43|152.29|149.89|0
1638972600000|2021-12-08 14:10:00|152.76|150.36|152.76|150.36|152.89|150.49|152.49|150.09|0
1638972900000|2021-12-08 14:15:00|152.82|150.42|152.89|150.49|152.89|150.49|152.49|150.09|0
1638973200000|2021-12-08 14:20:00|152.82|150.42|152.62|150.22|152.89|150.49|152.48|150.08|0
1638973500000|2021-12-08 14:25:00|152.55|150.15|152.41|150.01|152.62|150.22|152.21|149.81|0
1638973800000|2021-12-08 14:30:00|152.28|149.88|153.02|150.62|154.7|152.3|151.75|149.35|0
1638974100000|2021-12-08 14:35:00|153.08|150.68|155.07|152.67|155.45|153.05|152.55|150.15|0
1638974400000|2021-12-08 14:40:00|155.11|152.71|153.14|150.74|155.11|152.71|152.61|150.21|0
1638974700000|2021-12-08 14:45:00|153.01|150.61|152.07|149.67|153.62|151.22|152.07|149.67|0
1638975000000|2021-12-08 14:50:00|152.34|149.94|150.02|147.62|152.34|149.94|148.9|146.5|0
1638975300000|2021-12-08 14:55:00|150.09|147.69|151.76|149.36|152.16|149.76|150.09|147.69|0
1638975600000|2021-12-08 15:00:00|152.06|149.66|151.29|148.89|152.06|149.66|150.32|147.92|0
1638975900000|2021-12-08 15:05:00|151.35|148.95|152.16|149.76|152.63|150.23|150.35|147.95|0
1638976200000|2021-12-08 15:10:00|152.09|149.69|151.75|149.35|152.29|149.89|150.88|148.48|0
1638976500000|2021-12-08 15:15:00|151.88|149.48|151.68|149.28|151.88|149.48|151.01|148.61|0
1638976800000|2021-12-08 15:20:00|151.55|149.15|150.67|148.27|151.61|149.21|150.21|147.81|0
1638977100000|2021-12-08 15:25:00|150.61|148.21|151.6|149.2|151.6|149.2|148.25|145.85|0
1638977400000|2021-12-08 15:30:00|151.13|148.73|150.59|148.19|151.13|148.73|149.25|146.85|0
1638977700000|2021-12-08 15:35:00|150.62|148.22|150.92|148.52|151.26|148.86|150.59|148.19|0
1638978000000|2021-12-08 15:40:00|150.99|148.59|150.34|147.94|151.46|149.06|149.01|146.61|0
1638978300000|2021-12-08 15:45:00|150.41|148.01|150.34|147.94|151.69|149.29|150.08|147.68|0
1638978600000|2021-12-08 15:50:00|150.41|148.01|151.15|148.75|151.28|148.88|150.21|147.81|0
1638978900000|2021-12-08 15:55:00|151.08|148.68|152.13|149.73|152.13|149.73|150.88|148.48|0
1638979200000|2021-12-08 16:00:00|151.96|149.56|151.96|149.56|152.5|150.1|151.76|149.36|0
1638979500000|2021-12-08 16:05:00|151.89|149.49|151.21|148.81|152.43|150.03|151.07|148.67|0
1638979800000|2021-12-08 16:10:00|151.34|148.94|150.46|148.06|151.34|148.94|150.26|147.86|0
1638980100000|2021-12-08 16:15:00|150.53|148.13|150.38|147.98|151.14|148.74|149.4|147|0
1638980400000|2021-12-08 16:20:00|150.31|147.91|150.1|147.7|150.65|148.25|150.04|147.64|0
1638980700000|2021-12-08 16:25:00|150.04|147.64|149.09|146.69|150.04|147.64|149.09|146.69|0
1638981000000|2021-12-08 16:30:00|149.16|146.76|149.76|147.36|150.24|147.84|148.56|146.16|0
1638981300000|2021-12-08 16:35:00|150.03|147.63|149.89|147.49|150.23|147.83|149.69|147.29|0
1638981600000|2021-12-08 16:40:00|149.83|147.43|149.56|147.16|150.1|147.7|149.22|146.82|0
1638981900000|2021-12-08 16:45:00|149.62|147.22|147.84|145.44|149.69|147.29|147.57|145.17|0
1638982200000|2021-12-08 16:50:00|147.81|145.41|147.5|145.1|148.11|145.71|146.97|144.57|0
1638982500000|2021-12-08 16:55:00|147.57|145.17|147.43|145.03|147.97|145.57|147.37|144.97|0
1638982800000|2021-12-08 17:00:00|147.5|145.1|147.63|145.23|148.1|145.7|147.23|144.83|0
1638983100000|2021-12-08 17:05:00|147.77|145.37|147.76|145.36|148.23|145.83|147.36|144.96|0
1638983400000|2021-12-08 17:10:00|147.63|145.23|147.43|145.03|147.76|145.36|147.16|144.76|0
1638983700000|2021-12-08 17:15:00|147.49|145.09|148.16|145.76|148.23|145.83|147.46|145.06|0
1638984000000|2021-12-08 17:20:00|148.13|145.73|148.29|145.89|149.03|146.63|148.09|145.69|0
1638984300000|2021-12-08 17:25:00|148.36|145.96|148.15|145.75|148.46|146.06|148.09|145.69|0
1638984600000|2021-12-08 17:30:00|148.09|145.69|147.95|145.55|148.35|145.95|147.75|145.35|0
1638984900000|2021-12-08 17:35:00|147.88|145.48|147.42|145.02|148.28|145.88|147.42|145.02|0
1638985200000|2021-12-08 17:40:00|147.48|145.08|146.81|144.41|147.48|145.08|146.75|144.35|0
1638985500000|2021-12-08 17:45:00|146.75|144.35|146.95|144.55|148.03|145.63|146.41|144.01|0
1638985800000|2021-12-08 17:50:00|146.89|144.49|146.62|144.22|147.09|144.69|146.49|144.09|0
1638986100000|2021-12-08 17:55:00|146.72|144.32|147.08|144.68|147.08|144.68|146.49|144.09|0
1638986400000|2021-12-08 18:00:00|147.05|144.65|146.95|144.55|147.35|144.95|146.75|144.35|0
1638986700000|2021-12-08 18:05:00|146.98|144.58|146.88|144.48|147.34|144.94|146.68|144.28|0
1638987000000|2021-12-08 18:10:00|146.81|144.41|146.81|144.41|147.27|144.87|146.61|144.21|0
1638987300000|2021-12-08 18:15:00|146.87|144.47|146.21|143.81|146.87|144.47|146.08|143.68|0
1638987600000|2021-12-08 18:20:00|146.28|143.88|146.54|144.14|146.74|144.34|146.28|143.88|0
1638987900000|2021-12-08 18:25:00|146.47|144.07|146.2|143.8|146.54|144.14|146.2|143.8|0
1638988200000|2021-12-08 18:30:00|146.27|143.87|146.47|144.07|146.73|144.33|146.2|143.8|0
1638988500000|2021-12-08 18:35:00|146.43|144.03|146.07|143.67|146.53|144.13|145.87|143.47|0
1638988800000|2021-12-08 18:40:00|146.13|143.73|145.34|142.94|146.2|143.8|145.27|142.87|0
1638989100000|2021-12-08 18:45:00|145.27|142.87|145.4|143|145.47|143.07|145.07|142.67|0
1638989400000|2021-12-08 18:50:00|145.34|142.94|145.4|143|145.66|143.26|145.2|142.8|0
1638989700000|2021-12-08 18:55:00|145.33|142.93|145.99|143.59|146.19|143.79|145.2|142.8|0
1638990000000|2021-12-08 19:00:00|146.06|143.66|145.53|143.13|146.26|143.86|145.33|142.93|0
1638990300000|2021-12-08 19:05:00|145.46|143.06|145.79|143.39|146.19|143.79|145.39|142.99|0
1638990600000|2021-12-08 19:10:00|145.85|143.45|146.58|144.18|146.58|144.18|145.79|143.39|0
1638990900000|2021-12-08 19:15:00|146.51|144.11|146.38|143.98|147.11|144.71|146.18|143.78|0
1638991200000|2021-12-08 19:20:00|146.51|144.11|145.85|143.45|146.78|144.38|145.85|143.45|0
1638991500000|2021-12-08 19:25:00|145.91|143.51|145.51|143.11|145.98|143.58|145.45|143.05|0
1638991800000|2021-12-08 19:30:00|145.45|143.05|145.58|143.18|145.91|143.51|145.38|142.98|0
1638992100000|2021-12-08 19:35:00|145.64|143.24|146.04|143.64|146.24|143.84|145.45|143.05|0
1638992400000|2021-12-08 19:40:00|145.97|143.57|145.84|143.44|146.24|143.84|145.71|143.31|0
1638992700000|2021-12-08 19:45:00|145.9|143.5|145.97|143.57|146.04|143.64|145.57|143.17|0
1638993000000|2021-12-08 19:50:00|146.03|143.63|145.57|143.17|146.03|143.63|145.37|142.97|0
1638993300000|2021-12-08 19:55:00|145.5|143.1|144.78|142.38|145.5|143.1|144.65|142.25|0
1638993600000|2021-12-08 20:00:00|144.84|142.44|144.97|142.57|145.23|142.83|144.51|142.11|0
1638993900000|2021-12-08 20:05:00|145.04|142.64|145.1|142.7|145.23|142.83|144.71|142.31|0
1638994200000|2021-12-08 20:10:00|145|142.6|144.83|142.43|145.03|142.63|144.31|141.91|0
1638994500000|2021-12-08 20:15:00|144.9|142.5|144.9|142.5|144.96|142.56|144.57|142.17|0
1638994800000|2021-12-08 20:20:00|144.83|142.43|143.85|141.45|144.9|142.5|143.85|141.45|0
1638995100000|2021-12-08 20:25:00|143.91|141.51|143.84|141.44|144.17|141.77|143.71|141.31|0
1638995400000|2021-12-08 20:30:00|143.78|141.38|143.84|141.44|144.24|141.84|143.58|141.18|0
1638995700000|2021-12-08 20:35:00|143.91|141.51|144.3|141.9|144.36|141.96|143.71|141.31|0
1638996000000|2021-12-08 20:40:00|144.23|141.83|144.62|142.22|144.69|142.29|143.71|141.31|0
1638996300000|2021-12-08 20:45:00|144.59|142.19|143.97|141.57|144.62|142.22|143.84|141.44|0
1638996600000|2021-12-08 20:50:00|143.31|140.91|144.8|142.4|146.26|143.86|142.47|140.07|0
1638996900000|2021-12-08 20:55:00|144.74|142.34|144.81|142.41|145.29|142.89|143.57|141.17|0
1638997200000|2021-12-08 21:00:00|144.74|142.34|144.81|142.41|144.81|142.41|144.29|141.89|0
1638997500000|2021-12-08 21:05:00|144.87|142.47|144.87|142.47|145|142.6|144.35|141.95|0
1638997800000|2021-12-08 21:10:00|144.74|142.34|144.74|142.34|144.94|142.54|144.41|142.01|0
1638998100000|2021-12-08 21:15:00|144.94|142.14|144.94|142.14|145.07|142.27|144.87|142.07|0
1638998400000|2021-12-08 21:20:00|144.93|142.13|144.54|141.74|144.93|142.13|144.51|141.71|0
1638998700000|2021-12-08 21:25:00|144.51|141.71|144.67|141.87|144.67|141.87|144.51|141.71|0
1638999000000|2021-12-08 21:30:00|144.6|141.8|144.8|142|144.86|142.06|144.6|141.8|0
1638999300000|2021-12-08 21:35:00|144.73|141.93|144.66|141.86|144.8|142|144.63|141.83|0
1638999600000|2021-12-08 21:40:00|144.73|141.93|144.79|141.99|144.79|141.99|144.66|141.86|0
1638999900000|2021-12-08 21:45:00|144.73|141.93|144.59|141.79|144.73|141.93|144.53|141.73|0
1639000200000|2021-12-08 21:50:00|144.53|141.73|144.79|141.99|144.79|141.99|144.46|141.66|0
1639000500000|2021-12-08 21:55:00|144.85|142.05|145.08|142.28|145.31|142.51|144.85|142.05|0
1639000800000|2021-12-08 22:00:00|145.15|142.35|145.12|142.32|145.16|142.36|145.12|142.32|0
1639001100000|2021-12-08 22:05:00|145.09|142.29|145.07|142.27|145.09|142.29|145.06|142.26|0
1639001400000|2021-12-08 22:10:00|145.09|142.29|145.06|142.26|145.09|142.29|145.05|142.25|0
1639001700000|2021-12-08 22:15:00|145.16|142.36|145.19|142.39|145.19|142.39|145.16|142.36|0
1639002000000|2021-12-08 22:20:00|145.18|142.38|145.08|142.28|145.18|142.38|145.04|142.24|0
1639002300000|2021-12-08 22:25:00|145.09|142.29|145.06|142.26|145.09|142.29|145.06|142.26|0
1639002600000|2021-12-08 22:30:00|145.07|142.27|145.06|142.26|145.13|142.33|145.01|142.21|0
1639002900000|2021-12-08 22:35:00|145.07|142.27|145.13|142.33|145.13|142.33|145.07|142.27|0
1639003200000|2021-12-08 22:40:00|145.12|142.32|145.1|142.3|145.16|142.36|145.1|142.3|0
1639003500000|2021-12-08 22:45:00|145.11|142.31|145.01|142.21|145.12|142.32|145.01|142.21|0
1639003800000|2021-12-08 22:50:00|144.99|142.19|145|142.2|145.05|142.25|144.93|142.13|0
1639004100000|2021-12-08 22:55:00|144.98|142.18|145.02|142.22|145.06|142.26|144.92|142.12|0
1639004400000|2021-12-08 23:00:00|145.05|142.25|145.21|142.41|145.21|142.41|144.69|141.89|0
1639004700000|2021-12-08 23:05:00|145.15|142.35|145.37|142.57|145.47|142.67|145.15|142.35|0
1639005000000|2021-12-08 23:10:00|145.41|142.61|145.14|142.34|145.47|142.67|145.14|142.34|0
1639005300000|2021-12-08 23:15:00|145.01|142.21|144.81|142.01|145.01|142.21|144.68|141.88|0
1639005600000|2021-12-08 23:20:00|144.75|141.95|144.61|141.81|144.87|142.07|144.48|141.68|0
1639005900000|2021-12-08 23:25:00|144.65|141.85|144.87|142.07|145.07|142.27|144.61|141.81|0
1639006200000|2021-12-08 23:30:00|144.84|142.04|144.93|142.13|145.2|142.4|144.81|142.01|0
1639006500000|2021-12-08 23:35:00|144.87|142.07|145|142.2|145|142.2|144.74|141.94|0
1639006800000|2021-12-08 23:40:00|144.93|142.13|144.8|142|145|142.2|144.8|142|0
1639007100000|2021-12-08 23:45:00|144.77|141.97|145.06|142.26|145.19|142.39|144.77|141.97|0
1639007400000|2021-12-08 23:50:00|145.45|142.65|145.42|142.62|145.58|142.78|145.38|142.58|0
1639007700000|2021-12-08 23:55:00|145.38|142.58|145.25|142.45|145.65|142.85|145.18|142.38|0
1639008000000|2021-12-09 00:00:00|145.32|142.52|144.99|142.19|145.38|142.58|144.99|142.19|0
1639008300000|2021-12-09 00:05:00|145.02|142.22|145.54|142.74|145.57|142.77|144.98|142.18|0
1639008600000|2021-12-09 00:10:00|145.57|142.77|145.57|142.77|145.7|142.9|145.44|142.64|0
1639008900000|2021-12-09 00:15:00|145.64|142.84|145.9|143.1|145.9|143.1|145.5|142.7|0
1639009200000|2021-12-09 00:20:00|145.86|143.06|145.63|142.83|145.96|143.16|145.57|142.77|0
1639009500000|2021-12-09 00:25:00|145.67|142.87|145.3|142.5|145.73|142.93|145.23|142.43|0
1639009800000|2021-12-09 00:30:00|145.37|142.57|145.43|142.63|145.5|142.7|145.17|142.37|0
1639010100000|2021-12-09 00:35:00|145.46|142.66|145.56|142.76|145.62|142.82|145.3|142.5|0
1639010400000|2021-12-09 00:40:00|145.59|142.79|145.56|142.76|145.62|142.82|145.49|142.69|0
1639010700000|2021-12-09 00:45:00|145.62|142.82|145.68|142.88|145.69|142.89|145.49|142.69|0
1639011000000|2021-12-09 00:50:00|145.65|142.85|145.35|142.55|145.75|142.95|145.35|142.55|0
1639011300000|2021-12-09 00:55:00|145.42|142.62|145.55|142.75|145.58|142.78|145.42|142.62|0
1639011600000|2021-12-09 01:00:00|145.61|142.81|145.35|142.55|145.74|142.94|145.28|142.48|0
1639011900000|2021-12-09 01:05:00|145.32|142.52|145.48|142.68|145.54|142.74|145.09|142.29|0
1639012200000|2021-12-09 01:10:00|145.51|142.71|145.54|142.74|145.54|142.74|145.35|142.55|0
1639012500000|2021-12-09 01:15:00|145.48|142.68|145.41|142.61|145.51|142.71|145.21|142.41|0
1639012800000|2021-12-09 01:20:00|145.44|142.64|145.14|142.34|145.47|142.67|145.08|142.28|0
1639013100000|2021-12-09 01:25:00|145.18|142.38|145.14|142.34|145.21|142.41|145.07|142.27|0
1639013400000|2021-12-09 01:30:00|145.21|142.41|145.27|142.47|145.66|142.86|145.07|142.27|0
1639013700000|2021-12-09 01:35:00|145.3|142.5|144.81|142.01|145.3|142.5|144.61|141.81|0
1639014000000|2021-12-09 01:40:00|144.87|142.07|144.61|141.81|144.87|142.07|144.61|141.81|0
1639014300000|2021-12-09 01:45:00|144.67|141.87|144.74|141.94|145|142.2|144.67|141.87|0
1639014600000|2021-12-09 01:50:00|144.71|141.91|144.8|142|144.93|142.13|144.61|141.81|0
1639014900000|2021-12-09 01:55:00|144.87|142.07|144.73|141.93|144.87|142.07|144.67|141.87|0
1639015200000|2021-12-09 02:00:00|144.67|141.87|144.53|141.73|144.8|142|144.53|141.73|0
1639015500000|2021-12-09 02:05:00|144.47|141.67|144.79|141.99|144.79|141.99|144.47|141.67|0
1639015800000|2021-12-09 02:10:00|144.76|141.96|144.73|141.93|144.99|142.19|144.66|141.86|0
1639016100000|2021-12-09 02:15:00|144.66|141.86|144.66|141.86|144.72|141.92|144.53|141.73|0
1639016400000|2021-12-09 02:20:00|144.69|141.89|144.59|141.79|144.79|141.99|144.59|141.79|0
1639016700000|2021-12-09 02:25:00|144.66|141.86|144|141.2|144.69|141.89|143.94|141.14|0
1639017000000|2021-12-09 02:30:00|143.94|141.14|144.13|141.33|144.26|141.46|143.94|141.14|0
1639017300000|2021-12-09 02:35:00|144.16|141.36|144.22|141.42|144.39|141.59|144.06|141.26|0
1639017600000|2021-12-09 02:40:00|144.19|141.39|144.06|141.26|144.19|141.39|143.99|141.19|0
1639017900000|2021-12-09 02:45:00|143.99|141.19|143.54|140.74|143.99|141.19|143.47|140.67|0
1639018200000|2021-12-09 02:50:00|143.6|140.8|143.66|140.86|143.79|140.99|143.53|140.73|0
1639018500000|2021-12-09 02:55:00|143.73|140.93|143.47|140.67|143.73|140.93|143.34|140.54|0
1639018800000|2021-12-09 03:00:00|143.4|140.6|143.53|140.73|143.53|140.73|143.33|140.53|0
1639019100000|2021-12-09 03:05:00|143.43|140.63|143.2|140.4|143.46|140.66|143.14|140.34|0
1639019400000|2021-12-09 03:10:00|143.14|140.34|142.81|140.01|143.27|140.47|142.68|139.88|0
1639019700000|2021-12-09 03:15:00|142.88|140.08|143.13|140.33|143.2|140.4|142.81|140.01|0
1639020000000|2021-12-09 03:20:00|143.17|140.37|143.39|140.59|143.52|140.72|143.13|140.33|0
1639020300000|2021-12-09 03:25:00|143.45|140.65|143.26|140.46|143.45|140.65|143.19|140.39|0
1639020600000|2021-12-09 03:30:00|143.39|140.59|143.06|140.26|143.39|140.59|143.06|140.26|0
1639020900000|2021-12-09 03:35:00|143.09|140.29|143.64|140.84|143.64|140.84|143.09|140.29|0
1639021200000|2021-12-09 03:40:00|143.67|140.87|143.83|141.03|143.9|141.1|143.67|140.87|0
1639021500000|2021-12-09 03:45:00|143.9|141.1|143.83|141.03|143.9|141.1|143.77|140.97|0
1639021800000|2021-12-09 03:50:00|143.8|141|143.99|141.19|144.09|141.29|143.8|141|0
1639022100000|2021-12-09 03:55:00|144.02|141.22|146.32|143.52|146.71|143.91|143.96|141.16|0
1639022400000|2021-12-09 04:00:00|146.45|143.65|146.31|143.51|147.37|144.57|146.12|143.32|0
1639022700000|2021-12-09 04:05:00|146.28|143.48|145.72|142.92|146.31|143.51|145.49|142.69|0
1639023000000|2021-12-09 04:10:00|145.78|142.98|145.98|143.18|146.01|143.21|145.65|142.85|0
1639023300000|2021-12-09 04:15:00|146.04|143.24|145.91|143.11|146.18|143.38|145.71|142.91|0
1639023600000|2021-12-09 04:20:00|145.94|143.14|145.91|143.11|145.98|143.18|145.78|142.98|0
1639023900000|2021-12-09 04:25:00|145.97|143.17|146.17|143.37|146.24|143.44|145.88|143.08|0
1639024200000|2021-12-09 04:30:00|146.23|143.43|146.4|143.6|146.4|143.6|146.1|143.3|0
1639024500000|2021-12-09 04:35:00|146.36|143.56|146.1|143.3|146.43|143.63|145.97|143.17|0
1639024800000|2021-12-09 04:40:00|146.16|143.36|146.03|143.23|146.36|143.56|146.03|143.23|0
1639025100000|2021-12-09 04:45:00|146.1|143.3|146.29|143.49|146.29|143.49|145.96|143.16|0
1639025400000|2021-12-09 04:50:00|146.22|143.42|146.22|143.42|146.29|143.49|145.96|143.16|0
1639025700000|2021-12-09 04:55:00|146.29|143.49|146.55|143.75|146.68|143.88|146.22|143.42|0
1639026000000|2021-12-09 05:00:00|146.68|143.88|146.28|143.48|146.68|143.88|146.15|143.35|0
1639026300000|2021-12-09 05:05:00|146.35|143.55|146.48|143.68|146.48|143.68|146.08|143.28|0
1639026600000|2021-12-09 05:10:00|146.41|143.61|146.38|143.58|146.54|143.74|146.28|143.48|0
1639026900000|2021-12-09 05:15:00|146.48|143.68|146.38|143.58|146.48|143.68|146.28|143.48|0
1639027200000|2021-12-09 05:20:00|146.41|143.61|146.27|143.47|146.41|143.61|146.14|143.34|0
1639027500000|2021-12-09 05:25:00|146.24|143.44|146.27|143.47|146.4|143.6|146.07|143.27|0
1639027800000|2021-12-09 05:30:00|146.34|143.54|146.14|143.34|146.34|143.54|146.07|143.27|0
1639028100000|2021-12-09 05:35:00|146.07|143.27|146.07|143.27|146.2|143.4|146.07|143.27|0
1639028400000|2021-12-09 05:40:00|145.8|143|146|143.2|146.13|143.33|145.67|142.87|0
1639028700000|2021-12-09 05:45:00|146.07|143.27|145.97|143.17|146.2|143.4|145.93|143.13|0
1639029000000|2021-12-09 05:50:00|145.93|143.13|146.26|143.46|146.33|143.53|145.93|143.13|0
1639029300000|2021-12-09 05:55:00|146.29|143.49|146.65|143.85|146.65|143.85|146.26|143.46|0
1639029600000|2021-12-09 06:00:00|146.59|143.79|146.58|143.78|146.65|143.85|146.16|143.36|0
1639029900000|2021-12-09 06:05:00|146.52|143.72|146.32|143.52|146.52|143.72|146.19|143.39|0
1639030200000|2021-12-09 06:10:00|146.25|143.45|146.18|143.38|146.32|143.52|145.99|143.19|0
1639030500000|2021-12-09 06:15:00|146.22|143.42|146.31|143.51|146.38|143.58|146.12|143.32|0
1639030800000|2021-12-09 06:20:00|146.25|143.45|146.05|143.25|146.25|143.45|146.05|143.25|0
1639031100000|2021-12-09 06:25:00|146.08|143.28|145.98|143.18|146.18|143.38|145.95|143.15|0
1639031400000|2021-12-09 06:30:00|145.91|143.11|145.91|143.11|145.98|143.18|145.65|142.85|0
1639031700000|2021-12-09 06:35:00|145.78|142.98|145.68|142.88|145.84|143.04|145.64|142.84|0
1639032000000|2021-12-09 06:40:00|145.71|142.91|145.64|142.84|145.71|142.91|145.64|142.84|0
1639032300000|2021-12-09 06:45:00|145.61|142.81|145.38|142.58|145.61|142.81|145.25|142.45|0
1639032600000|2021-12-09 06:50:00|145.34|142.54|145.51|142.71|145.51|142.71|145.24|142.44|0
1639032900000|2021-12-09 06:55:00|145.54|142.74|145.47|142.67|145.57|142.77|145.37|142.57|0
1639033200000|2021-12-09 07:00:00|145.44|142.64|145.3|142.5|145.76|142.96|145.17|142.37|0
1639033500000|2021-12-09 07:05:00|145.27|142.47|145.47|142.67|145.5|142.7|145.11|142.31|0
1639033800000|2021-12-09 07:10:00|145.5|142.7|145.36|142.56|145.5|142.7|145.23|142.43|0
1639034100000|2021-12-09 07:15:00|145.4|142.6|145.33|142.53|145.56|142.76|145.3|142.5|0
1639034400000|2021-12-09 07:20:00|145.36|142.56|144.7|141.9|145.36|142.56|144.51|141.71|0
1639034700000|2021-12-09 07:25:00|144.64|141.84|144.64|141.84|144.96|142.16|144.64|141.84|0
1639035000000|2021-12-09 07:30:00|144.57|141.77|144.57|141.77|144.7|141.9|144.37|141.57|0
1639035300000|2021-12-09 07:35:00|144.5|141.7|144.44|141.64|144.7|141.9|144.44|141.64|0
1639035600000|2021-12-09 07:40:00|144.37|141.57|144.3|141.5|144.43|141.63|144.17|141.37|0
1639035900000|2021-12-09 07:45:00|144.37|141.57|144.63|141.83|144.76|141.96|144.3|141.5|0
1639036200000|2021-12-09 07:50:00|144.56|141.76|144.89|142.09|144.89|142.09|144.49|141.69|0
1639036500000|2021-12-09 07:55:00|143.86|141.06|143.96|141.16|144.05|141.25|143.79|140.99|0
1639036800000|2021-12-09 08:00:00|143.89|141.09|144.94|142.14|144.97|142.17|143.79|140.99|0
1639037100000|2021-12-09 08:05:00|144.67|142.27|145.79|143.39|145.82|143.42|144.57|142.17|0
1639037400000|2021-12-09 08:10:00|145.82|143.42|144.74|142.34|146.28|143.88|143.7|141.3|0
1639037700000|2021-12-09 08:15:00|144.57|142.17|143.78|141.38|144.57|142.17|143.62|141.22|0
1639038000000|2021-12-09 08:20:00|143.75|141.35|143.71|141.31|143.88|141.48|143.62|141.22|0
1639038300000|2021-12-09 08:25:00|143.75|141.35|143.81|141.41|144.07|141.67|143.55|141.15|0
1639038600000|2021-12-09 08:30:00|144.01|141.61|144.49|142.09|144.53|142.13|143.61|141.21|0
1639038900000|2021-12-09 08:35:00|144.36|141.96|144.75|142.35|144.89|142.49|144.36|141.96|0
1639039200000|2021-12-09 08:40:00|144.82|142.42|145.38|142.98|145.48|143.08|144.82|142.42|0
1639039500000|2021-12-09 08:45:00|145.34|142.94|144.88|142.48|145.54|143.14|144.75|142.35|0
1639039800000|2021-12-09 08:50:00|144.95|142.55|145.27|142.87|145.61|143.21|144.75|142.35|0
1639040100000|2021-12-09 08:55:00|145.21|142.81|145.54|143.14|145.6|143.2|145.14|142.74|0
1639040400000|2021-12-09 09:00:00|145.47|143.07|145.7|143.3|145.86|143.46|145.34|142.94|0
1639040700000|2021-12-09 09:05:00|145.67|143.27|146.06|143.66|146.06|143.66|145.37|142.97|0
1639041000000|2021-12-09 09:10:00|145.99|143.59|146.42|144.02|146.52|144.12|145.99|143.59|0
1639041300000|2021-12-09 09:15:00|146.46|144.06|146.19|143.79|146.46|144.06|145.99|143.59|0
1639041600000|2021-12-09 09:20:00|146.12|143.72|145.59|143.19|146.25|143.85|145.52|143.12|0
1639041900000|2021-12-09 09:25:00|145.62|143.22|145.65|143.25|145.85|143.45|145.62|143.22|0
1639042200000|2021-12-09 09:30:00|145.72|143.32|145.19|142.79|145.78|143.38|145.16|142.76|0
1639042500000|2021-12-09 09:35:00|145.06|142.66|145.38|142.98|145.38|142.98|144.99|142.59|0
1639042800000|2021-12-09 09:40:00|145.45|143.05|145.32|142.92|145.58|143.18|145.25|142.85|0
1639043100000|2021-12-09 09:45:00|145.45|143.05|145.31|142.91|145.51|143.11|145.25|142.85|0
1639043400000|2021-12-09 09:50:00|145.38|142.98|145.44|143.04|145.44|143.04|145.28|142.88|0
1639043700000|2021-12-09 09:55:00|145.38|142.98|145.57|143.17|145.71|143.31|145.38|142.98|0
1639044000000|2021-12-09 10:00:00|145.54|143.14|146.27|143.87|146.36|143.96|145.51|143.11|0
1639044300000|2021-12-09 10:05:00|146.23|143.83|146.83|144.43|146.83|144.43|146.17|143.77|0
1639044600000|2021-12-09 10:10:00|146.8|144.4|147.02|144.62|147.02|144.62|146.43|144.03|0
1639044900000|2021-12-09 10:15:00|146.89|144.49|147.83|145.43|147.9|145.5|145.46|143.06|0
1639045200000|2021-12-09 10:20:00|148.06|145.66|147.15|144.75|148.06|145.66|147.15|144.75|0
1639045500000|2021-12-09 10:25:00|147.18|144.78|146.88|144.48|147.28|144.88|146.68|144.28|0
1639045800000|2021-12-09 10:30:00|146.91|144.51|146.67|144.27|146.91|144.51|146.34|143.94|0
1639046100000|2021-12-09 10:35:00|146.74|144.34|146.34|143.94|146.74|144.34|146.11|143.71|0
1639046400000|2021-12-09 10:40:00|146.21|143.81|146.07|143.67|146.54|144.14|146.07|143.67|0
1639046700000|2021-12-09 10:45:00|146|143.6|146.3|143.9|146.4|144|146|143.6|0
1639047000000|2021-12-09 10:50:00|146.27|143.87|146|143.6|146.27|143.87|145.97|143.57|0
1639047300000|2021-12-09 10:55:00|146.07|143.67|146.36|143.96|146.4|144|145.93|143.53|0
1639047600000|2021-12-09 11:00:00|146.4|144|145.8|143.4|146.4|144|145.76|143.36|0
1639047900000|2021-12-09 11:05:00|145.93|143.53|146.32|143.92|146.32|143.92|145.73|143.33|0
1639048200000|2021-12-09 11:10:00|146.26|143.86|147.79|145.39|148.13|145.73|146.12|143.72|0
1639048500000|2021-12-09 11:15:00|147.76|145.36|146.92|144.52|147.92|145.52|146.92|144.52|0
1639048800000|2021-12-09 11:20:00|146.95|144.55|146.95|144.55|147.05|144.65|146.52|144.12|0
1639049100000|2021-12-09 11:25:00|146.92|144.52|146.51|144.11|147.05|144.65|146.45|144.05|0
1639049400000|2021-12-09 11:30:00|146.45|144.05|146.05|143.65|146.58|144.18|145.85|143.45|0
1639049700000|2021-12-09 11:35:00|146.01|143.61|146.58|144.18|146.78|144.38|146.01|143.61|0
1639050000000|2021-12-09 11:40:00|146.61|144.21|146.77|144.37|147.11|144.71|146.61|144.21|0
1639050300000|2021-12-09 11:45:00|146.71|144.31|147.17|144.77|147.44|145.04|146.71|144.31|0
1639050600000|2021-12-09 11:50:00|147.1|144.7|147.24|144.84|147.7|145.3|147.1|144.7|0
1639050900000|2021-12-09 11:55:00|147.17|144.77|146.63|144.23|147.24|144.84|146.63|144.23|0
1639051200000|2021-12-09 12:00:00|146.73|144.33|146.27|143.87|146.83|144.43|146.16|143.76|0
1639051500000|2021-12-09 12:05:00|146.3|143.9|145.9|143.5|146.36|143.96|145.9|143.5|0
1639051800000|2021-12-09 12:10:00|145.96|143.56|145.96|143.56|146.43|144.03|145.9|143.5|0
1639052100000|2021-12-09 12:15:00|145.89|143.49|145.36|142.96|145.89|143.49|145.23|142.83|0
1639052400000|2021-12-09 12:20:00|145.43|143.03|145.82|143.42|145.86|143.46|145.33|142.93|0
1639052700000|2021-12-09 12:25:00|145.89|143.49|146.02|143.62|146.09|143.69|145.69|143.29|0
1639053000000|2021-12-09 12:30:00|145.95|143.55|145.95|143.55|146.02|143.62|145.69|143.29|0
1639053300000|2021-12-09 12:35:00|145.92|143.52|145.88|143.48|146.22|143.82|145.88|143.48|0
1639053600000|2021-12-09 12:40:00|145.82|143.42|146.01|143.61|146.08|143.68|145.75|143.35|0
1639053900000|2021-12-09 12:45:00|146.08|143.68|146.34|143.94|146.54|144.14|146.01|143.61|0
1639054200000|2021-12-09 12:50:00|146.41|144.01|146.47|144.07|146.54|144.14|146.34|143.94|0
1639054500000|2021-12-09 12:55:00|146.41|144.01|145.94|143.54|146.41|144.01|145.61|143.21|0
1639054800000|2021-12-09 13:00:00|146|143.6|146.2|143.8|146.47|144.07|145.87|143.47|0
1639055100000|2021-12-09 13:05:00|146.14|143.74|146.4|144|146.4|144|146.13|143.73|0
1639055400000|2021-12-09 13:10:00|146.47|144.07|147.26|144.86|147.4|145|146.33|143.93|0
1639055700000|2021-12-09 13:15:00|147.13|144.73|146.73|144.33|147.2|144.8|146.59|144.19|0
1639056000000|2021-12-09 13:20:00|146.86|144.46|147.46|145.06|147.66|145.26|146.86|144.46|0
1639056300000|2021-12-09 13:25:00|147.39|144.99|147.06|144.66|147.73|145.33|146.99|144.59|0
1639056600000|2021-12-09 13:30:00|146.99|144.59|147.79|145.39|148.06|145.66|146.72|144.32|0
1639056900000|2021-12-09 13:35:00|147.86|145.46|147.18|144.78|147.86|145.46|146.95|144.55|0
1639057200000|2021-12-09 13:40:00|147.15|144.75|146.58|144.18|147.18|144.78|146.51|144.11|0
1639057500000|2021-12-09 13:45:00|146.65|144.25|146.65|144.25|146.65|144.25|146.25|143.85|0
1639057800000|2021-12-09 13:50:00|146.58|144.18|146.78|144.38|146.78|144.38|146.38|143.98|0
1639058100000|2021-12-09 13:55:00|146.81|144.41|146.71|144.31|146.98|144.58|146.57|144.17|0
1639058400000|2021-12-09 14:00:00|146.64|144.24|146.24|143.84|146.64|144.24|146.04|143.64|0
1639058700000|2021-12-09 14:05:00|146.31|143.91|146.01|143.61|146.5|144.1|145.97|143.57|0
1639059000000|2021-12-09 14:10:00|145.97|143.57|145.97|143.57|146.17|143.77|145.77|143.37|0
1639059300000|2021-12-09 14:15:00|146.03|143.63|145.7|143.3|146.03|143.63|145.44|143.04|0
1639059600000|2021-12-09 14:20:00|145.63|143.23|146.23|143.83|146.3|143.9|145.63|143.23|0
1639059900000|2021-12-09 14:25:00|146.2|143.8|146.16|143.76|146.23|143.83|145.9|143.5|0
1639060200000|2021-12-09 14:30:00|146.39|143.99|144.64|142.24|146.63|144.23|144.64|142.24|0
1639060500000|2021-12-09 14:35:00|144.5|142.1|143.34|140.94|145.8|143.4|143.14|140.74|0
1639060800000|2021-12-09 14:40:00|143.4|141|143.86|141.46|144.26|141.86|143.14|140.74|0
1639061100000|2021-12-09 14:45:00|143.73|141.33|144.91|142.51|144.98|142.58|143.14|140.74|0
1639061400000|2021-12-09 14:50:00|144.85|142.45|144.58|142.18|145.38|142.98|144.19|141.79|0
1639061700000|2021-12-09 14:55:00|144.71|142.31|144.84|142.44|146.11|143.71|144.58|142.18|0
1639062000000|2021-12-09 15:00:00|144.91|142.51|143.72|141.32|145.5|143.1|143.52|141.12|0
1639062300000|2021-12-09 15:05:00|143.85|141.45|144.64|142.24|145.37|142.97|143.65|141.25|0
1639062600000|2021-12-09 15:10:00|144.57|142.17|144.77|142.37|145.04|142.64|144.11|141.71|0
1639062900000|2021-12-09 15:15:00|144.57|142.17|144.3|141.9|144.9|142.5|144.04|141.64|0
1639063200000|2021-12-09 15:20:00|144.07|141.67|145.83|143.43|145.89|143.49|143.78|141.38|0
1639063500000|2021-12-09 15:25:00|145.89|143.49|146.89|144.49|146.89|144.49|145.29|142.89|0
1639063800000|2021-12-09 15:30:00|146.82|144.42|146.27|143.87|147.76|145.36|145.17|142.77|0
1639064100000|2021-12-09 15:35:00|146.34|143.94|146.47|144.07|147.28|144.88|145.87|143.47|0
1639064400000|2021-12-09 15:40:00|146.67|144.27|145.33|142.93|147.01|144.61|145.2|142.8|0
1639064700000|2021-12-09 15:45:00|145.27|142.87|144.4|142|145.33|142.93|144.27|141.87|0
1639065000000|2021-12-09 15:50:00|144.47|142.07|144.47|142.07|145.2|142.8|144.33|141.93|0
1639065300000|2021-12-09 15:55:00|144.6|142.2|144.27|141.87|144.67|142.27|144|141.6|0
1639065600000|2021-12-09 16:00:00|144.13|141.73|145.19|142.79|145.19|142.79|144|141.6|0
1639065900000|2021-12-09 16:05:00|145.13|142.73|144.26|141.86|145.13|142.73|144.2|141.8|0
1639066200000|2021-12-09 16:10:00|144.33|141.93|144.99|142.59|145.12|142.72|144|141.6|0
1639066500000|2021-12-09 16:15:00|144.92|142.52|144.92|142.52|145.92|143.52|144.85|142.45|0
1639066800000|2021-12-09 16:20:00|144.99|142.59|143.59|141.19|145.38|142.98|143.59|141.19|0
1639067100000|2021-12-09 16:25:00|143.66|141.26|144.83|142.43|144.83|142.43|143.07|140.67|0
1639067400000|2021-12-09 16:30:00|143.67|141.27|143.93|141.53|143.93|141.53|143.14|140.74|0
1639067700000|2021-12-09 16:35:00|143.86|141.46|144.12|141.72|144.45|142.05|143.73|141.33|0
1639068000000|2021-12-09 16:40:00|144.19|141.79|144.45|142.05|144.65|142.25|143.99|141.59|0
1639068300000|2021-12-09 16:45:00|144.52|142.12|145.51|143.11|145.64|143.24|144.52|142.12|0
1639068600000|2021-12-09 16:50:00|145.54|143.14|145.17|142.77|145.58|143.18|144.84|142.44|0
1639068900000|2021-12-09 16:55:00|145.11|142.71|145.44|143.04|145.91|143.51|144.84|142.44|0
1639069200000|2021-12-09 17:00:00|145.5|143.1|145.97|143.57|146.03|143.63|144.84|142.44|0
1639069500000|2021-12-09 17:05:00|145.9|143.5|146.41|144.01|147.01|144.61|145.5|143.1|0
1639069800000|2021-12-09 17:10:00|146.47|144.07|146.04|143.64|146.74|144.34|145.94|143.54|0
1639070100000|2021-12-09 17:15:00|146|143.6|146.53|144.13|146.53|144.13|145.74|143.34|0
1639070400000|2021-12-09 17:20:00|146.6|144.2|145.47|143.07|146.6|144.2|145.47|143.07|0
1639070700000|2021-12-09 17:25:00|145.53|143.13|146.13|143.73|146.13|143.73|145.53|143.13|0
1639071000000|2021-12-09 17:30:00|146.06|143.66|145.9|143.5|146.33|143.93|145.73|143.33|0
1639071300000|2021-12-09 17:35:00|145.93|143.53|144.87|142.47|145.93|143.53|144.8|142.4|0
1639071600000|2021-12-09 17:40:00|144.93|142.53|144.86|142.46|145.26|142.86|144.6|142.2|0
1639071900000|2021-12-09 17:45:00|144.8|142.4|144.27|141.87|145|142.6|144.2|141.8|0
1639072200000|2021-12-09 17:50:00|144.33|141.93|146.64|144.24|146.77|144.37|141.87|139.47|0
1639072500000|2021-12-09 17:55:00|146.57|144.17|146.5|144.1|147.23|144.83|146.37|143.97|0
1639072800000|2021-12-09 18:00:00|146.57|144.17|147.23|144.83|147.63|145.23|146.57|144.17|0
1639073100000|2021-12-09 18:05:00|147.16|144.76|147.23|144.83|147.29|144.89|146.57|144.17|0
1639073400000|2021-12-09 18:10:00|147.29|144.89|147.22|144.82|147.56|145.16|146.89|144.49|0
1639073700000|2021-12-09 18:15:00|147.16|144.76|146.82|144.42|147.16|144.76|146.56|144.16|0
1639074000000|2021-12-09 18:20:00|146.89|144.49|147.55|145.15|147.65|145.25|146.82|144.42|0
1639074300000|2021-12-09 18:25:00|147.48|145.08|147.61|145.21|147.82|145.42|147.28|144.88|0
1639074600000|2021-12-09 18:30:00|147.68|145.28|146.95|144.55|147.75|145.35|146.82|144.42|0
1639074900000|2021-12-09 18:35:00|145.08|142.68|144.48|142.08|145.28|142.88|144.16|141.76|0
1639075200000|2021-12-09 18:40:00|144.62|142.22|146|143.6|146|143.6|144.55|142.15|0
1639075500000|2021-12-09 18:45:00|146.13|143.73|146.79|144.39|146.93|144.53|145.53|143.13|0
1639075800000|2021-12-09 18:50:00|146.86|144.46|146.59|144.19|147.33|144.93|146.46|144.06|0
1639076100000|2021-12-09 18:55:00|146.52|144.12|145.92|143.52|146.52|144.12|145.33|142.93|0
1639076400000|2021-12-09 19:00:00|145.79|143.39|145.99|143.59|146.19|143.79|145.46|143.06|0
1639076700000|2021-12-09 19:05:00|146.02|143.62|146.05|143.65|146.25|143.85|145.52|143.12|0
1639077000000|2021-12-09 19:10:00|145.99|143.59|146.51|144.11|146.91|144.51|145.72|143.32|0
1639077300000|2021-12-09 19:15:00|146.38|143.98|146.18|143.78|146.85|144.45|145.98|143.58|0
1639077600000|2021-12-09 19:20:00|146.15|143.75|145.38|142.98|146.25|143.85|145.19|142.79|0
1639077900000|2021-12-09 19:25:00|145.32|142.92|146.77|144.37|146.97|144.57|145.32|142.92|0
1639078200000|2021-12-09 19:30:00|146.91|144.51|146.7|144.3|147.24|144.84|146.44|144.04|0
1639078500000|2021-12-09 19:35:00|146.9|144.5|147.03|144.63|147.37|144.97|146.7|144.3|0
1639078800000|2021-12-09 19:40:00|147.1|144.7|148.61|146.21|149.08|146.68|146.9|144.5|0
1639079100000|2021-12-09 19:45:00|148.67|146.27|148.74|146.34|149.07|146.67|148.41|146.01|0
1639079400000|2021-12-09 19:50:00|148.8|146.4|149.54|147.14|149.74|147.34|148.6|146.2|0
1639079700000|2021-12-09 19:55:00|149.47|147.07|152.06|149.66|152.78|150.38|148.22|145.82|0
1639080000000|2021-12-09 20:00:00|152.13|149.73|149.5|147.1|152.33|149.93|149.1|146.7|0
1639080300000|2021-12-09 20:05:00|149.43|147.03|151.61|149.21|151.61|149.21|149.36|146.96|0
1639080600000|2021-12-09 20:10:00|151.67|149.27|153.68|151.28|154.23|151.83|151.13|148.73|0
1639080900000|2021-12-09 20:15:00|153.62|151.22|153.68|151.28|154.23|151.83|153.07|150.67|0
1639081200000|2021-12-09 20:20:00|153.61|151.21|154.84|152.44|154.84|152.44|153.41|151.01|0
1639081500000|2021-12-09 20:25:00|154.77|152.37|153.74|151.34|155.12|152.72|153.13|150.73|0
1639081800000|2021-12-09 20:30:00|153.81|151.41|153.27|150.87|153.95|151.55|152.59|150.19|0
1639082100000|2021-12-09 20:35:00|153.26|150.86|152.99|150.59|153.88|151.48|152.52|150.12|0
1639082400000|2021-12-09 20:40:00|153.06|150.66|152.38|149.98|153.47|151.07|151.77|149.37|0
1639082700000|2021-12-09 20:45:00|152.31|149.91|150.5|148.1|152.78|150.38|149.83|147.43|0
1639083000000|2021-12-09 20:50:00|151.04|148.64|151.65|149.25|151.79|149.39|150.16|147.76|0
1639083300000|2021-12-09 20:55:00|151.72|149.32|153.42|151.02|153.83|151.43|151.52|149.12|0
1639083600000|2021-12-09 21:00:00|153.7|151.3|153.68|151.28|154.04|151.64|152.3|149.9|0
1639083900000|2021-12-09 21:05:00|153.61|151.21|154.43|152.03|154.5|152.1|153.4|151|0
1639084200000|2021-12-09 21:10:00|154.36|151.96|153.81|151.41|154.36|151.96|153.71|151.31|0
1639084500000|2021-12-09 21:15:00|153.87|151.07|154.14|151.34|154.21|151.41|153.87|151.07|0
1639084800000|2021-12-09 21:20:00|154.07|151.27|153.87|151.07|154.14|151.34|153.87|151.07|0
1639085100000|2021-12-09 21:25:00|153.93|151.13|152.97|150.17|153.93|151.13|152.9|150.1|0
1639085400000|2021-12-09 21:30:00|153.08|150.28|153.31|150.51|153.38|150.58|152.9|150.1|0
1639085700000|2021-12-09 21:35:00|153.45|150.65|153.31|150.51|153.45|150.65|153.24|150.44|0
1639086000000|2021-12-09 21:40:00|153.17|150.37|153.44|150.64|153.45|150.65|153.1|150.3|0
1639086300000|2021-12-09 21:45:00|153.38|150.58|152.89|150.09|153.51|150.71|152.89|150.09|0
1639086600000|2021-12-09 21:50:00|152.96|150.16|152.96|150.16|153.1|150.3|152.89|150.09|0
1639086900000|2021-12-09 21:55:00|152.89|150.09|152.99|150.19|153.03|150.23|152.82|150.02|0
1639087200000|2021-12-09 22:00:00|152.96|150.16|152.98|150.18|152.99|150.19|152.87|150.07|0
1639087500000|2021-12-09 22:05:00|152.99|150.19|152.96|150.16|152.99|150.19|152.91|150.11|0
1639087800000|2021-12-09 22:10:00|152.94|150.14|152.7|149.9|152.94|150.14|152.58|149.78|0
1639088100000|2021-12-09 22:15:00|152.74|149.94|152.69|149.89|152.74|149.94|152.67|149.87|0
1639088400000|2021-12-09 22:20:00|152.67|149.87|152.65|149.85|152.7|149.9|152.53|149.73|0
1639088700000|2021-12-09 22:25:00|152.63|149.83|152.66|149.86|152.68|149.88|152.63|149.83|0
1639089000000|2021-12-09 22:30:00|152.67|149.87|152.63|149.83|152.67|149.87|152.6|149.8|0
1639089300000|2021-12-09 22:35:00|152.61|149.81|152.59|149.79|152.62|149.82|152.53|149.73|0
1639089600000|2021-12-09 22:40:00|152.61|149.81|152.42|149.62|152.62|149.82|152.41|149.61|0
1639089900000|2021-12-09 22:45:00|152.44|149.64|152.46|149.66|152.49|149.69|152.37|149.57|0
1639090200000|2021-12-09 22:50:00|152.45|149.65|152.57|149.77|152.6|149.8|152.45|149.65|0
1639090500000|2021-12-09 22:55:00|152.58|149.78|152.6|149.8|152.6|149.8|152.57|149.77|0
1639090800000|2021-12-09 23:00:00|152.69|149.89|151.9|149.1|152.83|150.03|151.9|149.1|0
1639091100000|2021-12-09 23:05:00|151.94|149.14|151.6|148.8|151.97|149.17|151.56|148.76|0
1639091400000|2021-12-09 23:10:00|151.56|148.76|151.63|148.83|151.76|148.96|151.56|148.76|0
1639091700000|2021-12-09 23:15:00|151.62|148.82|151.76|148.96|151.76|148.96|151.35|148.55|0
1639092000000|2021-12-09 23:20:00|151.79|148.99|151.89|149.09|151.96|149.16|151.62|148.82|0
1639092300000|2021-12-09 23:25:00|151.82|149.02|151.82|149.02|152.06|149.26|151.75|148.95|0
1639092600000|2021-12-09 23:30:00|151.79|148.99|151.24|148.44|151.79|148.99|151.14|148.34|0
1639092900000|2021-12-09 23:35:00|151.28|148.48|151.14|148.34|151.28|148.48|151.07|148.27|0
1639093200000|2021-12-09 23:40:00|151.21|148.41|151.2|148.4|151.24|148.44|151.04|148.24|0
1639093500000|2021-12-09 23:45:00|151.24|148.44|151.54|148.74|151.54|148.74|151.2|148.4|0
1639093800000|2021-12-09 23:50:00|151.58|148.78|151.61|148.81|151.64|148.84|151.33|148.53|0
1639094100000|2021-12-09 23:55:00|151.54|148.74|151.81|149.01|151.81|149.01|151.37|148.57|0
1639094400000|2021-12-10 00:00:00|151.71|148.91|152.21|149.41|152.35|149.55|151.4|148.6|0
1639094700000|2021-12-10 00:05:00|152.14|149.34|152.38|149.58|152.62|149.82|151.94|149.14|0
1639095000000|2021-12-10 00:10:00|152.35|149.55|151.26|148.46|152.35|149.55|151.26|148.46|0
1639095300000|2021-12-10 00:15:00|151.39|148.59|151.86|149.06|151.93|149.13|151.19|148.39|0
1639095600000|2021-12-10 00:20:00|151.93|149.13|151.59|148.79|152.07|149.27|151.59|148.79|0
1639095900000|2021-12-10 00:25:00|151.66|148.86|152.06|149.26|152.13|149.33|151.59|148.79|0
1639096200000|2021-12-10 00:30:00|152.2|149.4|152.33|149.53|152.47|149.67|152.06|149.26|0
1639096500000|2021-12-10 00:35:00|152.27|149.47|152.33|149.53|152.33|149.53|152.13|149.33|0
1639096800000|2021-12-10 00:40:00|152.3|149.5|152.33|149.53|152.53|149.73|151.96|149.16|0
1639097100000|2021-12-10 00:45:00|152.3|149.5|152.46|149.66|152.67|149.87|152.12|149.32|0
1639097400000|2021-12-10 00:50:00|152.53|149.73|152.66|149.86|152.67|149.87|152.39|149.59|0
1639097700000|2021-12-10 00:55:00|152.63|149.83|152.8|150|153.07|150.27|152.63|149.83|0
1639098000000|2021-12-10 01:00:00|152.66|149.86|153.48|150.68|153.62|150.82|152.53|149.73|0
1639098300000|2021-12-10 01:05:00|153.55|150.75|153.34|150.54|153.62|150.82|153.14|150.34|0
1639098600000|2021-12-10 01:10:00|153.31|150.51|153.48|150.68|153.55|150.75|152.86|150.06|0
1639098900000|2021-12-10 01:15:00|153.51|150.71|153.82|151.02|153.96|151.16|153.34|150.54|0
1639099200000|2021-12-10 01:20:00|153.75|150.95|153.16|150.36|153.82|151.02|153.13|150.33|0
1639099500000|2021-12-10 01:25:00|153.2|150.4|152.58|149.78|153.4|150.6|152.58|149.78|0
1639099800000|2021-12-10 01:30:00|152.55|149.75|151.9|149.1|152.65|149.85|151.86|149.06|0
1639100100000|2021-12-10 01:35:00|151.83|149.03|152.51|149.71|152.51|149.71|151.76|148.96|0
1639100400000|2021-12-10 01:40:00|152.57|149.77|151.75|148.95|152.57|149.77|151.75|148.95|0
1639100700000|2021-12-10 01:45:00|151.82|149.02|151.48|148.68|151.89|149.09|151.48|148.68|0
1639101000000|2021-12-10 01:50:00|151.52|148.72|151.75|148.95|151.78|148.98|151.41|148.61|0
1639101300000|2021-12-10 01:55:00|151.61|148.81|151.75|148.95|151.88|149.08|151.54|148.74|0
1639101600000|2021-12-10 02:00:00|151.81|149.01|151.47|148.67|151.85|149.05|151.4|148.6|0
1639101900000|2021-12-10 02:05:00|151.68|148.88|151.61|148.81|151.68|148.88|151.4|148.6|0
1639102200000|2021-12-10 02:10:00|151.64|148.84|151.4|148.6|151.74|148.94|151.4|148.6|0
1639102500000|2021-12-10 02:15:00|151.47|148.67|151.53|148.73|151.53|148.73|151.33|148.53|0
1639102800000|2021-12-10 02:20:00|151.57|148.77|151.6|148.8|151.63|148.83|151.46|148.66|0
1639103100000|2021-12-10 02:25:00|151.53|148.73|151.6|148.8|151.6|148.8|151.46|148.66|0
1639103400000|2021-12-10 02:30:00|151.53|148.73|151.46|148.66|151.66|148.86|151.46|148.66|0
1639103700000|2021-12-10 02:35:00|151.53|148.73|151.86|149.06|151.93|149.13|151.49|148.69|0
1639104000000|2021-12-10 02:40:00|151.9|149.1|151.93|149.13|152|149.2|151.86|149.06|0
1639104300000|2021-12-10 02:45:00|151.86|149.06|151.79|148.99|151.96|149.16|151.79|148.99|0
1639104600000|2021-12-10 02:50:00|151.72|148.92|151.52|148.72|151.72|148.92|151.45|148.65|0
1639104900000|2021-12-10 02:55:00|151.55|148.75|151.45|148.65|151.62|148.82|151.45|148.65|0
1639105200000|2021-12-10 03:00:00|151.44|148.64|151.24|148.44|151.51|148.71|150.97|148.17|0
1639105500000|2021-12-10 03:05:00|151.31|148.51|151.1|148.3|151.31|148.51|151.03|148.23|0
1639105800000|2021-12-10 03:10:00|151.14|148.34|151.17|148.37|151.24|148.44|151.1|148.3|0
1639106100000|2021-12-10 03:15:00|151.23|148.43|151.16|148.36|151.3|148.5|151.1|148.3|0
1639106400000|2021-12-10 03:20:00|151.1|148.3|151.16|148.36|151.23|148.43|151.06|148.26|0
1639106700000|2021-12-10 03:25:00|151.2|148.4|151.06|148.26|151.23|148.43|151.02|148.22|0
1639107000000|2021-12-10 03:30:00|151.09|148.29|151.09|148.29|151.16|148.36|150.95|148.15|0
1639107300000|2021-12-10 03:35:00|151.16|148.36|151.49|148.69|151.49|148.69|151.09|148.29|0
1639107600000|2021-12-10 03:40:00|151.56|148.76|151.56|148.76|151.8|149|151.49|148.69|0
1639107900000|2021-12-10 03:45:00|151.63|148.83|151.83|149.03|151.83|149.03|151.53|148.73|0
1639108200000|2021-12-10 03:50:00|151.9|149.1|151.69|148.89|151.9|149.1|151.66|148.86|0
1639108500000|2021-12-10 03:55:00|151.76|148.96|151.75|148.95|151.76|148.96|151.62|148.82|0
1639108800000|2021-12-10 04:00:00|151.69|148.89|151.75|148.95|151.96|149.16|151.48|148.68|0
1639109100000|2021-12-10 04:05:00|151.68|148.88|151.75|148.95|151.82|149.02|151.68|148.88|0
1639109400000|2021-12-10 04:10:00|151.72|148.92|151.82|149.02|151.95|149.15|151.68|148.88|0
1639109700000|2021-12-10 04:15:00|151.81|149.01|151.88|149.08|152.02|149.22|151.81|149.01|0
1639110000000|2021-12-10 04:20:00|151.85|149.05|151.67|148.87|151.88|149.08|151.67|148.87|0
1639110300000|2021-12-10 04:25:00|151.61|148.81|151.44|148.64|151.67|148.87|151.4|148.6|0
1639110600000|2021-12-10 04:30:00|151.47|148.67|151.67|148.87|151.74|148.94|151.44|148.64|0
1639110900000|2021-12-10 04:35:00|151.6|148.8|152.04|149.24|152.04|149.24|151.53|148.73|0
1639111200000|2021-12-10 04:40:00|152.01|149.21|152|149.2|152.07|149.27|151.87|149.07|0
1639111500000|2021-12-10 04:45:00|151.94|149.14|151.8|149|151.97|149.17|151.8|149|0
1639111800000|2021-12-10 04:50:00|151.76|148.96|152.34|149.54|152.34|149.54|151.76|148.96|0
1639112100000|2021-12-10 04:55:00|152.27|149.47|152.54|149.74|152.54|149.74|152.27|149.47|0
1639112400000|2021-12-10 05:00:00|152.47|149.67|152.2|149.4|152.54|149.74|152.2|149.4|0
1639112700000|2021-12-10 05:05:00|152.23|149.43|152.74|149.94|152.74|149.94|152.2|149.4|0
1639113000000|2021-12-10 05:10:00|152.71|149.91|152.67|149.87|152.74|149.94|152.53|149.73|0
1639113300000|2021-12-10 05:15:00|152.71|149.91|152.6|149.8|152.81|150.01|152.57|149.77|0
1639113600000|2021-12-10 05:20:00|152.53|149.73|152.8|150|152.87|150.07|152.53|149.73|0
1639113900000|2021-12-10 05:25:00|152.73|149.93|152.73|149.93|152.8|150|152.66|149.86|0
1639114200000|2021-12-10 05:30:00|152.8|150|152.93|150.13|153|150.2|152.73|149.93|0
1639114500000|2021-12-10 05:35:00|152.97|150.17|152.93|150.13|153.07|150.27|152.86|150.06|0
1639114800000|2021-12-10 05:40:00|152.9|150.1|153.65|150.85|153.68|150.88|152.9|150.1|0
1639115100000|2021-12-10 05:45:00|153.61|150.81|153.48|150.68|153.68|150.88|153.41|150.61|0
1639115400000|2021-12-10 05:50:00|153.51|150.71|153.61|150.81|153.61|150.81|153.41|150.61|0
1639115700000|2021-12-10 05:55:00|153.58|150.78|153.33|150.53|153.61|150.81|153.33|150.53|0
1639116000000|2021-12-10 06:00:00|153.4|150.6|152.96|150.16|153.47|150.67|152.96|150.16|0
1639116300000|2021-12-10 06:05:00|152.99|150.19|152.58|149.78|153.06|150.26|152.58|149.78|0
1639116600000|2021-12-10 06:10:00|152.64|149.84|152.57|149.77|152.71|149.91|152.54|149.74|0
1639116900000|2021-12-10 06:15:00|152.54|149.74|152.43|149.63|152.54|149.74|152.37|149.57|0
1639117200000|2021-12-10 06:20:00|152.37|149.57|152.36|149.56|152.5|149.7|152.36|149.56|0
1639117500000|2021-12-10 06:25:00|152.43|149.63|152.63|149.83|152.63|149.83|152.43|149.63|0
1639117800000|2021-12-10 06:30:00|152.57|149.77|152.63|149.83|152.63|149.83|152.53|149.73|0
1639118100000|2021-12-10 06:35:00|152.67|149.87|152.63|149.83|152.67|149.87|152.49|149.69|0
1639118400000|2021-12-10 06:40:00|152.7|149.9|152.69|149.89|152.76|149.96|152.69|149.89|0
1639118700000|2021-12-10 06:45:00|152.63|149.83|152.76|149.96|152.76|149.96|152.63|149.83|0
1639119000000|2021-12-10 06:50:00|152.73|149.93|152.55|149.75|152.76|149.96|152.42|149.62|0
1639119300000|2021-12-10 06:55:00|152.48|149.68|152.07|149.27|152.52|149.72|152.07|149.27|0
1639119600000|2021-12-10 07:00:00|152.11|149.31|152.07|149.27|152.21|149.41|151.73|148.93|0
1639119900000|2021-12-10 07:05:00|152.14|149.34|152.27|149.47|152.34|149.54|152.14|149.34|0
1639120200000|2021-12-10 07:10:00|152.34|149.54|152.41|149.61|152.48|149.68|152.27|149.47|0
1639120500000|2021-12-10 07:15:00|152.47|149.67|152.34|149.54|152.68|149.88|152.23|149.43|0
1639120800000|2021-12-10 07:20:00|152.3|149.5|151.82|149.02|152.4|149.6|151.72|148.92|0
1639121100000|2021-12-10 07:25:00|151.79|148.99|151.92|149.12|151.92|149.12|151.65|148.85|0
1639121400000|2021-12-10 07:30:00|151.85|149.05|151.92|149.12|151.99|149.19|151.78|148.98|0
1639121700000|2021-12-10 07:35:00|151.99|149.19|152.05|149.25|152.05|149.25|151.85|149.05|0
1639122000000|2021-12-10 07:40:00|152.12|149.32|152.19|149.39|152.19|149.39|152.05|149.25|0
1639122300000|2021-12-10 07:45:00|152.12|149.32|151.64|148.84|152.19|149.39|151.64|148.84|0
1639122600000|2021-12-10 07:50:00|151.71|148.91|151.84|149.04|151.84|149.04|151.57|148.77|0
1639122900000|2021-12-10 07:55:00|151.81|149.01|151.77|148.97|151.91|149.11|151.57|148.77|0
1639123200000|2021-12-10 08:00:00|151.63|148.83|151.29|148.49|151.97|149.17|151.09|148.29|0
1639123500000|2021-12-10 08:05:00|150.96|148.56|150.68|148.28|151.02|148.62|150.48|148.08|0
1639123800000|2021-12-10 08:10:00|150.62|148.22|151.22|148.82|151.36|148.96|150.55|148.15|0
1639124100000|2021-12-10 08:15:00|151.19|148.79|150.95|148.55|151.49|149.09|150.95|148.55|0
1639124400000|2021-12-10 08:20:00|150.81|148.41|151.29|148.89|151.35|148.95|150.75|148.35|0
1639124700000|2021-12-10 08:25:00|151.22|148.82|150.74|148.34|151.22|148.82|150.54|148.14|0
1639125000000|2021-12-10 08:30:00|150.81|148.41|150.13|147.73|150.88|148.48|150.1|147.7|0
1639125300000|2021-12-10 08:35:00|150.2|147.8|150.47|148.07|150.6|148.2|150.13|147.73|0
1639125600000|2021-12-10 08:40:00|150.5|148.1|150.26|147.86|150.73|148.33|150.26|147.86|0
1639125900000|2021-12-10 08:45:00|150.33|147.93|150.26|147.86|150.53|148.13|150.19|147.79|0
1639126200000|2021-12-10 08:50:00|150.19|147.79|149.38|146.98|150.33|147.93|149.38|146.98|0
1639126500000|2021-12-10 08:55:00|149.31|146.91|149.38|146.98|149.51|147.11|149.31|146.91|0
1639126800000|2021-12-10 09:00:00|149.31|146.91|150.18|147.78|150.18|147.78|149.31|146.91|0
1639127100000|2021-12-10 09:05:00|150.12|147.72|149.27|146.87|150.45|148.05|148.17|145.77|0
1639127400000|2021-12-10 09:10:00|149.21|146.81|149.24|146.84|149.34|146.94|149.07|146.67|0
1639127700000|2021-12-10 09:15:00|149.2|146.8|148.93|146.53|149.34|146.94|148.8|146.4|0
1639128000000|2021-12-10 09:20:00|148.9|146.5|148.76|146.36|149.07|146.67|148.59|146.19|0
1639128300000|2021-12-10 09:25:00|148.8|146.4|149.13|146.73|149.2|146.8|148.76|146.36|0
1639128600000|2021-12-10 09:30:00|149.16|146.76|148.92|146.52|149.2|146.8|148.86|146.46|0
1639128900000|2021-12-10 09:35:00|148.96|146.56|148.52|146.12|148.96|146.56|148.32|145.92|0
1639129200000|2021-12-10 09:40:00|148.49|146.09|148.65|146.25|148.79|146.39|148.38|145.98|0
1639129500000|2021-12-10 09:45:00|148.62|146.22|148.51|146.11|148.65|146.25|148.45|146.05|0
1639129800000|2021-12-10 09:50:00|148.45|146.05|148.51|146.11|148.65|146.25|148.18|145.78|0
1639130100000|2021-12-10 09:55:00|148.44|146.04|148.17|145.77|148.64|146.24|148.17|145.77|0
1639130400000|2021-12-10 10:00:00|148.11|145.71|148.44|146.04|148.44|146.04|148.11|145.71|0
1639130700000|2021-12-10 10:05:00|148.41|146.01|148.3|145.9|148.57|146.17|148.3|145.9|0
1639131000000|2021-12-10 10:10:00|148.34|145.94|148.77|146.37|148.77|146.37|148.23|145.83|0
1639131300000|2021-12-10 10:15:00|148.7|146.3|148.7|146.3|148.7|146.3|148.5|146.1|0
1639131600000|2021-12-10 10:20:00|148.67|146.27|148.56|146.16|148.7|146.3|148.3|145.9|0
1639131900000|2021-12-10 10:25:00|148.5|146.1|148.43|146.03|148.63|146.23|148.43|146.03|0
1639132200000|2021-12-10 10:30:00|148.49|146.09|148.16|145.76|148.56|146.16|148.16|145.76|0
1639132500000|2021-12-10 10:35:00|148.09|145.69|149.57|147.17|149.57|147.17|148.09|145.69|0
1639132800000|2021-12-10 10:40:00|149.71|147.31|149.64|147.24|149.81|147.41|149.5|147.1|0
1639133100000|2021-12-10 10:45:00|149.7|147.3|149.5|147.1|149.77|147.37|149.47|147.07|0
1639133400000|2021-12-10 10:50:00|149.63|147.23|149.56|147.16|149.97|147.57|149.56|147.16|0
1639133700000|2021-12-10 10:55:00|149.6|147.2|149.49|147.09|149.83|147.43|149.43|147.03|0
1639134000000|2021-12-10 11:00:00|149.56|147.16|149.16|146.76|149.56|147.16|149.16|146.76|0
1639134300000|2021-12-10 11:05:00|149.22|146.82|148.62|146.22|149.26|146.86|148.55|146.15|0
1639134600000|2021-12-10 11:10:00|148.55|146.15|148.62|146.22|148.75|146.35|148.55|146.15|0
1639134900000|2021-12-10 11:15:00|148.61|146.21|148.68|146.28|148.81|146.41|148.41|146.01|0
1639135200000|2021-12-10 11:20:00|148.61|146.21|148.48|146.08|148.61|146.21|148.41|146.01|0
1639135500000|2021-12-10 11:25:00|148.41|146.01|148.07|145.67|148.41|146.01|148.01|145.61|0
1639135800000|2021-12-10 11:30:00|148.11|145.71|148.4|146|148.54|146.14|148.01|145.61|0
1639136100000|2021-12-10 11:35:00|148.34|145.94|148.07|145.67|148.34|145.94|148|145.6|0
1639136400000|2021-12-10 11:40:00|148.14|145.74|147.73|145.33|148.14|145.74|147.53|145.13|0
1639136700000|2021-12-10 11:45:00|147.67|145.27|147.46|145.06|147.93|145.53|147.46|145.06|0
1639137000000|2021-12-10 11:50:00|147.5|145.1|146.23|143.83|147.6|145.2|146.16|143.76|0
1639137300000|2021-12-10 11:55:00|146.33|143.93|146.69|144.29|146.69|144.29|146.16|143.76|0
1639137600000|2021-12-10 12:00:00|146.76|144.36|147.02|144.62|147.09|144.69|146.56|144.16|0
1639137900000|2021-12-10 12:05:00|147.05|144.65|147.42|145.02|147.42|145.02|147.02|144.62|0
1639138200000|2021-12-10 12:10:00|147.38|144.98|147.75|145.35|147.81|145.41|147.28|144.88|0
1639138500000|2021-12-10 12:15:00|147.72|145.32|147.74|145.34|148.01|145.61|147.61|145.21|0
1639138800000|2021-12-10 12:20:00|147.81|145.41|147.28|144.88|147.81|145.41|147.21|144.81|0
1639139100000|2021-12-10 12:25:00|147.34|144.94|147.21|144.81|147.54|145.14|147.14|144.74|0
1639139400000|2021-12-10 12:30:00|147.17|144.77|147.67|145.27|147.71|145.31|147.14|144.74|0
1639139700000|2021-12-10 12:35:00|147.74|145.34|147.6|145.2|147.8|145.4|147.54|145.14|0
1639140000000|2021-12-10 12:40:00|147.64|145.24|147.87|145.47|147.87|145.47|147.6|145.2|0
1639140300000|2021-12-10 12:45:00|147.93|145.53|148.06|145.66|148.3|145.9|147.93|145.53|0
1639140600000|2021-12-10 12:50:00|148|145.6|147.93|145.53|148.13|145.73|147.93|145.53|0
1639140900000|2021-12-10 12:55:00|147.96|145.56|147.99|145.59|148.13|145.73|147.93|145.53|0
1639141200000|2021-12-10 13:00:00|148.03|145.63|148.12|145.72|148.33|145.93|147.92|145.52|0
1639141500000|2021-12-10 13:05:00|148.09|145.69|148.19|145.79|148.32|145.92|148.06|145.66|0
1639141800000|2021-12-10 13:10:00|148.12|145.72|148.19|145.79|148.45|146.05|148.12|145.72|0
1639142100000|2021-12-10 13:15:00|148.12|145.72|146.78|144.38|148.12|145.72|146.78|144.38|0
1639142400000|2021-12-10 13:20:00|146.72|144.32|147.71|145.31|147.85|145.45|146.72|144.32|0
1639142700000|2021-12-10 13:25:00|147.65|145.25|147.68|145.28|147.78|145.38|147.38|144.98|0
1639143000000|2021-12-10 13:30:00|147.74|145.34|141.49|139.09|147.84|145.44|141.23|138.83|0
1639143300000|2021-12-10 13:35:00|141.1|138.7|141.16|138.76|142.06|139.66|139.91|137.51|0
1639143600000|2021-12-10 13:40:00|141.1|138.7|141.03|138.63|141.74|139.34|140.45|138.05|0
1639143900000|2021-12-10 13:45:00|141.16|138.76|141.67|139.27|142.06|139.66|140.96|138.56|0
1639144200000|2021-12-10 13:50:00|141.74|139.34|141.93|139.53|142.12|139.72|141.35|138.95|0
1639144500000|2021-12-10 13:55:00|141.99|139.59|141.67|139.27|142.06|139.66|141.47|139.07|0
1639144800000|2021-12-10 14:00:00|141.54|139.14|141.66|139.26|141.73|139.33|141.28|138.88|0
1639145100000|2021-12-10 14:05:00|141.73|139.33|142.38|139.98|142.38|139.98|141.53|139.13|0
1639145400000|2021-12-10 14:10:00|142.31|139.91|141.98|139.58|142.44|140.04|141.85|139.45|0
1639145700000|2021-12-10 14:15:00|141.92|139.52|142.18|139.78|142.37|139.97|141.92|139.52|0
1639146000000|2021-12-10 14:20:00|142.24|139.84|141.98|139.58|142.5|140.1|141.85|139.45|0
1639146300000|2021-12-10 14:25:00|142.04|139.64|142.95|140.55|143.08|140.68|141.98|139.58|0
1639146600000|2021-12-10 14:30:00|142.76|140.36|138.97|136.57|142.76|140.36|138.97|136.57|0
1639146900000|2021-12-10 14:35:00|138.84|136.44|138.2|135.8|139.81|137.41|137.81|135.41|0
1639147200000|2021-12-10 14:40:00|138.26|135.86|139.94|137.54|140.13|137.73|137.81|135.41|0
1639147500000|2021-12-10 14:45:00|139.74|137.34|141.56|139.16|141.76|139.36|139.36|136.96|0
1639147800000|2021-12-10 14:50:00|141.5|139.1|140.97|138.57|141.83|139.43|140.23|137.83|0
1639148100000|2021-12-10 14:55:00|140.78|138.38|143.25|140.85|143.78|141.38|140.78|138.38|0
1639148400000|2021-12-10 15:00:00|143.35|140.95|143.24|140.84|143.48|141.08|141.48|139.08|0
1639148700000|2021-12-10 15:05:00|143.31|140.91|142.19|139.79|143.51|141.11|141.8|139.4|0
1639149000000|2021-12-10 15:10:00|141.86|139.46|142.65|140.25|143.5|141.1|141.86|139.46|0
1639149300000|2021-12-10 15:15:00|142.71|140.31|140.62|138.22|143.04|140.64|140.3|137.9|0
1639149600000|2021-12-10 15:20:00|140.56|138.16|141.08|138.68|141.34|138.94|140.33|137.93|0
1639149900000|2021-12-10 15:25:00|141.21|138.81|140.55|138.15|141.66|139.26|140.55|138.15|0
1639150200000|2021-12-10 15:30:00|140.49|138.09|143.3|140.9|143.69|141.29|140.23|137.83|0
1639150500000|2021-12-10 15:35:00|143.36|140.96|145.12|142.72|145.52|143.12|143.3|140.9|0
1639150800000|2021-12-10 15:40:00|145.25|142.85|145.38|142.98|145.82|143.42|144.85|142.45|0
1639151100000|2021-12-10 15:45:00|145.52|143.12|146.85|144.45|146.85|144.45|145.25|142.85|0
1639151400000|2021-12-10 15:50:00|146.71|144.31|145.98|143.58|146.98|144.58|145.64|143.24|0
1639151700000|2021-12-10 15:55:00|145.91|143.51|145.31|142.91|146.31|143.91|145.18|142.78|0
1639152000000|2021-12-10 16:00:00|145.24|142.84|146.71|144.31|146.71|144.31|145.04|142.64|0
1639152300000|2021-12-10 16:05:00|146.64|144.24|149.38|146.98|149.85|147.45|143.74|141.34|0
1639152600000|2021-12-10 16:10:00|149.17|146.77|148.36|145.96|149.65|147.25|148.36|145.96|0
1639152900000|2021-12-10 16:15:00|148.7|146.3|147.68|145.28|148.97|146.57|147.22|144.82|0
1639153200000|2021-12-10 16:20:00|147.82|145.42|145.84|143.44|147.95|145.55|145.71|143.31|0
1639153500000|2021-12-10 16:25:00|146.18|143.78|145.94|143.54|146.18|143.78|144.71|142.31|0
1639153800000|2021-12-10 16:30:00|146.04|143.64|145.63|143.23|146.2|143.8|144.97|142.57|0
1639154100000|2021-12-10 16:35:00|145.7|143.3|145.16|142.76|146.03|143.63|144.7|142.3|0
1639154400000|2021-12-10 16:40:00|145.23|142.83|143.64|141.24|145.49|143.09|143.57|141.17|0
1639154700000|2021-12-10 16:45:00|143.57|141.17|142.85|140.45|143.57|141.17|142.59|140.19|0
1639155000000|2021-12-10 16:50:00|143.05|140.65|143.5|141.1|143.63|141.23|142.46|140.06|0
1639155300000|2021-12-10 16:55:00|143.37|140.97|143.04|140.64|143.83|141.43|142.91|140.51|0
1639155600000|2021-12-10 17:00:00|142.84|140.44|143.5|141.1|143.89|141.49|142.84|140.44|0
1639155900000|2021-12-10 17:05:00|143.3|140.9|142.41|140.01|143.99|141.59|141.56|139.16|0
1639156200000|2021-12-10 17:10:00|142.25|139.85|142.28|139.88|142.47|140.07|141.69|139.29|0
1639156500000|2021-12-10 17:15:00|142.21|139.81|142.99|140.59|143.13|140.73|141.95|139.55|0
1639156800000|2021-12-10 17:20:00|142.73|140.33|142.2|139.8|143.26|140.86|142.2|139.8|0
1639157100000|2021-12-10 17:25:00|142.27|139.87|142.7|140.3|142.79|140.39|141.75|139.35|0
1639157400000|2021-12-10 17:30:00|142.66|140.26|143.65|141.25|143.85|141.45|142.46|140.06|0
1639157700000|2021-12-10 17:35:00|143.58|141.18|144.04|141.64|144.31|141.91|143.25|140.85|0
1639158000000|2021-12-10 17:40:00|144.11|141.71|143.91|141.51|144.24|141.84|143.58|141.18|0
1639158300000|2021-12-10 17:45:00|143.97|141.57|142.65|140.25|144.24|141.84|142.59|140.19|0
1639158600000|2021-12-10 17:50:00|142.78|140.38|142.32|139.92|142.78|140.38|142.32|139.92|0
1639158900000|2021-12-10 17:55:00|142.39|139.99|141.86|139.46|142.58|140.18|141.86|139.46|0
1639159200000|2021-12-10 18:00:00|141.93|139.53|141.08|138.68|142.38|139.98|140.88|138.48|0
1639159500000|2021-12-10 18:05:00|141.04|138.64|140.75|138.35|141.4|139|140.49|138.09|0
1639159800000|2021-12-10 18:10:00|140.68|138.28|140.81|138.41|141.11|138.71|140.55|138.15|0
1639160100000|2021-12-10 18:15:00|140.88|138.48|140.55|138.15|141.14|138.74|140.48|138.08|0
1639160400000|2021-12-10 18:20:00|140.61|138.21|141.33|138.93|141.43|139.03|140.61|138.21|0
1639160700000|2021-12-10 18:25:00|141.26|138.86|140.87|138.47|141.46|139.06|140.74|138.34|0
1639161000000|2021-12-10 18:30:00|140.93|138.53|141.13|138.73|141.45|139.05|140.74|138.34|0
1639161300000|2021-12-10 18:35:00|141.06|138.66|141.38|138.98|141.84|139.44|141|138.6|0
1639161600000|2021-12-10 18:40:00|141.45|139.05|141.45|139.05|141.71|139.31|141.32|138.92|0
1639161900000|2021-12-10 18:45:00|141.38|138.98|141.84|139.44|141.97|139.57|141.32|138.92|0
1639162200000|2021-12-10 18:50:00|141.9|139.5|141.18|138.78|141.97|139.57|141.12|138.72|0
1639162500000|2021-12-10 18:55:00|141.25|138.85|140.79|138.39|141.38|138.98|140.66|138.26|0
1639162800000|2021-12-10 19:00:00|140.72|138.32|141.11|138.71|141.37|138.97|140.53|138.13|0
1639163100000|2021-12-10 19:05:00|141.05|138.65|141.3|138.9|141.44|139.04|140.85|138.45|0
1639163400000|2021-12-10 19:10:00|141.24|138.84|140.98|138.58|141.44|139.04|140.85|138.45|0
1639163700000|2021-12-10 19:15:00|140.91|138.51|140.52|138.12|141.24|138.84|140.52|138.12|0
1639164000000|2021-12-10 19:20:00|140.59|138.19|140.39|137.99|140.59|138.19|140.26|137.86|0
1639164300000|2021-12-10 19:25:00|140.45|138.05|140.39|137.99|140.84|138.44|140.26|137.86|0
1639164600000|2021-12-10 19:30:00|140.32|137.92|141.36|138.96|141.59|139.19|140|137.6|0
1639164900000|2021-12-10 19:35:00|141.16|138.76|141.1|138.7|141.49|139.09|140.84|138.44|0
1639165200000|2021-12-10 19:40:00|140.96|138.56|141.29|138.89|141.29|138.89|140.9|138.5|0
1639165500000|2021-12-10 19:45:00|141.16|138.76|141.22|138.82|141.48|139.08|140.96|138.56|0
1639165800000|2021-12-10 19:50:00|141.35|138.95|142.07|139.67|142.07|139.67|141.15|138.75|0
1639166100000|2021-12-10 19:55:00|142|139.6|142.39|139.99|142.65|140.25|141.67|139.27|0
1639166400000|2021-12-10 20:00:00|142.49|140.09|142.85|140.45|142.91|140.51|141.87|139.47|0
1639166700000|2021-12-10 20:05:00|142.78|140.38|141.6|139.2|142.98|140.58|141.34|138.94|0
1639167000000|2021-12-10 20:10:00|141.67|139.27|141.47|139.07|141.8|139.4|141.21|138.81|0
1639167300000|2021-12-10 20:15:00|141.4|139|140.95|138.55|141.66|139.26|140.95|138.55|0
1639167600000|2021-12-10 20:20:00|141.01|138.61|140.23|137.83|141.08|138.68|139.97|137.57|0
1639167900000|2021-12-10 20:25:00|140.16|137.76|140.23|137.83|140.49|138.09|140.03|137.63|0
1639168200000|2021-12-10 20:30:00|140.16|137.76|139.06|136.66|140.23|137.83|139.06|136.66|0
1639168500000|2021-12-10 20:35:00|139.13|136.73|139.25|136.85|139.58|137.18|138.93|136.53|0
1639168800000|2021-12-10 20:40:00|139.32|136.92|138.93|136.53|139.32|136.92|138.87|136.47|0
1639169100000|2021-12-10 20:45:00|138.87|136.47|138.61|136.21|140.49|138.09|137.65|135.25|0
1639169400000|2021-12-10 20:50:00|138.64|136.24|138.16|135.76|138.64|136.24|137.65|135.25|0
1639169700000|2021-12-10 20:55:00|138.09|135.69|137.52|135.12|138.41|136.01|136.95|134.55|0
1639170000000|2021-12-10 21:00:00|137.26|134.86|137.26|134.86|137.93|135.53|137.13|134.73|0
1639170300000|2021-12-10 21:05:00|137.2|134.8|137.16|134.76|137.45|135.05|137.07|134.67|0
1639170600000|2021-12-10 21:10:00|137.26|134.86|137.26|134.86|137.26|134.86|137.19|134.79|0
1639382700000|2021-12-13 08:05:00|139.5|137.1|140.07|137.67|140.07|137.67|139.31|136.91|0
1639383000000|2021-12-13 08:10:00|140|137.6|139.49|137.09|140|137.6|139.21|136.81|0
1639383300000|2021-12-13 08:15:00|139.37|136.97|138.86|136.46|139.62|137.22|138.83|136.43|0
1639383600000|2021-12-13 08:20:00|138.83|136.43|138.48|136.08|139.05|136.65|138.35|135.95|0
1639383900000|2021-12-13 08:25:00|138.54|136.14|138.6|136.2|138.85|136.45|138.48|136.08|0
1639384200000|2021-12-13 08:30:00|138.66|136.26|138.22|135.82|138.92|136.52|138.1|135.7|0
1639384500000|2021-12-13 08:35:00|138.1|135.7|138.09|135.69|138.35|135.95|138.03|135.63|0
1639384800000|2021-12-13 08:40:00|138.22|135.82|138.28|135.88|138.44|136.04|138.09|135.69|0
1639385100000|2021-12-13 08:45:00|138.25|135.85|138.15|135.75|138.31|135.91|138.09|135.69|0
1639385400000|2021-12-13 08:50:00|138.21|135.81|138.02|135.62|138.34|135.94|137.77|135.37|0
1639385700000|2021-12-13 08:55:00|138.09|135.69|138.65|136.25|138.68|136.28|138.08|135.68|0
1639386000000|2021-12-13 09:00:00|138.75|136.35|138.02|135.62|138.9|136.5|138.02|135.62|0
1639386300000|2021-12-13 09:05:00|138.05|135.65|138.3|135.9|138.39|135.99|137.92|135.52|0
1639386600000|2021-12-13 09:10:00|138.33|135.93|137.48|135.08|138.33|135.93|137.39|134.99|0
1639386900000|2021-12-13 09:15:00|137.45|135.05|137.32|134.92|137.45|135.05|137.2|134.8|0
1639387200000|2021-12-13 09:20:00|137.35|134.95|137.26|134.86|137.45|135.05|137.13|134.73|0
1639387500000|2021-12-13 09:25:00|137.32|134.92|137.25|134.85|137.44|135.04|137.25|134.85|0
1639387800000|2021-12-13 09:30:00|137.19|134.79|137.19|134.79|137.25|134.85|136.85|134.45|0
1639388100000|2021-12-13 09:35:00|137.16|134.76|137.44|135.04|137.44|135.04|137.06|134.66|0
1639388400000|2021-12-13 09:40:00|137.47|135.07|137.5|135.1|137.5|135.1|137.31|134.91|0
1639388700000|2021-12-13 09:45:00|137.43|135.03|137.37|134.97|137.65|135.25|137.31|134.91|0
1639389000000|2021-12-13 09:50:00|137.4|135|137.55|135.15|137.74|135.34|137.37|134.97|0
1639389300000|2021-12-13 09:55:00|137.62|135.22|137.52|135.12|137.8|135.4|137.49|135.09|0
1639389600000|2021-12-13 10:00:00|137.49|135.09|137.3|134.9|137.52|135.12|137.17|134.77|0
1639389900000|2021-12-13 10:05:00|137.27|134.87|137.61|135.21|137.67|135.27|137.24|134.84|0
1639390200000|2021-12-13 10:10:00|137.67|135.27|138.05|135.65|138.17|135.77|137.61|135.21|0
1639390500000|2021-12-13 10:15:00|138.11|135.71|138.39|135.99|138.48|136.08|138.11|135.71|0
1639390800000|2021-12-13 10:20:00|138.33|135.93|138.29|135.89|138.36|135.96|138.04|135.64|0
1639391100000|2021-12-13 10:25:00|138.45|136.05|138.16|135.76|138.77|136.37|138.16|135.76|0
1639391400000|2021-12-13 10:30:00|138.1|135.7|138.29|135.89|138.29|135.89|138.1|135.7|0
1639391700000|2021-12-13 10:35:00|138.35|135.95|137.91|135.51|138.35|135.95|137.84|135.44|0
1639392000000|2021-12-13 10:40:00|137.84|135.44|137.59|135.19|137.91|135.51|137.53|135.13|0
1639392300000|2021-12-13 10:45:00|137.53|135.13|137.59|135.19|137.65|135.25|137.46|135.06|0
1639392600000|2021-12-13 10:50:00|137.53|135.13|137.9|135.5|138.03|135.63|137.53|135.13|0
1639392900000|2021-12-13 10:55:00|137.96|135.56|137.83|135.43|138.15|135.75|137.83|135.43|0
1639393200000|2021-12-13 11:00:00|137.77|135.37|137.39|134.99|137.83|135.43|137.33|134.93|0
1639393500000|2021-12-13 11:05:00|137.33|134.93|137.39|134.99|137.45|135.05|137.2|134.8|0
1639393800000|2021-12-13 11:10:00|137.33|134.93|136.95|134.55|137.39|134.99|136.7|134.3|0
1639394100000|2021-12-13 11:15:00|137.01|134.61|137.26|134.86|137.26|134.86|136.89|134.49|0
1639394400000|2021-12-13 11:20:00|137.32|134.92|137.32|134.92|137.45|135.05|137.13|134.73|0
1639394700000|2021-12-13 11:25:00|137.38|134.98|137.51|135.11|137.51|135.11|137.26|134.86|0
1639395000000|2021-12-13 11:30:00|137.57|135.17|137.69|135.29|137.69|135.29|137.51|135.11|0
1639395300000|2021-12-13 11:35:00|137.66|135.26|137.56|135.16|138.54|136.14|137.5|135.1|0
1639395600000|2021-12-13 11:40:00|137.63|135.23|138.06|135.66|138.06|135.66|137.25|134.85|0
1639395900000|2021-12-13 11:45:00|138.1|135.7|138.5|136.1|138.69|136.29|138.06|135.66|0
1639396200000|2021-12-13 11:50:00|138.44|136.04|138.31|135.91|138.5|136.1|138.06|135.66|0
1639396500000|2021-12-13 11:55:00|138.25|135.85|138.06|135.66|138.25|135.85|137.99|135.59|0
1639396800000|2021-12-13 12:00:00|138.43|136.03|138.87|136.47|139.19|136.79|138.43|136.03|0
1639397100000|2021-12-13 12:05:00|138.81|136.41|138.65|136.25|138.94|136.54|138.56|136.16|0
1639397400000|2021-12-13 12:10:00|138.68|136.28|138.81|136.41|138.87|136.47|138.62|136.22|0
1639397700000|2021-12-13 12:15:00|138.78|136.38|139.25|136.85|139.25|136.85|138.68|136.28|0
1639398000000|2021-12-13 12:20:00|139.31|136.91|138.42|136.02|139.31|136.91|138.3|135.9|0
1639398300000|2021-12-13 12:25:00|138.36|135.96|138.92|136.52|138.99|136.59|138.3|135.9|0
1639398600000|2021-12-13 12:30:00|138.99|136.59|138.86|136.46|139.05|136.65|138.73|136.33|0
1639398900000|2021-12-13 12:35:00|138.8|136.4|138.67|136.27|138.86|136.46|138.64|136.24|0
1639399200000|2021-12-13 12:40:00|138.73|136.33|138.54|136.14|138.92|136.52|138.54|136.14|0
1639399500000|2021-12-13 12:45:00|138.6|136.2|139.04|136.64|139.23|136.83|138.48|136.08|0
1639399800000|2021-12-13 12:50:00|138.98|136.58|139.29|136.89|139.29|136.89|138.85|136.45|0
1639400100000|2021-12-13 12:55:00|139.36|136.96|139.29|136.89|139.48|137.08|139.23|136.83|0
1639400400000|2021-12-13 13:00:00|139.23|136.83|139.35|136.95|139.42|137.02|138.97|136.57|0
1639400700000|2021-12-13 13:05:00|139.41|137.01|139.28|136.88|139.6|137.2|139.28|136.88|0
1639401000000|2021-12-13 13:10:00|139.22|136.82|138.84|136.44|139.22|136.82|138.84|136.44|0
1639401300000|2021-12-13 13:15:00|139.03|136.63|139.6|137.2|139.66|137.26|138.9|136.5|0
1639401600000|2021-12-13 13:20:00|139.53|137.13|139.21|136.81|139.66|137.26|139.21|136.81|0
1639401900000|2021-12-13 13:25:00|139.28|136.88|139.02|136.62|139.28|136.88|139.02|136.62|0
1639402200000|2021-12-13 13:30:00|139.08|136.68|138.96|136.56|139.08|136.68|138.7|136.3|0
1639402500000|2021-12-13 13:35:00|138.89|136.49|138.76|136.36|139.02|136.62|138.76|136.36|0
1639402800000|2021-12-13 13:40:00|138.83|136.43|139.14|136.74|139.14|136.74|138.57|136.17|0
1639403100000|2021-12-13 13:45:00|139.08|136.68|139.26|136.86|139.46|137.06|139.08|136.68|0
1639403400000|2021-12-13 13:50:00|139.33|136.93|139.52|137.12|139.64|137.24|139.2|136.8|0
1639403700000|2021-12-13 13:55:00|139.64|137.24|139.7|137.3|139.7|137.3|139.45|137.05|0
1639404000000|2021-12-13 14:00:00|139.67|137.27|140.46|138.06|140.46|138.06|139.64|137.24|0
1639404300000|2021-12-13 14:05:00|140.4|138|139.83|137.43|140.4|138|139.76|137.36|0
1639404600000|2021-12-13 14:10:00|139.89|137.49|140.46|138.06|140.52|138.12|139.7|137.3|0
1639404900000|2021-12-13 14:15:00|140.4|138|140.71|138.31|140.71|138.31|140.2|137.8|0
1639405200000|2021-12-13 14:20:00|140.68|138.28|141.22|138.82|141.29|138.89|140.46|138.06|0
1639405500000|2021-12-13 14:25:00|141.26|138.86|142.64|140.24|142.64|140.24|141.26|138.86|0
1639405800000|2021-12-13 14:30:00|142.77|140.37|143.73|141.33|143.8|141.4|140.79|138.39|0
1639406100000|2021-12-13 14:35:00|144.06|141.66|144.97|142.57|145.17|142.77|142.56|140.16|0
1639406400000|2021-12-13 14:40:00|145.04|142.64|143.86|141.46|145.04|142.64|143.27|140.87|0
1639406700000|2021-12-13 14:45:00|144.25|141.85|145.36|142.96|145.69|143.29|143.92|141.52|0
1639407000000|2021-12-13 14:50:00|145.56|143.16|146.48|144.08|147.21|144.81|145.56|143.16|0
1639407300000|2021-12-13 14:55:00|146.74|144.34|146.34|143.94|146.81|144.41|145.16|142.76|0
1639407600000|2021-12-13 15:00:00|146.51|144.11|147|144.6|147.6|145.2|146.41|144.01|0
1639407900000|2021-12-13 15:05:00|146.94|144.54|146.4|144|147.13|144.73|145.94|143.54|0
1639408200000|2021-12-13 15:10:00|146.8|144.4|145.38|142.98|147.13|144.73|145.02|142.62|0
1639408500000|2021-12-13 15:15:00|145.35|142.95|145.8|143.4|145.87|143.47|144.82|142.42|0
1639408800000|2021-12-13 15:20:00|145.61|143.21|147.86|145.46|148.19|145.79|145.48|143.08|0
1639409100000|2021-12-13 15:25:00|147.92|145.52|148.99|146.59|150.07|147.67|147.59|145.19|0
1639409400000|2021-12-13 15:30:00|149.06|146.66|149.11|146.71|150.34|147.94|146.22|143.82|0
1639409700000|2021-12-13 15:35:00|148.81|146.41|148.7|146.3|148.91|146.51|147.43|145.03|0
1639410000000|2021-12-13 15:40:00|148.66|146.26|149.03|146.63|149.37|146.97|148.03|145.63|0
1639410300000|2021-12-13 15:45:00|148.83|146.43|147.49|145.09|148.83|146.43|147.22|144.82|0
1639410600000|2021-12-13 15:50:00|147.29|144.89|148.15|145.75|148.35|145.95|146.76|144.36|0
1639410900000|2021-12-13 15:55:00|148.09|145.69|148.49|146.09|149.16|146.76|148.02|145.62|0
1639411200000|2021-12-13 16:00:00|148.69|146.29|149.96|147.56|150.37|147.97|148.02|145.62|0
1639411500000|2021-12-13 16:05:00|149.83|147.43|149.09|146.69|149.96|147.56|148.48|146.08|0
1639411800000|2021-12-13 16:10:00|149.15|146.75|149.96|147.56|150.47|148.07|148.55|146.15|0
1639412100000|2021-12-13 16:15:00|149.76|147.36|150.53|148.13|150.84|148.44|149.22|146.82|0
1639412400000|2021-12-13 16:20:00|150.43|148.03|150.97|148.57|150.97|148.57|150.02|147.62|0
1639412700000|2021-12-13 16:25:00|150.9|148.5|150.86|148.46|151.41|149.01|148.93|146.53|0
1639413000000|2021-12-13 16:30:00|151.07|148.67|150.25|147.85|151.41|149.01|149.78|147.38|0
1639413300000|2021-12-13 16:35:00|150.32|147.92|150.38|147.98|150.59|148.19|149.44|147.04|0
1639413600000|2021-12-13 16:40:00|149.98|147.58|149.98|147.58|150.18|147.78|149.3|146.9|0
1639413900000|2021-12-13 16:45:00|149.91|147.51|150.65|148.25|150.65|148.25|149.5|147.1|0
1639414200000|2021-12-13 16:50:00|150.58|148.18|151.19|148.79|151.4|149|150.35|147.95|0
1639414500000|2021-12-13 16:55:00|151.12|148.72|149.83|147.43|151.39|148.99|149.7|147.3|0
1639414800000|2021-12-13 17:00:00|150.1|147.7|150.03|147.63|151.39|148.99|149.97|147.57|0
1639415100000|2021-12-13 17:05:00|149.97|147.57|148.82|146.42|150.37|147.97|148.68|146.28|0
1639415400000|2021-12-13 17:10:00|148.89|146.49|148.55|146.15|149.15|146.75|148.21|145.81|0
1639415700000|2021-12-13 17:15:00|148.48|146.08|149.22|146.82|149.28|146.88|148.48|146.08|0
1639416000000|2021-12-13 17:20:00|149.28|146.88|148.74|146.34|149.28|146.88|148.68|146.28|0
1639416300000|2021-12-13 17:25:00|148.61|146.21|148.47|146.07|148.81|146.41|148.27|145.87|0
1639416600000|2021-12-13 17:30:00|148.54|146.14|148.6|146.2|148.81|146.41|148.2|145.8|0
1639416900000|2021-12-13 17:35:00|148.67|146.27|147.62|145.22|149.82|147.42|146.66|144.26|0
1639417200000|2021-12-13 17:40:00|147.55|145.15|147.69|145.29|148.09|145.69|147.55|145.15|0
1639417500000|2021-12-13 17:45:00|147.89|145.49|148.89|146.49|148.89|146.49|147.82|145.42|0
1639417800000|2021-12-13 17:50:00|148.82|146.42|149.49|147.09|149.63|147.23|148.62|146.22|0
1639418100000|2021-12-13 17:55:00|149.43|147.03|149.09|146.69|149.76|147.36|148.88|146.48|0
1639418400000|2021-12-13 18:00:00|148.95|146.55|148.61|146.21|149.56|147.16|148.08|145.68|0
1639418700000|2021-12-13 18:05:00|148.55|146.15|148.95|146.55|148.95|146.55|148.34|145.94|0
1639419000000|2021-12-13 18:10:00|148.88|146.48|148.88|146.48|149.22|146.82|148.68|146.28|0
1639419300000|2021-12-13 18:15:00|149.01|146.61|148.81|146.41|149.48|147.08|148.67|146.27|0
1639419600000|2021-12-13 18:20:00|148.67|146.27|149.01|146.61|149.41|147.01|148.61|146.21|0
1639419900000|2021-12-13 18:25:00|149.07|146.67|149.14|146.74|149.48|147.08|148.94|146.54|0
1639420200000|2021-12-13 18:30:00|148.8|146.4|149.88|147.48|150.35|147.95|148.8|146.4|0
1639420500000|2021-12-13 18:35:00|149.95|147.55|150.15|147.75|150.22|147.82|149.54|147.14|0
1639420800000|2021-12-13 18:40:00|150.08|147.68|148.86|146.46|150.15|147.75|148.66|146.26|0
1639421100000|2021-12-13 18:45:00|148.93|146.53|149.6|147.2|149.6|147.2|148.93|146.53|0
1639421400000|2021-12-13 18:50:00|149.53|147.13|148.25|145.85|149.53|147.13|148.19|145.79|0
1639421700000|2021-12-13 18:55:00|148.39|145.99|148.38|145.98|148.72|146.32|148.12|145.72|0
1639422000000|2021-12-13 19:00:00|148.52|146.12|148.78|146.38|149.32|146.92|148.38|145.98|0
1639422300000|2021-12-13 19:05:00|148.72|146.32|148.11|145.71|148.92|146.52|148.11|145.71|0
1639422600000|2021-12-13 19:10:00|148.18|145.78|148.18|145.78|148.24|145.84|147.78|145.38|0
1639422900000|2021-12-13 19:15:00|148.11|145.71|148.17|145.77|148.44|146.04|148.11|145.71|0
1639423200000|2021-12-13 19:20:00|148.11|145.71|147.17|144.77|148.17|145.77|147.04|144.64|0
1639423500000|2021-12-13 19:25:00|147.24|144.84|147.83|145.43|148.24|145.84|147.1|144.7|0
1639423800000|2021-12-13 19:30:00|147.9|145.5|147.56|145.16|148.5|146.1|147.56|145.16|0
1639424100000|2021-12-13 19:35:00|147.6|145.2|147.9|145.5|148.1|145.7|147.5|145.1|0
1639424400000|2021-12-13 19:40:00|147.83|145.43|148.03|145.63|148.09|145.69|147.63|145.23|0
1639424700000|2021-12-13 19:45:00|147.96|145.56|148.29|145.89|148.43|146.03|147.83|145.43|0
1639425000000|2021-12-13 19:50:00|148.22|145.82|147.75|145.35|148.29|145.89|147.75|145.35|0
1639425300000|2021-12-13 19:55:00|147.69|145.29|147.22|144.82|147.82|145.42|147.22|144.82|0
1639425600000|2021-12-13 20:00:00|147.28|144.88|146.42|144.02|147.28|144.88|146.42|144.02|0
1639425900000|2021-12-13 20:05:00|146.55|144.15|147.75|145.35|147.81|145.41|146.22|143.82|0
1639426200000|2021-12-13 20:10:00|147.81|145.41|146.88|144.48|147.95|145.55|146.74|144.34|0
1639426500000|2021-12-13 20:15:00|146.81|144.41|147.54|145.14|147.81|145.41|146.48|144.08|0
1639426800000|2021-12-13 20:20:00|147.47|145.07|147.34|144.94|148.14|145.74|147.21|144.81|0
1639427100000|2021-12-13 20:25:00|147.27|144.87|148.2|145.8|148.27|145.87|147.14|144.74|0
1639427400000|2021-12-13 20:30:00|148.27|145.87|147.13|144.73|148.27|145.87|147.13|144.73|0
1639427700000|2021-12-13 20:35:00|147.2|144.8|147.06|144.66|147.33|144.93|146.34|143.94|0
1639428000000|2021-12-13 20:40:00|147.2|144.8|147.6|145.2|147.6|145.2|146.46|144.06|0
1639428300000|2021-12-13 20:45:00|147.46|145.06|148.4|146|148.4|146|146.86|144.46|0
1639428600000|2021-12-13 20:50:00|148.87|146.47|150.97|148.57|150.97|148.57|148.18|145.78|0
1639428900000|2021-12-13 20:55:00|151.1|148.7|151.85|149.45|152.33|149.93|150.63|148.23|0
1639429200000|2021-12-13 21:00:00|151.24|148.84|152.4|150|153.43|151.03|151.24|148.84|0
1639429500000|2021-12-13 21:05:00|152.47|150.07|151.99|149.59|152.88|150.48|151.99|149.59|0
1639429800000|2021-12-13 21:10:00|152.06|149.66|151.64|149.24|152.33|149.93|151.44|149.04|0
1639430100000|2021-12-13 21:15:00|151.95|149.15|151.84|149.04|152.39|149.59|151.81|149.01|0
1639430400000|2021-12-13 21:20:00|152.05|149.25|152.39|149.59|152.39|149.59|151.77|148.97|0
1639430700000|2021-12-13 21:25:00|152.32|149.52|152.25|149.45|152.52|149.72|152.04|149.24|0
1639431000000|2021-12-13 21:30:00|152.18|149.38|152.24|149.44|152.25|149.45|151.9|149.1|0
1639431300000|2021-12-13 21:35:00|152.31|149.51|151.76|148.96|152.31|149.51|151.76|148.96|0
1639431600000|2021-12-13 21:40:00|151.69|148.89|151.76|148.96|151.83|149.03|151.62|148.82|0
1639431900000|2021-12-13 21:45:00|151.62|148.82|151.01|148.21|151.62|148.82|150.94|148.14|0
1639432200000|2021-12-13 21:50:00|150.94|148.14|151.28|148.48|151.62|148.82|150.94|148.14|0
1639432500000|2021-12-13 21:55:00|151.21|148.41|151.44|148.64|151.55|148.75|151.21|148.41|0
1639432800000|2021-12-13 22:00:00|151.45|148.65|151.45|148.65|151.45|148.65|151.42|148.62|0
1639433100000|2021-12-13 22:05:00|151.48|148.68|151.56|148.76|151.64|148.84|151.48|148.68|0
1639433400000|2021-12-13 22:10:00|151.55|148.75|151.44|148.64|151.6|148.8|151.43|148.63|0
1639433700000|2021-12-13 22:15:00|151.42|148.62|151.47|148.67|151.47|148.67|151.42|148.62|0
1639434000000|2021-12-13 22:20:00|151.46|148.66|151.48|148.68|151.53|148.73|151.46|148.66|0
1639434300000|2021-12-13 22:25:00|151.47|148.67|151.46|148.66|151.47|148.67|151.43|148.63|0
1639434600000|2021-12-13 22:30:00|151.53|148.73|151.49|148.69|151.55|148.75|151.47|148.67|0
1639434900000|2021-12-13 22:35:00|151.5|148.7|151.71|148.91|151.77|148.97|151.5|148.7|0
1639435200000|2021-12-13 22:40:00|151.73|148.93|151.69|148.89|151.83|149.03|151.67|148.87|0
1639435500000|2021-12-13 22:45:00|151.68|148.88|151.61|148.81|151.76|148.96|151.59|148.79|0
1639435800000|2021-12-13 22:50:00|151.62|148.82|151.7|148.9|151.7|148.9|151.62|148.82|0
1639436100000|2021-12-13 22:55:00|151.67|148.87|151.68|148.88|151.7|148.9|151.56|148.76|0
1639436400000|2021-12-13 23:00:00|151.7|148.9|150.84|148.04|151.7|148.9|150.77|147.97|0
1639436700000|2021-12-13 23:05:00|150.7|147.9|150.7|147.9|150.8|148|150.63|147.83|0
1639437000000|2021-12-13 23:10:00|150.73|147.93|151.1|148.3|151.24|148.44|150.63|147.83|0
1639437300000|2021-12-13 23:15:00|151.17|148.37|151.1|148.3|151.51|148.71|151|148.2|0
1639437600000|2021-12-13 23:20:00|151.03|148.23|151.23|148.43|151.44|148.64|150.96|148.16|0
1639437900000|2021-12-13 23:25:00|151.3|148.5|151.81|149.01|151.98|149.18|150.89|148.09|0
1639438200000|2021-12-13 23:30:00|151.95|149.15|151.16|148.36|151.95|149.15|151.09|148.29|0
1639438500000|2021-12-13 23:35:00|151.02|148.22|151.09|148.29|151.16|148.36|150.75|147.95|0
1639438800000|2021-12-13 23:40:00|151.16|148.36|150.82|148.02|151.16|148.36|150.75|147.95|0
1639439100000|2021-12-13 23:45:00|150.75|147.95|151.08|148.28|151.15|148.35|150.68|147.88|0
1639439400000|2021-12-13 23:50:00|151.05|148.25|151.08|148.28|151.35|148.55|151.02|148.22|0
1639439700000|2021-12-13 23:55:00|151.15|148.35|151.01|148.21|151.29|148.49|151.01|148.21|0
1639440000000|2021-12-14 00:00:00|151.08|148.28|150.43|147.63|151.08|148.28|150.26|147.46|0
1639440300000|2021-12-14 00:05:00|150.37|147.57|150.26|147.46|150.57|147.77|150.26|147.46|0
1639440600000|2021-12-14 00:10:00|150.19|147.39|150.39|147.59|150.46|147.66|149.92|147.12|0
1639440900000|2021-12-14 00:15:00|150.26|147.46|150.05|147.25|150.39|147.59|149.92|147.12|0
1639441200000|2021-12-14 00:20:00|150.12|147.32|150.12|147.32|150.26|147.46|149.85|147.05|0
1639441500000|2021-12-14 00:25:00|150.09|147.29|150.39|147.59|150.59|147.79|149.92|147.12|0
1639441800000|2021-12-14 00:30:00|150.35|147.55|150.11|147.31|150.56|147.76|149.98|147.18|0
1639442100000|2021-12-14 00:35:00|150.15|147.35|150.72|147.92|150.72|147.92|150.05|147.25|0
1639442400000|2021-12-14 00:40:00|150.79|147.99|150.31|147.51|150.79|147.99|150.24|147.44|0
1639442700000|2021-12-14 00:45:00|150.24|147.44|149.84|147.04|150.35|147.55|149.77|146.97|0
1639443000000|2021-12-14 00:50:00|149.87|147.07|149.9|147.1|150.17|147.37|149.77|146.97|0
1639443300000|2021-12-14 00:55:00|149.83|147.03|149.76|146.96|150.1|147.3|149.7|146.9|0
1639443600000|2021-12-14 01:00:00|149.7|146.9|150.03|147.23|150.03|147.23|149.63|146.83|0
1639443900000|2021-12-14 01:05:00|150|147.2|149.83|147.03|150.03|147.23|149.76|146.96|0
1639444200000|2021-12-14 01:10:00|149.79|146.99|149.96|147.16|149.96|147.16|149.69|146.89|0
1639444500000|2021-12-14 01:15:00|149.99|147.19|150.23|147.43|150.5|147.7|149.99|147.19|0
1639444800000|2021-12-14 01:20:00|150.26|147.46|150.9|148.1|150.9|148.1|150.26|147.46|0
1639445100000|2021-12-14 01:25:00|150.87|148.07|150.69|147.89|150.87|148.07|150.49|147.69|0
1639445400000|2021-12-14 01:30:00|150.66|147.86|149.75|146.95|150.76|147.96|149.68|146.88|0
1639445700000|2021-12-14 01:35:00|149.78|146.98|150.18|147.38|150.35|147.55|149.68|146.88|0
1639446000000|2021-12-14 01:40:00|150.22|147.42|150.82|148.02|150.93|148.13|150.08|147.28|0
1639446300000|2021-12-14 01:45:00|150.89|148.09|150.62|147.82|150.89|148.09|150.41|147.61|0
1639446600000|2021-12-14 01:50:00|150.55|147.75|150.48|147.68|150.75|147.95|150.34|147.54|0
1639446900000|2021-12-14 01:55:00|150.45|147.65|150.41|147.61|150.61|147.81|150.27|147.47|0
1639447200000|2021-12-14 02:00:00|150.48|147.68|150.41|147.61|150.68|147.88|150.14|147.34|0
1639447500000|2021-12-14 02:05:00|150.54|147.74|150.67|147.87|150.74|147.94|150.41|147.61|0
1639447800000|2021-12-14 02:10:00|150.64|147.84|150.47|147.67|150.74|147.94|150.47|147.67|0
1639448100000|2021-12-14 02:15:00|150.5|147.7|150.94|148.14|150.94|148.14|150.5|147.7|0
1639448400000|2021-12-14 02:20:00|150.87|148.07|150.57|147.77|150.87|148.07|150.46|147.66|0
1639448700000|2021-12-14 02:25:00|150.6|147.8|150.66|147.86|150.7|147.9|150.39|147.59|0
1639449000000|2021-12-14 02:30:00|150.73|147.93|150.32|147.52|150.94|148.14|150.32|147.52|0
1639449300000|2021-12-14 02:35:00|150.29|147.49|150.56|147.76|150.7|147.9|150.26|147.46|0
1639449600000|2021-12-14 02:40:00|150.59|147.79|150.18|147.38|150.59|147.79|150.18|147.38|0
1639449900000|2021-12-14 02:45:00|150.12|147.32|150.55|147.75|150.65|147.85|150.12|147.32|0
1639450200000|2021-12-14 02:50:00|150.59|147.79|150.92|148.12|150.99|148.19|150.59|147.79|0
1639450500000|2021-12-14 02:55:00|150.99|148.19|150.85|148.05|150.99|148.19|150.69|147.89|0
1639450800000|2021-12-14 03:00:00|150.82|148.02|150.58|147.78|150.82|148.02|150.55|147.75|0
1639451100000|2021-12-14 03:05:00|150.71|147.91|150.85|148.05|150.92|148.12|150.51|147.71|0
1639451400000|2021-12-14 03:10:00|150.92|148.12|150.37|147.57|150.92|148.12|150.37|147.57|0
1639451700000|2021-12-14 03:15:00|150.34|147.54|150.23|147.43|150.37|147.57|150.23|147.43|0
1639452000000|2021-12-14 03:20:00|150.27|147.47|150.2|147.4|150.37|147.57|150.16|147.36|0
1639452300000|2021-12-14 03:25:00|150.16|147.36|150.23|147.43|150.3|147.5|150.16|147.36|0
1639452600000|2021-12-14 03:30:00|150.3|147.5|150.56|147.76|150.63|147.83|150.26|147.46|0
1639452900000|2021-12-14 03:35:00|150.63|147.83|151.38|148.58|152.2|149.4|150.63|147.83|0
1639453200000|2021-12-14 03:40:00|151.44|148.64|151.17|148.37|151.72|148.92|151.1|148.3|0
1639453500000|2021-12-14 03:45:00|151.1|148.3|150.9|148.1|151.24|148.44|150.83|148.03|0
1639453800000|2021-12-14 03:50:00|150.89|148.09|150.59|147.79|150.89|148.09|150.28|147.48|0
1639454100000|2021-12-14 03:55:00|150.49|147.69|150.32|147.52|150.55|147.75|150.15|147.35|0
1639454400000|2021-12-14 04:00:00|150.28|147.48|150.14|147.34|150.35|147.55|150.07|147.27|0
1639454700000|2021-12-14 04:05:00|150.07|147.27|150.11|147.31|150.21|147.41|150.07|147.27|0
1639455000000|2021-12-14 04:10:00|150.14|147.34|150.27|147.47|150.34|147.54|150.07|147.27|0
1639455300000|2021-12-14 04:15:00|150.34|147.54|150.2|147.4|150.34|147.54|150.1|147.3|0
1639455600000|2021-12-14 04:20:00|150.24|147.44|150.4|147.6|150.4|147.6|150.2|147.4|0
1639455900000|2021-12-14 04:25:00|150.34|147.54|150.4|147.6|150.47|147.67|150.27|147.47|0
1639456200000|2021-12-14 04:30:00|150.47|147.67|150.4|147.6|150.6|147.8|150.33|147.53|0
1639456500000|2021-12-14 04:35:00|150.33|147.53|150.4|147.6|150.46|147.66|150.33|147.53|0
1639456800000|2021-12-14 04:40:00|150.36|147.56|150.26|147.46|150.43|147.63|150.26|147.46|0
1639457100000|2021-12-14 04:45:00|150.29|147.49|150.39|147.59|150.46|147.66|150.19|147.39|0
1639457400000|2021-12-14 04:50:00|150.36|147.56|150.86|148.06|150.86|148.06|150.29|147.49|0
1639457700000|2021-12-14 04:55:00|150.79|147.99|150.52|147.72|150.83|148.03|150.52|147.72|0
1639458000000|2021-12-14 05:00:00|150.59|147.79|150.45|147.65|150.72|147.92|150.38|147.58|0
1639458300000|2021-12-14 05:05:00|150.38|147.58|150.65|147.85|150.65|147.85|150.38|147.58|0
1639458600000|2021-12-14 05:10:00|150.58|147.78|150.65|147.85|150.65|147.85|150.45|147.65|0
1639458900000|2021-12-14 05:15:00|150.62|147.82|150.71|147.91|150.85|148.05|150.58|147.78|0
1639459200000|2021-12-14 05:20:00|150.78|147.98|150.91|148.11|150.91|148.11|150.65|147.85|0
1639459500000|2021-12-14 05:25:00|150.85|148.05|150.51|147.71|150.85|148.05|150.44|147.64|0
1639459800000|2021-12-14 05:30:00|150.57|147.77|150.43|147.63|150.78|147.98|150.23|147.43|0
1639460100000|2021-12-14 05:35:00|150.4|147.6|150.23|147.43|150.4|147.6|150.1|147.3|0
1639460400000|2021-12-14 05:40:00|150.3|147.5|150.5|147.7|150.5|147.7|150.09|147.29|0
1639460700000|2021-12-14 05:45:00|150.43|147.63|150.56|147.76|150.63|147.83|150.43|147.63|0
1639461000000|2021-12-14 05:50:00|150.53|147.73|150.9|148.1|150.9|148.1|150.49|147.69|0
1639461300000|2021-12-14 05:55:00|150.87|148.07|150.69|147.89|150.97|148.17|150.49|147.69|0
1639461600000|2021-12-14 06:00:00|150.63|147.83|150.62|147.82|150.96|148.16|150.56|147.76|0
1639461900000|2021-12-14 06:05:00|150.56|147.76|150.76|147.96|150.83|148.03|150.55|147.75|0
1639462200000|2021-12-14 06:10:00|150.72|147.92|150.96|148.16|151.3|148.5|150.72|147.92|0
1639462500000|2021-12-14 06:15:00|150.99|148.19|151.02|148.22|151.19|148.39|150.82|148.02|0
1639462800000|2021-12-14 06:20:00|150.99|148.19|150.48|147.68|150.99|148.19|150.41|147.61|0
1639463100000|2021-12-14 06:25:00|150.51|147.71|150.27|147.47|150.51|147.71|150.21|147.41|0
1639463400000|2021-12-14 06:30:00|150.24|147.44|150.13|147.33|150.41|147.61|150.07|147.27|0
1639463700000|2021-12-14 06:35:00|150.2|147.4|150.23|147.43|150.27|147.47|150.13|147.33|0
1639464000000|2021-12-14 06:40:00|150.2|147.4|150.13|147.33|150.27|147.47|150.13|147.33|0
1639464300000|2021-12-14 06:45:00|150.1|147.3|149.69|146.89|150.1|147.3|149.52|146.72|0
1639464600000|2021-12-14 06:50:00|149.65|146.85|149.65|146.85|149.72|146.92|149.55|146.75|0
1639464900000|2021-12-14 06:55:00|149.72|146.92|149.99|147.19|149.99|147.19|149.72|146.92|0
1639465200000|2021-12-14 07:00:00|149.85|147.05|149.78|146.98|150.12|147.32|149.71|146.91|0
1639465500000|2021-12-14 07:05:00|149.71|146.91|150.32|147.52|150.32|147.52|149.65|146.85|0
1639465800000|2021-12-14 07:10:00|150.29|147.49|149.71|146.91|150.42|147.62|149.64|146.84|0
1639466100000|2021-12-14 07:15:00|149.64|146.84|148.76|145.96|149.71|146.91|148.63|145.83|0
1639466400000|2021-12-14 07:20:00|148.7|145.9|149.06|146.26|149.16|146.36|148.63|145.83|0
1639466700000|2021-12-14 07:25:00|149.03|146.23|149.16|146.36|149.23|146.43|149.03|146.23|0
1639467000000|2021-12-14 07:30:00|149.09|146.29|149.16|146.36|149.23|146.43|148.89|146.09|0
1639467300000|2021-12-14 07:35:00|149.09|146.29|149.43|146.63|149.43|146.63|149.09|146.29|0
1639467600000|2021-12-14 07:40:00|149.39|146.59|149.02|146.22|149.39|146.59|148.75|145.95|0
1639467900000|2021-12-14 07:45:00|148.99|146.19|149.15|146.35|149.36|146.56|148.89|146.09|0
1639468200000|2021-12-14 07:50:00|149.08|146.28|148.81|146.01|149.08|146.28|148.68|145.88|0
1639468500000|2021-12-14 07:55:00|148.75|145.95|149.79|146.99|149.93|147.13|148.75|145.95|0
1639468800000|2021-12-14 08:00:00|149.66|146.86|148.85|146.05|149.66|146.86|148.72|145.92|0
1639469100000|2021-12-14 08:05:00|148.58|146.18|148.11|145.71|148.58|146.18|148.05|145.65|0
1639469400000|2021-12-14 08:10:00|148.05|145.65|148.38|145.98|148.44|146.04|147.98|145.58|0
1639469700000|2021-12-14 08:15:00|148.51|146.11|148.91|146.51|148.98|146.58|148.41|146.01|0
1639470000000|2021-12-14 08:20:00|148.98|146.58|148.57|146.17|149.04|146.64|148.37|145.97|0
1639470300000|2021-12-14 08:25:00|148.51|146.11|148.87|146.47|149.01|146.61|148.44|146.04|0
1639470600000|2021-12-14 08:30:00|148.74|146.34|148.97|146.57|149.17|146.77|148.64|146.24|0
1639470900000|2021-12-14 08:35:00|148.9|146.5|148.7|146.3|149.27|146.87|148.7|146.3|0
1639471200000|2021-12-14 08:40:00|148.8|146.4|148.5|146.1|148.97|146.57|148.43|146.03|0
1639471500000|2021-12-14 08:45:00|148.56|146.16|149|146.6|149.03|146.63|148.5|146.1|0
1639471800000|2021-12-14 08:50:00|149.1|146.7|149.23|146.83|149.23|146.83|148.83|146.43|0
1639472100000|2021-12-14 08:55:00|149.3|146.9|149.63|147.23|149.63|147.23|149.09|146.69|0
1639472400000|2021-12-14 09:00:00|149.56|147.16|149.9|147.5|149.96|147.56|149.43|147.03|0
1639472700000|2021-12-14 09:05:00|149.86|147.46|148.82|146.42|149.9|147.5|148.82|146.42|0
1639473000000|2021-12-14 09:10:00|148.75|146.35|149.59|147.19|149.86|147.46|148.68|146.28|0
1639473300000|2021-12-14 09:15:00|149.55|147.15|149.55|147.15|149.62|147.22|149.28|146.88|0
1639473600000|2021-12-14 09:20:00|149.49|147.09|149.95|147.55|149.95|147.55|149.21|146.81|0
1639473900000|2021-12-14 09:25:00|149.89|147.49|150.09|147.69|150.09|147.69|149.41|147.01|0
1639474200000|2021-12-14 09:30:00|150.15|147.75|149.95|147.55|150.42|148.02|149.68|147.28|0
1639474500000|2021-12-14 09:35:00|150.02|147.62|152.02|149.62|152.02|149.62|149.95|147.55|0
1639474800000|2021-12-14 09:40:00|151.98|149.58|150.92|148.52|152.26|149.86|150.24|147.84|0
1639475100000|2021-12-14 09:45:00|151.02|148.62|151.16|148.76|151.26|148.86|150.51|148.11|0
1639475400000|2021-12-14 09:50:00|151.12|148.72|156.1|153.7|156.17|153.77|151.05|148.65|0
1639475700000|2021-12-14 09:55:00|156.17|153.77|159.16|156.76|159.23|156.83|155.47|153.07|0
1639476000000|2021-12-14 10:00:00|159.02|156.62|159.3|156.9|159.87|157.47|158.6|156.2|0
1639476300000|2021-12-14 10:05:00|159.16|156.76|158.11|155.71|159.51|157.11|158.11|155.71|0
1639476600000|2021-12-14 10:10:00|158.18|155.78|158.38|155.98|158.95|156.55|158.11|155.71|0
1639476900000|2021-12-14 10:15:00|158.45|156.05|159.01|156.61|159.08|156.68|158.24|155.84|0
1639477200000|2021-12-14 10:20:00|158.73|156.33|158.52|156.12|159.01|156.61|158.45|156.05|0
1639477500000|2021-12-14 10:25:00|158.45|156.05|158.24|155.84|158.73|156.33|158.1|155.7|0
1639477800000|2021-12-14 10:30:00|158.2|155.8|157.46|155.06|158.24|155.84|157.32|154.92|0
1639478100000|2021-12-14 10:35:00|157.74|155.34|157.81|155.41|157.88|155.48|157.29|154.89|0
1639478400000|2021-12-14 10:40:00|157.88|155.48|158.02|155.62|158.09|155.69|157.46|155.06|0
1639478700000|2021-12-14 10:45:00|157.95|155.55|158.58|156.18|158.75|156.35|157.74|155.34|0
1639479000000|2021-12-14 10:50:00|158.51|156.11|158.71|156.31|159.07|156.67|158.51|156.11|0
1639479300000|2021-12-14 10:55:00|158.78|156.38|158.22|155.82|158.78|156.38|158.01|155.61|0
1639479600000|2021-12-14 11:00:00|158.15|155.75|157.66|155.26|158.15|155.75|157.52|155.12|0
1639479900000|2021-12-14 11:05:00|157.45|155.05|157.03|154.63|157.59|155.19|157.03|154.63|0
1639480200000|2021-12-14 11:10:00|156.68|154.28|157.02|154.62|157.16|154.76|156.47|154.07|0
1639480500000|2021-12-14 11:15:00|156.89|154.49|157.27|154.87|157.3|154.9|156.82|154.42|0
1639480800000|2021-12-14 11:20:00|157.37|154.97|157.09|154.69|157.51|155.11|156.95|154.55|0
1639481100000|2021-12-14 11:25:00|157.13|154.73|157.5|155.1|157.86|155.46|157.02|154.62|0
1639481400000|2021-12-14 11:30:00|157.54|155.14|158.06|155.66|158.06|155.66|156.95|154.55|0
1639481700000|2021-12-14 11:35:00|157.99|155.59|157.64|155.24|157.99|155.59|157.57|155.17|0
1639482000000|2021-12-14 11:40:00|157.71|155.31|157.67|155.27|158.2|155.8|157.57|155.17|0
1639482300000|2021-12-14 11:45:00|157.78|155.38|157.63|155.23|157.95|155.55|156.59|154.19|0
1639482600000|2021-12-14 11:50:00|157.7|155.3|157.81|155.41|158.23|155.83|157.08|154.68|0
1639482900000|2021-12-14 11:55:00|157.88|155.48|157.63|155.23|157.88|155.48|157.14|154.74|0
1639483200000|2021-12-14 12:00:00|157.56|155.16|156.93|154.53|157.73|155.33|156.79|154.39|0
1639483500000|2021-12-14 12:05:00|156.86|154.46|156.72|154.32|157.07|154.67|156.44|154.04|0
1639483800000|2021-12-14 12:10:00|156.58|154.18|156.3|153.9|156.72|154.32|156.16|153.76|0
1639484100000|2021-12-14 12:15:00|156.37|153.97|156.16|153.76|156.37|153.97|156.02|153.62|0
1639484400000|2021-12-14 12:20:00|156.09|153.69|155.74|153.34|156.23|153.83|155.74|153.34|0
1639484700000|2021-12-14 12:25:00|155.6|153.2|155.81|153.41|156.22|153.82|155.53|153.13|0
1639485000000|2021-12-14 12:30:00|155.74|153.34|156.01|153.61|156.43|154.03|155.74|153.34|0
1639485300000|2021-12-14 12:35:00|156.08|153.68|156.84|154.44|156.84|154.44|156.01|153.61|0
1639485600000|2021-12-14 12:40:00|156.81|154.41|156.98|154.58|157.61|155.21|156.67|154.27|0
1639485900000|2021-12-14 12:45:00|157.05|154.65|156.77|154.37|157.12|154.72|156.7|154.3|0
1639486200000|2021-12-14 12:50:00|156.84|154.44|156.94|154.54|157.04|154.64|156.69|154.29|0
1639486500000|2021-12-14 12:55:00|157.04|154.64|157.04|154.64|157.25|154.85|156.83|154.43|0
1639486800000|2021-12-14 13:00:00|156.97|154.57|157.04|154.64|157.18|154.78|156.69|154.29|0
1639487100000|2021-12-14 13:05:00|157.11|154.71|156.41|154.01|157.32|154.92|155.99|153.59|0
1639487400000|2021-12-14 13:10:00|156.34|153.94|156.65|154.25|156.68|154.28|156.13|153.73|0
1639487700000|2021-12-14 13:15:00|156.61|154.21|156.61|154.21|156.82|154.42|156.47|154.07|0
1639488000000|2021-12-14 13:20:00|156.75|154.35|157.38|154.98|157.94|155.54|156.75|154.35|0
1639488300000|2021-12-14 13:25:00|157.31|154.91|157.34|154.94|157.9|155.5|157.31|154.91|0
1639488600000|2021-12-14 13:30:00|157.27|154.87|161.21|158.81|161.21|158.81|157.27|154.87|0
1639488900000|2021-12-14 13:35:00|161.39|158.99|161|158.6|161.46|159.06|160.11|157.71|0
1639489200000|2021-12-14 13:40:00|161.03|158.63|162.2|159.8|162.55|160.15|158.65|156.25|0
1639489500000|2021-12-14 13:45:00|162.3|159.9|163.05|160.65|163.27|160.87|162.3|159.9|0
1639489800000|2021-12-14 13:50:00|163.2|160.8|162.66|160.26|163.34|160.94|162.34|159.94|0
1639490100000|2021-12-14 13:55:00|162.62|160.22|162.55|160.15|162.83|160.43|161.83|159.43|0
1639490400000|2021-12-14 14:00:00|162.62|160.22|162.11|159.71|163.05|160.65|161.9|159.5|0
1639490700000|2021-12-14 14:05:00|162.19|159.79|163.62|161.22|163.62|161.22|162.04|159.64|0
1639491000000|2021-12-14 14:10:00|163.55|161.15|162.9|160.5|164.48|162.08|162.75|160.35|0
1639491300000|2021-12-14 14:15:00|162.82|160.42|163.25|160.85|163.61|161.21|162.68|160.28|0
1639491600000|2021-12-14 14:20:00|163.47|161.07|164.26|161.86|164.33|161.93|162.97|160.57|0
1639491900000|2021-12-14 14:25:00|164.33|161.93|164.26|161.86|164.62|162.22|163.68|161.28|0
1639492200000|2021-12-14 14:30:00|164.4|162|162.86|160.46|164.95|162.55|162.86|160.46|0
1639492500000|2021-12-14 14:35:00|162.57|160.17|162.07|159.67|163.15|160.75|161.36|158.96|0
1639492800000|2021-12-14 14:40:00|161.86|159.46|159.1|156.7|161.93|159.53|159.1|156.7|0
1639493100000|2021-12-14 14:45:00|159.03|156.63|160.23|157.83|161.36|158.96|157.85|155.45|0
1639493400000|2021-12-14 14:50:00|160.09|157.69|160.79|158.39|161.5|159.1|159.73|157.33|0
1639493700000|2021-12-14 14:55:00|160.65|158.25|161|158.6|161.71|159.31|159.1|156.7|0
1639494000000|2021-12-14 15:00:00|161.21|158.81|163.06|160.66|163.06|160.66|160.64|158.24|0
1639494300000|2021-12-14 15:05:00|162.99|160.59|162.63|160.23|163.35|160.95|161.35|158.95|0
1639494600000|2021-12-14 15:10:00|162.77|160.37|164.35|161.95|165.07|162.67|162.63|160.23|0
1639494900000|2021-12-14 15:15:00|164.49|162.09|164.49|162.09|165.07|162.67|163.99|161.59|0
1639495200000|2021-12-14 15:20:00|164.38|161.98|162.26|159.86|165.21|162.81|162.19|159.79|0
1639495500000|2021-12-14 15:25:00|162.19|159.79|161.98|159.58|162.19|159.79|160.84|158.44|0
1639495800000|2021-12-14 15:30:00|162.12|159.72|163.33|160.93|163.55|161.15|161.76|159.36|0
1639496100000|2021-12-14 15:35:00|163.4|161|164.48|162.08|164.69|162.29|162.97|160.57|0
1639496400000|2021-12-14 15:40:00|164.55|162.15|165.7|163.3|166.36|163.96|164.12|161.72|0
1639496700000|2021-12-14 15:45:00|165.63|163.23|168.47|166.07|168.62|166.22|165.2|162.8|0
1639497000000|2021-12-14 15:50:00|168.03|165.63|170.37|167.97|170.37|167.97|165.33|162.93|0
1639497300000|2021-12-14 15:55:00|170.44|168.04|170.29|167.89|171.85|169.45|170.15|167.75|0
1639497600000|2021-12-14 16:00:00|170.63|168.23|170.51|168.11|172|169.6|170.29|167.89|0
1639497900000|2021-12-14 16:05:00|170.36|167.96|170.36|167.96|170.66|168.26|169.4|167|0
1639498200000|2021-12-14 16:10:00|170.06|167.66|171.47|169.07|171.55|169.15|169.62|167.22|0
1639498500000|2021-12-14 16:15:00|171.25|168.85|170.39|167.99|171.69|169.29|169.69|167.29|0
1639498800000|2021-12-14 16:20:00|170.73|168.33|170.5|168.1|171.54|169.14|169.54|167.14|0
1639499100000|2021-12-14 16:25:00|170.57|168.17|169.24|166.84|170.72|168.32|169.02|166.62|0
1639499400000|2021-12-14 16:30:00|169.32|166.92|168.68|166.28|169.54|167.14|166.62|164.22|0
1639499700000|2021-12-14 16:35:00|168.6|166.2|168.82|166.42|169.19|166.79|168.16|165.76|0
1639500000000|2021-12-14 16:40:00|169.04|166.64|168.89|166.49|169.26|166.86|167.79|165.39|0
1639500300000|2021-12-14 16:45:00|169.11|166.71|168.82|166.42|169.19|166.79|168.01|165.61|0
1639500600000|2021-12-14 16:50:00|168.93|166.53|169.33|166.93|169.48|167.08|168.08|165.68|0
1639500900000|2021-12-14 16:55:00|169.26|166.86|171.28|168.88|172.1|169.7|168.81|166.41|0
1639501200000|2021-12-14 17:00:00|171.21|168.81|172.4|170|172.4|170|170.95|168.55|0
1639501500000|2021-12-14 17:05:00|172.17|169.77|170.9|168.5|172.92|170.52|170.76|168.36|0
1639501800000|2021-12-14 17:10:00|171.13|168.73|171.87|169.47|172.09|169.69|170.6|168.2|0
1639502100000|2021-12-14 17:15:00|172.02|169.62|174.51|172.11|175.19|172.79|171.79|169.39|0
1639502400000|2021-12-14 17:20:00|174.44|172.04|174.14|171.74|174.67|172.27|173.46|171.06|0
1639502700000|2021-12-14 17:25:00|174.21|171.81|172.94|170.54|174.59|172.19|172.79|170.39|0
1639503000000|2021-12-14 17:30:00|173.24|170.84|173.23|170.83|174.21|171.81|172.71|170.31|0
1639503300000|2021-12-14 17:35:00|173.16|170.76|172.08|169.68|174.06|171.66|171.63|169.23|0
1639503600000|2021-12-14 17:40:00|171.93|169.53|172.98|170.58|172.98|170.58|171.78|169.38|0
1639503900000|2021-12-14 17:45:00|173.05|170.65|172.98|170.58|173.43|171.03|172.23|169.83|0
1639504200000|2021-12-14 17:50:00|173.13|170.73|172.3|169.9|173.2|170.8|172.3|169.9|0
1639504500000|2021-12-14 17:55:00|172.37|169.97|172.3|169.9|173.05|170.65|172.15|169.75|0
1639504800000|2021-12-14 18:00:00|172.37|169.97|171.1|168.7|172.82|170.42|170.8|168.4|0
1639505100000|2021-12-14 18:05:00|171.25|168.85|170.42|168.02|171.28|168.88|170.2|167.8|0
1639505400000|2021-12-14 18:10:00|170.5|168.1|169.18|166.78|171.17|168.77|168.44|166.04|0
1639505700000|2021-12-14 18:15:00|169.11|166.71|169.26|166.86|169.78|167.38|168.96|166.56|0
1639506000000|2021-12-14 18:20:00|169.18|166.78|169.33|166.93|169.85|167.45|169.03|166.63|0
1639506300000|2021-12-14 18:25:00|169.4|167|168.51|166.11|169.77|167.37|168.21|165.81|0
1639506600000|2021-12-14 18:30:00|168.58|166.18|168.76|166.36|168.83|166.43|166.25|163.85|0
1639506900000|2021-12-14 18:35:00|168.68|166.28|168.75|166.35|169.05|166.65|168.01|165.61|0
1639507200000|2021-12-14 18:40:00|168.83|166.43|169.72|167.32|169.72|167.32|168.75|166.35|0
1639507500000|2021-12-14 18:45:00|169.64|167.24|169.79|167.39|169.87|167.47|169.2|166.8|0
1639507800000|2021-12-14 18:50:00|169.72|167.32|169.94|167.54|170.31|167.91|169.12|166.72|0
1639508100000|2021-12-14 18:55:00|170.01|167.61|170.01|167.61|170.68|168.28|169.86|167.46|0
1639508400000|2021-12-14 19:00:00|170.16|167.76|168.52|166.12|170.46|168.06|168.07|165.67|0
1639508700000|2021-12-14 19:05:00|168.59|166.19|166.45|164.05|168.81|166.41|166.45|164.05|0
1639509000000|2021-12-14 19:10:00|166.52|164.12|166.52|164.12|166.74|164.34|165.64|163.24|0
1639509300000|2021-12-14 19:15:00|166.59|164.19|166.15|163.75|166.59|164.19|165.79|163.39|0
1639509600000|2021-12-14 19:20:00|166.08|163.68|165.49|163.09|167.03|164.63|165.49|163.09|0
1639509900000|2021-12-14 19:25:00|165.56|163.16|166.15|163.75|166.51|164.11|165.2|162.8|0
1639510200000|2021-12-14 19:30:00|166.37|163.97|165.34|162.94|166.73|164.33|165.05|162.65|0
1639510500000|2021-12-14 19:35:00|165.41|163.01|165.63|163.23|166.29|163.89|165.12|162.72|0
1639510800000|2021-12-14 19:40:00|165.48|163.08|164.82|162.42|165.85|163.45|164.68|162.28|0
1639511100000|2021-12-14 19:45:00|164.9|162.5|165.26|162.86|165.4|163|164.17|161.77|0
1639511400000|2021-12-14 19:50:00|165.33|162.93|165.26|162.86|165.91|163.51|165.04|162.64|0
1639511700000|2021-12-14 19:55:00|165.29|162.89|164.67|162.27|165.77|163.37|164.6|162.2|0
1639512000000|2021-12-14 20:00:00|164.74|162.34|162.78|160.38|164.82|162.42|162.71|160.31|0
1639512300000|2021-12-14 20:05:00|162.86|160.46|160.87|158.47|163.14|160.74|160.73|158.33|0
1639512600000|2021-12-14 20:10:00|160.73|158.33|161.3|158.9|161.87|159.47|160.15|157.75|0
1639512900000|2021-12-14 20:15:00|161.08|158.68|160.12|157.72|163.09|160.69|158.96|156.56|0
1639513200000|2021-12-14 20:20:00|160.33|157.93|160.4|158|161.05|158.65|159.98|157.58|0
1639513500000|2021-12-14 20:25:00|160.26|157.86|159.12|156.72|160.69|158.29|158.97|156.57|0
1639513800000|2021-12-14 20:30:00|159.26|156.86|158.62|156.22|159.68|157.28|158.26|155.86|0
1639514100000|2021-12-14 20:35:00|158.54|156.14|159.25|156.85|159.47|157.07|157.7|155.3|0
1639514400000|2021-12-14 20:40:00|159.18|156.78|162.37|159.97|162.37|159.97|159.18|156.78|0
1639514700000|2021-12-14 20:45:00|162.3|159.9|163.27|160.87|163.31|160.91|161.44|159.04|0
1639515000000|2021-12-14 20:50:00|162.98|160.58|164.18|161.78|164.32|161.92|162.08|159.68|0
1639515300000|2021-12-14 20:55:00|164.1|161.7|162.62|160.22|166.35|163.95|162.62|160.22|0
1639515600000|2021-12-14 21:00:00|162.41|160.01|163.12|160.72|163.7|161.3|162.41|160.01|0
1639515900000|2021-12-14 21:05:00|163.27|160.87|162.69|160.29|163.27|160.87|162.62|160.22|0
1639516200000|2021-12-14 21:10:00|162.8|160.4|163.69|161.29|163.91|161.51|162.62|160.22|0
1639516500000|2021-12-14 21:15:00|163.82|161.02|163.68|160.88|164.04|161.24|163.68|160.88|0
1639516800000|2021-12-14 21:20:00|163.6|160.8|163.31|160.51|163.82|161.02|163.31|160.51|0
1639517100000|2021-12-14 21:25:00|163.24|160.44|163.45|160.65|163.45|160.65|163.24|160.44|0
1639517400000|2021-12-14 21:30:00|163.31|160.51|163.23|160.43|163.31|160.51|162.88|160.08|0
1639517700000|2021-12-14 21:35:00|163.09|160.29|162.98|160.18|163.09|160.29|162.94|160.14|0
1639518000000|2021-12-14 21:40:00|162.94|160.14|162.8|160|162.94|160.14|162.73|159.93|0
1639518300000|2021-12-14 21:45:00|162.73|159.93|162.65|159.85|163.12|160.32|162.65|159.85|0
1639518600000|2021-12-14 21:50:00|162.58|159.78|162.58|159.78|162.58|159.78|162.51|159.71|0
1639518900000|2021-12-14 21:55:00|162.51|159.71|162.61|159.81|162.69|159.89|162.5|159.7|0
1639519200000|2021-12-14 22:00:00|162.7|159.9|162.73|159.93|162.85|160.05|162.65|159.85|0
1639519500000|2021-12-14 22:05:00|162.72|159.92|162.9|160.1|162.93|160.13|162.72|159.92|0
1639519800000|2021-12-14 22:10:00|162.89|160.09|162.79|159.99|162.89|160.09|162.79|159.99|0
1639520100000|2021-12-14 22:15:00|162.76|159.96|162.8|160|162.85|160.05|162.73|159.93|0
1639520400000|2021-12-14 22:20:00|162.83|160.03|162.83|160.03|162.83|160.03|162.78|159.98|0
1639520700000|2021-12-14 22:25:00|162.81|160.01|162.86|160.06|162.89|160.09|162.81|160.01|0
1639521000000|2021-12-14 22:30:00|162.85|160.05|162.82|160.02|162.87|160.07|162.82|160.02|0
1639521300000|2021-12-14 22:35:00|162.81|160.01|162.91|160.11|162.95|160.15|162.75|159.95|0
1639521600000|2021-12-14 22:40:00|162.9|160.1|162.94|160.14|162.95|160.15|162.9|160.1|0
1639521900000|2021-12-14 22:45:00|162.93|160.13|162.9|160.1|162.93|160.13|162.86|160.06|0
1639522200000|2021-12-14 22:50:00|162.82|160.02|162.82|160.02|162.84|160.04|162.8|160|0
1639522500000|2021-12-14 22:55:00|162.81|160.01|162.78|159.98|162.81|160.01|162.67|159.87|0
1639522800000|2021-12-14 23:00:00|162.72|159.92|162.47|159.67|162.87|160.07|162.4|159.6|0
1639523100000|2021-12-14 23:05:00|162.4|159.6|162.47|159.67|162.61|159.81|162.4|159.6|0
1639523400000|2021-12-14 23:10:00|162.43|159.63|161.89|159.09|162.47|159.67|161.82|159.02|0
1639523700000|2021-12-14 23:15:00|161.82|159.02|162.46|159.66|162.46|159.66|161.82|159.02|0
1639524000000|2021-12-14 23:20:00|162.39|159.59|163.25|160.45|163.25|160.45|162.1|159.3|0
1639524300000|2021-12-14 23:25:00|163.21|160.41|163.75|160.95|163.75|160.95|163.03|160.23|0
1639524600000|2021-12-14 23:30:00|163.68|160.88|163.32|160.52|164.04|161.24|163.32|160.52|0
1639524900000|2021-12-14 23:35:00|163.46|160.66|163.67|160.87|163.82|161.02|163.24|160.44|0
1639525200000|2021-12-14 23:40:00|163.6|160.8|163.17|160.37|163.82|161.02|163.13|160.33|0
1639525500000|2021-12-14 23:45:00|163.24|160.44|163.09|160.29|163.31|160.51|163.09|160.29|0
1639525800000|2021-12-14 23:50:00|163.13|160.33|162.84|160.04|163.24|160.44|162.73|159.93|0
1639526100000|2021-12-14 23:55:00|162.87|160.07|163.16|160.36|163.16|160.36|162.73|159.93|0
1639526400000|2021-12-15 00:00:00|163.02|160.22|162.44|159.64|163.3|160.5|162.44|159.64|0
1639526700000|2021-12-15 00:05:00|162.37|159.57|161.86|159.06|162.51|159.71|161.72|158.92|0
1639527000000|2021-12-15 00:10:00|161.93|159.13|162|159.2|162.07|159.27|161.68|158.88|0
1639527300000|2021-12-15 00:15:00|162.07|159.27|161.79|158.99|162.07|159.27|161.64|158.84|0
1639527600000|2021-12-15 00:20:00|161.82|159.02|161.64|158.84|162.29|159.49|161.64|158.84|0
1639527900000|2021-12-15 00:25:00|161.71|158.91|161.49|158.69|161.71|158.91|161.42|158.62|0
1639528200000|2021-12-15 00:30:00|161.42|158.62|161.28|158.48|161.64|158.84|161.28|158.48|0
1639528500000|2021-12-15 00:35:00|161.21|158.41|161.2|158.4|161.56|158.76|161.13|158.33|0
1639528800000|2021-12-15 00:40:00|161.28|158.48|161.77|158.97|161.84|159.04|161.2|158.4|0
1639529100000|2021-12-15 00:45:00|161.74|158.94|161.77|158.97|161.84|159.04|161.56|158.76|0
1639529400000|2021-12-15 00:50:00|161.84|159.04|161.7|158.9|161.91|159.11|161.48|158.68|0
1639529700000|2021-12-15 00:55:00|161.66|158.86|161.62|158.82|161.77|158.97|161.41|158.61|0
1639530000000|2021-12-15 01:00:00|161.69|158.89|161.91|159.11|162.19|159.39|161.55|158.75|0
1639530300000|2021-12-15 01:05:00|161.9|159.1|162.23|159.43|162.26|159.46|161.9|159.1|0
1639530600000|2021-12-15 01:10:00|162.19|159.39|162.58|159.78|162.62|159.82|162.12|159.32|0
1639530900000|2021-12-15 01:15:00|162.62|159.82|163.19|160.39|163.69|160.89|162.62|159.82|0
1639531200000|2021-12-15 01:20:00|163.12|160.32|162.83|160.03|163.19|160.39|162.51|159.71|0
1639531500000|2021-12-15 01:25:00|162.86|160.06|164.09|161.29|164.12|161.32|162.75|159.95|0
1639531800000|2021-12-15 01:30:00|164.19|161.39|164.05|161.25|164.41|161.61|163.61|160.81|0
1639532100000|2021-12-15 01:35:00|163.97|161.17|163.32|160.52|164.26|161.46|163.32|160.52|0
1639532400000|2021-12-15 01:40:00|163.25|160.45|163.14|160.34|163.32|160.52|162.89|160.09|0
1639532700000|2021-12-15 01:45:00|163.18|160.38|163.1|160.3|163.32|160.52|162.82|160.02|0
1639533000000|2021-12-15 01:50:00|163.03|160.23|162.95|160.15|163.24|160.44|162.53|159.73|0
1639533300000|2021-12-15 01:55:00|162.88|160.08|162.31|159.51|162.88|160.08|162.16|159.36|0
1639533600000|2021-12-15 02:00:00|162.38|159.58|162.3|159.5|162.52|159.72|161.88|159.08|0
1639533900000|2021-12-15 02:05:00|162.34|159.54|162.52|159.72|162.59|159.79|162.16|159.36|0
1639534200000|2021-12-15 02:10:00|162.59|159.79|162.44|159.64|162.77|159.97|162.37|159.57|0
1639534500000|2021-12-15 02:15:00|162.37|159.57|163.19|160.39|163.3|160.5|162.23|159.43|0
1639534800000|2021-12-15 02:20:00|163.23|160.43|162.87|160.07|163.37|160.57|162.87|160.07|0
1639535100000|2021-12-15 02:25:00|162.94|160.14|163.3|160.5|163.59|160.79|162.87|160.07|0
1639535400000|2021-12-15 02:30:00|163.19|160.39|162.36|159.56|163.37|160.57|162.29|159.49|0
1639535700000|2021-12-15 02:35:00|162.32|159.52|161.93|159.13|162.43|159.63|161.86|159.06|0
1639536000000|2021-12-15 02:40:00|162.14|159.34|162.21|159.41|162.36|159.56|161.85|159.05|0
1639536300000|2021-12-15 02:45:00|162.18|159.38|161.99|159.19|162.35|159.55|161.92|159.12|0
1639536600000|2021-12-15 02:50:00|162.06|159.26|161.85|159.05|162.06|159.26|161.63|158.83|0
1639536900000|2021-12-15 02:55:00|161.78|158.98|161.77|158.97|162.06|159.26|161.63|158.83|0
1639537200000|2021-12-15 03:00:00|161.7|158.9|161.63|158.83|161.77|158.97|161.42|158.62|0
1639537500000|2021-12-15 03:05:00|161.67|158.87|161.55|158.75|161.7|158.9|161.55|158.75|0
1639537800000|2021-12-15 03:10:00|161.63|158.83|161.3|158.5|161.7|158.9|161.13|158.33|0
1639538100000|2021-12-15 03:15:00|161.27|158.47|161.59|158.79|161.8|159|161.27|158.47|0
1639538400000|2021-12-15 03:20:00|161.48|158.68|161.4|158.6|161.55|158.75|161.33|158.53|0
1639538700000|2021-12-15 03:25:00|161.44|158.64|161.69|158.89|161.72|158.92|161.44|158.64|0
1639539000000|2021-12-15 03:30:00|161.65|158.85|161.68|158.88|161.69|158.89|161.47|158.67|0
1639539300000|2021-12-15 03:35:00|161.65|158.85|161.43|158.63|161.68|158.88|161.36|158.56|0
1639539600000|2021-12-15 03:40:00|161.47|158.67|161.32|158.52|161.47|158.67|161.32|158.52|0
1639539900000|2021-12-15 03:45:00|161.25|158.45|161.03|158.23|161.32|158.52|160.96|158.16|0
1639540200000|2021-12-15 03:50:00|161.11|158.31|160.96|158.16|161.11|158.31|160.89|158.09|0
1639540500000|2021-12-15 03:55:00|160.89|158.09|161.03|158.23|161.1|158.3|160.89|158.09|0
1639540800000|2021-12-15 04:00:00|160.96|158.16|161.03|158.23|161.03|158.23|160.88|158.08|0
1639541100000|2021-12-15 04:05:00|161.1|158.3|160.95|158.15|161.1|158.3|160.95|158.15|0
1639541400000|2021-12-15 04:10:00|161.02|158.22|161.02|158.22|161.09|158.29|160.99|158.19|0
1639541700000|2021-12-15 04:15:00|161.13|158.33|160.88|158.08|161.13|158.33|160.81|158.01|0
1639542000000|2021-12-15 04:20:00|160.95|158.15|161.09|158.29|161.16|158.36|160.87|158.07|0
1639542300000|2021-12-15 04:25:00|161.12|158.32|161.37|158.57|161.44|158.64|161.09|158.29|0
1639542600000|2021-12-15 04:30:00|161.3|158.5|161.01|158.21|161.37|158.57|161.01|158.21|0
1639542900000|2021-12-15 04:35:00|160.94|158.14|160.94|158.14|161.08|158.28|160.87|158.07|0
1639543200000|2021-12-15 04:40:00|160.87|158.07|160.93|158.13|160.94|158.14|160.79|157.99|0
1639543500000|2021-12-15 04:45:00|161|158.2|160.86|158.06|161|158.2|160.86|158.06|0
1639543800000|2021-12-15 04:50:00|160.93|158.13|161.07|158.27|161.07|158.27|160.86|158.06|0
1639544100000|2021-12-15 04:55:00|161|158.2|161.07|158.27|161.14|158.34|160.93|158.13|0
1639544400000|2021-12-15 05:00:00|161.03|158.23|160.92|158.12|161.21|158.41|160.92|158.12|0
1639544700000|2021-12-15 05:05:00|160.99|158.19|161.49|158.69|161.49|158.69|160.96|158.16|0
1639545000000|2021-12-15 05:10:00|161.56|158.76|161.7|158.9|161.92|159.12|161.56|158.76|0
1639545300000|2021-12-15 05:15:00|161.63|158.83|161.7|158.9|161.7|158.9|161.42|158.62|0
1639545600000|2021-12-15 05:20:00|161.74|158.94|161.66|158.86|161.99|159.19|161.63|158.83|0
1639545900000|2021-12-15 05:25:00|161.7|158.9|161.27|158.47|161.7|158.9|161.27|158.47|0
1639546200000|2021-12-15 05:30:00|161.34|158.54|160.77|157.97|161.41|158.61|160.77|157.97|0
1639546500000|2021-12-15 05:35:00|160.91|158.11|160.91|158.11|161.05|158.25|160.83|158.03|0
1639546800000|2021-12-15 05:40:00|160.9|158.1|160.9|158.1|160.9|158.1|160.76|157.96|0
1639547100000|2021-12-15 05:45:00|160.87|158.07|160.76|157.96|160.9|158.1|160.76|157.96|0
1639547400000|2021-12-15 05:50:00|160.83|158.03|160.76|157.96|160.83|158.03|160.76|157.96|0
1639547700000|2021-12-15 05:55:00|160.75|157.95|160.97|158.17|161.04|158.24|160.47|157.67|0
1639548000000|2021-12-15 06:00:00|160.61|157.81|160.25|157.45|160.97|158.17|160.11|157.31|0
1639548300000|2021-12-15 06:05:00|160.29|157.49|160.46|157.66|160.53|157.73|160.11|157.31|0
1639548600000|2021-12-15 06:10:00|160.43|157.63|160.53|157.73|160.82|158.02|160.29|157.49|0
1639548900000|2021-12-15 06:15:00|160.46|157.66|160.74|157.94|160.78|157.98|160.28|157.48|0
1639549200000|2021-12-15 06:20:00|160.67|157.87|161.1|158.3|161.17|158.37|160.6|157.8|0
1639549500000|2021-12-15 06:25:00|161.13|158.33|161.16|158.36|161.24|158.44|161.02|158.22|0
1639549800000|2021-12-15 06:30:00|161.09|158.29|162.38|159.58|162.38|159.58|161.02|158.22|0
1639550100000|2021-12-15 06:35:00|162.45|159.65|162.2|159.4|162.63|159.83|162.2|159.4|0
1639550400000|2021-12-15 06:40:00|162.16|159.36|162.44|159.64|162.55|159.75|161.98|159.18|0
1639550700000|2021-12-15 06:45:00|162.52|159.72|162.15|159.35|162.52|159.72|162.15|159.35|0
1639551000000|2021-12-15 06:50:00|162.19|159.39|162.94|160.14|162.94|160.14|162.15|159.35|0
1639551300000|2021-12-15 06:55:00|162.87|160.07|162.94|160.14|163.3|160.5|162.83|160.03|0
1639551600000|2021-12-15 07:00:00|163.08|160.28|163.91|161.11|164.16|161.36|162.58|159.78|0
1639551900000|2021-12-15 07:05:00|163.95|161.15|163.58|160.78|163.95|161.15|163.37|160.57|0
1639552200000|2021-12-15 07:10:00|163.65|160.85|163.51|160.71|164.12|161.32|163.44|160.64|0
1639552500000|2021-12-15 07:15:00|163.47|160.67|163.36|160.56|163.72|160.92|163.18|160.38|0
1639552800000|2021-12-15 07:20:00|163.22|160.42|163|160.2|163.5|160.7|162.93|160.13|0
1639553100000|2021-12-15 07:25:00|163.07|160.27|163.21|160.41|163.5|160.7|163|160.2|0
1639553400000|2021-12-15 07:30:00|163.28|160.48|163.06|160.26|163.43|160.63|163.06|160.26|0
1639553700000|2021-12-15 07:35:00|162.7|159.9|161.98|159.18|162.99|160.19|161.84|159.04|0
1639554000000|2021-12-15 07:40:00|161.88|159.08|162.73|159.93|163.13|160.33|161.7|158.9|0
1639554300000|2021-12-15 07:45:00|162.63|159.83|162.52|159.72|162.88|160.08|162.34|159.54|0
1639554600000|2021-12-15 07:50:00|162.55|159.75|162.55|159.75|162.91|160.11|162.41|159.61|0
1639554900000|2021-12-15 07:55:00|161.99|159.19|162.63|159.83|162.7|159.9|161.99|159.19|0
1639555200000|2021-12-15 08:00:00|162.7|159.9|161.63|158.83|162.7|159.9|161.1|158.3|0
1639555500000|2021-12-15 08:05:00|161.21|158.81|160.93|158.53|161.57|159.17|160.64|158.24|0
1639555800000|2021-12-15 08:10:00|160.86|158.46|161.42|159.02|161.64|159.24|160.78|158.38|0
1639556100000|2021-12-15 08:15:00|161.28|158.88|160.57|158.17|161.64|159.24|160.57|158.17|0
1639556400000|2021-12-15 08:20:00|160.49|158.09|160.96|158.56|161.13|158.73|160.49|158.09|0
1639556700000|2021-12-15 08:25:00|160.92|158.52|161.84|159.44|161.84|159.44|160.85|158.45|0
1639557000000|2021-12-15 08:30:00|161.91|159.51|162.13|159.73|162.2|159.8|161.56|159.16|0
1639557300000|2021-12-15 08:35:00|162.06|159.66|162.34|159.94|162.63|160.23|161.84|159.44|0
1639557600000|2021-12-15 08:40:00|162.41|160.01|162.05|159.65|162.73|160.33|161.98|159.58|0
1639557900000|2021-12-15 08:45:00|161.98|159.58|162.26|159.86|162.26|159.86|161.69|159.29|0
1639558200000|2021-12-15 08:50:00|162.19|159.79|161.08|158.68|162.3|159.9|161.05|158.65|0
1639558500000|2021-12-15 08:55:00|161.12|158.72|161.97|159.57|162.04|159.64|161.05|158.65|0
1639558800000|2021-12-15 09:00:00|162.01|159.61|161.9|159.5|162.01|159.61|161.47|159.07|0
1639559100000|2021-12-15 09:05:00|161.82|159.42|162.18|159.78|162.32|159.92|161.72|159.32|0
1639559400000|2021-12-15 09:10:00|162.11|159.71|163.18|160.78|163.18|160.78|161.97|159.57|0
1639559700000|2021-12-15 09:15:00|163.25|160.85|163.87|161.47|163.9|161.5|163|160.6|0
1639560000000|2021-12-15 09:20:00|163.9|161.5|164.26|161.86|164.26|161.86|163.83|161.43|0
1639560300000|2021-12-15 09:25:00|164.04|161.64|164.55|162.15|165.13|162.73|164.04|161.64|0
1639560600000|2021-12-15 09:30:00|164.73|162.33|163.53|161.13|164.73|162.33|163.39|160.99|0
1639560900000|2021-12-15 09:35:00|163.6|161.2|163.39|160.99|163.68|161.28|163.03|160.63|0
1639561200000|2021-12-15 09:40:00|163.46|161.06|163.6|161.2|164.03|161.63|163.24|160.84|0
1639561500000|2021-12-15 09:45:00|163.67|161.27|163.45|161.05|163.67|161.27|163.24|160.84|0
1639561800000|2021-12-15 09:50:00|163.42|161.02|163.88|161.48|163.88|161.48|163.16|160.76|0
1639562100000|2021-12-15 09:55:00|163.95|161.55|163.74|161.34|163.95|161.55|163.23|160.83|0
1639562400000|2021-12-15 10:00:00|163.81|161.41|163.52|161.12|164.1|161.7|163.37|160.97|0
1639562700000|2021-12-15 10:05:00|163.48|161.08|163.59|161.19|163.59|161.19|163.37|160.97|0
1639563000000|2021-12-15 10:10:00|163.51|161.11|163.94|161.54|164.02|161.62|163.51|161.11|0
1639563300000|2021-12-15 10:15:00|163.87|161.47|163.36|160.96|163.87|161.47|163.15|160.75|0
1639563600000|2021-12-15 10:20:00|163.44|161.04|163.51|161.11|163.72|161.32|163.29|160.89|0
1639563900000|2021-12-15 10:25:00|163.43|161.03|162.93|160.53|163.47|161.07|162.93|160.53|0
1639564200000|2021-12-15 10:30:00|163|160.6|163.14|160.74|163.21|160.81|162.6|160.2|0
1639564500000|2021-12-15 10:35:00|163.28|160.88|163.14|160.74|163.28|160.88|162.99|160.59|0
1639564800000|2021-12-15 10:40:00|163.1|160.7|162.7|160.3|163.28|160.88|162.7|160.3|0
1639565100000|2021-12-15 10:45:00|162.92|160.52|162.92|160.52|163.13|160.73|162.7|160.3|0
1639565400000|2021-12-15 10:50:00|163.06|160.66|162.91|160.51|163.2|160.8|162.84|160.44|0
1639565700000|2021-12-15 10:55:00|162.88|160.48|162.27|159.87|163.34|160.94|162.19|159.79|0
1639566000000|2021-12-15 11:00:00|162.19|159.79|162.91|160.51|162.98|160.58|162.12|159.72|0
1639566300000|2021-12-15 11:05:00|162.87|160.47|163.05|160.65|163.12|160.72|162.62|160.22|0
1639566600000|2021-12-15 11:10:00|163.12|160.72|163.41|161.01|163.55|161.15|163.05|160.65|0
1639566900000|2021-12-15 11:15:00|163.34|160.94|163.55|161.15|163.55|161.15|163.12|160.72|0
1639567200000|2021-12-15 11:20:00|163.51|161.11|163.98|161.58|164.78|162.38|163.51|161.11|0
1639567500000|2021-12-15 11:25:00|163.91|161.51|163.76|161.36|163.98|161.58|163.62|161.22|0
1639567800000|2021-12-15 11:30:00|163.83|161.43|164.63|162.23|164.7|162.3|163.83|161.43|0
1639568100000|2021-12-15 11:35:00|164.7|162.3|164.19|161.79|164.77|162.37|164.12|161.72|0
1639568400000|2021-12-15 11:40:00|164.23|161.83|164.04|161.64|164.26|161.86|163.83|161.43|0
1639568700000|2021-12-15 11:45:00|164.11|161.71|163.71|161.31|164.19|161.79|163.68|161.28|0
1639569000000|2021-12-15 11:50:00|163.68|161.28|163.67|161.27|163.82|161.42|163.43|161.03|0
1639569300000|2021-12-15 11:55:00|163.6|161.2|163.67|161.27|163.75|161.35|163.38|160.98|0
1639569600000|2021-12-15 12:00:00|163.6|161.2|163.45|161.05|163.6|161.2|162.95|160.55|0
1639569900000|2021-12-15 12:05:00|163.53|161.13|163.16|160.76|163.6|161.2|163.16|160.76|0
1639570200000|2021-12-15 12:10:00|163.23|160.83|162.87|160.47|163.3|160.9|162.8|160.4|0
1639570500000|2021-12-15 12:15:00|162.8|160.4|162.44|160.04|162.87|160.47|162.15|159.75|0
1639570800000|2021-12-15 12:20:00|162.51|160.11|163.19|160.79|163.3|160.9|162.51|160.11|0
1639571100000|2021-12-15 12:25:00|163.23|160.83|162.36|159.96|163.23|160.83|162.33|159.93|0
1639571400000|2021-12-15 12:30:00|162.4|160|162.22|159.82|162.43|160.03|162.07|159.67|0
1639571700000|2021-12-15 12:35:00|162.29|159.89|162.64|160.24|162.64|160.24|162.21|159.81|0
1639572000000|2021-12-15 12:40:00|162.57|160.17|162.35|159.95|162.64|160.24|162.35|159.95|0
1639572300000|2021-12-15 12:45:00|162.43|160.03|162.57|160.17|162.93|160.53|161.85|159.45|0
1639572600000|2021-12-15 12:50:00|162.49|160.09|163.07|160.67|163.21|160.81|162.49|160.09|0
1639572900000|2021-12-15 12:55:00|163.03|160.63|163.14|160.74|163.35|160.95|162.78|160.38|0
1639573200000|2021-12-15 13:00:00|163.21|160.81|162.99|160.59|163.28|160.88|162.49|160.09|0
1639573500000|2021-12-15 13:05:00|163.03|160.63|163.78|161.38|164.21|161.81|162.77|160.37|0
1639573800000|2021-12-15 13:10:00|163.71|161.31|162.77|160.37|163.71|161.31|162.7|160.3|0
1639574100000|2021-12-15 13:15:00|162.73|160.33|162.48|160.08|162.91|160.51|162.48|160.08|0
1639574400000|2021-12-15 13:20:00|162.41|160.01|162.48|160.08|162.55|160.15|161.76|159.36|0
1639574700000|2021-12-15 13:25:00|162.4|160|162.58|160.18|162.73|160.33|162.26|159.86|0
1639575000000|2021-12-15 13:30:00|162.55|160.15|162.18|159.78|162.73|160.33|161.04|158.64|0
1639575300000|2021-12-15 13:35:00|162.26|159.86|162.32|159.92|162.83|160.43|162.11|159.71|0
1639575600000|2021-12-15 13:40:00|162.4|160|163.18|160.78|163.26|160.86|162.32|159.92|0
1639575900000|2021-12-15 13:45:00|163.11|160.71|162.82|160.42|163.18|160.78|162.47|160.07|0
1639576200000|2021-12-15 13:50:00|162.75|160.35|162.96|160.56|163.11|160.71|162.53|160.13|0
1639576500000|2021-12-15 13:55:00|162.89|160.49|163.1|160.7|163.68|161.28|162.75|160.35|0
1639576800000|2021-12-15 14:00:00|163.25|160.85|162.67|160.27|163.83|161.43|162.6|160.2|0
1639577100000|2021-12-15 14:05:00|162.74|160.34|162.24|159.84|163.03|160.63|162.17|159.77|0
1639577400000|2021-12-15 14:10:00|162.31|159.91|162.59|160.19|162.88|160.48|162.24|159.84|0
1639577700000|2021-12-15 14:15:00|162.52|160.12|162.45|160.05|162.74|160.34|162.31|159.91|0
1639578000000|2021-12-15 14:20:00|162.38|159.98|162.59|160.19|162.59|160.19|161.94|159.54|0
1639578300000|2021-12-15 14:25:00|162.52|160.12|162.8|160.4|162.87|160.47|162.37|159.97|0
1639578600000|2021-12-15 14:30:00|162.66|160.26|164.31|161.91|164.39|161.99|161.73|159.33|0
1639578900000|2021-12-15 14:35:00|164.39|161.99|164.7|162.3|164.71|162.31|162.73|160.33|0
1639579200000|2021-12-15 14:40:00|164.92|162.52|166.59|164.19|166.88|164.48|164.92|162.52|0
1639579500000|2021-12-15 14:45:00|166.45|164.05|168.28|165.88|168.43|166.03|165.79|163.39|0
1639579800000|2021-12-15 14:50:00|168.06|165.66|168.05|165.65|168.87|166.47|167.76|165.36|0
1639580100000|2021-12-15 14:55:00|168.13|165.73|168.2|165.8|168.64|166.24|167.39|164.99|0
1639580400000|2021-12-15 15:00:00|168.09|165.69|167.39|164.99|169.6|167.2|167.02|164.62|0
1639580700000|2021-12-15 15:05:00|167.53|165.13|167.75|165.35|167.75|165.35|166.73|164.33|0
1639581000000|2021-12-15 15:10:00|167.83|165.43|167.82|165.42|168.34|165.94|166.87|164.47|0
1639581300000|2021-12-15 15:15:00|167.6|165.2|168.11|165.71|168.34|165.94|166.94|164.54|0
1639581600000|2021-12-15 15:20:00|168.26|165.86|167.52|165.12|168.26|165.86|166.64|164.24|0
1639581900000|2021-12-15 15:25:00|167.45|165.05|167.3|164.9|167.74|165.34|167.08|164.68|0
1639582200000|2021-12-15 15:30:00|167.27|164.87|166.49|164.09|167.52|165.12|166.49|164.09|0
1639582500000|2021-12-15 15:35:00|166.56|164.16|164.89|162.49|166.56|164.16|164.81|162.41|0
1639582800000|2021-12-15 15:40:00|165.03|162.63|164.54|162.14|165.32|162.92|162.5|160.1|0
1639583100000|2021-12-15 15:45:00|164.61|162.21|166.07|163.67|166.07|163.67|164.47|162.07|0
1639583400000|2021-12-15 15:50:00|165.85|163.45|166.5|164.1|166.58|164.18|165.78|163.38|0
1639583700000|2021-12-15 15:55:00|166.4|164|167.97|165.57|168.78|166.38|166.36|163.96|0
1639584000000|2021-12-15 16:00:00|168.04|165.64|167.6|165.2|168.63|166.23|167.16|164.76|0
1639584300000|2021-12-15 16:05:00|167.75|165.35|168.77|166.37|168.77|166.37|167.53|165.13|0
1639584600000|2021-12-15 16:10:00|168.85|166.45|169.43|167.03|169.66|167.26|168.4|166|0
1639584900000|2021-12-15 16:15:00|169.51|167.11|170.17|167.77|170.39|167.99|169.21|166.81|0
1639585200000|2021-12-15 16:20:00|170.32|167.92|169.06|166.66|170.62|168.22|168.91|166.51|0
1639585500000|2021-12-15 16:25:00|168.99|166.59|169.65|167.25|169.8|167.4|168.54|166.14|0
1639585800000|2021-12-15 16:30:00|169.72|167.32|170.87|168.47|171.36|168.96|169.57|167.17|0
1639586100000|2021-12-15 16:35:00|170.83|168.43|171.13|168.73|171.65|169.25|170.61|168.21|0
1639586400000|2021-12-15 16:40:00|171.05|168.65|170.75|168.35|171.8|169.4|170.6|168.2|0
1639586700000|2021-12-15 16:45:00|170.68|168.28|170.01|167.61|171.05|168.65|169.86|167.46|0
1639587000000|2021-12-15 16:50:00|170.08|167.68|169.63|167.23|170.68|168.28|169.49|167.09|0
1639587300000|2021-12-15 16:55:00|169.71|167.31|169.85|167.45|170.3|167.9|169.34|166.94|0
1639587600000|2021-12-15 17:00:00|170|167.6|169.04|166.64|170.15|167.75|168.89|166.49|0
1639587900000|2021-12-15 17:05:00|168.96|166.56|170.15|167.75|170.44|168.04|168.89|166.49|0
1639588200000|2021-12-15 17:10:00|170|167.6|170.29|167.89|170.37|167.97|169.77|167.37|0
1639588500000|2021-12-15 17:15:00|170.14|167.74|171.26|168.86|171.26|168.86|170.14|167.74|0
1639588800000|2021-12-15 17:20:00|171.18|168.78|170.81|168.41|171.33|168.93|170.51|168.11|0
1639589100000|2021-12-15 17:25:00|170.73|168.33|168.07|165.67|170.88|168.48|168.07|165.67|0
1639589400000|2021-12-15 17:30:00|168.14|165.74|167.7|165.3|168.51|166.11|167.7|165.3|0
1639589700000|2021-12-15 17:35:00|167.77|165.37|168.43|166.03|168.43|166.03|167.48|165.08|0
1639590000000|2021-12-15 17:40:00|168.36|165.96|169.09|166.69|169.17|166.77|168.28|165.88|0
1639590300000|2021-12-15 17:45:00|169.02|166.62|168.94|166.54|169.39|166.99|168.43|166.03|0
1639590600000|2021-12-15 17:50:00|168.87|166.47|167.62|165.22|168.94|166.54|167.62|165.22|0
1639590900000|2021-12-15 17:55:00|167.69|165.29|165.48|163.08|168.13|165.73|161.14|158.74|0
1639591200000|2021-12-15 18:00:00|166.68|164.28|168.39|165.99|168.39|165.99|166.53|164.13|0
1639591500000|2021-12-15 18:05:00|168.46|166.06|167.29|164.89|168.46|166.06|167.14|164.74|0
1639591800000|2021-12-15 18:10:00|167.21|164.81|167.79|165.39|168.31|165.91|167.21|164.81|0
1639592100000|2021-12-15 18:15:00|167.87|165.47|167.43|165.03|168.31|165.91|167.28|164.88|0
1639592400000|2021-12-15 18:20:00|167.5|165.1|167.94|165.54|168.23|165.83|167.5|165.1|0
1639592700000|2021-12-15 18:25:00|168.01|165.61|167.86|165.46|168.3|165.9|167.57|165.17|0
1639593000000|2021-12-15 18:30:00|167.79|165.39|167.34|164.94|168.08|165.68|166.83|164.43|0
1639593300000|2021-12-15 18:35:00|167.27|164.87|167.49|165.09|167.63|165.23|166.83|164.43|0
1639593600000|2021-12-15 18:40:00|167.56|165.16|166.83|164.43|168.07|165.67|166.83|164.43|0
1639593900000|2021-12-15 18:45:00|166.9|164.5|167.56|165.16|167.63|165.23|166.75|164.35|0
1639594200000|2021-12-15 18:50:00|167.48|165.08|168.36|165.96|168.66|166.26|167.34|164.94|0
1639594500000|2021-12-15 18:55:00|168.29|165.89|166.42|164.02|168.36|165.96|166.2|163.8|0
1639594800000|2021-12-15 19:00:00|167.52|165.12|163.63|161.23|171.62|169.22|163.42|161.02|0
1639595100000|2021-12-15 19:05:00|163.35|160.95|157.59|155.19|163.35|160.95|156.88|154.48|0
1639595400000|2021-12-15 19:10:00|157.66|155.26|154.86|152.46|158.44|156.04|154.73|152.33|0
1639595700000|2021-12-15 19:15:00|154.9|152.5|155.11|152.71|156.33|153.93|154.79|152.39|0
1639596000000|2021-12-15 19:20:00|155.14|152.74|158.22|155.82|158.5|156.1|155.07|152.67|0
1639596300000|2021-12-15 19:25:00|158.5|156.1|159.71|157.31|161.86|159.46|158.43|156.03|0
1639596600000|2021-12-15 19:30:00|159.78|157.38|160.31|157.91|161.07|158.67|158.43|156.03|0
1639596900000|2021-12-15 19:35:00|160.28|157.88|156.45|154.05|160.49|158.09|156.11|153.71|0
1639597200000|2021-12-15 19:40:00|156.6|154.2|157.72|155.32|157.93|155.53|154.71|152.31|0
1639597500000|2021-12-15 19:45:00|157.44|155.04|156.87|154.47|157.79|155.39|155.26|152.86|0
1639597800000|2021-12-15 19:50:00|157.86|155.46|154.7|152.3|158.28|155.88|154.7|152.3|0
1639598100000|2021-12-15 19:55:00|154.77|152.37|157.01|154.61|157.5|155.1|154.08|151.68|0
1639598400000|2021-12-15 20:00:00|156.65|154.25|155.05|152.65|156.93|154.53|154.21|151.81|0
1639598700000|2021-12-15 20:05:00|154.91|152.51|150.41|148.01|155.26|152.86|150.31|147.91|0
1639599000000|2021-12-15 20:10:00|150.58|148.18|149.16|146.76|151.12|148.72|149.16|146.76|0
1639599300000|2021-12-15 20:15:00|149.49|147.09|141.96|139.56|149.49|147.09|141.56|139.16|0
1639599600000|2021-12-15 20:20:00|141.83|139.43|141|138.6|143.32|140.92|140.74|138.34|0
1639599900000|2021-12-15 20:25:00|140.74|138.34|139.96|137.56|141.78|139.38|139.83|137.43|0
1639600200000|2021-12-15 20:30:00|139.76|137.36|140.21|137.81|141.06|138.66|139.31|136.91|0
1639600500000|2021-12-15 20:35:00|140.05|137.65|138.4|136|140.05|137.65|138.34|135.94|0
1639600800000|2021-12-15 20:40:00|138.47|136.07|141.51|139.11|141.74|139.34|138.02|135.62|0
1639601100000|2021-12-15 20:45:00|141.25|138.85|143.22|140.82|143.42|141.02|140.92|138.52|0
1639601400000|2021-12-15 20:50:00|142.53|140.13|139.6|137.2|142.53|140.13|139.34|136.94|0
1639601700000|2021-12-15 20:55:00|139.73|137.33|139.07|136.67|140.4|138|137.98|135.58|0
1639602000000|2021-12-15 21:00:00|139.32|136.92|137.92|135.52|139.39|136.99|137.66|135.26|0
1639602300000|2021-12-15 21:05:00|137.85|135.45|138.1|135.7|138.55|136.15|137.34|134.94|0
1639602600000|2021-12-15 21:10:00|138.17|135.77|138.48|136.08|138.55|136.15|138.1|135.7|0
1639602900000|2021-12-15 21:15:00|138.62|135.82|137.02|134.22|138.88|136.08|136.86|134.06|0
1639603200000|2021-12-15 21:20:00|136.99|134.19|136.61|133.81|137.12|134.32|136.54|133.74|0
1639603500000|2021-12-15 21:25:00|136.67|133.87|136.48|133.68|136.73|133.93|136.48|133.68|0
1639603800000|2021-12-15 21:30:00|136.54|133.74|136.79|133.99|136.92|134.12|136.48|133.68|0
1639604100000|2021-12-15 21:35:00|136.73|133.93|136.66|133.86|136.98|134.18|136.6|133.8|0
1639604400000|2021-12-15 21:40:00|136.73|133.93|136.53|133.73|136.79|133.99|136.41|133.61|0
1639604700000|2021-12-15 21:45:00|136.47|133.67|136.47|133.67|136.53|133.73|136.15|133.35|0
1639605000000|2021-12-15 21:50:00|136.34|133.54|136.44|133.64|136.47|133.67|136.34|133.54|0
1639605300000|2021-12-15 21:55:00|136.47|133.67|136.43|133.63|136.47|133.67|136.15|133.35|0
1639605600000|2021-12-15 22:00:00|136.42|133.62|136.33|133.53|136.46|133.66|136.25|133.45|0
1639605900000|2021-12-15 22:05:00|136.29|133.49|136.34|133.54|136.42|133.62|136.29|133.49|0
1639606200000|2021-12-15 22:10:00|136.25|133.45|136.29|133.49|136.36|133.56|136.25|133.45|0
1639606500000|2021-12-15 22:15:00|136.31|133.51|136.26|133.46|136.31|133.51|136.23|133.43|0
1639606800000|2021-12-15 22:20:00|136.25|133.45|136.1|133.3|136.25|133.45|136.1|133.3|0
1639607100000|2021-12-15 22:25:00|136.2|133.4|136.25|133.45|136.31|133.51|136.14|133.34|0
1639607400000|2021-12-15 22:30:00|136.31|133.51|136.25|133.45|136.31|133.51|136.25|133.45|0
1639607700000|2021-12-15 22:35:00|136.23|133.43|136.14|133.34|136.25|133.45|136.13|133.33|0
1639608000000|2021-12-15 22:40:00|136.13|133.33|136.11|133.31|136.15|133.35|136.11|133.31|0
1639608300000|2021-12-15 22:45:00|136.15|133.35|136.14|133.34|136.15|133.35|136.09|133.29|0
1639608600000|2021-12-15 22:50:00|136.15|133.35|136.22|133.42|136.23|133.43|136.13|133.33|0
1639608900000|2021-12-15 22:55:00|136.24|133.44|136.28|133.48|136.28|133.48|136.24|133.44|0
1639609200000|2021-12-15 23:00:00|136.47|133.67|135.36|132.56|136.56|133.76|135.1|132.3|0
1639609500000|2021-12-15 23:05:00|135.29|132.49|135.29|132.49|135.42|132.62|134.85|132.05|0
1639609800000|2021-12-15 23:10:00|135.23|132.43|134.6|131.8|135.48|132.68|134.53|131.73|0
1639610100000|2021-12-15 23:15:00|134.66|131.86|134.28|131.48|134.85|132.05|134.28|131.48|0
1639610400000|2021-12-15 23:20:00|134.34|131.54|134.34|131.54|134.53|131.73|134.03|131.23|0
1639610700000|2021-12-15 23:25:00|134.28|131.48|134.46|131.66|134.59|131.79|134.21|131.41|0
1639611000000|2021-12-15 23:30:00|134.4|131.6|134.34|131.54|134.52|131.72|134.12|131.32|0
1639611300000|2021-12-15 23:35:00|135.47|132.67|135.53|132.73|135.53|132.73|135.18|132.38|0
1639611600000|2021-12-15 23:40:00|135.46|132.66|135.27|132.47|135.53|132.73|135.15|132.35|0
1639611900000|2021-12-15 23:45:00|135.4|132.6|134.77|131.97|135.4|132.6|134.7|131.9|0
1639612200000|2021-12-15 23:50:00|134.74|131.94|135.14|132.34|135.4|132.6|134.61|131.81|0
1639612500000|2021-12-15 23:55:00|135.18|132.38|135.01|132.21|135.27|132.47|134.98|132.18|0
1639612800000|2021-12-16 00:00:00|135.05|132.25|136.15|133.35|136.24|133.44|135.05|132.25|0
1639613100000|2021-12-16 00:05:00|136.08|133.28|136.34|133.54|136.5|133.7|135.77|132.97|0
1639613400000|2021-12-16 00:10:00|136.4|133.6|136.46|133.66|136.53|133.73|135.89|133.09|0
1639613700000|2021-12-16 00:15:00|136.4|133.6|136.52|133.72|136.71|133.91|135.95|133.15|0
1639614000000|2021-12-16 00:20:00|136.58|133.78|136.2|133.4|136.71|133.91|136.2|133.4|0
1639614300000|2021-12-16 00:25:00|136.14|133.34|136.39|133.59|136.58|133.78|136.14|133.34|0
1639614600000|2021-12-16 00:30:00|136.26|133.46|135.94|133.14|136.52|133.72|135.88|133.08|0
1639614900000|2021-12-16 00:35:00|136.01|133.21|135.75|132.95|136.07|133.27|135.75|132.95|0
1639615200000|2021-12-16 00:40:00|135.78|132.98|135.5|132.7|135.78|132.98|135.31|132.51|0
1639615500000|2021-12-16 00:45:00|135.43|132.63|135.43|132.63|135.53|132.73|135.31|132.51|0
1639615800000|2021-12-16 00:50:00|135.37|132.57|135.81|133.01|135.87|133.07|135.3|132.5|0
1639616100000|2021-12-16 00:55:00|135.84|133.04|136.12|133.32|136.15|133.35|135.74|132.94|0
1639616400000|2021-12-16 01:00:00|136.18|133.38|135.71|132.91|136.25|133.45|135.61|132.81|0
1639616700000|2021-12-16 01:05:00|135.74|132.94|136.24|133.44|136.24|133.44|135.74|132.94|0
1639617000000|2021-12-16 01:10:00|136.21|133.41|135.8|133|136.24|133.44|135.73|132.93|0
1639617300000|2021-12-16 01:15:00|135.77|132.97|136.24|133.44|136.3|133.5|135.73|132.93|0
1639617600000|2021-12-16 01:20:00|136.27|133.47|135.6|132.8|136.27|133.47|135.51|132.71|0
1639617900000|2021-12-16 01:25:00|135.67|132.87|135.73|132.93|135.85|133.05|135.64|132.84|0
1639618200000|2021-12-16 01:30:00|135.66|132.86|135.13|132.33|135.7|132.9|135.09|132.29|0
1639618500000|2021-12-16 01:35:00|135.09|132.29|135.69|132.89|135.79|132.99|135.03|132.23|0
1639618800000|2021-12-16 01:40:00|135.72|132.92|135.85|133.05|135.97|133.17|135.53|132.73|0
1639619100000|2021-12-16 01:45:00|135.91|133.11|136.86|134.06|136.92|134.12|135.91|133.11|0
1639619400000|2021-12-16 01:50:00|136.92|134.12|137.37|134.57|137.56|134.76|136.73|133.93|0
1639619700000|2021-12-16 01:55:00|137.43|134.63|137.36|134.56|137.69|134.89|137.01|134.21|0
1639620000000|2021-12-16 02:00:00|137.17|134.37|136.82|134.02|137.24|134.44|136.72|133.92|0
1639620300000|2021-12-16 02:05:00|136.79|133.99|136.98|134.18|137.11|134.31|136.66|133.86|0
1639620600000|2021-12-16 02:10:00|137.01|134.21|136.66|133.86|137.07|134.27|136.66|133.86|0
1639620900000|2021-12-16 02:15:00|136.59|133.79|135.77|132.97|136.59|133.79|135.58|132.78|0
1639621200000|2021-12-16 02:20:00|135.8|133|135.7|132.9|135.83|133.03|135.58|132.78|0
1639621500000|2021-12-16 02:25:00|135.76|132.96|135.76|132.96|135.86|133.06|135.67|132.87|0
1639621800000|2021-12-16 02:30:00|135.82|133.02|136.14|133.34|136.14|133.34|135.82|133.02|0
1639622100000|2021-12-16 02:35:00|136.07|133.27|136.2|133.4|136.33|133.53|136.07|133.27|0
1639622400000|2021-12-16 02:40:00|136.26|133.46|136.26|133.46|136.45|133.65|136.2|133.4|0
1639622700000|2021-12-16 02:45:00|136.23|133.43|136.38|133.58|136.45|133.65|135.94|133.14|0
1639623000000|2021-12-16 02:50:00|136.42|133.62|136.19|133.39|136.51|133.71|136.06|133.26|0
1639623300000|2021-12-16 02:55:00|136.25|133.45|135.94|133.14|136.32|133.52|135.75|132.95|0
1639623600000|2021-12-16 03:00:00|135.97|133.17|136|133.2|136.13|133.33|135.87|133.07|0
1639623900000|2021-12-16 03:05:00|136.03|133.23|135.61|132.81|136.06|133.26|135.61|132.81|0
1639624200000|2021-12-16 03:10:00|135.55|132.75|135.93|133.13|136.06|133.26|135.52|132.72|0
1639624500000|2021-12-16 03:15:00|135.86|133.06|135.86|133.06|135.99|133.19|135.74|132.94|0
1639624800000|2021-12-16 03:20:00|135.9|133.1|135.86|133.06|135.93|133.13|135.61|132.81|0
1639625100000|2021-12-16 03:25:00|135.83|133.03|135.98|133.18|136.18|133.38|135.8|133|0
1639625400000|2021-12-16 03:30:00|136.05|133.25|135.79|132.99|136.11|133.31|135.6|132.8|0
1639625700000|2021-12-16 03:35:00|135.67|132.87|135.35|132.55|135.73|132.93|135.16|132.36|0
1639626000000|2021-12-16 03:40:00|135.41|132.61|135.47|132.67|135.54|132.74|135.35|132.55|0
1639626300000|2021-12-16 03:45:00|135.53|132.73|135.34|132.54|135.53|132.73|135.28|132.48|0
1639626600000|2021-12-16 03:50:00|135.28|132.48|135.53|132.73|135.53|132.73|135.15|132.35|0
1639626900000|2021-12-16 03:55:00|135.5|132.7|135.34|132.54|135.53|132.73|135.15|132.35|0
1639627200000|2021-12-16 04:00:00|135.15|132.35|135.02|132.22|135.27|132.47|134.77|131.97|0
1639627500000|2021-12-16 04:05:00|135.08|132.28|134.83|132.03|135.08|132.28|134.58|131.78|0
1639627800000|2021-12-16 04:10:00|134.95|132.15|134.89|132.09|135.02|132.22|134.83|132.03|0
1639628100000|2021-12-16 04:15:00|134.95|132.15|135.01|132.21|135.08|132.28|134.83|132.03|0
1639628400000|2021-12-16 04:20:00|135.08|132.28|134.88|132.08|135.26|132.46|134.88|132.08|0
1639628700000|2021-12-16 04:25:00|134.95|132.15|134.57|131.77|135.01|132.21|134.38|131.58|0
1639629000000|2021-12-16 04:30:00|134.54|131.74|134.5|131.7|134.82|132.02|134.44|131.64|0
1639629300000|2021-12-16 04:35:00|134.44|131.64|134.5|131.7|134.56|131.76|134.38|131.58|0
1639629600000|2021-12-16 04:40:00|134.56|131.76|134.43|131.63|134.56|131.76|134.25|131.45|0
1639629900000|2021-12-16 04:45:00|134.5|131.7|134.5|131.7|134.56|131.76|134.43|131.63|0
1639630200000|2021-12-16 04:50:00|134.49|131.69|134.49|131.69|134.56|131.76|134.37|131.57|0
1639630500000|2021-12-16 04:55:00|134.56|131.76|134.24|131.44|134.62|131.82|134.24|131.44|0
1639630800000|2021-12-16 05:00:00|134.18|131.38|134.24|131.44|134.43|131.63|134.11|131.31|0
1639631100000|2021-12-16 05:05:00|134.21|131.41|134.55|131.75|134.55|131.75|134.11|131.31|0
1639631400000|2021-12-16 05:10:00|134.61|131.81|134.36|131.56|134.61|131.81|134.23|131.43|0
1639631700000|2021-12-16 05:15:00|134.33|131.53|134.26|131.46|134.42|131.62|134.23|131.43|0
1639632000000|2021-12-16 05:20:00|134.29|131.49|134.42|131.62|134.48|131.68|134.1|131.3|0
1639632300000|2021-12-16 05:25:00|134.35|131.55|134.1|131.3|134.35|131.55|134.1|131.3|0
1639632600000|2021-12-16 05:30:00|133.97|131.17|133.53|130.73|133.97|131.17|133.22|130.42|0
1639632900000|2021-12-16 05:35:00|133.47|130.67|133.41|130.61|133.47|130.67|133.16|130.36|0
1639633200000|2021-12-16 05:40:00|133.47|130.67|133.65|130.85|133.72|130.92|133.47|130.67|0
1639633500000|2021-12-16 05:45:00|133.59|130.79|133.28|130.48|133.65|130.85|132.97|130.17|0
1639633800000|2021-12-16 05:50:00|133.22|130.42|133.09|130.29|133.28|130.48|132.96|130.16|0
1639634100000|2021-12-16 05:55:00|133.03|130.23|133.09|130.29|133.27|130.47|133.03|130.23|0
1639634400000|2021-12-16 06:00:00|133.15|130.35|133.02|130.22|133.27|130.47|132.9|130.1|0
1639634700000|2021-12-16 06:05:00|132.99|130.19|132.52|129.72|132.99|130.19|132.4|129.6|0
1639635000000|2021-12-16 06:10:00|132.58|129.78|132.52|129.72|132.83|130.03|132.49|129.69|0
1639635300000|2021-12-16 06:15:00|132.46|129.66|132.36|129.56|132.64|129.84|132.33|129.53|0
1639635600000|2021-12-16 06:20:00|132.33|129.53|132.45|129.65|132.52|129.72|132.27|129.47|0
1639635900000|2021-12-16 06:25:00|132.49|129.69|132.27|129.47|132.49|129.69|131.83|129.03|0
1639636200000|2021-12-16 06:30:00|132.33|129.53|132.63|129.83|132.76|129.96|132.33|129.53|0
1639636500000|2021-12-16 06:35:00|132.7|129.9|132.51|129.71|132.76|129.96|132.38|129.58|0
1639636800000|2021-12-16 06:40:00|132.45|129.65|133.16|130.36|133.25|130.45|132.01|129.21|0
1639637100000|2021-12-16 06:45:00|133.13|130.33|133.56|130.76|133.56|130.76|133|130.2|0
1639637400000|2021-12-16 06:50:00|133.5|130.7|133.12|130.32|133.56|130.76|133|130.2|0
1639637700000|2021-12-16 06:55:00|133.18|130.38|133.12|130.32|133.37|130.57|133.06|130.26|0
1639638000000|2021-12-16 07:00:00|133|130.2|132.5|129.7|133.43|130.63|132.31|129.51|0
1639638300000|2021-12-16 07:05:00|132.44|129.64|131.76|128.96|132.44|129.64|131.73|128.93|0
1639638600000|2021-12-16 07:10:00|131.82|129.02|131.39|128.59|132|129.2|130.96|128.16|0
1639638900000|2021-12-16 07:15:00|131.33|128.53|130.77|127.97|131.33|128.53|130.53|127.73|0
1639639200000|2021-12-16 07:20:00|130.71|127.91|130.29|127.49|134.44|131.64|130.1|127.3|0
1639639500000|2021-12-16 07:25:00|130.26|127.46|130.17|127.37|130.54|127.74|130.11|127.31|0
1639639800000|2021-12-16 07:30:00|130.23|127.43|130.29|127.49|130.53|127.73|129.92|127.12|0
1639640100000|2021-12-16 07:35:00|130.35|127.55|130.41|127.61|130.65|127.85|130.29|127.49|0
1639640400000|2021-12-16 07:40:00|130.35|127.55|129.98|127.18|130.47|127.67|129.98|127.18|0
1639640700000|2021-12-16 07:45:00|130.13|127.33|130.65|127.85|130.71|127.91|130.13|127.33|0
1639641000000|2021-12-16 07:50:00|130.71|127.91|131.44|128.64|131.5|128.7|130.52|127.72|0
1639641300000|2021-12-16 07:55:00|131.5|128.7|131.38|128.58|131.62|128.82|131.35|128.55|0
1639641600000|2021-12-16 08:00:00|131.44|128.64|132.83|130.03|132.92|130.12|131.01|128.21|0
1639641900000|2021-12-16 08:05:00|132.65|130.25|131.17|128.77|132.72|130.32|130.9|128.5|0
1639642200000|2021-12-16 08:10:00|131.21|128.81|131.57|129.17|131.91|129.51|131.05|128.65|0
1639642500000|2021-12-16 08:15:00|131.6|129.2|131.76|129.36|131.97|129.57|131.17|128.77|0
1639642800000|2021-12-16 08:20:00|131.79|129.39|130.67|128.27|131.79|129.39|130.58|128.18|0
1639643100000|2021-12-16 08:25:00|130.74|128.34|131.1|128.7|131.16|128.76|130.55|128.15|0
1639643400000|2021-12-16 08:30:00|131.16|128.76|130.49|128.09|131.29|128.89|130.49|128.09|0
1639643700000|2021-12-16 08:35:00|130.55|128.15|129.5|127.1|130.55|128.15|129.32|126.92|0
1639644000000|2021-12-16 08:40:00|129.6|127.2|129.5|127.1|129.87|127.47|129.32|126.92|0
1639644300000|2021-12-16 08:45:00|129.44|127.04|129.26|126.86|129.68|127.28|129.26|126.86|0
1639644600000|2021-12-16 08:50:00|129.2|126.8|129.25|126.85|129.68|127.28|128.83|126.43|0
1639644900000|2021-12-16 08:55:00|129.31|126.91|129.37|126.97|129.62|127.22|128.95|126.55|0
1639645200000|2021-12-16 09:00:00|129.43|127.03|129.92|127.52|129.98|127.58|129.37|126.97|0
1639645500000|2021-12-16 09:05:00|129.95|127.55|130.68|128.28|130.68|128.28|129.8|127.4|0
1639645800000|2021-12-16 09:10:00|130.65|128.25|130.04|127.64|130.81|128.41|129.98|127.58|0
1639646100000|2021-12-16 09:15:00|130.1|127.7|130.46|128.06|130.53|128.13|130.04|127.64|0
1639646400000|2021-12-16 09:20:00|130.52|128.12|130.58|128.18|130.65|128.25|130.25|127.85|0
1639646700000|2021-12-16 09:25:00|130.4|128|130.7|128.3|130.77|128.37|130.4|128|0
1639647000000|2021-12-16 09:30:00|130.64|128.24|130.03|127.63|130.7|128.3|129.97|127.57|0
1639647300000|2021-12-16 09:35:00|130.09|127.69|130.58|128.18|130.7|128.3|130.09|127.69|0
1639647600000|2021-12-16 09:40:00|130.52|128.12|130.08|127.68|130.64|128.24|130.02|127.62|0
1639647900000|2021-12-16 09:45:00|130.15|127.75|130.14|127.74|130.15|127.75|129.72|127.32|0
1639648200000|2021-12-16 09:50:00|130.2|127.8|130.08|127.68|130.32|127.92|129.9|127.5|0
1639648500000|2021-12-16 09:55:00|130.11|127.71|129.83|127.43|130.14|127.74|129.77|127.37|0
1639648800000|2021-12-16 10:00:00|129.89|127.49|129.59|127.19|130.38|127.98|129.59|127.19|0
1639649100000|2021-12-16 10:05:00|129.65|127.25|129.83|127.43|129.95|127.55|129.65|127.25|0
1639649400000|2021-12-16 10:10:00|129.89|127.49|129.58|127.18|129.89|127.49|129.4|127|0
1639649700000|2021-12-16 10:15:00|129.64|127.24|129.33|126.93|129.64|127.24|129.33|126.93|0
1639650000000|2021-12-16 10:20:00|129.4|127|129.33|126.93|129.76|127.36|129.21|126.81|0
1639650300000|2021-12-16 10:25:00|129.39|126.99|129.76|127.36|129.82|127.42|129.39|126.99|0
1639650600000|2021-12-16 10:30:00|129.82|127.42|130.96|128.56|131.21|128.81|129.63|127.23|0
1639650900000|2021-12-16 10:35:00|131.02|128.62|130.96|128.56|131.14|128.74|130.87|128.47|0
1639651200000|2021-12-16 10:40:00|131.02|128.62|130.5|128.1|131.14|128.74|130.47|128.07|0
1639651500000|2021-12-16 10:45:00|130.53|128.13|130.77|128.37|130.77|128.37|130.47|128.07|0
1639651800000|2021-12-16 10:50:00|130.62|128.22|130.28|127.88|130.71|128.31|130.28|127.88|0
1639652100000|2021-12-16 10:55:00|130.22|127.82|129.49|127.09|130.22|127.82|129.43|127.03|0
1639652400000|2021-12-16 11:00:00|129.43|127.03|129.73|127.33|129.73|127.33|129.37|126.97|0
1639652700000|2021-12-16 11:05:00|129.79|127.39|129.6|127.2|129.79|127.39|129.6|127.2|0
1639653000000|2021-12-16 11:10:00|129.54|127.14|129.12|126.72|129.6|127.2|128.82|126.42|0
1639653300000|2021-12-16 11:15:00|129.18|126.78|128.87|126.47|129.18|126.78|128.75|126.35|0
1639653600000|2021-12-16 11:20:00|128.81|126.41|128.69|126.29|128.99|126.59|128.39|125.99|0
1639653900000|2021-12-16 11:25:00|128.63|126.23|128.21|125.81|128.63|126.23|127.85|125.45|0
1639654200000|2021-12-16 11:30:00|128.09|125.69|127.66|125.26|128.15|125.75|127.61|125.21|0
1639654500000|2021-12-16 11:35:00|130.64|128.24|128.21|125.81|130.7|128.3|126.99|124.59|0
1639654800000|2021-12-16 11:40:00|128.15|125.75|128.18|125.78|128.33|125.93|128.09|125.69|0
1639655100000|2021-12-16 11:45:00|128.21|125.81|127.54|125.14|128.27|125.87|127.48|125.08|0
1639655400000|2021-12-16 11:50:00|127.66|125.26|128.44|126.04|128.56|126.16|127.54|125.14|0
1639655700000|2021-12-16 11:55:00|128.38|125.98|128.44|126.04|128.56|126.16|128.35|125.95|0
1639656000000|2021-12-16 12:00:00|128.5|126.1|129.07|126.67|129.34|126.94|128.5|126.1|0
1639656300000|2021-12-16 12:05:00|129.04|126.64|129.64|127.24|129.82|127.42|129.04|126.64|0
1639656600000|2021-12-16 12:10:00|129.7|127.3|129.58|127.18|129.76|127.36|129.03|126.63|0
1639656900000|2021-12-16 12:15:00|129.64|127.24|129.94|127.54|130|127.6|129.34|126.94|0
1639657200000|2021-12-16 12:20:00|129.76|127.36|129.51|127.11|130.06|127.66|129.51|127.11|0
1639657500000|2021-12-16 12:25:00|129.45|127.05|129.93|127.53|130|127.6|129.33|126.93|0
1639657800000|2021-12-16 12:30:00|129.99|127.59|129.63|127.23|129.99|127.59|129.45|127.05|0
1639658100000|2021-12-16 12:35:00|129.69|127.29|129.63|127.23|129.75|127.35|129.45|127.05|0
1639658400000|2021-12-16 12:40:00|129.66|127.26|130.11|127.71|130.17|127.77|129.62|127.22|0
1639658700000|2021-12-16 12:45:00|130.17|127.77|129.86|127.46|130.41|128.01|129.8|127.4|0
1639659000000|2021-12-16 12:50:00|129.92|127.52|130.1|127.7|130.35|127.95|129.74|127.34|0
1639659300000|2021-12-16 12:55:00|130.14|127.74|130.04|127.64|130.35|127.95|130.04|127.64|0
1639659600000|2021-12-16 13:00:00|129.98|127.58|130.28|127.88|130.47|128.07|129.92|127.52|0
1639659900000|2021-12-16 13:05:00|130.16|127.76|130.36|127.96|130.83|128.43|128.89|126.49|0
1639660200000|2021-12-16 13:10:00|130.42|128.02|130.27|127.87|130.54|128.14|129.81|127.41|0
1639660500000|2021-12-16 13:15:00|130.24|127.84|130.17|127.77|130.48|128.08|129.99|127.59|0
1639660800000|2021-12-16 13:20:00|130.11|127.71|129.96|127.56|130.17|127.77|129.44|127.04|0
1639661100000|2021-12-16 13:25:00|130.02|127.62|129.93|127.53|130.15|127.75|129.9|127.5|0
1639661400000|2021-12-16 13:30:00|129.96|127.56|130.51|128.11|130.57|128.17|129.66|127.26|0
1639661700000|2021-12-16 13:35:00|130.45|128.05|130.93|128.53|130.93|128.53|130.36|127.96|0
1639662000000|2021-12-16 13:40:00|130.87|128.47|131.11|128.71|131.48|129.08|130.75|128.35|0
1639662300000|2021-12-16 13:45:00|131.17|128.77|132.16|129.76|132.71|130.31|131.17|128.77|0
1639662600000|2021-12-16 13:50:00|132.22|129.82|132.15|129.75|132.46|130.06|131.82|129.42|0
1639662900000|2021-12-16 13:55:00|132.21|129.81|131.54|129.14|132.34|129.94|131.41|129.01|0
1639663200000|2021-12-16 14:00:00|131.47|129.07|132.33|129.93|133.14|130.74|131.47|129.07|0
1639663500000|2021-12-16 14:05:00|132.46|130.06|132.82|130.42|132.83|130.43|132.27|129.87|0
1639663800000|2021-12-16 14:10:00|132.76|130.36|132.59|130.19|133.34|130.94|131.39|128.99|0
1639664100000|2021-12-16 14:15:00|134.21|131.81|132.1|129.7|134.21|131.81|132.1|129.7|0
1639664400000|2021-12-16 14:20:00|132.16|129.76|131.97|129.57|132.28|129.88|131.73|129.33|0
1639664700000|2021-12-16 14:25:00|131.94|129.54|132.9|130.5|132.96|130.56|131.91|129.51|0
1639665000000|2021-12-16 14:30:00|132.46|130.06|133.95|131.55|134.45|132.05|132.4|130|0
1639665300000|2021-12-16 14:35:00|133.83|131.43|135.2|132.8|135.2|132.8|132.28|129.88|0
1639665600000|2021-12-16 14:40:00|135.26|132.86|135.82|133.42|138.46|136.06|135.07|132.67|0
1639665900000|2021-12-16 14:45:00|135.92|133.52|133.19|130.79|136.01|133.61|133.07|130.67|0
1639666200000|2021-12-16 14:50:00|133.13|130.73|134.97|132.57|135.57|133.17|133.13|130.73|0
1639666500000|2021-12-16 14:55:00|134.84|132.44|137.49|135.09|137.49|135.09|134.84|132.44|0
1639666800000|2021-12-16 15:00:00|137.36|134.96|138.85|136.45|139.88|137.48|136.26|133.86|0
1639667100000|2021-12-16 15:05:00|138.88|136.48|140.07|137.67|140.26|137.86|138.21|135.81|0
1639667400000|2021-12-16 15:10:00|140.2|137.8|138.59|136.19|140.2|137.8|138.21|135.81|0
1639667700000|2021-12-16 15:15:00|138.4|136|137.57|135.17|139.48|137.08|137.19|134.79|0
1639668000000|2021-12-16 15:20:00|137.63|135.23|136.87|134.47|137.88|135.48|136.74|134.34|0
1639668300000|2021-12-16 15:25:00|136.8|134.4|135.42|133.02|136.93|134.53|134.98|132.58|0
1639668600000|2021-12-16 15:30:00|135.35|132.95|135.22|132.82|135.79|133.39|134.29|131.89|0
1639668900000|2021-12-16 15:35:00|135.16|132.76|137.48|135.08|137.48|135.08|134.66|132.26|0
1639669200000|2021-12-16 15:40:00|137.54|135.14|137.98|135.58|137.98|135.58|136.79|134.39|0
1639669500000|2021-12-16 15:45:00|137.92|135.52|136.47|134.07|137.92|135.52|135.96|133.56|0
1639669800000|2021-12-16 15:50:00|136.53|134.13|137.16|134.76|137.22|134.82|135.96|133.56|0
1639670100000|2021-12-16 15:55:00|137.03|134.63|136.97|134.57|137.91|135.51|136.53|134.13|0
1639670400000|2021-12-16 16:00:00|137.03|134.63|140.4|138|140.73|138.33|136.84|134.44|0
1639670700000|2021-12-16 16:05:00|140.34|137.94|140.4|138|141.43|139.03|139.63|137.23|0
1639671000000|2021-12-16 16:10:00|140.46|138.06|141.24|138.84|141.76|139.36|140.01|137.61|0
1639671300000|2021-12-16 16:15:00|141.11|138.71|139.88|137.48|141.11|138.71|139.37|136.97|0
1639671600000|2021-12-16 16:20:00|139.75|137.35|139.56|137.16|140.01|137.61|138.86|136.46|0
1639671900000|2021-12-16 16:25:00|139.62|137.22|139.43|137.03|140.33|137.93|139.24|136.84|0
1639672200000|2021-12-16 16:30:00|139.62|137.22|141.1|138.7|141.42|139.02|139.24|136.84|0
1639672500000|2021-12-16 16:35:00|141.16|138.76|141.7|139.3|141.96|139.56|140.74|138.34|0
1639672800000|2021-12-16 16:40:00|141.83|139.43|141.08|138.68|141.83|139.43|140.79|138.39|0
1639673100000|2021-12-16 16:45:00|141.18|138.78|141.56|139.16|142.6|140.2|140.66|138.26|0
1639673400000|2021-12-16 16:50:00|141.5|139.1|142.14|139.74|142.34|139.94|141.11|138.71|0
1639673700000|2021-12-16 16:55:00|141.88|139.48|142.99|140.59|143.25|140.85|141.69|139.29|0
1639674000000|2021-12-16 17:00:00|143.12|140.72|143.08|140.68|143.51|141.11|141.94|139.54|0
1639674300000|2021-12-16 17:05:00|143.05|140.65|143.97|141.57|144.62|142.22|141.28|138.88|0
1639674600000|2021-12-16 17:10:00|143.91|141.51|144.99|142.59|145.12|142.72|143.78|141.38|0
1639674900000|2021-12-16 17:15:00|145.12|142.72|144.72|142.32|145.58|143.18|144.66|142.26|0
1639675200000|2021-12-16 17:20:00|144.79|142.39|144.65|142.25|144.79|142.39|143.34|140.94|0
1639675500000|2021-12-16 17:25:00|144.72|142.32|145.04|142.64|145.71|143.31|144.58|142.18|0
1639675800000|2021-12-16 17:30:00|145.18|142.78|144.98|142.58|145.57|143.17|144.65|142.25|0
1639676100000|2021-12-16 17:35:00|145.04|142.64|145.4|143|145.63|143.23|144.38|141.98|0
1639676400000|2021-12-16 17:40:00|145.5|143.1|145.9|143.5|145.96|143.56|145.3|142.9|0
1639676700000|2021-12-16 17:45:00|145.83|143.43|147.16|144.76|147.16|144.76|145.17|142.77|0
1639677000000|2021-12-16 17:50:00|147.09|144.69|147.49|145.09|147.69|145.29|146.36|143.96|0
1639677300000|2021-12-16 17:55:00|147.35|144.95|148.35|145.95|148.35|145.95|147.29|144.89|0
1639677600000|2021-12-16 18:00:00|148.22|145.82|147.41|145.01|148.22|145.82|146.88|144.48|0
1639677900000|2021-12-16 18:05:00|147.48|145.08|146.48|144.08|148.22|145.82|146.48|144.08|0
1639678200000|2021-12-16 18:10:00|146.61|144.21|145.35|142.95|146.74|144.34|145.22|142.82|0
1639678500000|2021-12-16 18:15:00|145.28|142.88|145.08|142.68|146.01|143.61|145.02|142.62|0
1639678800000|2021-12-16 18:20:00|145.15|142.75|145.48|143.08|146.01|143.61|144.75|142.35|0
1639679100000|2021-12-16 18:25:00|145.41|143.01|145.34|142.94|145.54|143.14|144.82|142.42|0
1639679400000|2021-12-16 18:30:00|145.48|143.08|146.93|144.53|146.93|144.53|145.21|142.81|0
1639679700000|2021-12-16 18:35:00|146.87|144.47|146.33|143.93|147.13|144.73|146.2|143.8|0
1639680000000|2021-12-16 18:40:00|146.4|144|146|143.6|146.8|144.4|145.93|143.53|0
1639680300000|2021-12-16 18:45:00|145.93|143.53|144.54|142.14|146.39|143.99|144.41|142.01|0
1639680600000|2021-12-16 18:50:00|144.67|142.27|145.86|143.46|145.93|143.53|144.28|141.88|0
1639680900000|2021-12-16 18:55:00|145.93|143.53|146.85|144.45|146.85|144.45|145.66|143.26|0
1639681200000|2021-12-16 19:00:00|146.52|144.12|146.19|143.79|146.92|144.52|145.99|143.59|0
1639681500000|2021-12-16 19:05:00|146.09|143.69|147.92|145.52|147.92|145.52|145.85|143.45|0
1639681800000|2021-12-16 19:10:00|147.85|145.45|148.45|146.05|148.58|146.18|147.72|145.32|0
1639682100000|2021-12-16 19:15:00|148.38|145.98|149.39|146.99|149.66|147.26|148.25|145.85|0
1639682400000|2021-12-16 19:20:00|149.32|146.92|151.15|148.75|151.22|148.82|149.32|146.92|0
1639682700000|2021-12-16 19:25:00|151.08|148.68|150.5|148.1|151.15|148.75|149.93|147.53|0
1639683000000|2021-12-16 19:30:00|150.4|148|151.22|148.82|151.28|148.88|149.86|147.46|0
1639683300000|2021-12-16 19:35:00|151.15|148.75|147.77|145.37|151.56|149.16|146.75|144.35|0
1639683600000|2021-12-16 19:40:00|147.84|145.44|149.32|146.92|149.66|147.26|147.23|144.83|0
1639683900000|2021-12-16 19:45:00|149.39|146.99|151.19|148.79|153.99|151.59|149.39|146.99|0
1639684200000|2021-12-16 19:50:00|151.12|148.72|157.54|155.14|157.54|155.14|151.12|148.72|0
1639684500000|2021-12-16 19:55:00|157.47|155.07|154.54|152.14|157.47|155.07|154.4|152|0
1639684800000|2021-12-16 20:00:00|154.61|152.21|154.54|152.14|156.34|153.94|154.47|152.07|0
1639685100000|2021-12-16 20:05:00|154.26|151.86|155.99|153.59|155.99|153.59|153.09|150.69|0
1639685400000|2021-12-16 20:10:00|155.92|153.52|155.64|153.24|157.11|154.71|155.22|152.82|0
1639685700000|2021-12-16 20:15:00|155.92|153.52|154.04|151.64|156.55|154.15|154.04|151.64|0
1639686000000|2021-12-16 20:20:00|153.91|151.51|152.94|150.54|154.29|151.89|152.6|150.2|0
1639686300000|2021-12-16 20:25:00|152.87|150.47|151.03|148.63|153.35|150.95|150.42|148.02|0
1639686600000|2021-12-16 20:30:00|150.93|148.53|149.79|147.39|154.15|151.75|149.52|147.12|0
1639686900000|2021-12-16 20:35:00|150.09|147.69|148.44|146.04|150.66|148.26|148.24|145.84|0
1639687200000|2021-12-16 20:40:00|148.51|146.11|151.34|148.94|151.54|149.14|147.81|145.41|0
1639687500000|2021-12-16 20:45:00|150.93|148.53|153.32|150.92|153.32|150.92|150.59|148.19|0
1639687800000|2021-12-16 20:50:00|152.97|150.57|152.22|149.82|153.04|150.64|148.9|146.5|0
1639688100000|2021-12-16 20:55:00|151.88|149.48|151.73|149.33|152.15|149.75|149.36|146.96|0
1639688400000|2021-12-16 21:00:00|151.6|149.2|149.22|146.82|152.62|150.22|149.22|146.82|0
1639688700000|2021-12-16 21:05:00|149.29|146.89|147.87|145.47|149.29|146.89|147.87|145.47|0
1639689000000|2021-12-16 21:10:00|147.8|145.4|148.33|145.93|148.88|146.48|147.66|145.26|0
1639689300000|2021-12-16 21:15:00|148.74|145.94|149.28|146.48|149.41|146.61|148.74|145.94|0
1639689600000|2021-12-16 21:20:00|149.21|146.41|149.68|146.88|150.09|147.29|149.21|146.41|0
1639689900000|2021-12-16 21:25:00|149.72|146.92|149.54|146.74|149.75|146.95|148.93|146.13|0
1639690200000|2021-12-16 21:30:00|149.61|146.81|149.2|146.4|149.61|146.81|149.2|146.4|0
1639690500000|2021-12-16 21:35:00|149.07|146.27|148.86|146.06|149.2|146.4|148.76|145.96|0
1639690800000|2021-12-16 21:40:00|148.79|145.99|149.1|146.3|149.26|146.46|148.69|145.89|0
1639691100000|2021-12-16 21:45:00|148.93|146.13|148.45|145.65|149.13|146.33|148.45|145.65|0
1639691400000|2021-12-16 21:50:00|148.52|145.72|148.65|145.85|149.19|146.39|148.45|145.65|0
1639691700000|2021-12-16 21:55:00|148.58|145.78|148.44|145.64|148.62|145.82|148.24|145.44|0
1639692000000|2021-12-16 22:00:00|148.63|145.83|148.69|145.89|148.69|145.89|148.53|145.73|0
1639692300000|2021-12-16 22:05:00|148.59|145.79|148.93|146.13|148.95|146.15|148.5|145.7|0
1639692600000|2021-12-16 22:10:00|148.91|146.11|148.68|145.88|148.94|146.14|148.68|145.88|0
1639692900000|2021-12-16 22:15:00|148.75|145.95|149.06|146.26|149.06|146.26|148.66|145.86|0
1639693200000|2021-12-16 22:20:00|149.04|146.24|149.18|146.38|149.23|146.43|149|146.2|0
1639693500000|2021-12-16 22:25:00|149.16|146.36|149.04|146.24|149.2|146.4|149.04|146.24|0
1639693800000|2021-12-16 22:30:00|149.03|146.23|149.05|146.25|149.14|146.34|148.95|146.15|0
1639694100000|2021-12-16 22:35:00|149.03|146.23|149.1|146.3|149.13|146.33|148.93|146.13|0
1639694400000|2021-12-16 22:40:00|149.11|146.31|149.03|146.23|149.11|146.31|148.97|146.17|0
1639694700000|2021-12-16 22:45:00|149.02|146.22|149.03|146.23|149.07|146.27|148.96|146.16|0
1639695000000|2021-12-16 22:50:00|149.04|146.24|148.92|146.12|149.06|146.26|148.91|146.11|0
1639695300000|2021-12-16 22:55:00|148.93|146.13|148.84|146.04|148.98|146.18|148.84|146.04|0
1639695600000|2021-12-16 23:00:00|148.65|145.85|149.36|146.56|149.36|146.56|148.45|145.65|0
1639695900000|2021-12-16 23:05:00|149.26|146.46|149.02|146.22|149.43|146.63|149.02|146.22|0
1639696200000|2021-12-16 23:10:00|148.95|146.15|149.35|146.55|149.35|146.55|148.78|145.98|0
1639696500000|2021-12-16 23:15:00|149.42|146.62|150.07|147.27|150.3|147.5|149.42|146.62|0
1639696800000|2021-12-16 23:20:00|150.1|147.3|150.78|147.98|150.78|147.98|149.96|147.16|0
1639697100000|2021-12-16 23:25:00|150.71|147.91|151.53|148.73|151.67|148.87|150.64|147.84|0
1639697400000|2021-12-16 23:30:00|151.39|148.59|150.5|147.7|151.39|148.59|150.36|147.56|0
1639697700000|2021-12-16 23:35:00|150.43|147.63|150.26|147.46|151.12|148.32|150.02|147.22|0
1639698000000|2021-12-16 23:40:00|150.23|147.43|150.46|147.66|150.6|147.8|150.16|147.36|0
1639698300000|2021-12-16 23:45:00|150.43|147.63|150.36|147.56|150.49|147.69|149.68|146.88|0
1639698600000|2021-12-16 23:50:00|150.29|147.49|150.35|147.55|150.42|147.62|149.88|147.08|0
1639698900000|2021-12-16 23:55:00|150.29|147.49|150.28|147.48|150.63|147.83|150.08|147.28|0
1639699200000|2021-12-17 00:00:00|150.15|147.35|149.53|146.73|150.22|147.42|148.99|146.19|0
1639699500000|2021-12-17 00:05:00|149.4|146.6|149.02|146.22|150.04|147.24|149.02|146.22|0
1639699800000|2021-12-17 00:10:00|149.16|146.36|149.12|146.32|149.32|146.52|148.85|146.05|0
1639700100000|2021-12-17 00:15:00|149.05|146.25|149.97|147.17|150.1|147.3|148.98|146.18|0
1639700400000|2021-12-17 00:20:00|150|147.2|149.62|146.82|150|147.2|149.45|146.65|0
1639700700000|2021-12-17 00:25:00|149.59|146.79|149.65|146.85|150|147.2|149.45|146.65|0
1639701000000|2021-12-17 00:30:00|149.72|146.92|149.04|146.24|149.79|146.99|148.97|146.17|0
1639701300000|2021-12-17 00:35:00|148.97|146.17|148.63|145.83|149.24|146.44|148.57|145.77|0
1639701600000|2021-12-17 00:40:00|148.57|145.77|148.5|145.7|148.9|146.1|148.43|145.63|0
1639701900000|2021-12-17 00:45:00|148.43|145.63|148.46|145.66|148.63|145.83|148.22|145.42|0
1639702200000|2021-12-17 00:50:00|148.43|145.63|148.49|145.69|148.53|145.73|148.22|145.42|0
1639702500000|2021-12-17 00:55:00|148.42|145.62|148.76|145.96|148.89|146.09|148.22|145.42|0
1639702800000|2021-12-17 01:00:00|148.89|146.09|148.62|145.82|148.96|146.16|148.15|145.35|0
1639703100000|2021-12-17 01:05:00|148.55|145.75|148.69|145.89|148.75|145.95|148.42|145.62|0
1639703400000|2021-12-17 01:10:00|148.62|145.82|148.62|145.82|148.75|145.95|147.74|144.94|0
1639703700000|2021-12-17 01:15:00|148.55|145.75|147.94|145.14|148.68|145.88|147.6|144.8|0
1639704000000|2021-12-17 01:20:00|148.01|145.21|147.8|145|148.01|145.21|147.6|144.8|0
1639704300000|2021-12-17 01:25:00|147.84|145.04|147.93|145.13|148.14|145.34|147.8|145|0
1639704600000|2021-12-17 01:30:00|148|145.2|148.6|145.8|148.61|145.81|147.86|145.06|0
1639704900000|2021-12-17 01:35:00|148.54|145.74|149.21|146.41|149.21|146.41|148.33|145.53|0
1639705200000|2021-12-17 01:40:00|149.14|146.34|148.67|145.87|149.18|146.38|148.67|145.87|0
1639705500000|2021-12-17 01:45:00|148.6|145.8|148.33|145.53|149.01|146.21|148.19|145.39|0
1639705800000|2021-12-17 01:50:00|148.26|145.46|148.46|145.66|148.6|145.8|147.99|145.19|0
1639706100000|2021-12-17 01:55:00|148.53|145.73|148.15|145.35|148.73|145.93|147.99|145.19|0
1639706400000|2021-12-17 02:00:00|148.12|145.32|148.35|145.55|148.45|145.65|148.05|145.25|0
1639706700000|2021-12-17 02:05:00|148.32|145.52|147.98|145.18|148.32|145.52|147.98|145.18|0
1639707000000|2021-12-17 02:10:00|147.91|145.11|147.91|145.11|148.05|145.25|147.84|145.04|0
1639707300000|2021-12-17 02:15:00|147.98|145.18|147.97|145.17|148.11|145.31|147.91|145.11|0
1639707600000|2021-12-17 02:20:00|148.04|145.24|148.21|145.41|148.31|145.51|147.91|145.11|0
1639707900000|2021-12-17 02:25:00|148.24|145.44|148.64|145.84|148.78|145.98|148.17|145.37|0
1639708200000|2021-12-17 02:30:00|148.68|145.88|149.12|146.32|149.12|146.32|148.64|145.84|0
1639708500000|2021-12-17 02:35:00|149.05|146.25|149.01|146.21|149.12|146.32|148.74|145.94|0
1639708800000|2021-12-17 02:40:00|149.05|146.25|148.54|145.74|149.05|146.25|148.5|145.7|0
1639709100000|2021-12-17 02:45:00|148.57|145.77|148.7|145.9|148.77|145.97|148.37|145.57|0
1639709400000|2021-12-17 02:50:00|148.74|145.94|148.83|146.03|149.11|146.31|148.74|145.94|0
1639709700000|2021-12-17 02:55:00|148.87|146.07|148.76|145.96|149.04|146.24|148.63|145.83|0
1639710000000|2021-12-17 03:00:00|148.83|146.03|149.44|146.64|149.64|146.84|148.76|145.96|0
1639710300000|2021-12-17 03:05:00|149.51|146.71|150.05|147.25|150.19|147.39|149.51|146.71|0
1639710600000|2021-12-17 03:10:00|150.12|147.32|150.52|147.72|150.8|148|150.05|147.25|0
1639710900000|2021-12-17 03:15:00|150.56|147.76|150.42|147.62|150.87|148.07|150.39|147.59|0
1639711200000|2021-12-17 03:20:00|150.39|147.59|150.72|147.92|150.72|147.92|150.39|147.59|0
1639711500000|2021-12-17 03:25:00|150.69|147.89|150.31|147.51|150.79|147.99|150.31|147.51|0
1639711800000|2021-12-17 03:30:00|150.38|147.58|151.4|148.6|152.02|149.22|150.31|147.51|0
1639712100000|2021-12-17 03:35:00|151.37|148.57|151.88|149.08|152.44|149.64|151.37|148.57|0
1639712400000|2021-12-17 03:40:00|151.95|149.15|151.99|149.19|152.09|149.29|151.67|148.87|0
1639712700000|2021-12-17 03:45:00|152.09|149.29|151.78|148.98|152.29|149.49|151.54|148.74|0
1639713000000|2021-12-17 03:50:00|151.74|148.94|151.81|149.01|151.81|149.01|151.67|148.87|0
1639713300000|2021-12-17 03:55:00|151.74|148.94|153.71|150.91|154.23|151.43|151.74|148.94|0
1639713600000|2021-12-17 04:00:00|153.74|150.94|154.23|151.43|154.23|151.43|153.43|150.63|0
1639713900000|2021-12-17 04:05:00|154.16|151.36|153.46|150.66|154.3|151.5|153.29|150.49|0
1639714200000|2021-12-17 04:10:00|153.43|150.63|153.32|150.52|153.53|150.73|153.22|150.42|0
1639714500000|2021-12-17 04:15:00|153.46|150.66|153.28|150.48|153.46|150.66|153.04|150.24|0
1639714800000|2021-12-17 04:20:00|153.25|150.45|153.31|150.51|153.45|150.65|152.97|150.17|0
1639715100000|2021-12-17 04:25:00|153.28|150.48|153.24|150.44|153.28|150.48|152.96|150.16|0
1639715400000|2021-12-17 04:30:00|153.17|150.37|152.55|149.75|153.38|150.58|152.34|149.54|0
1639715700000|2021-12-17 04:35:00|152.61|149.81|152.06|149.26|152.61|149.81|151.96|149.16|0
1639716000000|2021-12-17 04:40:00|151.99|149.19|151.58|148.78|152.06|149.26|151.37|148.57|0
1639716300000|2021-12-17 04:45:00|151.57|148.77|151.78|148.98|151.95|149.15|151.54|148.74|0
1639716600000|2021-12-17 04:50:00|151.75|148.95|151.64|148.84|151.75|148.95|151.37|148.57|0
1639716900000|2021-12-17 04:55:00|151.67|148.87|151.22|148.42|151.78|148.98|150.95|148.15|0
1639717200000|2021-12-17 05:00:00|151.19|148.39|151.98|149.18|152.05|149.25|150.68|147.88|0
1639717500000|2021-12-17 05:05:00|152.05|149.25|152.46|149.66|152.49|149.69|151.98|149.18|0
1639717800000|2021-12-17 05:10:00|152.49|149.69|153.18|150.38|153.18|150.38|152.39|149.59|0
1639718100000|2021-12-17 05:15:00|153.01|150.21|152.45|149.65|153.01|150.21|152.25|149.45|0
1639718400000|2021-12-17 05:20:00|152.49|149.69|152.31|149.51|152.52|149.72|152.11|149.31|0
1639718700000|2021-12-17 05:25:00|152.24|149.44|152.1|149.3|152.45|149.65|151.9|149.1|0
1639719000000|2021-12-17 05:30:00|152.03|149.23|152.51|149.71|152.55|149.75|151.79|148.99|0
1639719300000|2021-12-17 05:35:00|152.38|149.58|151.48|148.68|152.38|149.58|150.59|147.79|0
1639719600000|2021-12-17 05:40:00|151.45|148.65|151|148.2|151.75|148.95|150.96|148.16|0
1639719900000|2021-12-17 05:45:00|151.06|148.26|151.61|148.81|151.61|148.81|150.82|148.02|0
1639720200000|2021-12-17 05:50:00|151.47|148.67|151.51|148.71|151.75|148.95|151.27|148.47|0
1639720500000|2021-12-17 05:55:00|151.54|148.74|151.64|148.84|151.85|149.05|151.26|148.46|0
1639720800000|2021-12-17 06:00:00|151.67|148.87|151.12|148.32|151.67|148.87|150.85|148.05|0
1639721100000|2021-12-17 06:05:00|151.16|148.36|151.16|148.36|151.36|148.56|150.64|147.84|0
1639721400000|2021-12-17 06:10:00|151.12|148.32|151.22|148.42|151.36|148.56|150.64|147.84|0
1639721700000|2021-12-17 06:15:00|151.19|148.39|151.25|148.45|151.43|148.63|150.71|147.91|0
1639722000000|2021-12-17 06:20:00|151.11|148.31|151.04|148.24|151.25|148.45|150.7|147.9|0
1639722300000|2021-12-17 06:25:00|150.97|148.17|151.66|148.86|151.93|149.13|150.84|148.04|0
1639722600000|2021-12-17 06:30:00|151.69|148.89|151.79|148.99|151.8|149|151.35|148.55|0
1639722900000|2021-12-17 06:35:00|151.83|149.03|151.24|148.44|151.83|149.03|151.07|148.27|0
1639723200000|2021-12-17 06:40:00|151.14|148.34|151.24|148.44|151.24|148.44|150.97|148.17|0
1639723500000|2021-12-17 06:45:00|151.31|148.51|151.37|148.57|151.38|148.58|150.83|148.03|0
1639723800000|2021-12-17 06:50:00|151.44|148.64|152.85|150.05|153.17|150.37|151.24|148.44|0
1639724100000|2021-12-17 06:55:00|152.89|150.09|151.71|148.91|153.03|150.23|151.47|148.67|0
1639724400000|2021-12-17 07:00:00|151.78|148.98|151.16|148.36|151.95|149.15|151.09|148.29|0
1639724700000|2021-12-17 07:05:00|151.09|148.29|150.68|147.88|151.23|148.43|150.27|147.47|0
1639725000000|2021-12-17 07:10:00|150.71|147.91|150.61|147.81|150.88|148.08|150.4|147.6|0
1639725300000|2021-12-17 07:15:00|150.64|147.84|149.45|146.65|151.09|148.29|149.45|146.65|0
1639725600000|2021-12-17 07:20:00|149.51|146.71|149.44|146.64|149.75|146.95|149.1|146.3|0
1639725900000|2021-12-17 07:25:00|149.55|146.75|149.51|146.71|149.85|147.05|149.37|146.57|0
1639726200000|2021-12-17 07:30:00|149.44|146.64|149.1|146.3|149.78|146.98|148.9|146.1|0
1639726500000|2021-12-17 07:35:00|149.03|146.23|149.43|146.63|149.91|147.11|148.83|146.03|0
1639726800000|2021-12-17 07:40:00|149.5|146.7|149.57|146.77|149.57|146.77|148.82|146.02|0
1639727100000|2021-12-17 07:45:00|149.36|146.56|149.02|146.22|149.77|146.97|148.95|146.15|0
1639727400000|2021-12-17 07:50:00|149.09|146.29|148.95|146.15|149.5|146.7|148.88|146.08|0
1639727700000|2021-12-17 07:55:00|149.02|146.22|148.98|146.18|149.36|146.56|148.81|146.01|0
1639728000000|2021-12-17 08:00:00|148.95|146.15|149.01|146.21|149.42|146.62|148.07|145.27|0
1639728300000|2021-12-17 08:05:00|148.81|146.41|148.74|146.34|148.81|146.41|147.8|145.4|0
1639728600000|2021-12-17 08:10:00|148.81|146.41|149.46|147.06|149.97|147.57|148.47|146.07|0
1639728900000|2021-12-17 08:15:00|149.69|147.29|148.94|146.54|150.17|147.77|148.4|146|0
1639729200000|2021-12-17 08:20:00|149.01|146.61|148.64|146.24|149.35|146.95|148.43|146.03|0
1639729500000|2021-12-17 08:25:00|148.53|146.13|148.33|145.93|148.94|146.54|148.19|145.79|0
1639729800000|2021-12-17 08:30:00|148.5|146.1|149.21|146.81|149.41|147.01|148.39|145.99|0
1639730100000|2021-12-17 08:35:00|149.24|146.84|149.54|147.14|149.75|147.35|149|146.6|0
1639730400000|2021-12-17 08:40:00|149.61|147.21|150.77|148.37|151.11|148.71|149.48|147.08|0
1639730700000|2021-12-17 08:45:00|150.91|148.51|150.63|148.23|151.53|149.13|150.56|148.16|0
1639731000000|2021-12-17 08:50:00|150.7|148.3|150.42|148.02|150.84|148.44|150.22|147.82|0
1639731300000|2021-12-17 08:55:00|150.36|147.96|150.7|148.3|150.8|148.4|150.15|147.75|0
1639731600000|2021-12-17 09:00:00|150.49|148.09|151.59|149.19|152.21|149.81|150.42|148.02|0
1639731900000|2021-12-17 09:05:00|151.65|149.25|152.13|149.73|152.83|150.43|151.65|149.25|0
1639732200000|2021-12-17 09:10:00|152.27|149.87|155.37|152.97|155.37|152.97|152.2|149.8|0
1639732500000|2021-12-17 09:15:00|155.34|152.94|152.47|150.07|156.25|153.85|152.47|150.07|0
1639732800000|2021-12-17 09:20:00|152.41|150.01|152.06|149.66|152.96|150.56|151.58|149.18|0
1639733100000|2021-12-17 09:25:00|151.96|149.56|151.92|149.52|151.99|149.59|150.95|148.55|0
1639733400000|2021-12-17 09:30:00|151.95|149.55|151.67|149.27|152.09|149.69|151.43|149.03|0
1639733700000|2021-12-17 09:35:00|151.71|149.31|152.26|149.86|152.53|150.13|151.5|149.1|0
1639734000000|2021-12-17 09:40:00|152.4|150|153.85|151.45|153.92|151.52|152.33|149.93|0
1639734300000|2021-12-17 09:45:00|153.92|151.52|153.68|151.28|154.62|152.22|153.22|150.82|0
1639734600000|2021-12-17 09:50:00|153.57|151.17|151.63|149.23|153.99|151.59|151.56|149.16|0
1639734900000|2021-12-17 09:55:00|151.84|149.44|151.35|148.95|151.84|149.44|151.08|148.68|0
1639735200000|2021-12-17 10:00:00|151.42|149.02|151.83|149.43|151.97|149.57|150.94|148.54|0
1639735500000|2021-12-17 10:05:00|151.76|149.36|151.69|149.29|151.83|149.43|151.14|148.74|0
1639735800000|2021-12-17 10:10:00|151.73|149.33|153.27|150.87|153.27|150.87|151.28|148.88|0
1639736100000|2021-12-17 10:15:00|153.34|150.94|153.47|151.07|153.89|151.49|152.99|150.59|0
1639736400000|2021-12-17 10:20:00|153.44|151.04|153.75|151.35|153.75|151.35|152.92|150.52|0
1639736700000|2021-12-17 10:25:00|153.78|151.38|154.93|152.53|155.21|152.81|153.75|151.35|0
1639737000000|2021-12-17 10:30:00|154.79|152.39|154.06|151.66|155.14|152.74|153.95|151.55|0
1639737300000|2021-12-17 10:35:00|154.02|151.62|154.43|152.03|154.71|152.31|154.02|151.62|0
1639737600000|2021-12-17 10:40:00|154.3|151.9|155.34|152.94|155.48|153.08|154.3|151.9|0
1639737900000|2021-12-17 10:45:00|155.38|152.98|155.55|153.15|155.55|153.15|154.71|152.31|0
1639738200000|2021-12-17 10:50:00|155.48|153.08|155.76|153.36|156.32|153.92|154.71|152.31|0
1639738500000|2021-12-17 10:55:00|155.83|153.43|154.84|152.44|155.83|153.43|154.7|152.3|0
1639738800000|2021-12-17 11:00:00|154.81|152.41|155.12|152.72|155.23|152.83|154.07|151.67|0
1639739100000|2021-12-17 11:05:00|155.19|152.79|155.26|152.86|155.47|153.07|154.21|151.81|0
1639739400000|2021-12-17 11:10:00|154.98|152.58|155.67|153.27|155.67|153.27|154.63|152.23|0
1639739700000|2021-12-17 11:15:00|155.74|153.34|155.18|152.78|155.81|153.41|155.11|152.71|0
1639740000000|2021-12-17 11:20:00|155.25|152.85|154.2|151.8|155.25|152.85|154.2|151.8|0
1639740300000|2021-12-17 11:25:00|154.13|151.73|153.96|151.56|154.2|151.8|153.37|150.97|0
1639740600000|2021-12-17 11:30:00|153.89|151.49|154.34|151.94|154.41|152.01|153.44|151.04|0
1639740900000|2021-12-17 11:35:00|154.41|152.01|155.29|152.89|155.85|153.45|152.77|150.37|0
1639741200000|2021-12-17 11:40:00|155.36|152.96|154.8|152.4|155.36|152.96|154.52|152.12|0
1639741500000|2021-12-17 11:45:00|154.87|152.47|155.49|153.09|155.77|153.37|154.83|152.43|0
1639741800000|2021-12-17 11:50:00|155.42|153.02|155.84|153.44|156.05|153.65|155.39|152.99|0
1639742100000|2021-12-17 11:55:00|155.87|153.47|154.93|152.53|156.12|153.72|154.93|152.53|0
1639742400000|2021-12-17 12:00:00|155.07|152.67|154.72|152.32|155.14|152.74|154.51|152.11|0
1639742700000|2021-12-17 12:05:00|154.79|152.39|154.99|152.59|155.2|152.8|154.65|152.25|0
1639743000000|2021-12-17 12:10:00|155.2|152.8|155.97|153.57|155.97|153.57|155.13|152.73|0
1639743300000|2021-12-17 12:15:00|156.11|153.71|156.04|153.64|156.32|153.92|155.9|153.5|0
1639743600000|2021-12-17 12:20:00|155.97|153.57|156.52|154.12|156.52|154.12|155.55|153.15|0
1639743900000|2021-12-17 12:25:00|156.45|154.05|157.5|155.1|157.58|155.18|156.24|153.84|0
1639744200000|2021-12-17 12:30:00|157.43|155.03|157.71|155.31|158|155.6|156.87|154.47|0
1639744500000|2021-12-17 12:35:00|157.64|155.24|157.43|155.03|157.92|155.52|156.65|154.25|0
1639744800000|2021-12-17 12:40:00|157.46|155.06|157.42|155.02|157.71|155.31|157.14|154.74|0
1639745100000|2021-12-17 12:45:00|157.49|155.09|158.98|156.58|159.05|156.65|157.21|154.81|0
1639745400000|2021-12-17 12:50:00|158.95|156.55|159.55|157.15|160.49|158.09|158.84|156.44|0
1639745700000|2021-12-17 12:55:00|159.62|157.22|158.98|156.58|159.62|157.22|158.55|156.15|0
1639746000000|2021-12-17 13:00:00|158.87|156.47|158.55|156.15|158.87|156.47|158.19|155.79|0
1639746300000|2021-12-17 13:05:00|158.62|156.22|159.69|157.29|159.97|157.57|158.41|156.01|0
1639746600000|2021-12-17 13:10:00|159.62|157.22|159.11|156.71|159.76|157.36|158.97|156.57|0
1639746900000|2021-12-17 13:15:00|159.26|156.86|159.61|157.21|159.75|157.35|159.11|156.71|0
1639747200000|2021-12-17 13:20:00|159.47|157.07|158.97|156.57|159.97|157.57|158.97|156.57|0
1639747500000|2021-12-17 13:25:00|158.96|156.56|158.75|156.35|159.04|156.64|158.32|155.92|0
1639747800000|2021-12-17 13:30:00|158.68|156.28|158.46|156.06|159.18|156.78|158.25|155.85|0
1639748100000|2021-12-17 13:35:00|158.32|155.92|158.96|156.56|158.96|156.56|158.11|155.71|0
1639748400000|2021-12-17 13:40:00|158.89|156.49|158.46|156.06|159.67|157.27|158.1|155.7|0
1639748700000|2021-12-17 13:45:00|158.6|156.2|158.95|156.55|159.13|156.73|158.03|155.63|0
1639749000000|2021-12-17 13:50:00|159.02|156.62|158.88|156.48|159.38|156.98|158.59|156.19|0
1639749300000|2021-12-17 13:55:00|158.95|156.55|158.09|155.69|159.09|156.69|158.02|155.62|0
1639749600000|2021-12-17 14:00:00|158.16|155.76|159.27|156.87|159.44|157.04|157.67|155.27|0
1639749900000|2021-12-17 14:05:00|159.3|156.9|160.95|158.55|161.02|158.62|159.23|156.83|0
1639750200000|2021-12-17 14:10:00|160.88|158.48|160.66|158.26|160.88|158.48|160.37|157.97|0
1639750500000|2021-12-17 14:15:00|160.59|158.19|159.44|157.04|160.91|158.51|159.44|157.04|0
1639750800000|2021-12-17 14:20:00|159.58|157.18|159.54|157.14|159.72|157.32|158.93|156.53|0
1639751100000|2021-12-17 14:25:00|159.79|157.39|160.65|158.25|161.51|159.11|159|156.6|0
1639751400000|2021-12-17 14:30:00|160.58|158.18|160.37|157.97|160.94|158.54|157.16|154.76|0
1639751700000|2021-12-17 14:35:00|159.94|157.54|164.74|162.34|166.17|163.77|159.94|157.54|0
1639752000000|2021-12-17 14:40:00|164.96|162.56|167.2|164.8|170.65|168.25|164.41|162.01|0
1639752300000|2021-12-17 14:45:00|167.28|164.88|165.4|163|169.97|167.57|165.4|163|0
1639752600000|2021-12-17 14:50:00|165.11|162.71|166.86|164.46|167.08|164.68|162.57|160.17|0
1639752900000|2021-12-17 14:55:00|167.15|164.75|168.07|165.67|168.48|166.08|166.63|164.23|0
1639753200000|2021-12-17 15:00:00|168.04|165.64|165.92|163.52|168.51|166.11|162.99|160.59|0
1639753500000|2021-12-17 15:05:00|165.78|163.38|166.73|164.33|167.55|165.15|165.78|163.38|0
1639753800000|2021-12-17 15:10:00|166.84|164.44|170.38|167.98|170.53|168.13|166.84|164.44|0
1639754100000|2021-12-17 15:15:00|170.3|167.9|169.85|167.45|171.81|169.41|169.85|167.45|0
1639754400000|2021-12-17 15:20:00|170.15|167.75|171.89|169.49|172.14|169.74|169.79|167.39|0
1639754700000|2021-12-17 15:25:00|171.85|169.45|169.04|166.64|172.04|169.64|169.04|166.64|0
1639755000000|2021-12-17 15:30:00|169.42|167.02|165.65|163.25|170.39|167.99|165.5|163.1|0
1639755300000|2021-12-17 15:35:00|165.43|163.03|162.43|160.03|168.87|166.47|161.57|159.17|0
1639755600000|2021-12-17 15:40:00|162.5|160.1|162.43|160.03|163.52|161.12|161.49|159.09|0
1639755900000|2021-12-17 15:45:00|162.5|160.1|157.93|155.53|162.5|160.1|157.93|155.53|0
1639756200000|2021-12-17 15:50:00|157.79|155.39|155.54|153.14|158.78|156.38|154.99|152.59|0
1639756500000|2021-12-17 15:55:00|155.47|153.07|156.87|154.47|157.86|155.46|155.33|152.93|0
1639756800000|2021-12-17 16:00:00|156.73|154.33|159.81|157.41|160.54|158.14|155.85|153.45|0
1639757100000|2021-12-17 16:05:00|159.67|157.27|158.96|156.56|159.81|157.41|158.33|155.93|0
1639757400000|2021-12-17 16:10:00|158.82|156.42|154.7|152.3|159.03|156.63|154.22|151.82|0
1639757700000|2021-12-17 16:15:00|154.5|152.1|155.18|152.78|156.3|153.9|154.36|151.96|0
1639758000000|2021-12-17 16:20:00|155.11|152.71|156.22|153.82|156.54|154.14|155.11|152.71|0
1639758300000|2021-12-17 16:25:00|156.08|153.68|155.36|152.96|157.56|155.16|155.15|152.75|0
1639758600000|2021-12-17 16:30:00|155.43|153.03|158.46|156.06|158.46|156.06|154.94|152.54|0
1639758900000|2021-12-17 16:35:00|158.04|155.64|159.88|157.48|160.67|158.27|158.04|155.64|0
1639759200000|2021-12-17 16:40:00|159.85|157.45|163.14|160.74|163.89|161.49|157.12|154.72|0
1639759500000|2021-12-17 16:45:00|163.07|160.67|165.32|162.92|165.54|163.14|162.56|160.16|0
1639759800000|2021-12-17 16:50:00|165.03|162.63|164.22|161.82|165.1|162.7|163.35|160.95|0
1639760100000|2021-12-17 16:55:00|164.3|161.9|162.63|160.23|165.03|162.63|162.45|160.05|0
1639760400000|2021-12-17 17:00:00|162.84|160.44|163.77|161.37|165.31|162.91|162.8|160.4|0
1639760700000|2021-12-17 17:05:00|163.84|161.44|165.3|162.9|166.47|164.07|163.73|161.33|0
1639761000000|2021-12-17 17:10:00|165.22|162.82|162.09|159.69|165.26|162.86|162.09|159.69|0
1639761300000|2021-12-17 17:15:00|162.02|159.62|162.6|160.2|162.96|160.56|160.73|158.33|0
1639761600000|2021-12-17 17:20:00|162.53|160.13|162.23|159.83|162.53|160.13|160.94|158.54|0
1639761900000|2021-12-17 17:25:00|162.09|159.69|161.73|159.33|163.68|161.28|161.44|159.04|0
1639762200000|2021-12-17 17:30:00|161.55|159.15|158.32|155.92|162.16|159.76|156.86|154.46|0
1639762500000|2021-12-17 17:35:00|158.22|155.82|159.03|156.63|159.53|157.13|157.4|155|0
1639762800000|2021-12-17 17:40:00|158.96|156.56|159.82|157.42|160.03|157.63|158.68|156.28|0
1639763100000|2021-12-17 17:45:00|159.78|157.38|159.31|156.91|160|157.6|159.1|156.7|0
1639763400000|2021-12-17 17:50:00|159.6|157.2|160.31|157.91|161.4|159|158.31|155.91|0
1639763700000|2021-12-17 17:55:00|160.46|158.06|159.38|156.98|160.46|158.06|158.88|156.48|0
1639764000000|2021-12-17 18:00:00|159.45|157.05|159.16|156.76|160.53|158.13|158.45|156.05|0
1639764300000|2021-12-17 18:05:00|159.23|156.83|161.1|158.7|161.39|158.99|159.23|156.83|0
1639764600000|2021-12-17 18:10:00|160.95|158.55|160.45|158.05|161.39|158.99|159.66|157.26|0
1639764900000|2021-12-17 18:15:00|160.38|157.98|159.08|156.68|160.73|158.33|158.94|156.54|0
1639765200000|2021-12-17 18:20:00|159.12|156.72|158.15|155.75|159.15|156.75|158.01|155.61|0
1639765500000|2021-12-17 18:25:00|158.23|155.83|156.24|153.84|158.58|156.18|155.89|153.49|0
1639765800000|2021-12-17 18:30:00|156.17|153.77|155.89|153.49|156.67|154.27|154.96|152.56|0
1639766100000|2021-12-17 18:35:00|155.96|153.56|156.8|154.4|157.16|154.76|155.4|153|0
1639766400000|2021-12-17 18:40:00|156.87|154.47|157.44|155.04|158.07|155.67|156.52|154.12|0
1639766700000|2021-12-17 18:45:00|157.33|154.93|155.25|152.85|157.33|154.93|155.25|152.85|0
1639767000000|2021-12-17 18:50:00|155.46|153.06|155.6|153.2|155.74|153.34|154.97|152.57|0
1639767300000|2021-12-17 18:55:00|155.49|153.09|154.13|151.73|155.95|153.55|153.85|151.45|0
1639767600000|2021-12-17 19:00:00|154.06|151.66|155.8|153.4|156.08|153.68|153.99|151.59|0
1639767900000|2021-12-17 19:05:00|155.66|153.26|155.17|152.77|156.22|153.82|154.96|152.56|0
1639768200000|2021-12-17 19:10:00|155.24|152.84|154.03|151.63|156.11|153.71|152.53|150.13|0
1639768500000|2021-12-17 19:15:00|153.99|151.59|153.61|151.21|153.99|151.59|152.81|150.41|0
1639768800000|2021-12-17 19:20:00|153.57|151.17|153.64|151.24|154.38|151.98|153.08|150.68|0
1639769100000|2021-12-17 19:25:00|153.78|151.38|156.27|153.87|156.73|154.33|153.71|151.31|0
1639769400000|2021-12-17 19:30:00|156.31|153.91|155.95|153.55|156.31|153.91|155.04|152.64|0
1639769700000|2021-12-17 19:35:00|155.88|153.48|156.23|153.83|157.08|154.68|155.46|153.06|0
1639770000000|2021-12-17 19:40:00|156.02|153.62|155.24|152.84|156.23|153.83|155.24|152.84|0
1639770300000|2021-12-17 19:45:00|155.03|152.63|154.4|152|155.1|152.7|153.35|150.95|0
1639770600000|2021-12-17 19:50:00|154.47|152.07|156.79|154.39|156.93|154.53|154.39|151.99|0
1639770900000|2021-12-17 19:55:00|156.93|154.53|158.29|155.89|158.75|156.35|155.66|153.26|0
1639771200000|2021-12-17 20:00:00|158.36|155.96|158.15|155.75|158.36|155.96|155.61|153.21|0
1639771500000|2021-12-17 20:05:00|157.86|155.46|157.08|154.68|158|155.6|156.8|154.4|0
1639771800000|2021-12-17 20:10:00|157.01|154.61|158.92|156.52|158.99|156.59|157.01|154.61|0
1639772100000|2021-12-17 20:15:00|158.85|156.45|159.28|156.88|160.71|158.31|157.93|155.53|0
1639772400000|2021-12-17 20:20:00|159.2|156.8|157.99|155.59|159.63|157.23|157.43|155.03|0
1639772700000|2021-12-17 20:25:00|158.13|155.73|159.7|157.3|160.56|158.16|158.06|155.66|0
1639773000000|2021-12-17 20:30:00|159.77|157.37|164.36|161.96|164.49|162.09|159.2|156.8|0
1639773300000|2021-12-17 20:35:00|164.29|161.89|163.78|161.38|165.6|163.2|163.49|161.09|0
1639773600000|2021-12-17 20:40:00|163.71|161.31|162.98|160.58|164.36|161.96|161.76|159.36|0
1639773900000|2021-12-17 20:45:00|163.27|160.87|166.84|164.44|166.84|164.44|162.84|160.44|0
1639774200000|2021-12-17 20:50:00|166.44|164.04|166.67|164.27|169.3|166.9|165.72|163.32|0
1639774500000|2021-12-17 20:55:00|167.11|164.71|166.51|164.11|167.4|165|163.66|161.26|0
1639774800000|2021-12-17 21:00:00|166.88|164.48|164.82|162.42|167.39|164.99|164.82|162.42|0
1639775100000|2021-12-17 21:05:00|164.89|162.49|164.53|162.13|165.33|162.93|163.87|161.47|0
1639775400000|2021-12-17 21:10:00|164.6|162.2|164.38|161.98|164.89|162.49|164.09|161.69|0
1639987500000|2021-12-20 08:05:00|192.6|190.2|192.35|189.95|192.92|190.52|190.58|188.18|0
1639987800000|2021-12-20 08:10:00|192.48|190.08|193.16|190.76|193.74|191.34|191.87|189.47|0
1639988100000|2021-12-20 08:15:00|193.33|190.93|191.74|189.34|193.57|191.17|191.54|189.14|0
1639988400000|2021-12-20 08:20:00|191.7|189.3|193.65|191.25|195.16|192.76|191.22|188.82|0
1639988700000|2021-12-20 08:25:00|193.81|191.41|191.13|188.73|193.81|191.41|190.81|188.41|0
1639989000000|2021-12-20 08:30:00|190.73|188.33|191.85|189.45|192.46|190.06|190.73|188.33|0
1639989300000|2021-12-20 08:35:00|191.98|189.58|194.99|192.59|195.19|192.79|191.05|188.65|0
1639989600000|2021-12-20 08:40:00|195.03|192.63|194.29|191.89|196.88|194.48|193.96|191.56|0
1639989900000|2021-12-20 08:45:00|194.62|192.22|195.59|193.19|195.84|193.44|193.72|191.32|0
1639990200000|2021-12-20 08:50:00|195.68|193.28|197.11|194.71|197.73|195.33|195.59|193.19|0
1639990500000|2021-12-20 08:55:00|197.24|194.84|198.31|195.91|200.04|197.64|194.97|192.57|0
1639990800000|2021-12-20 09:00:00|198.39|195.99|199.71|197.31|200.04|197.64|198.06|195.66|0
1639991100000|2021-12-20 09:05:00|199.87|197.47|200.74|198.34|201.53|199.13|199.87|197.47|0
1639991400000|2021-12-20 09:10:00|200.58|198.18|201.45|199.05|201.53|199.13|199.7|197.3|0
1639991700000|2021-12-20 09:15:00|201.61|199.21|201.97|199.57|202.43|200.03|200.53|198.13|0
1639992000000|2021-12-20 09:20:00|202.01|199.61|202.09|199.69|202.89|200.49|201.01|198.61|0
1639992300000|2021-12-20 09:25:00|202.01|199.61|201.76|199.36|202.59|200.19|201.34|198.94|0
1639992600000|2021-12-20 09:30:00|201.67|199.27|200.09|197.69|201.72|199.32|199.48|197.08|0
1639992900000|2021-12-20 09:35:00|200.14|197.74|200.34|197.94|200.63|198.23|199.1|196.7|0
1639993200000|2021-12-20 09:40:00|200.22|197.82|199.35|196.95|200.26|197.86|199.02|196.62|0
1639993500000|2021-12-20 09:45:00|199.51|197.11|199.55|197.15|200.17|197.77|199.34|196.94|0
1639993800000|2021-12-20 09:50:00|200|197.6|200.83|198.43|201.2|198.8|200|197.6|0
1639994100000|2021-12-20 09:55:00|200.91|198.51|198.19|195.79|201.16|198.76|198.19|195.79|0
1639994400000|2021-12-20 10:00:00|198.27|195.87|196.96|194.56|198.31|195.91|196.22|193.82|0
1639994700000|2021-12-20 10:05:00|196.71|194.31|196.02|193.62|196.71|194.31|195.24|192.84|0
1639995000000|2021-12-20 10:10:00|195.89|193.49|195.36|192.96|196.02|193.62|194.92|192.52|0
1639995300000|2021-12-20 10:15:00|195.24|192.84|190.9|188.5|197.51|195.11|190.9|188.5|0
1639995600000|2021-12-20 10:20:00|190.98|188.58|190.98|188.58|191.63|189.23|190.3|187.9|0
1639995900000|2021-12-20 10:25:00|190.86|188.46|191.3|188.9|191.58|189.18|190.82|188.42|0
1639996200000|2021-12-20 10:30:00|191.22|188.82|192.43|190.03|192.84|190.44|190.9|188.5|0
1639996500000|2021-12-20 10:35:00|192.39|189.99|192.02|189.62|192.39|189.99|191.54|189.14|0
1639996800000|2021-12-20 10:40:00|191.94|189.54|191.13|188.73|192.59|190.19|190.93|188.53|0
1639997100000|2021-12-20 10:45:00|191.29|188.89|189.84|187.44|191.37|188.97|189.84|187.44|0
1639997400000|2021-12-20 10:50:00|189.76|187.36|189.36|186.96|190.48|188.08|189.36|186.96|0
1639997700000|2021-12-20 10:55:00|189.04|186.64|189.75|187.35|189.88|187.48|188.84|186.44|0
1639998000000|2021-12-20 11:00:00|189.67|187.27|191.44|189.04|191.44|189.04|189.59|187.19|0
1639998300000|2021-12-20 11:05:00|191.52|189.12|189.91|187.51|191.68|189.28|189.75|187.35|0
1639998600000|2021-12-20 11:10:00|189.99|187.59|190.27|187.87|191.61|189.21|189.67|187.27|0
1639998900000|2021-12-20 11:15:00|190.14|187.74|191.27|188.87|191.47|189.07|190.11|187.71|0
1639999200000|2021-12-20 11:20:00|191.35|188.95|190.06|187.66|191.47|189.07|190.06|187.66|0
1639999500000|2021-12-20 11:25:00|190.14|187.74|189.55|187.15|191.17|188.77|189.55|187.15|0
1639999800000|2021-12-20 11:30:00|189.71|187.31|189.07|186.67|189.95|187.55|188.39|185.99|0
1640000100000|2021-12-20 11:35:00|188.99|186.59|189.75|187.35|189.79|187.39|188.35|185.95|0
1640000400000|2021-12-20 11:40:00|189.71|187.31|189.86|187.46|189.95|187.55|189.38|186.98|0
1640000700000|2021-12-20 11:45:00|189.78|187.38|190.18|187.78|190.26|187.86|189.26|186.86|0
1640001000000|2021-12-20 11:50:00|190.26|187.86|189.7|187.3|190.42|188.02|189.46|187.06|0
1640001300000|2021-12-20 11:55:00|189.46|187.06|187.46|185.06|189.58|187.18|187.46|185.06|0
1640001600000|2021-12-20 12:00:00|187.3|184.9|187.3|184.9|187.54|185.14|186.11|183.71|0
1640001900000|2021-12-20 12:05:00|187.22|184.82|185.38|182.98|188.45|186.05|184.75|182.35|0
1640002200000|2021-12-20 12:10:00|185.46|183.06|185.48|183.08|185.86|183.46|184.93|182.53|0
1640002500000|2021-12-20 12:15:00|185.56|183.16|187.3|184.9|187.38|184.98|185.48|183.08|0
1640002800000|2021-12-20 12:20:00|187.22|184.82|186.58|184.18|187.54|185.14|186.31|183.91|0
1640003100000|2021-12-20 12:25:00|186.62|184.22|187.38|184.98|187.54|185.14|186.27|183.87|0
1640003400000|2021-12-20 12:30:00|187.46|185.06|186.66|184.26|187.62|185.22|186.58|184.18|0
1640003700000|2021-12-20 12:35:00|186.58|184.18|186.65|184.25|187.21|184.81|186.42|184.02|0
1640004000000|2021-12-20 12:40:00|186.57|184.17|186.81|184.41|186.89|184.49|186.18|183.78|0
1640004300000|2021-12-20 12:45:00|186.73|184.33|187.76|185.36|188.01|185.61|186.69|184.29|0
1640004600000|2021-12-20 12:50:00|187.68|185.28|188.24|185.84|188.48|186.08|187.21|184.81|0
1640004900000|2021-12-20 12:55:00|188.32|185.92|189.04|186.64|189.12|186.72|187.76|185.36|0
1640005200000|2021-12-20 13:00:00|188.8|186.4|188.56|186.16|189.2|186.8|188|185.6|0
1640005500000|2021-12-20 13:05:00|188.48|186.08|189.36|186.96|189.52|187.12|187.99|185.59|0
1640005800000|2021-12-20 13:10:00|189.2|186.8|189.68|187.28|190.24|187.84|189.12|186.72|0
1640006100000|2021-12-20 13:15:00|189.76|187.36|190.08|187.68|190.24|187.84|189.4|187|0
1640006400000|2021-12-20 13:20:00|190.04|187.64|188.87|186.47|190.04|187.64|188.87|186.47|0
1640006700000|2021-12-20 13:25:00|188.95|186.55|189.75|187.35|189.75|187.35|188.71|186.31|0
1640007000000|2021-12-20 13:30:00|189.91|187.51|189.5|187.1|190.47|188.07|189.5|187.1|0
1640007300000|2021-12-20 13:35:00|189.42|187.02|189.5|187.1|190.15|187.75|189.1|186.7|0
1640007600000|2021-12-20 13:40:00|189.58|187.18|189.82|187.42|190.06|187.66|189.18|186.78|0
1640007900000|2021-12-20 13:45:00|189.66|187.26|189.98|187.58|190.22|187.82|189.34|186.94|0
1640008200000|2021-12-20 13:50:00|189.94|187.54|189.33|186.93|190.62|188.22|189.33|186.93|0
1640008500000|2021-12-20 13:55:00|189.25|186.85|189.33|186.93|189.33|186.93|188.45|186.05|0
1640008800000|2021-12-20 14:00:00|189.21|186.81|188.36|185.96|189.41|187.01|188.28|185.88|0
1640009100000|2021-12-20 14:05:00|188.12|185.72|186.67|184.27|188.76|186.36|186.67|184.27|0
1640009400000|2021-12-20 14:10:00|186.59|184.19|188.14|185.74|189.19|186.79|186.59|184.19|0
1640009700000|2021-12-20 14:15:00|188.3|185.9|188.38|185.98|188.86|186.46|187.98|185.58|0
1640010000000|2021-12-20 14:20:00|188.3|185.9|187.98|185.58|188.38|185.98|187.74|185.34|0
1640010300000|2021-12-20 14:25:00|188.06|185.66|189.58|187.18|189.74|187.34|188.06|185.66|0
1640010600000|2021-12-20 14:30:00|190.18|187.78|190.46|188.06|191.91|189.51|188.93|186.53|0
1640010900000|2021-12-20 14:35:00|191.02|188.62|187.15|184.75|191.1|188.7|186.99|184.59|0
1640011200000|2021-12-20 14:40:00|187.63|185.23|188.63|186.23|192.61|190.21|187.13|184.73|0
1640011500000|2021-12-20 14:45:00|188.71|186.31|193.09|190.69|193.09|190.69|188.63|186.23|0
1640011800000|2021-12-20 14:50:00|193.05|190.65|193.33|190.93|195.14|192.74|191.94|189.54|0
1640012100000|2021-12-20 14:55:00|193.01|190.61|189.92|187.52|193.58|191.18|188.88|186.48|0
1640012400000|2021-12-20 15:00:00|190.25|187.85|190.47|188.07|191.78|189.38|188.38|185.98|0
1640012700000|2021-12-20 15:05:00|190.44|188.04|192.55|190.15|193.49|191.09|189.67|187.27|0
1640013000000|2021-12-20 15:10:00|192.34|189.94|193.12|190.72|194.02|191.62|192.1|189.7|0
1640013300000|2021-12-20 15:15:00|193.16|190.76|190.63|188.23|193.9|191.5|189.58|187.18|0
1640013600000|2021-12-20 15:20:00|190.47|188.07|193.32|190.92|193.56|191.16|189.66|187.26|0
1640013900000|2021-12-20 15:25:00|193.23|190.83|194.63|192.23|195.04|192.64|191.84|189.44|0
1640014200000|2021-12-20 15:30:00|194.71|192.31|193.97|191.57|195.7|193.3|193.88|191.48|0
1640014500000|2021-12-20 15:35:00|194.21|191.81|191.51|189.11|194.54|192.14|190.45|188.05|0
1640014800000|2021-12-20 15:40:00|191.67|189.27|190.93|188.53|192.65|190.25|190.93|188.53|0
1640015100000|2021-12-20 15:45:00|190.85|188.45|193.72|191.32|193.8|191.4|190.77|188.37|0
1640015400000|2021-12-20 15:50:00|193.55|191.15|194.46|192.06|195.04|192.64|193.06|190.66|0
1640015700000|2021-12-20 15:55:00|194.54|192.14|194.95|192.55|195.86|193.46|193.47|191.07|0
1640016000000|2021-12-20 16:00:00|194.91|192.51|196.57|194.17|196.61|194.21|194.45|192.05|0
1640016300000|2021-12-20 16:05:00|196.53|194.13|194.86|192.46|196.53|194.13|194.86|192.46|0
1640016600000|2021-12-20 16:10:00|195.03|192.63|196.02|193.62|196.36|193.96|194.36|191.96|0
1640016900000|2021-12-20 16:15:00|196.1|193.7|194.36|191.96|196.94|194.54|194.36|191.96|0
1640017200000|2021-12-20 16:20:00|194.53|192.13|193.37|190.97|195.52|193.12|193.2|190.8|0
1640017500000|2021-12-20 16:25:00|193.45|191.05|195.35|192.95|195.52|193.12|193.45|191.05|0
1640017800000|2021-12-20 16:30:00|195.39|192.99|196.51|194.11|197.1|194.7|194.44|192.04|0
1640018100000|2021-12-20 16:35:00|196.26|193.86|200.95|198.55|201.96|199.56|193.82|191.42|0
1640018400000|2021-12-20 16:40:00|201.37|198.97|199.95|197.55|201.96|199.56|199.78|197.38|0
1640018700000|2021-12-20 16:45:00|200.03|197.63|197.98|195.58|201.62|199.22|197.81|195.41|0
1640019000000|2021-12-20 16:50:00|197.81|195.41|194.84|192.44|197.81|195.41|194.34|191.94|0
1640019300000|2021-12-20 16:55:00|194.75|192.35|194.59|192.19|195.82|193.42|194.42|192.02|0
1640019600000|2021-12-20 17:00:00|194.5|192.1|194.17|191.77|195.74|193.34|194.01|191.61|0
1640019900000|2021-12-20 17:05:00|194.3|191.9|195.49|193.09|195.73|193.33|194.3|191.9|0
1640020200000|2021-12-20 17:10:00|195.32|192.92|196.31|193.91|196.39|193.99|194.42|192.02|0
1640020500000|2021-12-20 17:15:00|196.39|193.99|193.35|190.95|196.47|194.07|192.49|190.09|0
1640020800000|2021-12-20 17:20:00|193.1|190.7|195.15|192.75|195.31|192.91|193.1|190.7|0
1640021100000|2021-12-20 17:25:00|195.07|192.67|194.49|192.09|195.15|192.75|194.08|191.68|0
1640021400000|2021-12-20 17:30:00|194.73|192.33|197.37|194.97|197.62|195.22|194.57|192.17|0
1640021700000|2021-12-20 17:35:00|197.46|195.06|196.87|194.47|197.87|195.47|196.38|193.98|0
1640022000000|2021-12-20 17:40:00|197.04|194.64|196.7|194.3|197.29|194.89|196.21|193.81|0
1640022300000|2021-12-20 17:45:00|196.95|194.55|196.62|194.22|197.49|195.09|196.12|193.72|0
1640022600000|2021-12-20 17:50:00|196.7|194.3|195.79|193.39|197.24|194.84|195.05|192.65|0
1640022900000|2021-12-20 17:55:00|195.87|193.47|195.84|193.44|197.88|195.48|194.1|191.7|0
1640023200000|2021-12-20 18:00:00|195.92|193.52|196.58|194.18|196.75|194.35|195.55|193.15|0
1640023500000|2021-12-20 18:05:00|196.5|194.1|194.42|192.02|196.54|194.14|194.42|192.02|0
1640023800000|2021-12-20 18:10:00|194.51|192.11|193.35|190.95|195.17|192.77|193.19|190.79|0
1640024100000|2021-12-20 18:15:00|193.43|191.03|193.92|191.52|194.09|191.69|192.86|190.46|0
1640024400000|2021-12-20 18:20:00|194.01|191.61|193.84|191.44|194.42|192.02|193.18|190.78|0
1640024700000|2021-12-20 18:25:00|193.92|191.52|193.51|191.11|194.09|191.69|193.18|190.78|0
1640025000000|2021-12-20 18:30:00|193.43|191.03|194.82|192.42|195.07|192.67|192.77|190.37|0
1640025300000|2021-12-20 18:35:00|194.66|192.26|191.46|189.06|194.82|192.42|191.29|188.89|0
1640025600000|2021-12-20 18:40:00|191.21|188.81|190.8|188.4|191.46|189.06|189.18|186.78|0
1640025900000|2021-12-20 18:45:00|190.96|188.56|184.85|182.45|191.37|188.97|184.77|182.37|0
1640026200000|2021-12-20 18:50:00|185.91|183.51|185.1|182.7|187.29|184.89|185.1|182.7|0
1640026500000|2021-12-20 18:55:00|185.18|182.78|186.15|183.75|186.63|184.23|184.06|181.66|0
1640026800000|2021-12-20 19:00:00|185.99|183.59|185.66|183.26|186.47|184.07|184.62|182.22|0
1640027100000|2021-12-20 19:05:00|185.58|183.18|184.05|181.65|185.58|183.18|183.89|181.49|0
1640027400000|2021-12-20 19:10:00|184.29|181.89|184.77|182.37|185.01|182.61|184.05|181.65|0
1640027700000|2021-12-20 19:15:00|184.53|182.13|183.32|180.92|184.53|182.13|183.09|180.69|0
1640028000000|2021-12-20 19:20:00|183.24|180.84|183.91|181.51|186.37|183.97|182.71|180.31|0
1640028300000|2021-12-20 19:25:00|183.99|181.59|184.88|182.48|185.36|182.96|183.67|181.27|0
1640028600000|2021-12-20 19:30:00|184.79|182.39|186.33|183.93|186.57|184.17|184.63|182.23|0
1640028900000|2021-12-20 19:35:00|186.25|183.85|186|183.6|186.98|184.58|185.6|183.2|0
1640029200000|2021-12-20 19:40:00|185.6|183.2|185.43|183.03|186.32|183.92|185.11|182.71|0
1640029500000|2021-12-20 19:45:00|185.35|182.95|185.19|182.79|186.16|183.76|185.03|182.63|0
1640029800000|2021-12-20 19:50:00|185.11|182.71|183.5|181.1|185.19|182.79|183.18|180.78|0
1640030100000|2021-12-20 19:55:00|183.58|181.18|184.7|182.3|185.1|182.7|182.38|179.98|0
1640030400000|2021-12-20 20:00:00|184.62|182.22|183.49|181.09|184.62|182.22|182.45|180.05|0
1640030700000|2021-12-20 20:05:00|183.37|180.97|183.33|180.93|184.29|181.89|182.77|180.37|0
1640031000000|2021-12-20 20:10:00|183.25|180.85|184.53|182.13|184.53|182.13|182.53|180.13|0
1640031300000|2021-12-20 20:15:00|184.21|181.81|182.84|180.44|184.53|182.13|181.81|179.41|0
1640031600000|2021-12-20 20:20:00|182.68|180.28|183.4|181|183.72|181.32|180.69|178.29|0
1640031900000|2021-12-20 20:25:00|183.32|180.92|182.28|179.88|183.48|181.08|181.8|179.4|0
1640032200000|2021-12-20 20:30:00|182.52|180.12|184.68|182.28|184.76|182.36|182.52|180.12|0
1640032500000|2021-12-20 20:35:00|184.84|182.44|183.71|181.31|185.24|182.84|183.71|181.31|0
1640032800000|2021-12-20 20:40:00|183.91|181.51|181.44|179.04|184.03|181.63|181.12|178.72|0
1640033100000|2021-12-20 20:45:00|181.6|179.2|180.87|178.47|182.16|179.76|179.68|177.28|0
1640033400000|2021-12-20 20:50:00|179.44|177.04|179.12|176.72|179.44|177.04|177.31|174.91|0
1640033700000|2021-12-20 20:55:00|179.04|176.64|177.62|175.22|179.04|176.64|176.68|174.28|0
1640034000000|2021-12-20 21:00:00|178.77|176.37|177.78|175.38|179.04|176.64|177.62|175.22|0
1640034300000|2021-12-20 21:05:00|177.93|175.53|176.13|173.73|178.09|175.69|176.13|173.73|0
1640034600000|2021-12-20 21:10:00|175.97|173.57|174.26|171.86|175.97|173.57|174.26|171.86|0
1640034900000|2021-12-20 21:15:00|174.54|171.74|174.07|171.27|175.23|172.43|173.99|171.19|0
1640035200000|2021-12-20 21:20:00|174.15|171.35|174.53|171.73|174.69|171.89|174.15|171.35|0
1640035500000|2021-12-20 21:25:00|174.45|171.65|174.3|171.5|174.65|171.85|174.07|171.27|0
1640035800000|2021-12-20 21:30:00|174.22|171.42|174.45|171.65|174.53|171.73|173.99|171.19|0
1640036100000|2021-12-20 21:35:00|174.37|171.57|174.25|171.45|174.52|171.72|174.21|171.41|0
1640036400000|2021-12-20 21:40:00|174.21|171.41|174.6|171.8|174.68|171.88|174.13|171.33|0
1640036700000|2021-12-20 21:45:00|174.37|171.57|174.59|171.79|174.67|171.87|174.36|171.56|0
1640037000000|2021-12-20 21:50:00|174.67|171.87|174.9|172.1|174.98|172.18|174.59|171.79|0
1640037300000|2021-12-20 21:55:00|174.82|172.02|174.87|172.07|174.98|172.18|174.82|172.02|0
1640037600000|2021-12-20 22:00:00|174.76|171.96|174.83|172.03|174.94|172.14|174.76|171.96|0
1640037900000|2021-12-20 22:05:00|174.82|172.02|174.79|171.99|174.84|172.04|174.79|171.99|0
1640038200000|2021-12-20 22:10:00|174.8|172|174.85|172.05|174.85|172.05|174.74|171.94|0
1640038500000|2021-12-20 22:15:00|174.83|172.03|174.84|172.04|174.85|172.05|174.78|171.98|0
1640038800000|2021-12-20 22:20:00|174.83|172.03|174.78|171.98|174.86|172.06|174.78|171.98|0
1640039100000|2021-12-20 22:25:00|174.86|172.06|174.76|171.96|174.86|172.06|174.65|171.85|0
1640039400000|2021-12-20 22:30:00|174.77|171.97|174.82|172.02|174.82|172.02|174.77|171.97|0
1640039700000|2021-12-20 22:35:00|174.83|172.03|174.84|172.04|174.84|172.04|174.83|172.03|0
1640040000000|2021-12-20 22:40:00|174.85|172.05|174.78|171.98|174.85|172.05|174.78|171.98|0
1640040300000|2021-12-20 22:45:00|174.73|171.93|174.78|171.98|174.78|171.98|174.73|171.93|0
1640040600000|2021-12-20 22:50:00|174.76|171.96|174.66|171.86|174.78|171.98|174.65|171.85|0
1640040900000|2021-12-20 22:55:00|174.77|171.97|174.67|171.87|174.82|172.02|174.67|171.87|0
1640041200000|2021-12-20 23:00:00|174.36|171.56|174.86|172.06|174.86|172.06|173.55|170.75|0
1640041500000|2021-12-20 23:05:00|174.67|171.87|174.4|171.6|174.86|172.06|174.32|171.52|0
1640041800000|2021-12-20 23:10:00|174.47|171.67|174.47|171.67|174.71|171.91|174.16|171.36|0
1640042100000|2021-12-20 23:15:00|174.32|171.52|173.85|171.05|175.01|172.21|173.77|170.97|0
1640042400000|2021-12-20 23:20:00|173.77|170.97|173.15|170.35|174|171.2|173.15|170.35|0
1640042700000|2021-12-20 23:25:00|173.19|170.39|172.92|170.12|173.23|170.43|172.84|170.04|0
1640043000000|2021-12-20 23:30:00|172.84|170.04|172.69|169.89|172.84|170.04|172.57|169.77|0
1640043300000|2021-12-20 23:35:00|172.61|169.81|171.99|169.19|172.69|169.89|171.77|168.97|0
1640043600000|2021-12-20 23:40:00|171.92|169.12|171.53|168.73|172.15|169.35|171.46|168.66|0
1640043900000|2021-12-20 23:45:00|171.5|168.7|171.91|169.11|172.3|169.5|171.3|168.5|0
1640044200000|2021-12-20 23:50:00|171.99|169.19|172.37|169.57|172.52|169.72|171.95|169.15|0
1640044500000|2021-12-20 23:55:00|172.29|169.49|171.98|169.18|172.45|169.65|171.76|168.96|0
1640044800000|2021-12-21 00:00:00|171.95|169.15|172.9|170.1|172.98|170.18|171.75|168.95|0
1640045100000|2021-12-21 00:05:00|172.79|169.99|172.67|169.87|172.9|170.1|172.36|169.56|0
1640045400000|2021-12-21 00:10:00|172.71|169.91|172.2|169.4|172.9|170.1|172.05|169.25|0
1640045700000|2021-12-21 00:15:00|172.28|169.48|172.89|170.09|173.12|170.32|172.2|169.4|0
1640046000000|2021-12-21 00:20:00|172.82|170.02|173.66|170.86|173.74|170.94|172.74|169.94|0
1640046300000|2021-12-21 00:25:00|173.7|170.9|174.08|171.28|174.12|171.32|173.2|170.4|0
1640046600000|2021-12-21 00:30:00|174.04|171.24|174.12|171.32|174.58|171.78|173.81|171.01|0
1640046900000|2021-12-21 00:35:00|174.04|171.24|172.96|170.16|174.12|171.32|172.65|169.85|0
1640047200000|2021-12-21 00:40:00|173|170.2|172.73|169.93|173.04|170.24|172.5|169.7|0
1640047500000|2021-12-21 00:45:00|172.65|169.85|173.34|170.54|173.34|170.54|172.5|169.7|0
1640047800000|2021-12-21 00:50:00|173.42|170.62|173.34|170.54|173.42|170.62|172.95|170.15|0
1640048100000|2021-12-21 00:55:00|173.41|170.61|173.41|170.61|173.53|170.73|173.18|170.38|0
1640048400000|2021-12-21 01:00:00|173.22|170.42|175.19|172.39|175.81|173.01|173.1|170.3|0
1640048700000|2021-12-21 01:05:00|175.11|172.31|174.87|172.07|175.23|172.43|174.41|171.61|0
1640049000000|2021-12-21 01:10:00|174.76|171.96|174.06|171.26|174.76|171.96|173.63|170.83|0
1640049300000|2021-12-21 01:15:00|173.94|171.14|174.09|171.29|174.09|171.29|173.56|170.76|0
1640049600000|2021-12-21 01:20:00|174.06|171.26|174.25|171.45|174.25|171.45|173.24|170.44|0
1640049900000|2021-12-21 01:25:00|174.32|171.52|173.24|170.44|174.4|171.6|173.09|170.29|0
1640050200000|2021-12-21 01:30:00|173.39|170.59|171.47|168.67|173.39|170.59|171.4|168.6|0
1640050500000|2021-12-21 01:35:00|171.51|168.71|170.98|168.18|171.7|168.9|170.03|167.23|0
1640050800000|2021-12-21 01:40:00|170.94|168.14|170.21|167.41|171.09|168.29|170.02|167.22|0
1640051100000|2021-12-21 01:45:00|170.25|167.45|170.02|167.22|170.48|167.68|169.79|166.99|0
1640051400000|2021-12-21 01:50:00|170.06|167.26|169.71|166.91|170.17|167.37|169.56|166.76|0
1640051700000|2021-12-21 01:55:00|169.68|166.88|169.94|167.14|170.24|167.44|169.64|166.84|0
1640052000000|2021-12-21 02:00:00|169.79|166.99|169.94|167.14|170.17|167.37|169.71|166.91|0
1640052300000|2021-12-21 02:05:00|169.97|167.17|170.24|167.44|170.39|167.59|169.71|166.91|0
1640052600000|2021-12-21 02:10:00|170.16|167.36|170.35|167.55|170.46|167.66|170.08|167.28|0
1640052900000|2021-12-21 02:15:00|170.39|167.59|170.61|167.81|170.92|168.12|170.16|167.36|0
1640053200000|2021-12-21 02:20:00|170.69|167.89|170.53|167.73|170.69|167.89|170.31|167.51|0
1640053500000|2021-12-21 02:25:00|170.57|167.77|170.61|167.81|170.68|167.88|170.34|167.54|0
1640053800000|2021-12-21 02:30:00|170.57|167.77|170.49|167.69|170.98|168.18|170.37|167.57|0
1640054100000|2021-12-21 02:35:00|170.45|167.65|171.13|168.33|171.13|168.33|170.41|167.61|0
1640054400000|2021-12-21 02:40:00|171.1|168.3|172.35|169.55|172.35|169.55|170.98|168.18|0
1640054700000|2021-12-21 02:45:00|172.39|169.59|171.47|168.67|172.39|169.59|171.47|168.67|0
1640055000000|2021-12-21 02:50:00|171.36|168.56|171.2|168.4|171.36|168.56|170.97|168.17|0
1640055300000|2021-12-21 02:55:00|171.28|168.48|171.35|168.55|171.35|168.55|170.97|168.17|0
1640055600000|2021-12-21 03:00:00|171.43|168.63|170.21|167.41|171.43|168.63|170.05|167.25|0
1640055900000|2021-12-21 03:05:00|170.17|167.37|170.66|167.86|170.81|168.01|170.17|167.37|0
1640056200000|2021-12-21 03:10:00|170.58|167.78|170.35|167.55|170.73|167.93|170.28|167.48|0
1640056500000|2021-12-21 03:15:00|170.32|167.52|168.99|166.19|170.32|167.52|168.46|165.66|0
1640056800000|2021-12-21 03:20:00|169.03|166.23|169.14|166.34|169.21|166.41|168.88|166.08|0
1640057100000|2021-12-21 03:25:00|169.1|166.3|169.51|166.71|169.66|166.86|168.98|166.18|0
1640057400000|2021-12-21 03:30:00|169.47|166.67|169.66|166.86|169.66|166.86|169.28|166.48|0
1640057700000|2021-12-21 03:35:00|169.73|166.93|169.43|166.63|169.73|166.93|169.28|166.48|0
1640058000000|2021-12-21 03:40:00|169.51|166.71|169.58|166.78|169.66|166.86|169.5|166.7|0
1640058300000|2021-12-21 03:45:00|169.54|166.74|170.07|167.27|170.22|167.42|169.54|166.74|0
1640058600000|2021-12-21 03:50:00|170.03|167.23|169.31|166.51|170.11|167.31|169.27|166.47|0
1640058900000|2021-12-21 03:55:00|169.35|166.55|169.38|166.58|169.49|166.69|169.19|166.39|0
1640059200000|2021-12-21 04:00:00|169.42|166.62|169.57|166.77|169.72|166.92|169.42|166.62|0
1640059500000|2021-12-21 04:05:00|169.64|166.84|169.87|167.07|169.91|167.11|169.26|166.46|0
1640059800000|2021-12-21 04:10:00|169.79|166.99|169.53|166.73|170.02|167.22|169.53|166.73|0
1640060100000|2021-12-21 04:15:00|169.49|166.69|169.79|166.99|169.83|167.03|169.49|166.69|0
1640060400000|2021-12-21 04:20:00|169.86|167.06|169.48|166.68|170.09|167.29|169.48|166.68|0
1640060700000|2021-12-21 04:25:00|169.56|166.76|169.1|166.3|169.63|166.83|169.06|166.26|0
1640061000000|2021-12-21 04:30:00|169.06|166.26|169.25|166.45|169.25|166.45|168.95|166.15|0
1640061300000|2021-12-21 04:35:00|169.32|166.52|169.25|166.45|169.4|166.6|169.17|166.37|0
1640061600000|2021-12-21 04:40:00|169.32|166.52|169.24|166.44|169.4|166.6|168.91|166.11|0
1640061900000|2021-12-21 04:45:00|169.21|166.41|168.98|166.18|169.47|166.67|168.9|166.1|0
1640062200000|2021-12-21 04:50:00|168.94|166.14|168.94|166.14|169.09|166.29|168.83|166.03|0
1640062500000|2021-12-21 04:55:00|168.86|166.06|169.16|166.36|169.16|166.36|168.86|166.06|0
1640062800000|2021-12-21 05:00:00|169.08|166.28|168.07|165.27|169.08|166.28|167.5|164.7|0
1640063100000|2021-12-21 05:05:00|168.03|165.23|167.65|164.85|168.25|165.45|167.65|164.85|0
1640063400000|2021-12-21 05:10:00|167.72|164.92|167.5|164.7|168.02|165.22|167.42|164.62|0
1640063700000|2021-12-21 05:15:00|167.57|164.77|167.61|164.81|167.79|164.99|167.42|164.62|0
1640064000000|2021-12-21 05:20:00|167.53|164.73|167.34|164.54|167.87|165.07|167.34|164.54|0
1640064300000|2021-12-21 05:25:00|167.42|164.62|167.6|164.8|167.64|164.84|167.34|164.54|0
1640064600000|2021-12-21 05:30:00|167.64|164.84|167.49|164.69|167.79|164.99|167.45|164.65|0
1640064900000|2021-12-21 05:35:00|167.56|164.76|167.56|164.76|167.86|165.06|167.56|164.76|0
1640065200000|2021-12-21 05:40:00|167.48|164.68|167.14|164.34|167.56|164.76|167.11|164.31|0
1640065500000|2021-12-21 05:45:00|167.18|164.38|166.88|164.08|167.33|164.53|166.88|164.08|0
1640065800000|2021-12-21 05:50:00|166.95|164.15|167.1|164.3|167.1|164.3|166.73|163.93|0
1640066100000|2021-12-21 05:55:00|167.17|164.37|166.8|164|167.17|164.37|166.72|163.92|0
1640066400000|2021-12-21 06:00:00|166.87|164.07|166.2|163.4|166.99|164.19|166.12|163.32|0
1640066700000|2021-12-21 06:05:00|166.12|163.32|166.64|163.84|166.79|163.99|166.12|163.32|0
1640067000000|2021-12-21 06:10:00|166.72|163.92|166.42|163.62|166.87|164.07|166.42|163.62|0
1640067300000|2021-12-21 06:15:00|166.49|163.69|166.12|163.32|166.49|163.69|166.04|163.24|0
1640067600000|2021-12-21 06:20:00|166.04|163.24|166.34|163.54|166.41|163.61|166.04|163.24|0
1640067900000|2021-12-21 06:25:00|166.3|163.5|167.16|164.36|167.16|164.36|166.26|163.46|0
1640068200000|2021-12-21 06:30:00|167.08|164.28|166.67|163.87|167.12|164.32|166.48|163.68|0
1640068500000|2021-12-21 06:35:00|166.7|163.9|166.63|163.83|166.7|163.9|166.37|163.57|0
1640068800000|2021-12-21 06:40:00|166.7|163.9|166.48|163.68|166.93|164.13|166.44|163.64|0
1640069100000|2021-12-21 06:45:00|166.44|163.64|165.8|163|166.66|163.86|165.8|163|0
1640069400000|2021-12-21 06:50:00|165.88|163.08|164.84|162.04|165.88|163.08|164.84|162.04|0
1640069700000|2021-12-21 06:55:00|164.76|161.96|165.06|162.26|165.17|162.37|164.76|161.96|0
1640070000000|2021-12-21 07:00:00|165.13|162.33|166.24|163.44|166.32|163.52|165.13|162.33|0
1640070300000|2021-12-21 07:05:00|166.32|163.52|165.49|162.69|166.46|163.66|165.46|162.66|0
1640070600000|2021-12-21 07:10:00|165.42|162.62|165.49|162.69|165.86|163.06|165.35|162.55|0
1640070900000|2021-12-21 07:15:00|165.57|162.77|165.64|162.84|165.71|162.91|164.9|162.1|0
1640071200000|2021-12-21 07:20:00|165.71|162.91|165.93|163.13|166.31|163.51|165.64|162.84|0
1640071500000|2021-12-21 07:25:00|165.86|163.06|165.48|162.68|166.38|163.58|165.48|162.68|0
1640071800000|2021-12-21 07:30:00|165.52|162.72|167.01|164.21|167.12|164.32|165.52|162.72|0
1640072100000|2021-12-21 07:35:00|167.05|164.25|166.48|163.68|167.12|164.32|166.3|163.5|0
1640072400000|2021-12-21 07:40:00|166.45|163.65|167.27|164.47|167.72|164.92|166.37|163.57|0
1640072700000|2021-12-21 07:45:00|167.45|164.65|167.86|165.06|168.46|165.66|167.26|164.46|0
1640073000000|2021-12-21 07:50:00|167.94|165.14|168.16|165.36|168.46|165.66|167.56|164.76|0
1640073300000|2021-12-21 07:55:00|168.2|165.4|168.01|165.21|168.61|165.81|167.78|164.98|0
1640073600000|2021-12-21 08:00:00|168.38|165.58|169.7|166.9|170.65|167.85|168.38|165.58|0
1640073900000|2021-12-21 08:05:00|169.54|167.14|169.31|166.91|169.99|167.59|168.71|166.31|0
1640074200000|2021-12-21 08:10:00|169.08|166.68|168.55|166.15|169.84|167.44|168.48|166.08|0
1640074500000|2021-12-21 08:15:00|168.74|166.34|169.38|166.98|169.91|167.51|168.63|166.23|0
1640074800000|2021-12-21 08:20:00|169.42|167.02|170.15|167.75|174.24|171.84|168.27|165.87|0
1640075100000|2021-12-21 08:25:00|170.22|167.82|171.51|169.11|171.66|169.26|170.22|167.82|0
1640075400000|2021-12-21 08:30:00|171.59|169.19|171.66|169.26|172.58|170.18|171.51|169.11|0
1640075700000|2021-12-21 08:35:00|171.62|169.22|170.44|168.04|171.66|169.26|170.44|168.04|0
1640076000000|2021-12-21 08:40:00|170.52|168.12|170.21|167.81|171.05|168.65|170.21|167.81|0
1640076300000|2021-12-21 08:45:00|170.29|167.89|170.13|167.73|170.44|168.04|169.53|167.13|0
1640076600000|2021-12-21 08:50:00|170.1|167.7|169.98|167.58|170.28|167.88|169.53|167.13|0
1640076900000|2021-12-21 08:55:00|170.05|167.65|169.6|167.2|170.28|167.88|169.45|167.05|0
1640077200000|2021-12-21 09:00:00|169.67|167.27|170.12|167.72|170.66|168.26|169.6|167.2|0
1640077500000|2021-12-21 09:05:00|169.9|167.5|168.84|166.44|170.01|167.61|168.61|166.21|0
1640077800000|2021-12-21 09:10:00|168.76|166.36|168.08|165.68|168.91|166.51|167.93|165.53|0
1640078100000|2021-12-21 09:15:00|168.16|165.76|168.08|165.68|168.38|165.98|167.86|165.46|0
1640078400000|2021-12-21 09:20:00|168.23|165.83|168.53|166.13|168.68|166.28|168.23|165.83|0
1640078700000|2021-12-21 09:25:00|168.45|166.05|168.15|165.75|168.53|166.13|168.04|165.64|0
1640079000000|2021-12-21 09:30:00|168.11|165.71|169.28|166.88|169.35|166.95|168.07|165.67|0
1640079300000|2021-12-21 09:35:00|169.31|166.91|168.97|166.57|169.43|167.03|168.52|166.12|0
1640079600000|2021-12-21 09:40:00|168.9|166.5|169.95|167.55|170.03|167.63|168.82|166.42|0
1640079900000|2021-12-21 09:45:00|170.03|167.63|171.16|168.76|171.24|168.84|169.87|167.47|0
1640080200000|2021-12-21 09:50:00|171.2|168.8|170.32|167.92|171.24|168.84|170.32|167.92|0
1640080500000|2021-12-21 09:55:00|170.4|168|171.31|168.91|171.62|169.22|170.4|168|0
1640080800000|2021-12-21 10:00:00|171.27|168.87|171.16|168.76|172|169.6|171|168.6|0
1640081100000|2021-12-21 10:05:00|171.23|168.83|170.54|168.14|171.54|169.14|170.47|168.07|0
1640081400000|2021-12-21 10:10:00|170.58|168.18|170.2|167.8|170.77|168.37|170.05|167.65|0
1640081700000|2021-12-21 10:15:00|170.09|167.69|169.25|166.85|170.09|167.69|169.06|166.66|0
1640082000000|2021-12-21 10:20:00|169.18|166.78|168.87|166.47|169.33|166.93|168.8|166.4|0
1640082300000|2021-12-21 10:25:00|168.8|166.4|169.7|167.3|169.77|167.37|168.72|166.32|0
1640082600000|2021-12-21 10:30:00|169.77|167.37|168.72|166.32|169.85|167.45|168.72|166.32|0
1640082900000|2021-12-21 10:35:00|168.79|166.39|168.64|166.24|168.83|166.43|168.11|165.71|0
1640083200000|2021-12-21 10:40:00|168.56|166.16|169.13|166.73|169.24|166.84|168.56|166.16|0
1640083500000|2021-12-21 10:45:00|169.09|166.69|168.6|166.2|169.24|166.84|168.26|165.86|0
1640083800000|2021-12-21 10:50:00|168.56|166.16|168.48|166.08|169.12|166.72|168.48|166.08|0
1640084100000|2021-12-21 10:55:00|168.4|166|167.29|164.89|168.63|166.23|166.57|164.17|0
1640084400000|2021-12-21 11:00:00|167.18|164.78|167.22|164.82|167.29|164.89|166.77|164.37|0
1640084700000|2021-12-21 11:05:00|167.14|164.74|166.76|164.36|167.44|165.04|166.69|164.29|0
1640085000000|2021-12-21 11:10:00|166.69|164.29|166.24|163.84|167.06|164.66|166.24|163.84|0
1640085300000|2021-12-21 11:15:00|166.16|163.76|165.34|162.94|166.46|164.06|165.2|162.8|0
1640085600000|2021-12-21 11:20:00|165.27|162.87|165.42|163.02|165.71|163.31|164.9|162.5|0
1640085900000|2021-12-21 11:25:00|165.34|162.94|163.78|161.38|165.49|163.09|163.64|161.24|0
1640086200000|2021-12-21 11:30:00|163.71|161.31|164|161.6|164.3|161.9|163.49|161.09|0
1640086500000|2021-12-21 11:35:00|163.86|161.46|164.15|161.75|164.15|161.75|163.49|161.09|0
1640086800000|2021-12-21 11:40:00|164.07|161.67|164.59|162.19|164.59|162.19|164.07|161.67|0
1640087100000|2021-12-21 11:45:00|164.51|162.11|163.63|161.23|164.59|162.19|163.63|161.23|0
1640087400000|2021-12-21 11:50:00|163.7|161.3|163.92|161.52|164.07|161.67|163.63|161.23|0
1640087700000|2021-12-21 11:55:00|163.85|161.45|164.06|161.66|164.07|161.67|163.81|161.41|0
1640088000000|2021-12-21 12:00:00|163.99|161.59|164.13|161.73|164.43|162.03|163.99|161.59|0
1640088300000|2021-12-21 12:05:00|164.21|161.81|164.58|162.18|164.58|162.18|164.13|161.73|0
1640088600000|2021-12-21 12:10:00|164.5|162.1|164.5|162.1|164.58|162.18|164.2|161.8|0
1640088900000|2021-12-21 12:15:00|164.46|162.06|164.5|162.1|164.65|162.25|164.35|161.95|0
1640089200000|2021-12-21 12:20:00|164.53|162.13|164.12|161.72|164.57|162.17|163.76|161.36|0
1640089500000|2021-12-21 12:25:00|164.05|161.65|163.9|161.5|164.12|161.72|163.5|161.1|0
1640089800000|2021-12-21 12:30:00|163.97|161.57|164.41|162.01|164.64|162.24|163.9|161.5|0
1640090100000|2021-12-21 12:35:00|164.56|162.16|164.26|161.86|164.64|162.24|164.04|161.64|0
1640090400000|2021-12-21 12:40:00|164.19|161.79|164.3|161.9|164.56|162.16|164.12|161.72|0
1640090700000|2021-12-21 12:45:00|164.26|161.86|163.89|161.49|164.33|161.93|163.45|161.05|0
1640091000000|2021-12-21 12:50:00|163.85|161.45|163.37|160.97|163.96|161.56|163.19|160.79|0
1640091300000|2021-12-21 12:55:00|163.34|160.94|163.44|161.04|163.66|161.26|163.22|160.82|0
1640091600000|2021-12-21 13:00:00|163.37|160.97|164.55|162.15|164.55|162.15|163.37|160.97|0
1640091900000|2021-12-21 13:05:00|164.47|162.07|165.73|163.33|165.73|163.33|164.4|162|0
1640092200000|2021-12-21 13:10:00|165.66|163.26|166.1|163.7|166.55|164.15|165.58|163.18|0
1640092500000|2021-12-21 13:15:00|166.17|163.77|165.58|163.18|166.17|163.77|165.28|162.88|0
1640092800000|2021-12-21 13:20:00|165.65|163.25|165.95|163.55|166.1|163.7|165.5|163.1|0
1640093100000|2021-12-21 13:25:00|165.87|163.47|165.5|163.1|165.87|163.47|165.35|162.95|0
1640093400000|2021-12-21 13:30:00|165.57|163.17|165.09|162.69|165.87|163.47|164.83|162.43|0
1640093700000|2021-12-21 13:35:00|165.05|162.65|165.71|163.31|165.72|163.32|165.05|162.65|0
1640094000000|2021-12-21 13:40:00|165.64|163.24|165.49|163.09|165.79|163.39|165.34|162.94|0
1640094300000|2021-12-21 13:45:00|165.41|163.01|165.82|163.42|165.97|163.57|164.82|162.42|0
1640094600000|2021-12-21 13:50:00|165.86|163.46|164.96|162.56|165.86|163.46|164.85|162.45|0
1640094900000|2021-12-21 13:55:00|164.89|162.49|164.7|162.3|165.19|162.79|164.3|161.9|0
1640095200000|2021-12-21 14:00:00|164.74|162.34|165.78|163.38|165.78|163.38|164.52|162.12|0
1640095500000|2021-12-21 14:05:00|165.7|163.3|165.55|163.15|165.96|163.56|165.48|163.08|0
1640095800000|2021-12-21 14:10:00|165.62|163.22|165.99|163.59|166.22|163.82|165.4|163|0
1640096100000|2021-12-21 14:15:00|165.92|163.52|165.84|163.44|166.37|163.97|165.7|163.3|0
1640096400000|2021-12-21 14:20:00|165.92|163.52|166.29|163.89|166.51|164.11|165.84|163.44|0
1640096700000|2021-12-21 14:25:00|166.21|163.81|166.51|164.11|166.66|164.26|165.91|163.51|0
1640097000000|2021-12-21 14:30:00|166.13|163.73|165.98|163.58|166.13|163.73|164.13|161.73|0
1640097300000|2021-12-21 14:35:00|166.06|163.66|164.57|162.17|166.65|164.25|163.9|161.5|0
1640097600000|2021-12-21 14:40:00|164.5|162.1|167.4|165|168.23|165.83|164.5|162.1|0
1640097900000|2021-12-21 14:45:00|167.32|164.92|169.51|167.11|169.59|167.19|167.32|164.92|0
1640098200000|2021-12-21 14:50:00|169.66|167.26|170.04|167.64|170.88|168.48|168.82|166.42|0
1640098500000|2021-12-21 14:55:00|170.11|167.71|169.88|167.48|170.72|168.32|169.43|167.03|0
1640098800000|2021-12-21 15:00:00|169.85|167.45|170.11|167.71|170.34|167.94|168.52|166.12|0
1640099100000|2021-12-21 15:05:00|170.26|167.86|169.35|166.95|170.41|168.01|168.89|166.49|0
1640099400000|2021-12-21 15:10:00|169.57|167.17|168.28|165.88|169.88|167.48|168.06|165.66|0
1640099700000|2021-12-21 15:15:00|168.36|165.96|166.63|164.23|168.4|166|166.63|164.23|0
1640100000000|2021-12-21 15:20:00|166.56|164.16|168.16|165.76|168.16|165.76|165.02|162.62|0
1640100300000|2021-12-21 15:25:00|168.24|165.84|170.75|168.35|171.44|169.04|168.24|165.84|0
1640100600000|2021-12-21 15:30:00|170.67|168.27|172.19|169.79|172.19|169.79|167.79|165.39|0
1640100900000|2021-12-21 15:35:00|172.12|169.72|172.04|169.64|173.35|170.95|171.2|168.8|0
1640101200000|2021-12-21 15:40:00|172.11|169.71|170.81|168.41|172.19|169.79|170.51|168.11|0
1640101500000|2021-12-21 15:45:00|170.89|168.49|171.11|168.71|172.65|170.25|170.28|167.88|0
1640101800000|2021-12-21 15:50:00|171.19|168.79|168.52|166.12|171.5|169.1|168.44|166.04|0
1640102100000|2021-12-21 15:55:00|168.6|166.2|168.06|165.66|168.67|166.27|167.76|165.36|0
1640102400000|2021-12-21 16:00:00|168.21|165.81|167.23|164.83|168.94|166.54|167.23|164.83|0
1640102700000|2021-12-21 16:05:00|167.15|164.75|164.6|162.2|167.15|164.75|164.38|161.98|0
1640103000000|2021-12-21 16:10:00|164.53|162.13|164.53|162.13|165.5|163.1|164.46|162.06|0
1640103300000|2021-12-21 16:15:00|164.6|162.2|165.79|163.39|166.02|163.62|164.6|162.2|0
1640103600000|2021-12-21 16:20:00|165.64|163.24|166.02|163.62|166.24|163.84|165.27|162.87|0
1640103900000|2021-12-21 16:25:00|166.09|163.69|165.56|163.16|166.24|163.84|165.27|162.87|0
1640104200000|2021-12-21 16:30:00|165.41|163.01|164.45|162.05|166.93|164.53|164.08|161.68|0
1640104500000|2021-12-21 16:35:00|164.6|162.2|162.08|159.68|164.9|162.5|162.08|159.68|0
1640104800000|2021-12-21 16:40:00|161.86|159.46|159.37|156.97|162.15|159.75|159.3|156.9|0
1640105100000|2021-12-21 16:45:00|159.16|156.76|160.39|157.99|160.46|158.06|159.08|156.68|0
1640105400000|2021-12-21 16:50:00|160.24|157.84|159.66|157.26|160.46|158.06|159.51|157.11|0
1640105700000|2021-12-21 16:55:00|159.59|157.19|160.75|158.35|161.34|158.94|159.44|157.04|0
1640106000000|2021-12-21 17:00:00|160.68|158.28|160.6|158.2|160.82|158.42|159.58|157.18|0
1640106300000|2021-12-21 17:05:00|160.67|158.27|159.36|156.96|160.89|158.49|159.36|156.96|0
1640106600000|2021-12-21 17:10:00|159.43|157.03|158.05|155.65|159.8|157.4|157.62|155.22|0
1640106900000|2021-12-21 17:15:00|157.98|155.58|157.91|155.51|158.34|155.94|157.48|155.08|0
1640107200000|2021-12-21 17:20:00|157.98|155.58|157.76|155.36|158.63|156.23|157.76|155.36|0
1640107500000|2021-12-21 17:25:00|157.83|155.43|156.47|154.07|160.41|158.01|156.4|154|0
1640107800000|2021-12-21 17:30:00|156.11|153.71|155.82|153.42|156.68|154.28|155.47|153.07|0
1640108100000|2021-12-21 17:35:00|155.89|153.49|155.71|153.31|156.25|153.85|155.25|152.85|0
1640108400000|2021-12-21 17:40:00|155.61|153.21|156.1|153.7|156.25|153.85|155.53|153.13|0
1640108700000|2021-12-21 17:45:00|156.03|153.63|155.53|153.13|156.1|153.7|155.1|152.7|0
1640109000000|2021-12-21 17:50:00|155.6|153.2|154.89|152.49|155.74|153.34|154.25|151.85|0
1640109300000|2021-12-21 17:55:00|154.81|152.41|154.03|151.63|154.89|152.49|153.82|151.42|0
1640109600000|2021-12-21 18:00:00|154.1|151.7|154.67|152.27|154.81|152.41|154.1|151.7|0
1640109900000|2021-12-21 18:05:00|154.6|152.2|154.74|152.34|155.34|152.94|154.52|152.12|0
1640110200000|2021-12-21 18:10:00|154.66|152.26|155.37|152.97|155.8|153.4|154.66|152.26|0
1640110500000|2021-12-21 18:15:00|155.44|153.04|155.37|152.97|155.66|153.26|154.94|152.54|0
1640110800000|2021-12-21 18:20:00|155.44|153.04|154.23|151.83|155.44|153.04|154.16|151.76|0
1640111100000|2021-12-21 18:25:00|154.3|151.9|154.23|151.83|154.73|152.33|154.09|151.69|0
1640111400000|2021-12-21 18:30:00|154.09|151.69|153.66|151.26|154.3|151.9|153.66|151.26|0
1640111700000|2021-12-21 18:35:00|153.73|151.33|153.3|150.9|153.8|151.4|152.88|150.48|0
1640112000000|2021-12-21 18:40:00|153.37|150.97|152.74|150.34|153.45|151.05|152.53|150.13|0
1640112300000|2021-12-21 18:45:00|152.67|150.27|152.31|149.91|152.81|150.41|152.24|149.84|0
1640112600000|2021-12-21 18:50:00|152.24|149.84|153.09|150.69|153.23|150.83|152.24|149.84|0
1640112900000|2021-12-21 18:55:00|152.94|150.54|153.22|150.82|153.3|150.9|152.94|150.54|0
1640113200000|2021-12-21 19:00:00|153.15|150.75|152.38|149.98|153.51|151.11|152.17|149.77|0
1640113500000|2021-12-21 19:05:00|152.59|150.19|152.73|150.33|153.01|150.61|152.24|149.84|0
1640113800000|2021-12-21 19:10:00|152.66|150.26|152.86|150.46|152.94|150.54|152.44|150.04|0
1640114100000|2021-12-21 19:15:00|152.79|150.39|153|150.6|153.28|150.88|152.79|150.39|0
1640114400000|2021-12-21 19:20:00|152.93|150.53|155.33|152.93|155.48|153.08|152.93|150.53|0
1640114700000|2021-12-21 19:25:00|155.26|152.86|154.41|152.01|155.33|152.93|154.34|151.94|0
1640115000000|2021-12-21 19:30:00|154.2|151.8|154.2|151.8|154.48|152.08|153.78|151.38|0
1640115300000|2021-12-21 19:35:00|154.13|151.73|155.86|153.46|155.86|153.46|154.06|151.66|0
1640115600000|2021-12-21 19:40:00|155.61|153.21|155.61|153.21|155.82|153.42|154.83|152.43|0
1640115900000|2021-12-21 19:45:00|155.68|153.28|154.47|152.07|155.68|153.28|153.81|151.41|0
1640116200000|2021-12-21 19:50:00|154.4|152|153.98|151.58|154.47|152.07|153.84|151.44|0
1640116500000|2021-12-21 19:55:00|154.05|151.65|152.92|150.52|154.05|151.65|152.92|150.52|0
1640116800000|2021-12-21 20:00:00|152.99|150.59|152.92|150.52|153.27|150.87|152.57|150.17|0
1640117100000|2021-12-21 20:05:00|152.99|150.59|153.97|151.57|153.97|151.57|152.99|150.59|0
1640117400000|2021-12-21 20:10:00|154.04|151.64|153.47|151.07|154.04|151.64|153.19|150.79|0
1640117700000|2021-12-21 20:15:00|153.33|150.93|153.33|150.93|153.82|151.42|153.05|150.65|0
1640118000000|2021-12-21 20:20:00|153.4|151|154.24|151.84|154.24|151.84|153.26|150.86|0
1640118300000|2021-12-21 20:25:00|154.1|151.7|153.96|151.56|154.24|151.84|153.61|151.21|0
1640118600000|2021-12-21 20:30:00|154.03|151.63|154.24|151.84|154.24|151.84|153.46|151.06|0
1640118900000|2021-12-21 20:35:00|154.17|151.77|154.87|152.47|155.37|152.97|153.81|151.41|0
1640119200000|2021-12-21 20:40:00|154.94|152.54|156.15|153.75|156.29|153.89|154.8|152.4|0
1640119500000|2021-12-21 20:45:00|156.07|153.67|156.86|154.46|157.22|154.82|156.07|153.67|0
1640119800000|2021-12-21 20:50:00|156.28|153.88|152.54|150.14|156.28|153.88|152.47|150.07|0
1640120100000|2021-12-21 20:55:00|152.82|150.42|152.26|149.86|153.45|151.05|151.63|149.23|0
1640120400000|2021-12-21 21:00:00|151.91|149.51|152.54|150.14|153.31|150.91|151.91|149.51|0
1640120700000|2021-12-21 21:05:00|152.4|150|152.05|149.65|152.4|150|151.91|149.51|0
1640121000000|2021-12-21 21:10:00|152.12|149.72|152.32|149.92|152.39|149.99|152.11|149.71|0
1640121300000|2021-12-21 21:15:00|152.52|149.72|152.17|149.37|152.52|149.72|152.1|149.3|0
1640121600000|2021-12-21 21:20:00|152.1|149.3|151.65|148.85|152.31|149.51|151.61|148.81|0
1640121900000|2021-12-21 21:25:00|151.61|148.81|151.75|148.95|151.79|148.99|151.61|148.81|0
1640122200000|2021-12-21 21:30:00|151.68|148.88|151.68|148.88|151.82|149.02|151.61|148.81|0
1640122500000|2021-12-21 21:35:00|151.75|148.95|151.67|148.87|151.75|148.95|151.67|148.87|0
1640122800000|2021-12-21 21:40:00|151.6|148.8|151.6|148.8|151.67|148.87|151.6|148.8|0
1640123100000|2021-12-21 21:45:00|151.67|148.87|151.67|148.87|151.74|148.94|151.53|148.73|0
1640123400000|2021-12-21 21:50:00|151.74|148.94|151.6|148.8|151.74|148.94|151.53|148.73|0
1640123700000|2021-12-21 21:55:00|151.67|148.87|151.77|148.97|151.77|148.97|151.53|148.73|0
1640124000000|2021-12-21 22:00:00|151.68|148.88|151.55|148.75|151.68|148.88|151.47|148.67|0
1640124300000|2021-12-21 22:05:00|151.52|148.72|151.54|148.74|151.65|148.85|151.51|148.71|0
1640124600000|2021-12-21 22:10:00|151.6|148.8|151.65|148.85|151.68|148.88|151.6|148.8|0
1640124900000|2021-12-21 22:15:00|151.63|148.83|151.69|148.89|151.7|148.9|151.63|148.83|0
1640125200000|2021-12-21 22:20:00|151.7|148.9|151.76|148.96|151.81|149.01|151.69|148.89|0
1640125500000|2021-12-21 22:25:00|151.75|148.95|151.64|148.84|151.75|148.95|151.61|148.81|0
1640125800000|2021-12-21 22:30:00|151.62|148.82|151.59|148.79|151.64|148.84|151.57|148.77|0
1640126100000|2021-12-21 22:35:00|151.57|148.77|151.69|148.89|151.69|148.89|151.57|148.77|0
1640126400000|2021-12-21 22:40:00|151.66|148.86|151.68|148.88|151.72|148.92|151.58|148.78|0
1640126700000|2021-12-21 22:45:00|151.71|148.91|151.8|149|151.8|149|151.71|148.91|0
1640127000000|2021-12-21 22:50:00|151.78|148.98|151.75|148.95|151.78|148.98|151.75|148.95|0
1640127300000|2021-12-21 22:55:00|151.73|148.93|151.96|149.16|152.1|149.3|151.73|148.93|0
1640127600000|2021-12-21 23:00:00|151.88|149.08|152.05|149.25|152.61|149.81|151.56|148.76|0
1640127900000|2021-12-21 23:05:00|152.19|149.39|152.18|149.38|152.4|149.6|151.77|148.97|0
1640128200000|2021-12-21 23:10:00|152.04|149.24|152.46|149.66|152.53|149.73|152.04|149.24|0
1640128500000|2021-12-21 23:15:00|152.53|149.73|153.16|150.36|153.16|150.36|152.46|149.66|0
1640128800000|2021-12-21 23:20:00|153.02|150.22|152.7|149.9|153.09|150.29|152.67|149.87|0
1640129100000|2021-12-21 23:25:00|152.73|149.93|152.94|150.14|153.01|150.21|152.7|149.9|0
1640129400000|2021-12-21 23:30:00|152.84|150.04|152.45|149.65|153.26|150.46|152.45|149.65|0
1640129700000|2021-12-21 23:35:00|152.49|149.69|152.73|149.93|152.8|150|152.45|149.65|0
1640130000000|2021-12-21 23:40:00|152.8|150|153|150.2|153.07|150.27|152.73|149.93|0
1640130300000|2021-12-21 23:45:00|153.07|150.27|153.14|150.34|153.28|150.48|152.72|149.92|0
1640130600000|2021-12-21 23:50:00|153.21|150.41|152.93|150.13|153.21|150.41|152.93|150.13|0
1640130900000|2021-12-21 23:55:00|153|150.2|152.86|150.06|153.07|150.27|152.72|149.92|0
1640131200000|2021-12-22 00:00:00|153.07|150.27|152.29|149.49|153.07|150.27|152.16|149.36|0
1640131500000|2021-12-22 00:05:00|152.36|149.56|152.57|149.77|152.78|149.98|152.15|149.35|0
1640131800000|2021-12-22 00:10:00|152.64|149.84|152.53|149.73|152.71|149.91|152.29|149.49|0
1640132100000|2021-12-22 00:15:00|152.57|149.77|153.12|150.32|153.27|150.47|152.57|149.77|0
1640132400000|2021-12-22 00:20:00|153.16|150.36|152.6|149.8|153.61|150.81|152.6|149.8|0
1640132700000|2021-12-22 00:25:00|152.63|149.83|152.42|149.62|152.7|149.9|152.28|149.48|0
1640133000000|2021-12-22 00:30:00|152.35|149.55|152.56|149.76|152.73|149.93|152.35|149.55|0
1640133300000|2021-12-22 00:35:00|152.49|149.69|152.69|149.89|152.77|149.97|152.42|149.62|0
1640133600000|2021-12-22 00:40:00|152.73|149.93|152.73|149.93|152.83|150.03|152.41|149.61|0
1640133900000|2021-12-22 00:45:00|152.69|149.89|153.01|150.21|153.11|150.31|152.62|149.82|0
1640134200000|2021-12-22 00:50:00|152.97|150.17|152.83|150.03|153.07|150.27|152.76|149.96|0
1640134500000|2021-12-22 00:55:00|152.79|149.99|153.24|150.44|153.38|150.58|152.55|149.75|0
1640134800000|2021-12-22 01:00:00|153.17|150.37|152.68|149.88|153.24|150.44|152.68|149.88|0
1640135100000|2021-12-22 01:05:00|152.75|149.95|152.47|149.67|152.75|149.95|152.19|149.39|0
1640135400000|2021-12-22 01:10:00|152.44|149.64|152.54|149.74|152.61|149.81|152.33|149.53|0
1640135700000|2021-12-22 01:15:00|152.61|149.81|152.53|149.73|152.81|150.01|152.46|149.66|0
1640136000000|2021-12-22 01:20:00|152.46|149.66|152.39|149.59|152.46|149.66|152.11|149.31|0
1640136300000|2021-12-22 01:25:00|152.32|149.52|152.25|149.45|152.46|149.66|152.11|149.31|0
1640136600000|2021-12-22 01:30:00|152.18|149.38|152.11|149.31|152.32|149.52|151.97|149.17|0
1640136900000|2021-12-22 01:35:00|152.04|149.24|151.62|148.82|152.18|149.38|151.52|148.72|0
1640137200000|2021-12-22 01:40:00|151.58|148.78|151.89|149.09|152.03|149.23|151.55|148.75|0
1640137500000|2021-12-22 01:45:00|151.96|149.16|152.8|150|152.8|150|151.96|149.16|0
1640137800000|2021-12-22 01:50:00|152.76|149.96|153|150.2|153.32|150.52|152.66|149.86|0
1640138100000|2021-12-22 01:55:00|152.93|150.13|153.14|150.34|153.14|150.34|152.79|149.99|0
1640138400000|2021-12-22 02:00:00|153.11|150.31|152.72|149.92|153.14|150.34|152.65|149.85|0
1640138700000|2021-12-22 02:05:00|152.69|149.89|152.86|150.06|153|150.2|152.69|149.89|0
1640139000000|2021-12-22 02:10:00|152.79|149.99|152.78|149.98|152.85|150.05|152.65|149.85|0
1640139300000|2021-12-22 02:15:00|152.85|150.05|153.41|150.61|153.41|150.61|152.71|149.91|0
1640139600000|2021-12-22 02:20:00|153.48|150.68|153.17|150.37|153.62|150.82|152.96|150.16|0
1640139900000|2021-12-22 02:25:00|153.13|150.33|152.74|149.94|153.27|150.47|152.74|149.94|0
1640140200000|2021-12-22 02:30:00|152.78|149.98|152.91|150.11|153.02|150.22|152.71|149.91|0
1640140500000|2021-12-22 02:35:00|152.95|150.15|153.05|150.25|153.19|150.39|152.91|150.11|0
1640140800000|2021-12-22 02:40:00|153.12|150.32|153.61|150.81|153.61|150.81|153.05|150.25|0
1640141100000|2021-12-22 02:45:00|153.68|150.88|154.31|151.51|154.38|151.58|153.61|150.81|0
1640141400000|2021-12-22 02:50:00|154.38|151.58|154.17|151.37|154.56|151.76|154.06|151.26|0
1640141700000|2021-12-22 02:55:00|154.13|151.33|154.09|151.29|154.24|151.44|154.02|151.22|0
1640142000000|2021-12-22 03:00:00|154.16|151.36|154.44|151.64|154.66|151.86|154.09|151.29|0
1640142300000|2021-12-22 03:05:00|154.41|151.61|154.02|151.22|154.41|151.61|153.95|151.15|0
1640142600000|2021-12-22 03:10:00|154.09|151.29|153.98|151.18|154.2|151.4|153.95|151.15|0
1640142900000|2021-12-22 03:15:00|153.95|151.15|154.01|151.21|154.08|151.28|153.94|151.14|0
1640143200000|2021-12-22 03:20:00|154.05|151.25|153.94|151.14|154.26|151.46|153.94|151.14|0
1640143500000|2021-12-22 03:25:00|154.01|151.21|153.73|150.93|154.01|151.21|153.52|150.72|0
1640143800000|2021-12-22 03:30:00|153.59|150.79|153.37|150.57|153.66|150.86|153.3|150.5|0
1640144100000|2021-12-22 03:35:00|153.3|150.5|153.41|150.61|153.48|150.68|153.16|150.36|0
1640144400000|2021-12-22 03:40:00|153.44|150.64|153.58|150.78|153.72|150.92|153.37|150.57|0
1640144700000|2021-12-22 03:45:00|153.54|150.74|153.61|150.81|153.79|150.99|153.51|150.71|0
1640145000000|2021-12-22 03:50:00|153.54|150.74|153.71|150.91|153.71|150.91|153.43|150.63|0
1640145300000|2021-12-22 03:55:00|153.78|150.98|153.71|150.91|153.92|151.12|153.64|150.84|0
1640145600000|2021-12-22 04:00:00|153.64|150.84|153.57|150.77|153.71|150.91|153.57|150.77|0
1640145900000|2021-12-22 04:05:00|153.43|150.63|153.49|150.69|153.49|150.69|153.21|150.41|0
1640146200000|2021-12-22 04:10:00|153.42|150.62|153.63|150.83|153.67|150.87|153.42|150.62|0
1640146500000|2021-12-22 04:15:00|153.67|150.87|153.56|150.76|153.7|150.9|153.56|150.76|0
1640146800000|2021-12-22 04:20:00|153.6|150.8|153.56|150.76|153.77|150.97|153.56|150.76|0
1640147100000|2021-12-22 04:25:00|153.59|150.79|153.76|150.96|153.77|150.97|153.49|150.69|0
1640147400000|2021-12-22 04:30:00|153.8|151|153.69|150.89|153.9|151.1|153.69|150.89|0
1640147700000|2021-12-22 04:35:00|153.73|150.93|153.62|150.82|153.73|150.93|153.55|150.75|0
1640148000000|2021-12-22 04:40:00|153.66|150.86|153.69|150.89|153.76|150.96|153.62|150.82|0
1640148300000|2021-12-22 04:45:00|153.62|150.82|153.47|150.67|153.65|150.85|153.47|150.67|0
1640148600000|2021-12-22 04:50:00|153.44|150.64|153.58|150.78|153.65|150.85|153.4|150.6|0
1640148900000|2021-12-22 04:55:00|153.61|150.81|153.68|150.88|153.82|151.02|153.54|150.74|0
1640149200000|2021-12-22 05:00:00|153.61|150.81|152.97|150.17|153.75|150.95|152.91|150.11|0
1640149500000|2021-12-22 05:05:00|153.01|150.21|153.88|151.08|153.96|151.16|152.97|150.17|0
1640149800000|2021-12-22 05:10:00|153.92|151.12|153.95|151.15|154.02|151.22|153.74|150.94|0
1640150100000|2021-12-22 05:15:00|154.02|151.22|154.16|151.36|154.23|151.43|153.95|151.15|0
1640150400000|2021-12-22 05:20:00|154.2|151.4|154.23|151.43|154.37|151.57|154.09|151.29|0
1640150700000|2021-12-22 05:25:00|154.16|151.36|153.8|151|154.16|151.36|153.8|151|0
1640151000000|2021-12-22 05:30:00|153.84|151.04|153.31|150.51|153.84|151.04|153.24|150.44|0
1640151300000|2021-12-22 05:35:00|153.35|150.55|153.45|150.65|153.48|150.68|153.24|150.44|0
1640151600000|2021-12-22 05:40:00|153.41|150.61|154.01|151.21|154.01|151.21|153.41|150.61|0
1640151900000|2021-12-22 05:45:00|153.97|151.17|153.62|150.82|154.01|151.21|153.62|150.82|0
1640152200000|2021-12-22 05:50:00|153.58|150.78|153.51|150.71|153.69|150.89|153.3|150.5|0
1640152500000|2021-12-22 05:55:00|153.44|150.64|153.05|150.25|153.55|150.75|153.02|150.22|0
1640152800000|2021-12-22 06:00:00|153.09|150.29|153.36|150.56|153.5|150.7|152.88|150.08|0
1640153100000|2021-12-22 06:05:00|153.29|150.49|152.7|149.9|153.36|150.56|152.59|149.79|0
1640153400000|2021-12-22 06:10:00|152.73|149.93|152.8|150|152.83|150.03|152.38|149.58|0
1640153700000|2021-12-22 06:15:00|152.73|149.93|151.96|149.16|152.87|150.07|151.86|149.06|0
1640154000000|2021-12-22 06:20:00|152.03|149.23|151.78|148.98|152.17|149.37|151.44|148.64|0
1640154300000|2021-12-22 06:25:00|151.75|148.95|152.2|149.4|152.3|149.5|151.75|148.95|0
1640154600000|2021-12-22 06:30:00|152.02|149.22|152.09|149.29|152.09|149.29|151.64|148.84|0
1640154900000|2021-12-22 06:35:00|152.13|149.33|152.68|149.88|152.72|149.92|151.99|149.19|0
1640155200000|2021-12-22 06:40:00|152.65|149.85|152.54|149.74|152.82|150.02|152.43|149.63|0
1640155500000|2021-12-22 06:45:00|152.64|149.84|152.57|149.77|152.78|149.98|152.57|149.77|0
1640155800000|2021-12-22 06:50:00|152.64|149.84|152.81|150.01|152.99|150.19|152.64|149.84|0
1640156100000|2021-12-22 06:55:00|152.78|149.98|153.09|150.29|153.41|150.61|152.64|149.84|0
1640156400000|2021-12-22 07:00:00|153.12|150.32|152.91|150.11|153.37|150.57|152.91|150.11|0
1640156700000|2021-12-22 07:05:00|152.88|150.08|153.05|150.25|153.37|150.57|152.84|150.04|0
1640157000000|2021-12-22 07:10:00|152.98|150.18|152.56|149.76|153.05|150.25|152.21|149.41|0
1640157300000|2021-12-22 07:15:00|152.59|149.79|153.01|150.21|153.18|150.38|152.52|149.72|0
1640157600000|2021-12-22 07:20:00|153.04|150.24|152.87|150.07|153.04|150.24|152.73|149.93|0
1640157900000|2021-12-22 07:25:00|152.9|150.1|153.43|150.63|153.46|150.66|152.9|150.1|0
1640158200000|2021-12-22 07:30:00|153.6|150.8|153.46|150.66|153.74|150.94|153.46|150.66|0
1640158500000|2021-12-22 07:35:00|153.56|150.76|153.59|150.79|153.67|150.87|153.35|150.55|0
1640158800000|2021-12-22 07:40:00|153.52|150.72|153.24|150.44|153.66|150.86|153.24|150.44|0
1640159100000|2021-12-22 07:45:00|153.35|150.55|153.59|150.79|153.94|151.14|153.35|150.55|0
1640159400000|2021-12-22 07:50:00|153.52|150.72|154.01|151.21|154.15|151.35|153.52|150.72|0
1640159700000|2021-12-22 07:55:00|153.94|151.14|153.94|151.14|154.01|151.21|153.44|150.64|0
1640160000000|2021-12-22 08:00:00|153.83|151.03|154.88|152.08|154.95|152.15|153.44|150.64|0
1640160300000|2021-12-22 08:05:00|154.61|152.21|155.03|152.63|155.24|152.84|154.61|152.21|0
1640160600000|2021-12-22 08:10:00|155.07|152.67|154.32|151.92|155.07|152.67|154.11|151.71|0
1640160900000|2021-12-22 08:15:00|154.39|151.99|155.24|152.84|155.31|152.91|154.29|151.89|0
1640161200000|2021-12-22 08:20:00|155.31|152.91|155.52|153.12|156.02|153.62|155.03|152.63|0
1640161500000|2021-12-22 08:25:00|155.59|153.19|155.8|153.4|156.01|153.61|155.52|153.12|0
1640161800000|2021-12-22 08:30:00|155.94|153.54|156.36|153.96|156.79|154.39|155.51|153.11|0
1640162100000|2021-12-22 08:35:00|156.4|154|157.33|154.93|157.36|154.96|156.36|153.96|0
1640162400000|2021-12-22 08:40:00|157.29|154.89|156.64|154.24|157.86|155.46|156.22|153.82|0
1640162700000|2021-12-22 08:45:00|156.71|154.31|155.58|153.18|156.86|154.46|155.5|153.1|0
1640163000000|2021-12-22 08:50:00|155.5|153.1|155.86|153.46|156.14|153.74|155.43|153.03|0
1640163300000|2021-12-22 08:55:00|155.82|153.42|156|153.6|156.07|153.67|155.57|153.17|0
1640163600000|2021-12-22 09:00:00|155.92|153.52|155.78|153.38|156.21|153.81|155.71|153.31|0
1640163900000|2021-12-22 09:05:00|155.92|153.52|155.99|153.59|156.21|153.81|155.57|153.17|0
1640164200000|2021-12-22 09:10:00|155.96|153.56|155.21|152.81|156.2|153.8|155.14|152.74|0
1640164500000|2021-12-22 09:15:00|155.28|152.88|154.78|152.38|155.46|153.06|154.71|152.31|0
1640164800000|2021-12-22 09:20:00|154.71|152.31|155.27|152.87|155.42|153.02|154.57|152.17|0
1640165100000|2021-12-22 09:25:00|155.42|153.02|155.48|153.08|155.55|153.15|155.06|152.66|0
1640165400000|2021-12-22 09:30:00|155.41|153.01|154.84|152.44|155.55|153.15|154.7|152.3|0
1640165700000|2021-12-22 09:35:00|154.74|152.34|155.12|152.72|155.27|152.87|154.7|152.3|0
1640166000000|2021-12-22 09:40:00|155.16|152.76|155.48|153.08|155.55|153.15|155.12|152.72|0
1640166300000|2021-12-22 09:45:00|155.4|153|155.69|153.29|155.9|153.5|155.33|152.93|0
1640166600000|2021-12-22 09:50:00|155.61|153.21|155.37|152.97|155.83|153.43|155.05|152.65|0
1640166900000|2021-12-22 09:55:00|155.4|153|155.61|153.21|155.89|153.49|155.19|152.79|0
1640167200000|2021-12-22 10:00:00|155.54|153.14|155.39|152.99|155.89|153.49|155.15|152.75|0
1640167500000|2021-12-22 10:05:00|155.32|152.92|155.18|152.78|155.64|153.24|155.18|152.78|0
1640167800000|2021-12-22 10:10:00|155.11|152.71|155.11|152.71|155.32|152.92|154.93|152.53|0
1640168100000|2021-12-22 10:15:00|155.04|152.64|154.93|152.53|155.04|152.64|154.75|152.35|0
1640168400000|2021-12-22 10:20:00|154.96|152.56|155.1|152.7|155.17|152.77|154.75|152.35|0
1640168700000|2021-12-22 10:25:00|155.03|152.63|154.89|152.49|155.17|152.77|154.75|152.35|0
1640169000000|2021-12-22 10:30:00|154.82|152.42|155.38|152.98|155.45|153.05|154.67|152.27|0
1640169300000|2021-12-22 10:35:00|155.24|152.84|154.32|151.92|155.24|152.84|154.32|151.92|0
1640169600000|2021-12-22 10:40:00|154.25|151.85|153.75|151.35|154.32|151.92|153.47|151.07|0
1640169900000|2021-12-22 10:45:00|153.72|151.32|153.12|150.72|153.82|151.42|153.12|150.72|0
1640170200000|2021-12-22 10:50:00|152.91|150.51|152.98|150.58|152.98|150.58|152.49|150.09|0
1640170500000|2021-12-22 10:55:00|152.91|150.51|152.56|150.16|152.98|150.58|152.49|150.09|0
1640170800000|2021-12-22 11:00:00|152.59|150.19|152.55|150.15|153.22|150.82|152.48|150.08|0
1640171100000|2021-12-22 11:05:00|152.52|150.12|152.41|150.01|152.83|150.43|152.34|149.94|0
1640171400000|2021-12-22 11:10:00|152.34|149.94|152.55|150.15|152.62|150.22|152.06|149.66|0
1640171700000|2021-12-22 11:15:00|152.48|150.08|152.13|149.73|152.48|150.08|151.92|149.52|0
1640172000000|2021-12-22 11:20:00|152.06|149.66|152.12|149.72|152.19|149.79|151.92|149.52|0
1640172300000|2021-12-22 11:25:00|152.19|149.79|152.54|150.14|152.58|150.18|152.19|149.79|0
1640172600000|2021-12-22 11:30:00|152.51|150.11|152.82|150.42|152.89|150.49|152.51|150.11|0
1640172900000|2021-12-22 11:35:00|152.89|150.49|152.95|150.55|153.03|150.63|152.81|150.41|0
1640173200000|2021-12-22 11:40:00|152.88|150.48|152.67|150.27|153.09|150.69|152.53|150.13|0
1640173500000|2021-12-22 11:45:00|152.6|150.2|152.04|149.64|152.6|150.2|151.9|149.5|0
1640173800000|2021-12-22 11:50:00|152.11|149.71|152.11|149.71|152.18|149.78|152.04|149.64|0
1640174100000|2021-12-22 11:55:00|152.04|149.64|151.27|148.87|152.04|149.64|151.2|148.8|0
1640174400000|2021-12-22 12:00:00|151.34|148.94|151.55|149.15|151.62|149.22|151.13|148.73|0
1640174700000|2021-12-22 12:05:00|151.62|149.22|151.48|149.08|151.62|149.22|151.48|149.08|0
1640175000000|2021-12-22 12:10:00|151.54|149.14|151.47|149.07|151.61|149.21|151.47|149.07|0
1640175300000|2021-12-22 12:15:00|151.54|149.14|151.82|149.42|151.82|149.42|151.54|149.14|0
1640175600000|2021-12-22 12:20:00|151.89|149.49|151.68|149.28|151.96|149.56|151.68|149.28|0
1640175900000|2021-12-22 12:25:00|151.75|149.35|152.09|149.69|152.16|149.76|151.68|149.28|0
1640176200000|2021-12-22 12:30:00|152.16|149.76|151.81|149.41|152.16|149.76|151.81|149.41|0
1640176500000|2021-12-22 12:35:00|152.02|149.62|152.09|149.69|152.23|149.83|152.02|149.62|0
1640176800000|2021-12-22 12:40:00|152.15|149.75|152.15|149.75|152.43|150.03|152.08|149.68|0
1640177100000|2021-12-22 12:45:00|152.08|149.68|152.15|149.75|152.15|149.75|151.94|149.54|0
1640177400000|2021-12-22 12:50:00|152.08|149.68|152.43|150.03|152.49|150.09|151.94|149.54|0
1640177700000|2021-12-22 12:55:00|152.29|149.89|152.84|150.44|152.91|150.51|152.22|149.82|0
1640178000000|2021-12-22 13:00:00|152.77|150.37|153.12|150.72|153.26|150.86|152.56|150.16|0
1640178300000|2021-12-22 13:05:00|153.05|150.65|152.98|150.58|153.19|150.79|152.91|150.51|0
1640178600000|2021-12-22 13:10:00|152.91|150.51|153.32|150.92|153.39|150.99|152.7|150.3|0
1640178900000|2021-12-22 13:15:00|153.39|150.99|153.67|151.27|153.81|151.41|153.25|150.85|0
1640179200000|2021-12-22 13:20:00|153.6|151.2|154.79|152.39|154.86|152.46|153.6|151.2|0
1640179500000|2021-12-22 13:25:00|154.72|152.32|154.65|152.25|155.64|153.24|154.65|152.25|0
1640179800000|2021-12-22 13:30:00|154.62|152.22|154.37|151.97|154.72|152.32|153.88|151.48|0
1640180100000|2021-12-22 13:35:00|154.51|152.11|155.71|153.31|155.85|153.45|154.15|151.75|0
1640180400000|2021-12-22 13:40:00|155.67|153.27|156.52|154.12|156.63|154.23|154.93|152.53|0
1640180700000|2021-12-22 13:45:00|156.48|154.08|155.77|153.37|156.48|154.08|155.7|153.3|0
1640181000000|2021-12-22 13:50:00|155.84|153.44|155.98|153.58|155.98|153.58|155.41|153.01|0
1640181300000|2021-12-22 13:55:00|155.91|153.51|155.48|153.08|155.91|153.51|155.41|153.01|0
1640181600000|2021-12-22 14:00:00|155.41|153.01|155.27|152.87|155.98|153.58|155.27|152.87|0
1640181900000|2021-12-22 14:05:00|155.2|152.8|153.5|151.1|155.2|152.8|153.5|151.1|0
1640182200000|2021-12-22 14:10:00|153.43|151.03|153.99|151.59|154.13|151.73|153.22|150.82|0
1640182500000|2021-12-22 14:15:00|153.92|151.52|153.92|151.52|154.27|151.87|153.78|151.38|0
1640182800000|2021-12-22 14:20:00|153.99|151.59|154.27|151.87|154.55|152.15|153.99|151.59|0
1640183100000|2021-12-22 14:25:00|154.2|151.8|153.42|151.02|154.2|151.8|153.28|150.88|0
1640183400000|2021-12-22 14:30:00|153.49|151.09|153.21|150.81|153.77|151.37|152.58|150.18|0
1640183700000|2021-12-22 14:35:00|153.28|150.88|151.74|149.34|153.28|150.88|151.47|149.07|0
1640184000000|2021-12-22 14:40:00|151.67|149.27|151.05|148.65|153.07|150.67|151.05|148.65|0
1640184300000|2021-12-22 14:45:00|150.98|148.58|151.88|149.48|151.88|149.48|150.49|148.09|0
1640184600000|2021-12-22 14:50:00|151.6|149.2|150.84|148.44|152.5|150.1|150.77|148.37|0
1640184900000|2021-12-22 14:55:00|150.77|148.37|151.63|149.23|152.29|149.89|150.35|147.95|0
1640185200000|2021-12-22 15:00:00|151.49|149.09|151.59|149.19|151.66|149.26|150.07|147.67|0
1640185500000|2021-12-22 15:05:00|151.45|149.05|152.01|149.61|152.5|150.1|151.45|149.05|0
1640185800000|2021-12-22 15:10:00|151.94|149.54|150.89|148.49|151.94|149.54|150.55|148.15|0
1640186100000|2021-12-22 15:15:00|150.83|148.43|149.31|146.91|151.31|148.91|148.83|146.43|0
1640186400000|2021-12-22 15:20:00|149.24|146.84|149.1|146.7|149.99|147.59|149.1|146.7|0
1640186700000|2021-12-22 15:25:00|149.24|146.84|149.72|147.32|149.72|147.32|148.48|146.08|0
1640187000000|2021-12-22 15:30:00|149.58|147.18|148.72|146.32|149.58|147.18|148.58|146.18|0
1640187300000|2021-12-22 15:35:00|148.62|146.22|146.78|144.38|149.34|146.94|146.24|143.84|0
1640187600000|2021-12-22 15:40:00|146.71|144.31|146.37|143.97|146.78|144.38|146.11|143.71|0
1640187900000|2021-12-22 15:45:00|146.44|144.04|145.56|143.16|146.44|144.04|145.53|143.13|0
1640188200000|2021-12-22 15:50:00|145.5|143.1|144.49|142.09|145.56|143.16|144.09|141.69|0
1640188500000|2021-12-22 15:55:00|144.56|142.16|144.22|141.82|144.82|142.42|143.82|141.42|0
1640188800000|2021-12-22 16:00:00|144.16|141.76|144.35|141.95|144.55|142.15|144.02|141.62|0
1640189100000|2021-12-22 16:05:00|144.25|141.85|144.48|142.08|145.15|142.75|144.22|141.82|0
1640189400000|2021-12-22 16:10:00|144.42|142.02|143.22|140.82|144.55|142.15|143.15|140.75|0
1640189700000|2021-12-22 16:15:00|143.28|140.88|143.68|141.28|143.91|141.51|143.28|140.88|0
1640190000000|2021-12-22 16:20:00|143.61|141.21|144.34|141.94|144.48|142.08|143.41|141.01|0
1640190300000|2021-12-22 16:25:00|144.41|142.01|142.9|140.5|144.88|142.48|136.91|134.51|0
1640190600000|2021-12-22 16:30:00|142.77|140.37|142.17|139.77|143.16|140.76|141.9|139.5|0
1640190900000|2021-12-22 16:35:00|142.23|139.83|142.43|140.03|142.76|140.36|142|139.6|0
1640191200000|2021-12-22 16:40:00|142.36|139.96|142.49|140.09|142.76|140.36|142.16|139.76|0
1640191500000|2021-12-22 16:45:00|142.56|140.16|143.02|140.62|143.55|141.15|142.49|140.09|0
1640191800000|2021-12-22 16:50:00|143.09|140.69|142.89|140.49|143.15|140.75|142.62|140.22|0
1640192100000|2021-12-22 16:55:00|142.82|140.42|142.29|139.89|143.08|140.68|142.22|139.82|0
1640192400000|2021-12-22 17:00:00|142.09|139.69|141.89|139.49|142.82|140.42|141.89|139.49|0
1640192700000|2021-12-22 17:05:00|141.95|139.55|141.69|139.29|142.15|139.75|141.56|139.16|0
1640193000000|2021-12-22 17:10:00|141.75|139.35|142.21|139.81|142.48|140.08|141.75|139.35|0
1640193300000|2021-12-22 17:15:00|142.15|139.75|142.64|140.24|143.01|140.61|142.15|139.75|0
1640193600000|2021-12-22 17:20:00|142.67|140.27|143.27|140.87|143.27|140.87|142.54|140.14|0
1640193900000|2021-12-22 17:25:00|143.2|140.8|142.14|139.74|143.2|140.8|142.14|139.74|0
1640194200000|2021-12-22 17:30:00|142.21|139.81|142.07|139.67|142.4|140|141.94|139.54|0
1640194500000|2021-12-22 17:35:00|142.14|139.74|142.73|140.33|143.03|140.63|142.07|139.67|0
1640194800000|2021-12-22 17:40:00|142.66|140.26|142.4|140|143.06|140.66|142.2|139.8|0
1640195100000|2021-12-22 17:45:00|142.46|140.06|142.39|139.99|142.66|140.26|142.26|139.86|0
1640195400000|2021-12-22 17:50:00|142.26|139.86|141.67|139.27|142.26|139.86|141.47|139.07|0
1640195700000|2021-12-22 17:55:00|141.73|139.33|141.4|139|141.73|139.33|141.2|138.8|0
1640196000000|2021-12-22 18:00:00|141.47|139.07|141.46|139.06|142.06|139.66|141.37|138.97|0
1640196300000|2021-12-22 18:05:00|141.4|139|141.53|139.13|141.86|139.46|141.33|138.93|0
1640196600000|2021-12-22 18:10:00|141.59|139.19|141.85|139.45|142.12|139.72|141.53|139.13|0
1640196900000|2021-12-22 18:15:00|141.92|139.52|142.05|139.65|142.25|139.85|141.72|139.32|0
1640197200000|2021-12-22 18:20:00|141.98|139.58|142.57|140.17|142.57|140.17|141.98|139.58|0
1640197500000|2021-12-22 18:25:00|142.38|139.98|142.77|140.37|142.9|140.5|142.34|139.94|0
1640197800000|2021-12-22 18:30:00|142.57|140.17|142.24|139.84|142.77|140.37|142.04|139.64|0
1640198100000|2021-12-22 18:35:00|142.3|139.9|143.9|141.5|144.03|141.63|142.3|139.9|0
1640198400000|2021-12-22 18:40:00|143.83|141.43|143.89|141.49|144.56|142.16|143.56|141.16|0
1640198700000|2021-12-22 18:45:00|143.83|141.43|143.69|141.29|144.06|141.66|143.16|140.76|0
1640199000000|2021-12-22 18:50:00|143.62|141.22|143.29|140.89|143.79|141.39|143.22|140.82|0
1640199300000|2021-12-22 18:55:00|143.36|140.96|143.89|141.49|143.95|141.55|143.15|140.75|0
1640199600000|2021-12-22 19:00:00|143.82|141.42|144.15|141.75|144.82|142.42|143.82|141.42|0
1640199900000|2021-12-22 19:05:00|144.08|141.68|144.55|142.15|144.82|142.42|143.95|141.55|0
1640200200000|2021-12-22 19:10:00|144.48|142.08|144.05|141.65|144.82|142.42|143.95|141.55|0
1640200500000|2021-12-22 19:15:00|144.01|141.61|144.08|141.68|144.21|141.81|143.68|141.28|0
1640200800000|2021-12-22 19:20:00|144.14|141.74|143.87|141.47|144.21|141.81|143.47|141.07|0
1640201100000|2021-12-22 19:25:00|143.81|141.41|145.14|142.74|145.48|143.08|143.67|141.27|0
1640201400000|2021-12-22 19:30:00|145.01|142.61|144.27|141.87|145.01|142.61|143.8|141.4|0
1640201700000|2021-12-22 19:35:00|144.33|141.93|143.53|141.13|144.53|142.13|143.47|141.07|0
1640202000000|2021-12-22 19:40:00|143.6|141.2|143.8|141.4|143.86|141.46|143.26|140.86|0
1640202300000|2021-12-22 19:45:00|143.86|141.46|143.39|140.99|143.86|141.46|143.33|140.93|0
1640202600000|2021-12-22 19:50:00|143.46|141.06|142.93|140.53|143.53|141.13|142.93|140.53|0
1640202900000|2021-12-22 19:55:00|142.86|140.46|142.72|140.32|143.06|140.66|142.59|140.19|0
1640203200000|2021-12-22 20:00:00|142.66|140.26|142.72|140.32|142.92|140.52|142.39|139.99|0
1640203500000|2021-12-22 20:05:00|142.66|140.26|142.32|139.92|142.92|140.52|142.12|139.72|0
1640203800000|2021-12-22 20:10:00|142.52|140.12|141.79|139.39|142.52|140.12|141.73|139.33|0
1640204100000|2021-12-22 20:15:00|141.83|139.43|141.52|139.12|142.32|139.92|141.26|138.86|0
1640204400000|2021-12-22 20:20:00|141.65|139.25|141.32|138.92|142.11|139.71|141.25|138.85|0
1640204700000|2021-12-22 20:25:00|141.19|138.79|141.12|138.72|141.32|138.92|140.72|138.32|0
1640205000000|2021-12-22 20:30:00|141.05|138.65|141.18|138.78|141.51|139.11|140.79|138.39|0
1640205300000|2021-12-22 20:35:00|141.25|138.85|140.39|137.99|141.31|138.91|140.32|137.92|0
1640205600000|2021-12-22 20:40:00|140.32|137.92|140.26|137.86|140.78|138.38|140.12|137.72|0
1640205900000|2021-12-22 20:45:00|140.32|137.92|140.12|137.72|140.71|138.31|139.66|137.26|0
1640206200000|2021-12-22 20:50:00|139.66|137.26|138.23|135.83|139.73|137.33|138.04|135.64|0
1640206500000|2021-12-22 20:55:00|138.16|135.76|138.23|135.83|138.29|135.89|137.71|135.31|0
1640206800000|2021-12-22 21:00:00|138.29|135.89|137.95|135.55|140.06|137.66|137.42|135.02|0
1640207100000|2021-12-22 21:05:00|137.88|135.48|137.49|135.09|137.95|135.55|137.37|134.97|0
1640207400000|2021-12-22 21:10:00|137.43|135.03|137.17|134.77|137.43|135.03|137.04|134.64|0
1640207700000|2021-12-22 21:15:00|137.43|134.63|137.37|134.57|137.43|134.63|137.3|134.5|0
1640208000000|2021-12-22 21:20:00|137.43|134.63|137.3|134.5|137.43|134.63|137.24|134.44|0
1640208300000|2021-12-22 21:25:00|137.23|134.43|137.36|134.56|137.36|134.56|137.23|134.43|0
1640208600000|2021-12-22 21:30:00|137.42|134.62|137.36|134.56|137.42|134.62|137.36|134.56|0
1640208900000|2021-12-22 21:35:00|137.42|134.62|137.29|134.49|137.42|134.62|137.29|134.49|0
1640209200000|2021-12-22 21:40:00|137.36|134.56|137.35|134.55|137.42|134.62|137.35|134.55|0
1640209500000|2021-12-22 21:45:00|137.32|134.52|137.22|134.42|137.42|134.62|137.09|134.29|0
1640209800000|2021-12-22 21:50:00|137.29|134.49|137.28|134.48|137.35|134.55|137.09|134.29|0
1640210100000|2021-12-22 21:55:00|137.22|134.42|137.32|134.52|137.38|134.58|137.09|134.29|0
1640210400000|2021-12-22 22:00:00|137.31|134.51|137.38|134.58|137.41|134.61|137.29|134.49|0
1640210700000|2021-12-22 22:05:00|137.36|134.56|137.36|134.56|137.37|134.57|137.35|134.55|0
1640211000000|2021-12-22 22:10:00|137.35|134.55|137.33|134.53|137.35|134.55|137.32|134.52|0
1640211300000|2021-12-22 22:15:00|137.34|134.54|137.34|134.54|137.34|134.54|137.34|134.54|0
1640211600000|2021-12-22 22:20:00|137.33|134.53|137.31|134.51|137.34|134.54|137.29|134.49|0
1640211900000|2021-12-22 22:25:00|137.34|134.54|137.28|134.48|137.37|134.57|137.28|134.48|0
1640212200000|2021-12-22 22:30:00|137.29|134.49|137.27|134.47|137.29|134.49|137.25|134.45|0
1640212500000|2021-12-22 22:35:00|137.28|134.48|137.28|134.48|137.33|134.53|137.28|134.48|0
1640212800000|2021-12-22 22:40:00|137.31|134.51|137.34|134.54|137.36|134.56|137.29|134.49|0
1640213100000|2021-12-22 22:45:00|137.33|134.53|137.31|134.51|137.33|134.53|137.31|134.51|0
1640213400000|2021-12-22 22:50:00|137.33|134.53|137.36|134.56|137.4|134.6|137.33|134.53|0
1640213700000|2021-12-22 22:55:00|137.27|134.47|137.46|134.66|137.46|134.66|137.27|134.47|0
1640214000000|2021-12-22 23:00:00|137.35|134.55|136.67|133.87|137.35|134.55|136.48|133.68|0
1640214300000|2021-12-22 23:05:00|136.73|133.93|136.54|133.74|136.8|134|136.35|133.55|0
1640214600000|2021-12-22 23:10:00|136.48|133.68|137.05|134.25|137.18|134.38|136.47|133.67|0
1640214900000|2021-12-22 23:15:00|136.99|134.19|136.73|133.93|136.99|134.19|136.66|133.86|0
1640215200000|2021-12-22 23:20:00|136.66|133.86|136.92|134.12|136.98|134.18|136.6|133.8|0
1640215500000|2021-12-22 23:25:00|136.85|134.05|137.04|134.24|137.17|134.37|136.79|133.99|0
1640215800000|2021-12-22 23:30:00|137.01|134.21|136.59|133.79|137.11|134.31|136.59|133.79|0
1640216100000|2021-12-22 23:35:00|136.66|133.86|136.59|133.79|136.82|134.02|136.52|133.72|0
1640216400000|2021-12-22 23:40:00|136.65|133.85|136.71|133.91|137.04|134.24|136.46|133.66|0
1640216700000|2021-12-22 23:45:00|136.59|133.79|137.16|134.36|137.23|134.43|136.46|133.66|0
1640217000000|2021-12-22 23:50:00|137.1|134.3|136.9|134.1|137.1|134.3|136.84|134.04|0
1640217300000|2021-12-22 23:55:00|136.97|134.17|136.83|134.03|137.03|134.23|136.71|133.91|0
1640217600000|2021-12-23 00:00:00|136.96|134.16|137.15|134.35|137.22|134.42|136.77|133.97|0
1640217900000|2021-12-23 00:05:00|137.06|134.26|137.41|134.61|137.41|134.61|137.06|134.26|0
1640218200000|2021-12-23 00:10:00|137.6|134.8|137.73|134.93|137.73|134.93|137.18|134.38|0
1640218500000|2021-12-23 00:15:00|137.66|134.86|137.53|134.73|137.79|134.99|137.47|134.67|0
1640218800000|2021-12-23 00:20:00|137.57|134.77|137.66|134.86|137.79|134.99|137.4|134.6|0
1640219100000|2021-12-23 00:25:00|137.69|134.89|137.4|134.6|137.72|134.92|137.4|134.6|0
1640219400000|2021-12-23 00:30:00|137.43|134.63|137.33|134.53|137.46|134.66|137.08|134.28|0
1640219700000|2021-12-23 00:35:00|137.27|134.47|137.07|134.27|137.27|134.47|137.01|134.21|0
1640220000000|2021-12-23 00:40:00|137.1|134.3|137.26|134.46|137.39|134.59|137.1|134.3|0
1640220300000|2021-12-23 00:45:00|137.33|134.53|136.94|134.14|137.33|134.53|136.81|134.01|0
1640220600000|2021-12-23 00:50:00|137|134.2|137.1|134.3|137.13|134.33|136.94|134.14|0
1640220900000|2021-12-23 00:55:00|137.06|134.26|137.32|134.52|137.45|134.65|137.06|134.26|0
1640221200000|2021-12-23 01:00:00|137.35|134.55|137.7|134.9|137.96|135.16|137.25|134.45|0
1640221500000|2021-12-23 01:05:00|137.64|134.84|137.48|134.68|137.77|134.97|137.44|134.64|0
1640221800000|2021-12-23 01:10:00|137.44|134.64|137.57|134.77|137.63|134.83|137.44|134.64|0
1640222100000|2021-12-23 01:15:00|137.6|134.8|137.63|134.83|137.7|134.9|137.57|134.77|0
1640222400000|2021-12-23 01:20:00|137.57|134.77|137.56|134.76|137.66|134.86|137.5|134.7|0
1640222700000|2021-12-23 01:25:00|137.63|134.83|137.24|134.44|137.63|134.83|137.17|134.37|0
1640223000000|2021-12-23 01:30:00|137.17|134.37|137.75|134.95|137.75|134.95|137.17|134.37|0
1640223300000|2021-12-23 01:35:00|137.69|134.89|137.53|134.73|137.75|134.95|137.43|134.63|0
1640223600000|2021-12-23 01:40:00|137.56|134.76|137.49|134.69|137.68|134.88|137.42|134.62|0
1640223900000|2021-12-23 01:45:00|137.46|134.66|137.62|134.82|137.81|135.01|137.46|134.66|0
1640224200000|2021-12-23 01:50:00|137.58|134.78|137.55|134.75|137.58|134.78|137.42|134.62|0
1640224500000|2021-12-23 01:55:00|137.48|134.68|137.74|134.94|137.74|134.94|137.48|134.68|0
1640224800000|2021-12-23 02:00:00|137.68|134.88|137.54|134.74|137.74|134.94|137.35|134.55|0
1640225100000|2021-12-23 02:05:00|137.58|134.78|137.15|134.35|137.67|134.87|137.15|134.35|0
1640225400000|2021-12-23 02:10:00|137.22|134.42|137.02|134.22|137.22|134.42|136.77|133.97|0
1640225700000|2021-12-23 02:15:00|136.99|134.19|137.08|134.28|137.15|134.35|136.96|134.16|0
1640226000000|2021-12-23 02:20:00|137.15|134.35|137.21|134.41|137.34|134.54|137.08|134.28|0
1640226300000|2021-12-23 02:25:00|137.24|134.44|136.95|134.15|137.24|134.44|136.95|134.15|0
1640226600000|2021-12-23 02:30:00|137.02|134.22|137.01|134.21|137.08|134.28|136.76|133.96|0
1640226900000|2021-12-23 02:35:00|136.95|134.15|136.82|134.02|137.01|134.21|136.75|133.95|0
1640227200000|2021-12-23 02:40:00|136.85|134.05|137.01|134.21|137.07|134.27|136.75|133.95|0
1640227500000|2021-12-23 02:45:00|136.94|134.14|136.88|134.08|137.01|134.21|136.88|134.08|0
1640227800000|2021-12-23 02:50:00|136.94|134.14|136.87|134.07|137|134.2|136.87|134.07|0
1640228100000|2021-12-23 02:55:00|136.84|134.04|136.81|134.01|136.94|134.14|136.74|133.94|0
1640228400000|2021-12-23 03:00:00|136.87|134.07|136.97|134.17|136.97|134.17|136.74|133.94|0
1640228700000|2021-12-23 03:05:00|136.93|134.13|136.93|134.13|136.97|134.17|136.87|134.07|0
1640229000000|2021-12-23 03:10:00|137|134.2|136.86|134.06|137|134.2|136.83|134.03|0
1640229300000|2021-12-23 03:15:00|136.9|134.1|137.31|134.51|137.31|134.51|136.86|134.06|0
1640229600000|2021-12-23 03:20:00|137.25|134.45|137.12|134.32|137.31|134.51|137.12|134.32|0
1640229900000|2021-12-23 03:25:00|137.15|134.35|137.18|134.38|137.18|134.38|137.08|134.28|0
1640230200000|2021-12-23 03:30:00|137.15|134.35|137.37|134.57|137.37|134.57|137.11|134.31|0
1640230500000|2021-12-23 03:35:00|137.43|134.63|137.21|134.41|137.43|134.63|137.11|134.31|0
1640230800000|2021-12-23 03:40:00|137.17|134.37|136.98|134.18|137.21|134.41|136.91|134.11|0
1640231100000|2021-12-23 03:45:00|136.95|134.15|137.04|134.24|137.1|134.3|136.91|134.11|0
1640231400000|2021-12-23 03:50:00|137.01|134.21|137.04|134.24|137.1|134.3|136.97|134.17|0
1640231700000|2021-12-23 03:55:00|137.01|134.21|137.07|134.27|137.1|134.3|137.01|134.21|0
1640232000000|2021-12-23 04:00:00|137.1|134.3|137.03|134.23|137.1|134.3|137|134.2|0
1640232300000|2021-12-23 04:05:00|137.1|134.3|137.16|134.36|137.16|134.36|137.03|134.23|0
1640232600000|2021-12-23 04:10:00|137.09|134.29|137.03|134.23|137.09|134.29|136.96|134.16|0
1640232900000|2021-12-23 04:15:00|137.09|134.29|137.09|134.29|137.15|134.35|137.03|134.23|0
1640233200000|2021-12-23 04:20:00|137.02|134.22|137.09|134.29|137.09|134.29|136.96|134.16|0
1640233500000|2021-12-23 04:25:00|137.02|134.22|137.02|134.22|137.09|134.29|137.02|134.22|0
1640233800000|2021-12-23 04:30:00|137.05|134.25|136.95|134.15|137.08|134.28|136.95|134.15|0
1640234100000|2021-12-23 04:35:00|136.99|134.19|137.08|134.28|137.08|134.28|136.95|134.15|0
1640234400000|2021-12-23 04:40:00|137.01|134.21|137.01|134.21|137.08|134.28|137.01|134.21|0
1640234700000|2021-12-23 04:45:00|137.08|134.28|137.14|134.34|137.2|134.4|137.07|134.27|0
1640235000000|2021-12-23 04:50:00|137.17|134.37|137.2|134.4|137.2|134.4|137.13|134.33|0
1640235300000|2021-12-23 04:55:00|137.23|134.43|137.2|134.4|137.33|134.53|137.2|134.4|0
1640235600000|2021-12-23 05:00:00|137.13|134.33|137|134.2|137.17|134.37|137|134.2|0
1640235900000|2021-12-23 05:05:00|137.07|134.27|137.06|134.26|137.13|134.33|137|134.2|0
1640236200000|2021-12-23 05:10:00|137|134.2|137.19|134.39|137.19|134.39|137|134.2|0
1640236500000|2021-12-23 05:15:00|137.16|134.36|137.06|134.26|137.19|134.39|137.06|134.26|0
1640236800000|2021-12-23 05:20:00|137.03|134.23|136.8|134|137.06|134.26|136.8|134|0
1640237100000|2021-12-23 05:25:00|136.86|134.06|137.05|134.25|137.05|134.25|136.86|134.06|0
1640237400000|2021-12-23 05:30:00|136.99|134.19|136.86|134.06|136.99|134.19|136.73|133.93|0
1640237700000|2021-12-23 05:35:00|136.79|133.99|136.79|133.99|136.86|134.06|136.79|133.99|0
1640238000000|2021-12-23 05:40:00|136.76|133.96|136.66|133.86|136.79|133.99|136.66|133.86|0
1640238300000|2021-12-23 05:45:00|136.69|133.89|136.66|133.86|136.79|133.99|136.66|133.86|0
1640238600000|2021-12-23 05:50:00|136.69|133.89|136.98|134.18|136.98|134.18|136.69|133.89|0
1640238900000|2021-12-23 05:55:00|136.85|134.05|136.91|134.11|137.04|134.24|136.65|133.85|0
1640239200000|2021-12-23 06:00:00|136.84|134.04|136.2|133.4|136.84|134.04|136.14|133.34|0
1640239500000|2021-12-23 06:05:00|136.26|133.46|136.65|133.85|136.65|133.85|136.26|133.46|0
1640239800000|2021-12-23 06:10:00|136.71|133.91|137.03|134.23|137.09|134.29|136.71|133.91|0
1640240100000|2021-12-23 06:15:00|137.09|134.29|137.22|134.42|137.22|134.42|136.84|134.04|0
1640240400000|2021-12-23 06:20:00|137.28|134.48|137.15|134.35|137.28|134.48|136.96|134.16|0
1640240700000|2021-12-23 06:25:00|137.22|134.42|137.02|134.22|137.28|134.48|136.89|134.09|0
1640241000000|2021-12-23 06:30:00|136.96|134.16|136.96|134.16|137.09|134.29|136.93|134.13|0
1640241300000|2021-12-23 06:35:00|136.89|134.09|137.15|134.35|137.21|134.41|136.89|134.09|0
1640241600000|2021-12-23 06:40:00|137.21|134.41|137.08|134.28|137.21|134.41|137.02|134.22|0
1640241900000|2021-12-23 06:45:00|137.11|134.31|137.08|134.28|137.14|134.34|136.95|134.15|0
1640242200000|2021-12-23 06:50:00|137.05|134.25|137.14|134.34|137.14|134.34|136.95|134.15|0
1640242500000|2021-12-23 06:55:00|137.11|134.31|136.75|133.95|137.11|134.31|136.69|133.89|0
1640242800000|2021-12-23 07:00:00|136.69|133.89|136.91|134.11|136.94|134.14|136.62|133.82|0
1640243100000|2021-12-23 07:05:00|136.94|134.14|136.74|133.94|136.94|134.14|136.68|133.88|0
1640243400000|2021-12-23 07:10:00|136.71|133.91|136.74|133.94|136.87|134.07|136.68|133.88|0
1640243700000|2021-12-23 07:15:00|136.81|134.01|136.8|134|137.06|134.26|136.8|134|0
1640244000000|2021-12-23 07:20:00|136.84|134.04|136.99|134.19|137.06|134.26|136.8|134|0
1640244300000|2021-12-23 07:25:00|136.93|134.13|136.93|134.13|137.06|134.26|136.8|134|0
1640244600000|2021-12-23 07:30:00|136.99|134.19|137.05|134.25|137.18|134.38|136.93|134.13|0
1640244900000|2021-12-23 07:35:00|137.02|134.22|136.54|133.74|137.05|134.25|136.41|133.61|0
1640245200000|2021-12-23 07:40:00|136.51|133.71|136.5|133.7|136.66|133.86|136.41|133.61|0
1640245500000|2021-12-23 07:45:00|136.47|133.67|136.66|133.86|136.72|133.92|136.47|133.67|0
1640245800000|2021-12-23 07:50:00|136.72|133.92|136.72|133.92|136.79|133.99|136.59|133.79|0
1640246100000|2021-12-23 07:55:00|136.59|133.79|136.66|133.86|136.79|133.99|136.4|133.6|0
1640246400000|2021-12-23 08:00:00|136.62|133.82|136.72|133.92|136.85|134.05|136.4|133.6|0
1640246700000|2021-12-23 08:05:00|136.52|134.12|136.58|134.18|136.81|134.41|136.45|134.05|0
1640247000000|2021-12-23 08:10:00|136.51|134.11|136.96|134.56|137.03|134.63|136.45|134.05|0
1640247300000|2021-12-23 08:15:00|136.93|134.53|137.35|134.95|137.41|135.01|136.7|134.3|0
1640247600000|2021-12-23 08:20:00|137.41|135.01|136.76|134.36|137.48|135.08|136.76|134.36|0
1640247900000|2021-12-23 08:25:00|136.8|134.4|136.63|134.23|136.96|134.56|136.57|134.17|0
1640248200000|2021-12-23 08:30:00|136.7|134.3|136.5|134.1|136.89|134.49|136.5|134.1|0
1640248500000|2021-12-23 08:35:00|136.57|134.17|137.59|135.19|137.98|135.58|136.5|134.1|0
1640248800000|2021-12-23 08:40:00|137.56|135.16|137.37|134.97|137.66|135.26|137.14|134.74|0
1640249100000|2021-12-23 08:45:00|137.46|135.06|136.94|134.54|137.56|135.16|136.88|134.48|0
1640249400000|2021-12-23 08:50:00|137.01|134.61|135.69|133.29|137.07|134.67|135.47|133.07|0
1640249700000|2021-12-23 08:55:00|135.66|133.26|135.59|133.19|135.72|133.32|135.27|132.87|0
1640250000000|2021-12-23 09:00:00|135.66|133.26|135.72|133.32|136.1|133.7|135.59|133.19|0
1640250300000|2021-12-23 09:05:00|135.65|133.25|135.2|132.8|135.65|133.25|135.01|132.61|0
1640250600000|2021-12-23 09:10:00|135.24|132.84|135.39|132.99|135.39|132.99|135.01|132.61|0
1640250900000|2021-12-23 09:15:00|135.43|133.03|135.65|133.25|135.77|133.37|135.39|132.99|0
1640251200000|2021-12-23 09:20:00|135.58|133.18|136.03|133.63|136.13|133.73|135.58|133.18|0
1640251500000|2021-12-23 09:25:00|135.96|133.56|136.15|133.75|136.15|133.75|135.9|133.5|0
1640251800000|2021-12-23 09:30:00|136.22|133.82|136.09|133.69|136.35|133.95|135.9|133.5|0
1640252100000|2021-12-23 09:35:00|136.12|133.72|135.83|133.43|136.12|133.72|135.83|133.43|0
1640252400000|2021-12-23 09:40:00|135.76|133.36|135.7|133.3|135.89|133.49|135.57|133.17|0
1640252700000|2021-12-23 09:45:00|135.63|133.23|135.82|133.42|136.08|133.68|135.63|133.23|0
1640253000000|2021-12-23 09:50:00|135.86|133.46|136.05|133.65|136.08|133.68|135.76|133.36|0
1640253300000|2021-12-23 09:55:00|136.01|133.61|135.88|133.48|136.01|133.61|135.75|133.35|0
1640253600000|2021-12-23 10:00:00|135.85|133.45|135.88|133.48|136.14|133.74|135.81|133.41|0
1640253900000|2021-12-23 10:05:00|135.81|133.41|135.88|133.48|136|133.6|135.75|133.35|0
1640254200000|2021-12-23 10:10:00|135.81|133.41|135.75|133.35|135.81|133.41|135.68|133.28|0
1640254500000|2021-12-23 10:15:00|135.68|133.28|135.68|133.28|135.75|133.35|135.68|133.28|0
1640254800000|2021-12-23 10:20:00|135.65|133.25|135.36|132.96|135.65|133.25|135.1|132.7|0
1640255100000|2021-12-23 10:25:00|135.42|133.02|135.39|132.99|135.49|133.09|135.29|132.89|0
1640255400000|2021-12-23 10:30:00|135.42|133.02|135.45|133.05|135.48|133.08|135.35|132.95|0
1640255700000|2021-12-23 10:35:00|135.48|133.08|134.97|132.57|135.48|133.08|134.97|132.57|0
1640256000000|2021-12-23 10:40:00|134.78|132.38|134.9|132.5|134.97|132.57|134.78|132.38|0
1640256300000|2021-12-23 10:45:00|134.97|132.57|135.03|132.63|135.16|132.76|134.96|132.56|0
1640256600000|2021-12-23 10:50:00|134.96|132.56|134.58|132.18|134.96|132.56|134.33|131.93|0
1640256900000|2021-12-23 10:55:00|134.55|132.15|134.58|132.18|134.58|132.18|134.39|131.99|0
1640257200000|2021-12-23 11:00:00|134.51|132.11|134.64|132.24|134.7|132.3|134.45|132.05|0
1640257500000|2021-12-23 11:05:00|134.7|132.3|134.32|131.92|134.7|132.3|134.26|131.86|0
1640257800000|2021-12-23 11:10:00|134.25|131.85|134.51|132.11|134.51|132.11|134.06|131.66|0
1640258100000|2021-12-23 11:15:00|134.57|132.17|134.57|132.17|134.76|132.36|134.38|131.98|0
1640258400000|2021-12-23 11:20:00|134.5|132.1|134.44|132.04|134.5|132.1|134.31|131.91|0
1640258700000|2021-12-23 11:25:00|134.5|132.1|134.05|131.65|134.56|132.16|134.05|131.65|0
1640259000000|2021-12-23 11:30:00|134.12|131.72|134.37|131.97|134.37|131.97|134.12|131.72|0
1640259300000|2021-12-23 11:35:00|134.43|132.03|134.37|131.97|134.56|132.16|134.34|131.94|0
1640259600000|2021-12-23 11:40:00|134.3|131.9|134.36|131.96|134.37|131.97|134.11|131.71|0
1640259900000|2021-12-23 11:45:00|134.3|131.9|134.42|132.02|134.55|132.15|134.3|131.9|0
1640260200000|2021-12-23 11:50:00|134.46|132.06|134.42|132.02|134.49|132.09|134.23|131.83|0
1640260500000|2021-12-23 11:55:00|134.29|131.89|134.1|131.7|134.29|131.89|134.04|131.64|0
1640260800000|2021-12-23 12:00:00|134.04|131.64|133.53|131.13|134.04|131.64|133.47|131.07|0
1640261100000|2021-12-23 12:05:00|133.47|131.07|133.78|131.38|133.78|131.38|133.47|131.07|0
1640261400000|2021-12-23 12:10:00|133.72|131.32|133.46|131.06|133.78|131.38|133.46|131.06|0
1640261700000|2021-12-23 12:15:00|133.5|131.1|133.78|131.38|133.84|131.44|133.34|130.94|0
1640262000000|2021-12-23 12:20:00|133.84|131.44|133.9|131.5|133.96|131.56|133.59|131.19|0
1640262300000|2021-12-23 12:25:00|133.93|131.53|134.21|131.81|134.4|132|133.9|131.5|0
1640262600000|2021-12-23 12:30:00|134.28|131.88|134.21|131.81|134.4|132|134.15|131.75|0
1640262900000|2021-12-23 12:35:00|134.24|131.84|135.89|133.49|135.89|133.49|134.15|131.75|0
1640263200000|2021-12-23 12:40:00|132.76|130.36|132.26|129.86|132.76|130.36|132.26|129.86|0
1640263500000|2021-12-23 12:45:00|132.19|129.79|132.19|129.79|132.32|129.92|132.19|129.79|0
1640263800000|2021-12-23 12:50:00|132.25|129.85|132.19|129.79|132.29|129.89|132.19|129.79|0
1640264100000|2021-12-23 12:55:00|132.12|129.72|132.16|129.76|132.31|129.91|132.12|129.72|0
1640264400000|2021-12-23 13:00:00|132.19|129.79|132.44|130.04|132.44|130.04|131.68|129.28|0
1640264700000|2021-12-23 13:05:00|132.5|130.1|132.56|130.16|132.62|130.22|132.31|129.91|0
1640265000000|2021-12-23 13:10:00|132.62|130.22|132.49|130.09|132.75|130.35|132.49|130.09|0
1640265300000|2021-12-23 13:15:00|132.56|130.16|132.81|130.41|132.81|130.41|132.56|130.16|0
1640265600000|2021-12-23 13:20:00|132.87|130.47|133.18|130.78|133.18|130.78|132.87|130.47|0
1640265900000|2021-12-23 13:25:00|133.25|130.85|132.99|130.59|133.5|131.1|132.99|130.59|0
1640266200000|2021-12-23 13:30:00|132.96|130.56|133.05|130.65|133.47|131.07|132.74|130.34|0
1640266500000|2021-12-23 13:35:00|132.99|130.59|133.43|131.03|133.49|131.09|132.73|130.33|0
1640266800000|2021-12-23 13:40:00|133.49|131.09|134.12|131.72|134.57|132.17|133.37|130.97|0
1640267100000|2021-12-23 13:45:00|134.19|131.79|133.33|130.93|134.19|131.79|133.23|130.83|0
1640267400000|2021-12-23 13:50:00|133.3|130.9|133.42|131.02|133.49|131.09|133.23|130.83|0
1640267700000|2021-12-23 13:55:00|133.48|131.08|133.23|130.83|133.55|131.15|133.1|130.7|0
1640268000000|2021-12-23 14:00:00|133.17|130.77|132.53|130.13|133.17|130.77|132.41|130.01|0
1640268300000|2021-12-23 14:05:00|132.72|130.32|132.59|130.19|132.85|130.45|132.47|130.07|0
1640268600000|2021-12-23 14:10:00|132.53|130.13|133.03|130.63|133.09|130.69|132.4|130|0
1640268900000|2021-12-23 14:15:00|133.09|130.69|133.22|130.82|133.35|130.95|132.84|130.44|0
1640269200000|2021-12-23 14:20:00|133.28|130.88|133.03|130.63|133.41|131.01|132.9|130.5|0
1640269500000|2021-12-23 14:25:00|132.96|130.56|133.4|131|133.4|131|132.9|130.5|0
1640269800000|2021-12-23 14:30:00|133.21|130.81|131.01|128.61|133.59|131.19|130.89|128.49|0
1640270100000|2021-12-23 14:35:00|130.95|128.55|129.02|126.62|131.01|128.61|128.53|126.13|0
1640270400000|2021-12-23 14:40:00|129.08|126.68|129.58|127.18|130.51|128.11|129.02|126.62|0
1640270700000|2021-12-23 14:45:00|129.39|126.99|129.88|127.48|130.32|127.92|129.14|126.74|0
1640271000000|2021-12-23 14:50:00|131.64|129.24|131.48|129.08|131.64|129.24|130.61|128.21|0
1640271300000|2021-12-23 14:55:00|131.42|129.02|130.98|128.58|132.23|129.83|130.76|128.36|0
1640271600000|2021-12-23 15:00:00|131.1|128.7|131.29|128.89|131.41|129.01|130.42|128.02|0
1640271900000|2021-12-23 15:05:00|131.35|128.95|131.1|128.7|131.53|129.13|130.85|128.45|0
1640272200000|2021-12-23 15:10:00|131.03|128.63|129.77|127.37|131.1|128.7|129.49|127.09|0
1640272500000|2021-12-23 15:15:00|129.67|127.27|130.04|127.64|130.41|128.01|129.61|127.21|0
1640272800000|2021-12-23 15:20:00|129.98|127.58|129.54|127.14|130.22|127.82|129.48|127.08|0
1640273100000|2021-12-23 15:25:00|129.61|127.21|129.91|127.51|130.34|127.94|129.54|127.14|0
1640273400000|2021-12-23 15:30:00|129.85|127.45|130.34|127.94|130.71|128.31|129.3|126.9|0
1640273700000|2021-12-23 15:35:00|130.4|128|130.28|127.88|130.59|128.19|129.97|127.57|0
1640274000000|2021-12-23 15:40:00|130.34|127.94|130.03|127.63|130.4|128|129.84|127.44|0
1640274300000|2021-12-23 15:45:00|130.09|127.69|129.53|127.13|130.15|127.75|129.47|127.07|0
1640274600000|2021-12-23 15:50:00|129.41|127.01|128.25|125.85|129.78|127.38|128.07|125.67|0
1640274900000|2021-12-23 15:55:00|128.19|125.79|127.76|125.36|128.31|125.91|127.7|125.3|0
1640275200000|2021-12-23 16:00:00|127.7|125.3|127.76|125.36|128.13|125.73|127.46|125.06|0
1640275500000|2021-12-23 16:05:00|127.7|125.3|127.27|124.87|127.82|125.42|127.09|124.69|0
1640275800000|2021-12-23 16:10:00|127.21|124.81|127.33|124.93|127.33|124.93|126.84|124.44|0
1640276100000|2021-12-23 16:15:00|127.21|124.81|127.14|124.74|127.33|124.93|126.9|124.5|0
1640276400000|2021-12-23 16:20:00|127.2|124.8|127.51|125.11|127.81|125.41|127.2|124.8|0
1640276700000|2021-12-23 16:25:00|127.57|125.17|128.18|125.78|128.42|126.02|127.38|124.98|0
1640277000000|2021-12-23 16:30:00|128.11|125.71|127.68|125.28|128.11|125.71|127.62|125.22|0
1640277300000|2021-12-23 16:35:00|127.62|125.22|126.91|124.51|129.02|126.62|126.91|124.51|0
1640277600000|2021-12-23 16:40:00|126.97|124.57|127.03|124.63|127.15|124.75|126.91|124.51|0
1640277900000|2021-12-23 16:45:00|126.97|124.57|126.84|124.44|127.03|124.63|126.54|124.14|0
1640278200000|2021-12-23 16:50:00|126.78|124.38|126.78|124.38|126.96|124.56|126.54|124.14|0
1640278500000|2021-12-23 16:55:00|126.72|124.32|126.53|124.13|126.96|124.56|126.53|124.13|0
1640278800000|2021-12-23 17:00:00|126.59|124.19|126.83|124.43|126.87|124.47|126.59|124.19|0
1640279100000|2021-12-23 17:05:00|126.77|124.37|127.01|124.61|127.08|124.68|126.71|124.31|0
1640279400000|2021-12-23 17:10:00|126.95|124.55|127.07|124.67|127.07|124.67|126.83|124.43|0
1640279700000|2021-12-23 17:15:00|127.01|124.61|127.38|124.98|127.5|125.1|127.01|124.61|0
1640280000000|2021-12-23 17:20:00|127.31|124.91|127.43|125.03|127.5|125.1|127.19|124.79|0
1640280300000|2021-12-23 17:25:00|127.49|125.09|127.37|124.97|127.49|125.09|127.25|124.85|0
1640280600000|2021-12-23 17:30:00|127.43|125.03|127.31|124.91|127.43|125.03|127.06|124.66|0
1640280900000|2021-12-23 17:35:00|127.25|124.85|128.27|125.87|128.33|125.93|127.25|124.85|0
1640281200000|2021-12-23 17:40:00|128.21|125.81|128.08|125.68|128.21|125.81|127.96|125.56|0
1640281500000|2021-12-23 17:45:00|128.02|125.62|128.33|125.93|128.39|125.99|128.02|125.62|0
1640281800000|2021-12-23 17:50:00|128.26|125.86|128.26|125.86|128.45|126.05|128.14|125.74|0
1640282100000|2021-12-23 17:55:00|128.32|125.92|128.02|125.62|128.32|125.92|128.02|125.62|0
1640282400000|2021-12-23 18:00:00|128.08|125.68|128.32|125.92|128.32|125.92|127.89|125.49|0
1640282700000|2021-12-23 18:05:00|128.26|125.86|128.25|125.85|128.32|125.92|128.01|125.61|0
1640283000000|2021-12-23 18:10:00|128.19|125.79|128.68|126.28|128.87|126.47|128.19|125.79|0
1640283300000|2021-12-23 18:15:00|128.74|126.34|128.62|126.22|128.74|126.34|128.44|126.04|0
1640283600000|2021-12-23 18:20:00|128.56|126.16|128.43|126.03|128.62|126.22|128.43|126.03|0
1640283900000|2021-12-23 18:25:00|128.49|126.09|127.7|125.3|128.49|126.09|127.63|125.23|0
1640284200000|2021-12-23 18:30:00|127.76|125.36|127.94|125.54|128|125.6|127.63|125.23|0
1640284500000|2021-12-23 18:35:00|128|125.6|128.06|125.66|128.06|125.66|127.88|125.48|0
1640284800000|2021-12-23 18:40:00|128.12|125.72|127.99|125.59|128.18|125.78|127.93|125.53|0
1640285100000|2021-12-23 18:45:00|128.05|125.65|127.75|125.35|128.05|125.65|127.75|125.35|0
1640285400000|2021-12-23 18:50:00|127.69|125.29|127.5|125.1|127.69|125.29|127.5|125.1|0
1640285700000|2021-12-23 18:55:00|127.44|125.04|127.5|125.1|127.62|125.22|127.26|124.86|0
1640286000000|2021-12-23 19:00:00|127.44|125.04|127.13|124.73|127.44|125.04|126.95|124.55|0
1640286300000|2021-12-23 19:05:00|127.07|124.67|127.25|124.85|127.31|124.91|126.89|124.49|0
1640286600000|2021-12-23 19:10:00|127.19|124.79|127.31|124.91|127.37|124.97|127.19|124.79|0
1640286900000|2021-12-23 19:15:00|127.37|124.97|127.12|124.72|127.73|125.33|127.06|124.66|0
1640287200000|2021-12-23 19:20:00|127.18|124.78|126.73|124.33|127.18|124.78|126.7|124.3|0
1640287500000|2021-12-23 19:25:00|126.7|124.3|126.81|124.41|126.88|124.48|126.57|124.17|0
1640287800000|2021-12-23 19:30:00|126.88|124.48|126.87|124.47|127.18|124.78|126.75|124.35|0
1640288100000|2021-12-23 19:35:00|126.99|124.59|127.11|124.71|127.18|124.78|126.93|124.53|0
1640288400000|2021-12-23 19:40:00|127.14|124.74|126.81|124.41|127.14|124.74|126.81|124.41|0
1640288700000|2021-12-23 19:45:00|126.87|124.47|126.68|124.28|126.99|124.59|126.68|124.28|0
1640289000000|2021-12-23 19:50:00|126.74|124.34|126.32|123.92|126.74|124.34|126.32|123.92|0
1640289300000|2021-12-23 19:55:00|126.38|123.98|126.32|123.92|126.44|124.04|126.26|123.86|0
1640289600000|2021-12-23 20:00:00|126.38|123.98|127.47|125.07|127.47|125.07|126.26|123.86|0
1640289900000|2021-12-23 20:05:00|127.4|125|127.1|124.7|127.4|125|126.92|124.52|0
1640290200000|2021-12-23 20:10:00|127.04|124.64|126.61|124.21|127.16|124.76|126.61|124.21|0
1640290500000|2021-12-23 20:15:00|126.43|124.03|126.73|124.33|126.85|124.45|126.37|123.97|0
1640290800000|2021-12-23 20:20:00|126.67|124.27|127.09|124.69|127.09|124.69|126.61|124.21|0
1640291100000|2021-12-23 20:25:00|127.03|124.63|127.09|124.69|127.27|124.87|126.91|124.51|0
1640291400000|2021-12-23 20:30:00|127.15|124.75|127.94|125.54|128.06|125.66|127.09|124.69|0
1640291700000|2021-12-23 20:35:00|128|125.6|127.46|125.06|128|125.6|127.15|124.75|0
1640292000000|2021-12-23 20:40:00|127.4|125|126.79|124.39|127.58|125.18|126.73|124.33|0
1640292300000|2021-12-23 20:45:00|126.73|124.33|126.18|123.78|126.79|124.39|126|123.6|0
1640292600000|2021-12-23 20:50:00|126|123.6|126.36|123.96|126.42|124.02|125.64|123.24|0
1640292900000|2021-12-23 20:55:00|126.42|124.02|129.35|126.95|129.53|127.13|126.42|124.02|0
1640293200000|2021-12-23 21:00:00|129.53|127.13|129.16|126.76|129.53|127.13|128.67|126.27|0
1640293500000|2021-12-23 21:05:00|129.04|126.64|129.34|126.94|129.34|126.94|128.67|126.27|0
1640293800000|2021-12-23 21:10:00|129.28|126.88|129.28|126.88|129.52|127.12|129.22|126.82|0
1640294100000|2021-12-23 21:15:00|129.48|126.68|129.45|126.65|129.48|126.68|129.45|126.65|0
1640592300000|2021-12-27 08:05:00|129.26|126.86|128.86|126.46|129.29|126.89|128.31|125.91|0
1640592600000|2021-12-27 08:10:00|128.73|126.33|128.45|126.05|128.73|126.33|128.15|125.75|0
1640592900000|2021-12-27 08:15:00|128.52|126.12|128.45|126.05|128.58|126.18|128.03|125.63|0
1640593200000|2021-12-27 08:20:00|128.39|125.99|128.76|126.36|128.91|126.51|128.18|125.78|0
1640593500000|2021-12-27 08:25:00|128.73|126.33|129.03|126.63|129.12|126.72|128.63|126.23|0
1640593800000|2021-12-27 08:30:00|129|126.6|128.44|126.04|129.12|126.72|128.38|125.98|0
1640594100000|2021-12-27 08:35:00|128.41|126.01|128.14|125.74|128.44|126.04|128.01|125.61|0
1640594400000|2021-12-27 08:40:00|128.17|125.77|128.26|125.86|128.44|126.04|128.07|125.67|0
1640594700000|2021-12-27 08:45:00|128.32|125.92|128.31|125.91|128.68|126.28|128.31|125.91|0
1640595000000|2021-12-27 08:50:00|128.35|125.95|128.19|125.79|128.41|126.01|127.98|125.58|0
1640595300000|2021-12-27 08:55:00|128.22|125.82|128.13|125.73|128.25|125.85|127.58|125.18|0
1640595600000|2021-12-27 09:00:00|128.06|125.66|128.8|126.4|128.92|126.52|128.06|125.66|0
1640595900000|2021-12-27 09:05:00|128.83|126.43|127.82|125.42|128.86|126.46|127.82|125.42|0
1640596200000|2021-12-27 09:10:00|127.79|125.39|127.87|125.47|127.94|125.54|127.63|125.23|0
1640596500000|2021-12-27 09:15:00|127.81|125.41|128.3|125.9|128.36|125.96|127.81|125.41|0
1640596800000|2021-12-27 09:20:00|128.24|125.84|128.36|125.96|128.48|126.08|128.24|125.84|0
1640597100000|2021-12-27 09:25:00|128.39|125.99|128.26|125.86|128.48|126.08|128.23|125.83|0
1640597400000|2021-12-27 09:30:00|128.29|125.89|128.63|126.23|128.9|126.5|128.29|125.89|0
1640597700000|2021-12-27 09:35:00|128.66|126.26|128.17|125.77|128.66|126.26|128.11|125.71|0
1640598000000|2021-12-27 09:40:00|128.1|125.7|127.83|125.43|128.1|125.7|127.68|125.28|0
1640598300000|2021-12-27 09:45:00|127.86|125.46|127.6|125.4|127.89|125.49|127.39|125.19|0
1640598600000|2021-12-27 09:50:00|127.63|125.43|127.21|125.01|127.63|125.43|127.21|125.01|0
1640598900000|2021-12-27 09:55:00|127.27|125.07|127.17|124.97|127.42|125.22|126.96|124.76|0
1640599200000|2021-12-27 10:00:00|127.14|124.94|127.29|125.09|127.38|125.18|126.84|124.64|0
1640599500000|2021-12-27 10:05:00|127.32|125.12|127.56|125.36|127.63|125.43|127.26|125.06|0
1640599800000|2021-12-27 10:10:00|127.62|125.42|127.5|125.3|127.62|125.42|127.44|125.24|0
1640600100000|2021-12-27 10:15:00|127.44|125.24|127.01|124.81|127.44|125.24|126.95|124.75|0
1640600400000|2021-12-27 10:20:00|127.07|124.87|127.22|125.02|127.37|125.17|127.01|124.81|0
1640600700000|2021-12-27 10:25:00|127.25|125.05|127.19|124.99|127.31|125.11|127.07|124.87|0
1640601000000|2021-12-27 10:30:00|127.13|124.93|127|124.8|127.13|124.93|126.88|124.68|0
1640601300000|2021-12-27 10:35:00|127.06|124.86|127.06|124.86|127.18|124.98|126.94|124.74|0
1640601600000|2021-12-27 10:40:00|127.03|124.83|126.94|124.74|127.12|124.92|126.94|124.74|0
1640601900000|2021-12-27 10:45:00|126.91|124.71|126.81|124.61|126.91|124.71|126.69|124.49|0
1640602200000|2021-12-27 10:50:00|126.87|124.67|127.02|124.82|127.02|124.82|126.69|124.49|0
1640602500000|2021-12-27 10:55:00|127.05|124.85|127.05|124.85|127.23|125.03|127.05|124.85|0
1640602800000|2021-12-27 11:00:00|127.08|124.88|127.17|124.97|127.29|125.09|126.99|124.79|0
1640603100000|2021-12-27 11:05:00|127.11|124.91|126.98|124.78|127.17|124.97|126.92|124.72|0
1640603400000|2021-12-27 11:10:00|126.96|124.76|127.04|124.84|127.11|124.91|126.96|124.76|0
1640603700000|2021-12-27 11:15:00|127.01|124.81|127.04|124.84|127.1|124.9|126.95|124.75|0
1640604000000|2021-12-27 11:20:00|127.07|124.87|127.31|125.11|127.46|125.26|127.07|124.87|0
1640604300000|2021-12-27 11:25:00|127.34|125.14|127.31|125.11|127.34|125.14|127.1|124.9|0
1640604600000|2021-12-27 11:30:00|127.28|125.08|127.37|125.17|127.52|125.32|127.16|124.96|0
1640604900000|2021-12-27 11:35:00|127.34|125.14|127.15|124.95|127.34|125.14|127.09|124.89|0
1640605200000|2021-12-27 11:40:00|127.09|124.89|127.15|124.95|127.15|124.95|126.94|124.74|0
1640605500000|2021-12-27 11:45:00|127.21|125.01|127.3|125.1|127.33|125.13|127.15|124.95|0
1640605800000|2021-12-27 11:50:00|127.27|125.07|127.14|124.94|127.36|125.16|127.08|124.88|0
1640606100000|2021-12-27 11:55:00|127.08|124.88|127.02|124.82|127.2|125|127.02|124.82|0
1640606400000|2021-12-27 12:00:00|127.05|124.85|127.08|124.88|127.14|124.94|126.96|124.76|0
1640606700000|2021-12-27 12:05:00|127.05|124.85|126.89|124.69|127.2|125|126.83|124.63|0
1640607000000|2021-12-27 12:10:00|126.95|124.75|126.77|124.57|126.95|124.75|126.77|124.57|0
1640607300000|2021-12-27 12:15:00|126.71|124.51|126.4|124.2|126.77|124.57|126.4|124.2|0
1640607600000|2021-12-27 12:20:00|126.34|124.14|126.1|123.9|126.4|124.2|126.04|123.84|0
1640607900000|2021-12-27 12:25:00|126.04|123.84|126.1|123.9|126.28|124.08|126.04|123.84|0
1640608200000|2021-12-27 12:30:00|126.04|123.84|125.37|123.17|126.04|123.84|125.13|122.93|0
1640608500000|2021-12-27 12:35:00|125.31|123.11|125.25|123.05|125.55|123.35|125.19|122.99|0
1640608800000|2021-12-27 12:40:00|125.31|123.11|125.52|123.32|125.55|123.35|124.95|122.75|0
1640609100000|2021-12-27 12:45:00|125.55|123.35|125.54|123.34|125.76|123.56|125.49|123.29|0
1640609400000|2021-12-27 12:50:00|125.42|123.22|125.66|123.46|125.72|123.52|125.42|123.22|0
1640609700000|2021-12-27 12:55:00|125.6|123.4|125.72|123.52|125.72|123.52|125.54|123.34|0
1640610000000|2021-12-27 13:00:00|125.66|123.46|125.6|123.4|125.75|123.55|125.48|123.28|0
1640610300000|2021-12-27 13:05:00|125.66|123.46|125.53|123.33|125.66|123.46|125.41|123.21|0
1640610600000|2021-12-27 13:10:00|125.47|123.27|125.47|123.27|125.71|123.51|125.47|123.27|0
1640610900000|2021-12-27 13:15:00|125.41|123.21|124.99|122.79|125.41|123.21|124.99|122.79|0
1640611200000|2021-12-27 13:20:00|124.93|122.73|125.11|122.91|125.17|122.97|124.81|122.61|0
1640611500000|2021-12-27 13:25:00|125.05|122.85|125.28|123.08|125.47|123.27|125.05|122.85|0
1640611800000|2021-12-27 13:30:00|125.16|122.96|125.19|122.99|125.34|123.14|125.16|122.96|0
1640612100000|2021-12-27 13:35:00|125.16|122.96|125.04|122.84|125.22|123.02|124.92|122.72|0
1640612400000|2021-12-27 13:40:00|124.98|122.78|124.8|122.6|125.04|122.84|124.8|122.6|0
1640612700000|2021-12-27 13:45:00|124.86|122.66|124.67|122.47|124.86|122.66|124.5|122.3|0
1640613000000|2021-12-27 13:50:00|124.73|122.53|124.98|122.78|125.1|122.9|123.17|120.97|0
1640613300000|2021-12-27 13:55:00|125.03|122.83|125.27|123.07|125.27|123.07|124.97|122.77|0
1640613600000|2021-12-27 14:00:00|125.33|123.13|125.21|123.01|125.39|123.19|125.15|122.95|0
1640613900000|2021-12-27 14:05:00|125.27|123.07|125.39|123.19|125.57|123.37|124.97|122.77|0
1640614200000|2021-12-27 14:10:00|125.33|123.13|125.14|122.94|125.39|123.19|125.14|122.94|0
1640614500000|2021-12-27 14:15:00|125.2|123|125.56|123.36|125.56|123.36|125.02|122.82|0
1640614800000|2021-12-27 14:20:00|125.5|123.3|125.38|123.18|125.62|123.42|125.26|123.06|0
1640615100000|2021-12-27 14:25:00|125.44|123.24|125.98|123.78|125.98|123.78|125.44|123.24|0
1640615400000|2021-12-27 14:30:00|125.86|123.66|123.94|121.74|125.98|123.78|123.23|121.03|0
1640615700000|2021-12-27 14:35:00|124.12|121.92|123.82|121.62|124.12|121.92|123.35|121.15|0
1640616000000|2021-12-27 14:40:00|123.7|121.5|123.52|121.32|123.82|121.62|122.99|120.79|0
1640616300000|2021-12-27 14:45:00|123.64|121.44|122.57|120.37|123.88|121.68|122.57|120.37|0
1640616600000|2021-12-27 14:50:00|122.81|120.61|123.46|121.26|123.52|121.32|121.98|119.78|0
1640616900000|2021-12-27 14:55:00|123.4|121.2|125.51|123.31|125.81|123.61|123.04|120.84|0
1640617200000|2021-12-27 15:00:00|125.33|123.13|123.38|121.18|125.69|123.49|123.38|121.18|0
1640617500000|2021-12-27 15:05:00|123.44|121.24|122.67|120.47|123.55|121.35|122.67|120.47|0
1640617800000|2021-12-27 15:10:00|122.73|120.53|122.61|120.41|123.14|120.94|122.61|120.41|0
1640618100000|2021-12-27 15:15:00|122.67|120.47|122.61|120.41|122.96|120.76|122.55|120.35|0
1640618400000|2021-12-27 15:20:00|122.55|120.35|121.96|119.76|122.72|120.52|121.73|119.53|0
1640618700000|2021-12-27 15:25:00|121.9|119.7|121.03|118.83|122.19|119.99|121.03|118.83|0
1640619000000|2021-12-27 15:30:00|120.97|118.77|120.85|118.65|121.55|119.35|120.68|118.48|0
1640619300000|2021-12-27 15:35:00|120.91|118.71|120.73|118.53|121.31|119.11|120.62|118.42|0
1640619600000|2021-12-27 15:40:00|120.79|118.59|120.79|118.59|121.14|118.94|120.62|118.42|0
1640619900000|2021-12-27 15:45:00|120.73|118.53|120.84|118.64|121.43|119.23|120.56|118.36|0
1640620200000|2021-12-27 15:50:00|120.79|118.59|120.9|118.7|120.96|118.76|120.56|118.36|0
1640620500000|2021-12-27 15:55:00|120.93|118.73|120.26|118.06|120.96|118.76|120.26|118.06|0
1640620800000|2021-12-27 16:00:00|120.09|117.89|119.86|117.66|120.49|118.29|119.86|117.66|0
1640621100000|2021-12-27 16:05:00|119.8|117.6|120.03|117.83|120.49|118.29|119.8|117.6|0
1640621400000|2021-12-27 16:10:00|120|117.8|119.74|117.54|120.08|117.88|119.56|117.36|0
1640621700000|2021-12-27 16:15:00|119.68|117.48|120.54|118.34|120.77|118.57|119.56|117.36|0
1640622000000|2021-12-27 16:20:00|120.48|118.28|120.54|118.34|121.06|118.86|120.31|118.11|0
1640622300000|2021-12-27 16:25:00|120.48|118.28|119.9|117.7|120.65|118.45|119.73|117.53|0
1640622600000|2021-12-27 16:30:00|119.96|117.76|120.3|118.1|120.42|118.22|119.84|117.64|0
1640622900000|2021-12-27 16:35:00|120.42|118.22|119.84|117.64|120.59|118.39|119.78|117.58|0
1640623200000|2021-12-27 16:40:00|119.95|117.75|119.95|117.75|120.13|117.93|119.78|117.58|0
1640623500000|2021-12-27 16:45:00|120.01|117.81|120.18|117.98|120.24|118.04|119.78|117.58|0
1640623800000|2021-12-27 16:50:00|120.24|118.04|120|117.8|120.27|118.07|119.89|117.69|0
1640624100000|2021-12-27 16:55:00|119.95|117.75|119.6|117.4|120|117.8|119.6|117.4|0
1640624400000|2021-12-27 17:00:00|119.66|117.46|119.14|116.94|119.66|117.46|119.08|116.88|0
1640624700000|2021-12-27 17:05:00|119.2|117|119.02|116.82|119.2|117|118.97|116.77|0
1640625000000|2021-12-27 17:10:00|119.14|116.94|118.96|116.76|119.42|117.22|118.91|116.71|0
1640625300000|2021-12-27 17:15:00|118.91|116.71|119.02|116.82|119.13|116.93|118.9|116.7|0
1640625600000|2021-12-27 17:20:00|118.96|116.76|118.9|116.7|119.19|116.99|118.84|116.64|0
1640625900000|2021-12-27 17:25:00|118.84|116.64|118.92|116.72|121.92|119.72|117.93|115.73|0
1640626200000|2021-12-27 17:30:00|118.89|116.69|119.03|116.83|119.26|117.06|118.74|116.54|0
1640626500000|2021-12-27 17:35:00|119.08|116.88|118.97|116.77|119.31|117.11|118.97|116.77|0
1640626800000|2021-12-27 17:40:00|119.03|116.83|118.91|116.71|119.31|117.11|118.91|116.71|0
1640627100000|2021-12-27 17:45:00|118.97|116.77|118.79|116.59|119.14|116.94|118.79|116.59|0
1640627400000|2021-12-27 17:50:00|118.85|116.65|118.68|116.48|118.91|116.71|118.62|116.42|0
1640627700000|2021-12-27 17:55:00|118.73|116.53|118.67|116.47|118.79|116.59|118.59|116.39|0
1640628000000|2021-12-27 18:00:00|118.7|116.5|118.78|116.58|118.96|116.76|118.7|116.5|0
1640628300000|2021-12-27 18:05:00|118.73|116.53|118.55|116.35|118.84|116.64|118.55|116.35|0
1640628600000|2021-12-27 18:10:00|118.61|116.41|118.44|116.24|118.84|116.64|118.44|116.24|0
1640628900000|2021-12-27 18:15:00|118.38|116.18|118.49|116.29|118.61|116.41|118.38|116.18|0
1640629200000|2021-12-27 18:20:00|118.55|116.35|118.15|115.95|118.61|116.41|118.15|115.95|0
1640629500000|2021-12-27 18:25:00|118.21|116.01|118.15|115.95|118.21|116.01|117.75|115.55|0
1640629800000|2021-12-27 18:30:00|118.09|115.89|118.26|116.06|118.34|116.14|118.09|115.89|0
1640630100000|2021-12-27 18:35:00|118.2|116|118.09|115.89|118.26|116.06|117.92|115.72|0
1640630400000|2021-12-27 18:40:00|118.03|115.83|118.03|115.83|118.2|116|117.97|115.77|0
1640630700000|2021-12-27 18:45:00|118.08|115.88|117.97|115.77|118.25|116.05|117.97|115.77|0
1640631000000|2021-12-27 18:50:00|118.02|115.82|117.79|115.59|118.02|115.82|117.74|115.54|0
1640631300000|2021-12-27 18:55:00|117.74|115.54|117.4|115.2|117.85|115.65|117.4|115.2|0
1640631600000|2021-12-27 19:00:00|117.45|115.25|117.51|115.31|117.96|115.76|117.45|115.25|0
1640631900000|2021-12-27 19:05:00|117.45|115.25|117.45|115.25|117.71|115.51|117.45|115.25|0
1640632200000|2021-12-27 19:10:00|117.5|115.3|117.45|115.25|117.62|115.42|117.33|115.13|0
1640632500000|2021-12-27 19:15:00|117.5|115.3|117.39|115.19|117.61|115.41|117.39|115.19|0
1640632800000|2021-12-27 19:20:00|117.44|115.24|117.16|114.96|117.44|115.24|117.05|114.85|0
1640633100000|2021-12-27 19:25:00|117.05|114.85|117.85|115.65|118.08|115.88|116.82|114.62|0
1640633400000|2021-12-27 19:30:00|117.91|115.71|118.08|115.88|118.13|115.93|117.91|115.71|0
1640633700000|2021-12-27 19:35:00|118.02|115.82|118.24|116.04|118.3|116.1|117.85|115.65|0
1640634000000|2021-12-27 19:40:00|118.19|115.99|118.69|116.49|118.69|116.49|117.96|115.76|0
1640634300000|2021-12-27 19:45:00|118.81|116.61|118.92|116.72|119.21|117.01|118.64|116.44|0
1640634600000|2021-12-27 19:50:00|118.86|116.66|119.14|116.94|119.26|117.06|118.86|116.66|0
1640634900000|2021-12-27 19:55:00|119.2|117|118.8|116.6|119.37|117.17|118.74|116.54|0
1640635200000|2021-12-27 20:00:00|118.86|116.66|119.14|116.94|119.37|117.17|118.86|116.66|0
1640635500000|2021-12-27 20:05:00|119.17|116.97|119.14|116.94|119.59|117.39|119.08|116.88|0
1640635800000|2021-12-27 20:10:00|119.19|116.99|119.3|117.1|119.59|117.39|119.19|116.99|0
1640636100000|2021-12-27 20:15:00|119.36|117.16|119.42|117.22|119.82|117.62|119.3|117.1|0
1640636400000|2021-12-27 20:20:00|119.47|117.27|117.26|115.06|119.53|117.33|117.09|114.89|0
1640636700000|2021-12-27 20:25:00|117.21|115.01|116.53|114.33|117.21|115.01|116.47|114.27|0
1640637000000|2021-12-27 20:30:00|116.47|114.27|116.41|114.21|116.47|114.27|116.24|114.04|0
1640637300000|2021-12-27 20:35:00|116.47|114.27|116.86|114.66|116.86|114.66|116.41|114.21|0
1640637600000|2021-12-27 20:40:00|116.8|114.6|115.85|113.65|116.86|114.66|115.79|113.59|0
1640637900000|2021-12-27 20:45:00|115.79|113.59|115.56|113.36|115.9|113.7|115.4|113.2|0
1640638200000|2021-12-27 20:50:00|115.45|113.25|114.84|112.64|115.79|113.59|114.67|112.47|0
1640638500000|2021-12-27 20:55:00|114.78|112.58|115.02|112.82|115.46|113.26|114.5|112.3|0
1640638800000|2021-12-27 21:00:00|114.9|112.7|114.9|112.7|114.9|112.7|114.74|112.54|0
1640639100000|2021-12-27 21:05:00|114.96|112.76|115.12|112.92|115.18|112.98|114.85|112.65|0
1640639400000|2021-12-27 21:10:00|115.07|112.87|115.34|113.14|115.34|113.14|115.07|112.87|0
1640639700000|2021-12-27 21:15:00|115.64|112.84|115.31|112.51|115.64|112.84|115.25|112.45|0
1640640000000|2021-12-27 21:20:00|115.36|112.56|115.41|112.61|115.42|112.62|115.3|112.5|0
1640640300000|2021-12-27 21:25:00|115.36|112.56|115.3|112.5|115.36|112.56|115.3|112.5|0
1640640600000|2021-12-27 21:30:00|115.24|112.44|115.24|112.44|115.35|112.55|115.19|112.39|0
1640640900000|2021-12-27 21:35:00|115.3|112.5|115.07|112.27|115.3|112.5|115.02|112.22|0
1640641200000|2021-12-27 21:40:00|115.13|112.33|115.24|112.44|115.3|112.5|115.07|112.27|0
1640641500000|2021-12-27 21:45:00|115.29|112.49|115.46|112.66|115.46|112.66|115.18|112.38|0
1640641800000|2021-12-27 21:50:00|115.4|112.6|115.18|112.38|115.4|112.6|115.12|112.32|0
1640642100000|2021-12-27 21:55:00|115.12|112.32|115.37|112.57|115.43|112.63|115.12|112.32|0
1640642400000|2021-12-27 22:00:00|115.44|112.64|115.55|112.75|115.7|112.9|115.36|112.56|0
1640642700000|2021-12-27 22:05:00|115.54|112.74|115.46|112.66|115.54|112.74|115.46|112.66|0
1640643000000|2021-12-27 22:10:00|115.47|112.67|115.53|112.73|115.54|112.74|115.47|112.67|0
1640643300000|2021-12-27 22:15:00|115.54|112.74|115.49|112.69|115.54|112.74|115.49|112.69|0
1640643600000|2021-12-27 22:20:00|115.5|112.7|115.53|112.73|115.59|112.79|115.49|112.69|0
1640643900000|2021-12-27 22:25:00|115.54|112.74|115.54|112.74|115.58|112.78|115.38|112.58|0
1640644200000|2021-12-27 22:30:00|115.53|112.73|115.52|112.72|115.55|112.75|115.46|112.66|0
1640644500000|2021-12-27 22:35:00|115.51|112.71|115.42|112.62|115.53|112.73|115.42|112.62|0
1640644800000|2021-12-27 22:40:00|115.43|112.63|115.5|112.7|115.5|112.7|115.4|112.6|0
1640645100000|2021-12-27 22:45:00|115.49|112.69|115.5|112.7|115.5|112.7|115.49|112.69|0
1640645400000|2021-12-27 22:50:00|115.51|112.71|115.53|112.73|115.53|112.73|115.48|112.68|0
1640645700000|2021-12-27 22:55:00|115.55|112.75|115.56|112.76|115.56|112.76|115.51|112.71|0
1640646000000|2021-12-27 23:00:00|115.79|112.99|115.39|112.59|115.79|112.99|115.26|112.46|0
1640646300000|2021-12-27 23:05:00|115.36|112.56|115.64|112.84|115.7|112.9|115.28|112.48|0
1640646600000|2021-12-27 23:10:00|115.58|112.78|115.64|112.84|115.7|112.9|115.47|112.67|0
1640646900000|2021-12-27 23:15:00|115.58|112.78|115.64|112.84|115.64|112.84|115.47|112.67|0
1640647200000|2021-12-27 23:20:00|115.66|112.86|115.91|113.11|115.97|113.17|115.58|112.78|0
1640647500000|2021-12-27 23:25:00|115.97|113.17|116.05|113.25|116.25|113.45|115.86|113.06|0
1640647800000|2021-12-27 23:30:00|116.08|113.28|115.85|113.05|116.08|113.28|115.85|113.05|0
1640648100000|2021-12-27 23:35:00|115.88|113.08|116.02|113.22|116.02|113.22|115.85|113.05|0
1640648400000|2021-12-27 23:40:00|116.04|113.24|116.12|113.32|116.18|113.38|115.93|113.13|0
1640648700000|2021-12-27 23:45:00|116.24|113.44|116.12|113.32|116.24|113.44|116.01|113.21|0
1640649000000|2021-12-27 23:50:00|116.15|113.35|116.15|113.35|116.23|113.43|116.12|113.32|0
1640649300000|2021-12-27 23:55:00|116.18|113.38|116.17|113.37|116.2|113.4|116.06|113.26|0
1640649600000|2021-12-28 00:00:00|116.12|113.32|116.51|113.71|116.62|113.82|116.12|113.32|0
1640649900000|2021-12-28 00:05:00|116.56|113.76|116.73|113.93|116.84|114.04|116.39|113.59|0
1640650200000|2021-12-28 00:10:00|116.78|113.98|116.89|114.09|116.89|114.09|116.56|113.76|0
1640650500000|2021-12-28 00:15:00|116.87|114.07|116.67|113.87|116.87|114.07|116.56|113.76|0
1640650800000|2021-12-28 00:20:00|116.61|113.81|116.16|113.36|116.7|113.9|116.11|113.31|0
1640651100000|2021-12-28 00:25:00|116.11|113.31|115.99|113.19|116.33|113.53|115.99|113.19|0
1640651400000|2021-12-28 00:30:00|115.94|113.14|116.16|113.36|116.21|113.41|115.94|113.14|0
1640651700000|2021-12-28 00:35:00|116.21|113.41|116.21|113.41|116.38|113.58|116.13|113.33|0
1640652000000|2021-12-28 00:40:00|116.15|113.35|115.82|113.02|116.32|113.52|115.82|113.02|0
1640652300000|2021-12-28 00:45:00|115.87|113.07|116.04|113.24|116.04|113.24|115.65|112.85|0
1640652600000|2021-12-28 00:50:00|116.09|113.29|116.03|113.23|116.2|113.4|115.98|113.18|0
1640652900000|2021-12-28 00:55:00|115.98|113.18|115.81|113.01|115.98|113.18|115.7|112.9|0
1640653200000|2021-12-28 01:00:00|115.7|112.9|115.97|113.17|116.09|113.29|115.7|112.9|0
1640653500000|2021-12-28 01:05:00|116|113.2|116.14|113.34|116.36|113.56|115.97|113.17|0
1640653800000|2021-12-28 01:10:00|116.19|113.39|116.14|113.34|116.25|113.45|116.03|113.23|0
1640654100000|2021-12-28 01:15:00|116.19|113.39|116.47|113.67|116.69|113.89|116.02|113.22|0
1640654400000|2021-12-28 01:20:00|116.53|113.73|116.52|113.72|116.64|113.84|116.47|113.67|0
1640654700000|2021-12-28 01:25:00|116.58|113.78|116.72|113.92|116.8|114|116.58|113.78|0
1640655000000|2021-12-28 01:30:00|116.69|113.89|116.74|113.94|116.86|114.06|116.58|113.78|0
1640655300000|2021-12-28 01:35:00|116.69|113.89|116.52|113.72|116.74|113.94|116.4|113.6|0
1640655600000|2021-12-28 01:40:00|116.57|113.77|116.4|113.6|116.63|113.83|116.35|113.55|0
1640655900000|2021-12-28 01:45:00|116.35|113.55|116.62|113.82|116.68|113.88|116.35|113.55|0
1640656200000|2021-12-28 01:50:00|116.65|113.85|116.28|113.48|116.88|114.08|116.28|113.48|0
1640656500000|2021-12-28 01:55:00|116.23|113.43|116.45|113.65|116.51|113.71|116.2|113.4|0
1640656800000|2021-12-28 02:00:00|116.51|113.71|116.73|113.93|116.78|113.98|116.42|113.62|0
1640657100000|2021-12-28 02:05:00|116.67|113.87|116.56|113.76|116.73|113.93|116.56|113.76|0
1640657400000|2021-12-28 02:10:00|116.5|113.7|116.67|113.87|116.7|113.9|116.44|113.64|0
1640657700000|2021-12-28 02:15:00|116.64|113.84|117.11|114.31|117.11|114.31|116.58|113.78|0
1640658000000|2021-12-28 02:20:00|117.06|114.26|117.05|114.25|117.11|114.31|116.92|114.12|0
1640658300000|2021-12-28 02:25:00|117.08|114.28|116.88|114.08|117.17|114.37|116.88|114.08|0
1640658600000|2021-12-28 02:30:00|116.91|114.11|116.94|114.14|117|114.2|116.83|114.03|0
1640658900000|2021-12-28 02:35:00|116.91|114.11|116.77|113.97|116.94|114.14|116.71|113.91|0
1640659200000|2021-12-28 02:40:00|116.71|113.91|116.54|113.74|116.77|113.97|116.54|113.74|0
1640659500000|2021-12-28 02:45:00|116.51|113.71|116.65|113.85|116.65|113.85|116.43|113.63|0
1640659800000|2021-12-28 02:50:00|116.59|113.79|116.65|113.85|116.65|113.85|116.51|113.71|0
1640660100000|2021-12-28 02:55:00|116.62|113.82|116.7|113.9|116.7|113.9|116.59|113.79|0
1640660400000|2021-12-28 03:00:00|116.64|113.84|116.59|113.79|116.76|113.96|116.47|113.67|0
1640660700000|2021-12-28 03:05:00|116.53|113.73|116.53|113.73|116.64|113.84|116.47|113.67|0
1640661000000|2021-12-28 03:10:00|116.58|113.78|116.75|113.95|116.86|114.06|116.58|113.78|0
1640661300000|2021-12-28 03:15:00|116.72|113.92|116.86|114.06|116.86|114.06|116.69|113.89|0
1640661600000|2021-12-28 03:20:00|116.83|114.03|116.86|114.06|116.91|114.11|116.8|114|0
1640661900000|2021-12-28 03:25:00|116.8|114|116.74|113.94|116.86|114.06|116.69|113.89|0
1640662200000|2021-12-28 03:30:00|116.69|113.89|116.74|113.94|116.74|113.94|116.57|113.77|0
1640662500000|2021-12-28 03:35:00|116.77|113.97|116.54|113.74|116.77|113.97|116.51|113.71|0
1640662800000|2021-12-28 03:40:00|116.51|113.71|116.45|113.65|116.54|113.74|116.34|113.54|0
1640663100000|2021-12-28 03:45:00|116.51|113.71|116.28|113.48|116.51|113.71|116.28|113.48|0
1640663400000|2021-12-28 03:50:00|116.34|113.54|116.45|113.65|116.45|113.65|116.34|113.54|0
1640663700000|2021-12-28 03:55:00|116.48|113.68|116.39|113.59|116.5|113.7|116.39|113.59|0
1640664000000|2021-12-28 04:00:00|116.45|113.65|116.5|113.7|116.5|113.7|116.39|113.59|0
1640664300000|2021-12-28 04:05:00|116.56|113.76|116.44|113.64|116.56|113.76|116.44|113.64|0
1640664600000|2021-12-28 04:10:00|116.41|113.61|116.38|113.58|116.5|113.7|116.38|113.58|0
1640664900000|2021-12-28 04:15:00|116.41|113.61|116.27|113.47|116.44|113.64|116.27|113.47|0
1640665200000|2021-12-28 04:20:00|116.3|113.5|116.38|113.58|116.44|113.64|116.27|113.47|0
1640665500000|2021-12-28 04:25:00|116.41|113.61|116.21|113.41|116.41|113.61|116.15|113.35|0
1640665800000|2021-12-28 04:30:00|116.15|113.35|116.09|113.29|116.21|113.41|115.98|113.18|0
1640666100000|2021-12-28 04:35:00|116.04|113.24|116.15|113.35|116.2|113.4|116.04|113.24|0
1640666400000|2021-12-28 04:40:00|116.09|113.29|116.14|113.34|116.2|113.4|116.09|113.29|0
1640666700000|2021-12-28 04:45:00|116.2|113.4|116.2|113.4|116.2|113.4|116.14|113.34|0
1640667000000|2021-12-28 04:50:00|116.25|113.45|116.2|113.4|116.28|113.48|116.2|113.4|0
1640667300000|2021-12-28 04:55:00|116.19|113.39|116.25|113.45|116.25|113.45|116.14|113.34|0
1640667600000|2021-12-28 05:00:00|116.3|113.5|116.3|113.5|116.42|113.62|116.25|113.45|0
1640667900000|2021-12-28 05:05:00|116.36|113.56|116.3|113.5|116.36|113.56|116.24|113.44|0
1640668200000|2021-12-28 05:10:00|116.24|113.44|116.07|113.27|116.24|113.44|116.02|113.22|0
1640668500000|2021-12-28 05:15:00|116.05|113.25|116.13|113.33|116.18|113.38|116.05|113.25|0
1640668800000|2021-12-28 05:20:00|116.1|113.3|116.18|113.38|116.24|113.44|116.07|113.27|0
1640669100000|2021-12-28 05:25:00|116.12|113.32|116.18|113.38|116.29|113.49|116.12|113.32|0
1640669400000|2021-12-28 05:30:00|116.21|113.41|116.12|113.32|116.23|113.43|116.12|113.32|0
1640669700000|2021-12-28 05:35:00|116.15|113.35|115.78|112.98|116.15|113.35|115.78|112.98|0
1640670000000|2021-12-28 05:40:00|115.76|112.96|115.84|113.04|115.84|113.04|115.72|112.92|0
1640670300000|2021-12-28 05:45:00|115.78|112.98|115.67|112.87|115.84|113.04|115.67|112.87|0
1640670600000|2021-12-28 05:50:00|115.61|112.81|115.44|112.64|115.61|112.81|115.44|112.64|0
1640670900000|2021-12-28 05:55:00|115.5|112.7|115.38|112.58|115.5|112.7|115.33|112.53|0
1640671200000|2021-12-28 06:00:00|115.27|112.47|115.32|112.52|115.55|112.75|115.16|112.36|0
1640671500000|2021-12-28 06:05:00|115.38|112.58|115.88|113.08|115.88|113.08|115.38|112.58|0
1640671800000|2021-12-28 06:10:00|115.93|113.13|116.04|113.24|116.04|113.24|115.82|113.02|0
1640672100000|2021-12-28 06:15:00|115.99|113.19|115.87|113.07|115.99|113.19|115.65|112.85|0
1640672400000|2021-12-28 06:20:00|115.82|113.02|115.82|113.02|115.82|113.02|115.71|112.91|0
1640672700000|2021-12-28 06:25:00|115.79|112.99|115.48|112.68|115.82|113.02|115.48|112.68|0
1640673000000|2021-12-28 06:30:00|115.42|112.62|115.48|112.68|115.64|112.84|115.42|112.62|0
1640673300000|2021-12-28 06:35:00|115.51|112.71|115.59|112.79|115.59|112.79|115.42|112.62|0
1640673600000|2021-12-28 06:40:00|115.53|112.73|115.42|112.62|115.56|112.76|115.42|112.62|0
1640673900000|2021-12-28 06:45:00|115.53|112.73|115.58|112.78|115.58|112.78|115.47|112.67|0
1640674200000|2021-12-28 06:50:00|115.5|112.7|115.58|112.78|115.66|112.86|115.41|112.61|0
1640674500000|2021-12-28 06:55:00|115.61|112.81|115.3|112.5|115.63|112.83|115.24|112.44|0
1640674800000|2021-12-28 07:00:00|115.33|112.53|115.74|112.94|115.8|113|115.19|112.39|0
1640675100000|2021-12-28 07:05:00|115.8|113|115.57|112.77|115.85|113.05|115.51|112.71|0
1640675400000|2021-12-28 07:10:00|115.6|112.8|115.68|112.88|115.68|112.88|115.4|112.6|0
1640675700000|2021-12-28 07:15:00|115.62|112.82|115.65|112.85|115.68|112.88|115.57|112.77|0
1640676000000|2021-12-28 07:20:00|115.62|112.82|115.79|112.99|115.79|112.99|115.62|112.82|0
1640676300000|2021-12-28 07:25:00|115.76|112.96|115.9|113.1|115.9|113.1|115.76|112.96|0
1640676600000|2021-12-28 07:30:00|115.95|113.15|116.17|113.37|116.23|113.43|115.89|113.09|0
1640676900000|2021-12-28 07:35:00|116.15|113.35|116.34|113.54|116.34|113.54|116.12|113.32|0
1640677200000|2021-12-28 07:40:00|116.28|113.48|116.62|113.82|116.62|113.82|116.28|113.48|0
1640677500000|2021-12-28 07:45:00|116.56|113.76|116.28|113.48|116.62|113.82|116.28|113.48|0
1640677800000|2021-12-28 07:50:00|116.25|113.45|116.39|113.59|116.5|113.7|116.08|113.28|0
1640678100000|2021-12-28 07:55:00|116.33|113.53|116.1|113.3|116.44|113.64|116.1|113.3|0
1640678400000|2021-12-28 08:00:00|116.22|113.42|116.16|113.36|116.27|113.47|115.93|113.13|0
1640678700000|2021-12-28 08:05:00|115.86|113.66|114.87|112.67|115.91|113.71|114.87|112.67|0
1640679000000|2021-12-28 08:10:00|114.93|112.73|115.04|112.84|115.04|112.84|114.87|112.67|0
1640679300000|2021-12-28 08:15:00|115.01|112.81|114.81|112.61|115.04|112.84|114.65|112.45|0
1640679600000|2021-12-28 08:20:00|114.87|112.67|114.81|112.61|114.92|112.72|114.7|112.5|0
1640679900000|2021-12-28 08:25:00|114.75|112.55|113.65|111.45|114.81|112.61|113.32|111.12|0
1640680200000|2021-12-28 08:30:00|113.59|111.39|113.86|111.66|114.08|111.88|113.59|111.39|0
1640680500000|2021-12-28 08:35:00|113.92|111.72|114.25|112.05|114.42|112.22|113.92|111.72|0
1640680800000|2021-12-28 08:40:00|114.28|112.08|114.02|111.82|114.3|112.1|113.8|111.6|0
1640681100000|2021-12-28 08:45:00|113.97|111.77|113.58|111.38|113.97|111.77|113.42|111.22|0
1640681400000|2021-12-28 08:50:00|113.64|111.44|113.25|111.05|113.69|111.49|113.14|110.94|0
1640681700000|2021-12-28 08:55:00|113.19|110.99|113|110.8|113.41|111.21|112.86|110.66|0
1640682000000|2021-12-28 09:00:00|112.97|110.77|112.78|110.58|113.3|111.1|112.75|110.55|0
1640682300000|2021-12-28 09:05:00|112.75|110.55|112.58|110.38|112.91|110.71|112.45|110.25|0
1640682600000|2021-12-28 09:10:00|112.64|110.44|112.2|110|112.75|110.55|112.14|109.94|0
1640682900000|2021-12-28 09:15:00|112.25|110.05|112.41|110.21|112.63|110.43|112.2|110|0
1640683200000|2021-12-28 09:20:00|112.36|110.16|111.81|109.61|112.41|110.21|111.81|109.61|0
1640683500000|2021-12-28 09:25:00|111.84|109.64|111.97|109.77|111.97|109.77|111.81|109.61|0
1640683800000|2021-12-28 09:30:00|112.03|109.83|112.03|109.83|112.19|109.99|111.86|109.66|0
1640684100000|2021-12-28 09:35:00|112.02|109.82|111.64|109.44|112.08|109.88|111.59|109.39|0
1640684400000|2021-12-28 09:40:00|111.7|109.5|111.75|109.55|111.91|109.71|111.64|109.44|0
1640684700000|2021-12-28 09:45:00|111.91|109.71|112.07|109.87|112.18|109.98|111.83|109.63|0
1640685000000|2021-12-28 09:50:00|112.13|109.93|111.91|109.71|112.24|110.04|111.85|109.65|0
1640685300000|2021-12-28 09:55:00|111.96|109.76|111.91|109.71|111.96|109.76|111.85|109.65|0
1640685600000|2021-12-28 10:00:00|111.69|109.49|111.52|109.32|111.71|109.51|111.47|109.27|0
1640685900000|2021-12-28 10:05:00|111.5|109.3|111.14|108.94|111.52|109.32|111.14|108.94|0
1640686200000|2021-12-28 10:10:00|111.19|108.99|112.48|110.28|113.55|111.35|111.14|108.94|0
1640686500000|2021-12-28 10:15:00|112.51|110.31|112.42|110.22|112.59|110.39|112.37|110.17|0
1640686800000|2021-12-28 10:20:00|112.48|110.28|112.75|110.55|112.8|110.6|112.48|110.28|0
1640687100000|2021-12-28 10:25:00|112.69|110.49|113.13|110.93|113.18|110.98|112.69|110.49|0
1640687400000|2021-12-28 10:30:00|113.18|110.98|112.63|110.43|113.23|111.03|112.63|110.43|0
1640687700000|2021-12-28 10:35:00|112.69|110.49|112.85|110.65|112.96|110.76|112.63|110.43|0
1640688000000|2021-12-28 10:40:00|112.9|110.7|112.9|110.7|112.9|110.7|112.79|110.59|0
1640688300000|2021-12-28 10:45:00|112.93|110.73|113.17|110.97|113.17|110.97|112.93|110.73|0
1640688600000|2021-12-28 10:50:00|113.14|110.94|113.22|111.02|113.28|111.08|113.11|110.91|0
1640688900000|2021-12-28 10:55:00|113.25|111.05|112.89|110.69|113.33|111.13|112.89|110.69|0
1640689200000|2021-12-28 11:00:00|112.84|110.64|113.11|110.91|113.16|110.96|112.84|110.64|0
1640689500000|2021-12-28 11:05:00|113.05|110.85|113.16|110.96|113.22|111.02|113.05|110.85|0
1640689800000|2021-12-28 11:10:00|113.11|110.91|113.05|110.85|113.21|111.01|113.05|110.85|0
1640690100000|2021-12-28 11:15:00|113.08|110.88|112.86|110.66|113.08|110.88|112.83|110.63|0
1640690400000|2021-12-28 11:20:00|112.83|110.63|112.83|110.63|112.88|110.68|112.77|110.57|0
1640690700000|2021-12-28 11:25:00|112.8|110.6|112.82|110.62|112.93|110.73|112.77|110.57|0
1640691000000|2021-12-28 11:30:00|112.88|110.68|112.98|110.78|112.98|110.78|112.88|110.68|0
1640691300000|2021-12-28 11:35:00|112.96|110.76|113.15|110.95|113.2|111|112.93|110.73|0
1640691600000|2021-12-28 11:40:00|113.2|111|113.25|111.05|113.53|111.33|113.2|111|0
1640691900000|2021-12-28 11:45:00|113.2|111|113.2|111|113.28|111.08|113.14|110.94|0
1640692200000|2021-12-28 11:50:00|113.3|111.1|113.3|111.1|113.36|111.16|113.25|111.05|0
1640692500000|2021-12-28 11:55:00|113.36|111.16|113.41|111.21|113.58|111.38|113.36|111.16|0
1640692800000|2021-12-28 12:00:00|113.46|111.26|113.35|111.15|113.63|111.43|113.27|111.07|0
1640693100000|2021-12-28 12:05:00|113.3|111.1|113.3|111.1|113.41|111.21|113.24|111.04|0
1640693400000|2021-12-28 12:10:00|113.29|111.09|113.02|110.82|113.29|111.09|113.02|110.82|0
1640693700000|2021-12-28 12:15:00|112.99|110.79|112.91|110.71|113.02|110.82|112.91|110.71|0
1640694000000|2021-12-28 12:20:00|112.88|110.68|112.74|110.54|112.91|110.71|112.58|110.38|0
1640694300000|2021-12-28 12:25:00|112.69|110.49|112.79|110.59|112.79|110.59|112.63|110.43|0
1640694600000|2021-12-28 12:30:00|112.82|110.62|112.71|110.51|112.82|110.62|112.58|110.38|0
1640694900000|2021-12-28 12:35:00|112.74|110.54|112.84|110.64|112.84|110.64|112.63|110.43|0
1640695200000|2021-12-28 12:40:00|112.79|110.59|112.57|110.37|112.79|110.59|112.57|110.37|0
1640695500000|2021-12-28 12:45:00|112.62|110.42|112.68|110.48|112.79|110.59|112.57|110.37|0
1640695800000|2021-12-28 12:50:00|112.62|110.42|112.56|110.36|112.73|110.53|112.46|110.26|0
1640696100000|2021-12-28 12:55:00|112.62|110.42|112.83|110.63|112.83|110.63|112.62|110.42|0
1640696400000|2021-12-28 13:00:00|112.78|110.58|112.61|110.41|112.83|110.63|112.56|110.36|0
1640696700000|2021-12-28 13:05:00|112.59|110.39|112.72|110.52|112.78|110.58|112.59|110.39|0
1640697000000|2021-12-28 13:10:00|112.67|110.47|113.1|110.9|113.1|110.9|112.67|110.47|0
1640697300000|2021-12-28 13:15:00|113.04|110.84|112.99|110.79|113.21|111.01|112.99|110.79|0
1640697600000|2021-12-28 13:20:00|113.04|110.84|112.88|110.68|113.04|110.84|112.88|110.68|0
1640697900000|2021-12-28 13:25:00|112.93|110.73|112.98|110.78|112.98|110.78|112.87|110.67|0
1640698200000|2021-12-28 13:30:00|113.04|110.84|112.98|110.78|113.15|110.95|112.98|110.78|0
1640698500000|2021-12-28 13:35:00|112.93|110.73|112.87|110.67|112.93|110.73|112.76|110.56|0
1640698800000|2021-12-28 13:40:00|112.92|110.72|112.59|110.39|112.92|110.72|112.59|110.39|0
1640699100000|2021-12-28 13:45:00|112.57|110.37|112.97|110.77|112.97|110.77|112.57|110.37|0
1640699400000|2021-12-28 13:50:00|112.92|110.72|113.63|111.43|113.71|111.51|112.81|110.61|0
1640699700000|2021-12-28 13:55:00|113.57|111.37|114.06|111.86|114.12|111.92|113.41|111.21|0
1640700000000|2021-12-28 14:00:00|114.01|111.81|114.39|112.19|114.5|112.3|113.9|111.7|0
1640700300000|2021-12-28 14:05:00|114.45|112.25|115|112.8|115.11|112.91|114.34|112.14|0
1640700600000|2021-12-28 14:10:00|114.94|112.74|114.55|112.35|115|112.8|114.39|112.19|0
1640700900000|2021-12-28 14:15:00|114.66|112.46|114.05|111.85|114.66|112.46|114|111.8|0
1640701200000|2021-12-28 14:20:00|114|111.8|114.49|112.29|114.52|112.32|113.94|111.74|0
1640701500000|2021-12-28 14:25:00|114.33|112.13|114.49|112.29|114.93|112.73|114.27|112.07|0
1640701800000|2021-12-28 14:30:00|114.43|112.23|114.21|112.01|115.1|112.9|114.21|112.01|0
1640702100000|2021-12-28 14:35:00|114.1|111.9|114.91|112.71|116.16|113.96|113.72|111.52|0
1640702400000|2021-12-28 14:40:00|115.02|112.82|113.64|111.44|115.02|112.82|113.36|111.16|0
1640702700000|2021-12-28 14:45:00|113.91|111.71|114.07|111.87|114.63|112.43|113.42|111.22|0
1640703000000|2021-12-28 14:50:00|114.13|111.93|112.98|110.78|114.43|112.23|112.98|110.78|0
1640703300000|2021-12-28 14:55:00|113.08|110.88|112.7|110.5|113.14|110.94|111.99|109.79|0
1640703600000|2021-12-28 15:00:00|112.65|110.45|112.32|110.12|113.08|110.88|112.1|109.9|0
1640703900000|2021-12-28 15:05:00|112.37|110.17|114.84|112.64|114.84|112.64|112.32|110.12|0
1640704200000|2021-12-28 15:10:00|114.89|112.69|114.56|112.36|115|112.8|113.73|111.53|0
1640704500000|2021-12-28 15:15:00|114.5|112.3|115.39|113.19|115.39|113.19|114.17|111.97|0
1640704800000|2021-12-28 15:20:00|115.5|113.3|114.17|111.97|115.5|113.3|114|111.8|0
1640705100000|2021-12-28 15:25:00|114.11|111.91|113.89|111.69|114.5|112.3|113.51|111.31|0
1640705400000|2021-12-28 15:30:00|113.83|111.63|113.28|111.08|114.33|112.13|113.23|111.03|0
1640705700000|2021-12-28 15:35:00|113.26|111.06|113.72|111.52|113.88|111.68|112.79|110.59|0
1640706000000|2021-12-28 15:40:00|113.77|111.57|113.94|111.74|114.54|112.34|113.39|111.19|0
1640706300000|2021-12-28 15:45:00|114.05|111.85|113.66|111.46|114.32|112.12|113.39|111.19|0
1640706600000|2021-12-28 15:50:00|113.71|111.51|114.26|112.06|114.35|112.15|113.33|111.13|0
1640706900000|2021-12-28 15:55:00|114.32|112.12|114.09|111.89|114.32|112.12|113.82|111.62|0
1640707200000|2021-12-28 16:00:00|114.15|111.95|113.43|111.23|114.31|112.11|113.43|111.23|0
1640707500000|2021-12-28 16:05:00|113.49|111.29|114.14|111.94|114.14|111.94|113.43|111.23|0
1640707800000|2021-12-28 16:10:00|114.2|112|113.71|111.51|114.2|112|113.55|111.35|0
1640708100000|2021-12-28 16:15:00|113.77|111.57|114.1|111.9|114.21|112.01|113.71|111.51|0
1640708400000|2021-12-28 16:20:00|114.12|111.92|113.72|111.52|114.21|112.01|113.01|110.81|0
1640708700000|2021-12-28 16:25:00|113.77|111.57|113.61|111.41|114.49|112.29|113.5|111.3|0
1640709000000|2021-12-28 16:30:00|113.44|111.24|113.6|111.4|114.21|112.01|113.44|111.24|0
1640709300000|2021-12-28 16:35:00|113.71|111.51|113.77|111.57|114.26|112.06|113.71|111.51|0
1640709600000|2021-12-28 16:40:00|113.82|111.62|114.04|111.84|114.21|112.01|113.6|111.4|0
1640709900000|2021-12-28 16:45:00|114.1|111.9|113.54|111.34|114.26|112.06|113.49|111.29|0
1640710200000|2021-12-28 16:50:00|113.6|111.4|112.55|110.35|113.6|111.4|112.5|110.3|0
1640710500000|2021-12-28 16:55:00|112.61|110.41|112.58|110.38|112.71|110.51|112.33|110.13|0
1640710800000|2021-12-28 17:00:00|112.55|110.35|112.82|110.62|113.15|110.95|112.49|110.29|0
1640711100000|2021-12-28 17:05:00|112.77|110.57|113.31|111.11|113.48|111.28|112.77|110.57|0
1640711400000|2021-12-28 17:10:00|113.37|111.17|113.53|111.33|113.75|111.55|113.2|111|0
1640711700000|2021-12-28 17:15:00|113.47|111.27|113.75|111.55|113.97|111.77|113.47|111.27|0
1640712000000|2021-12-28 17:20:00|113.8|111.6|113.74|111.54|114.08|111.88|113.69|111.49|0
1640712300000|2021-12-28 17:25:00|113.8|111.6|115.18|112.98|115.3|113.1|113.63|111.43|0
1640712600000|2021-12-28 17:30:00|115.21|113.01|116.98|114.78|116.98|114.78|114.79|112.59|0
1640712900000|2021-12-28 17:35:00|116.86|114.66|116.35|114.15|116.86|114.66|116.07|113.87|0
1640713200000|2021-12-28 17:40:00|116.38|114.18|116.35|114.15|116.52|114.32|116.18|113.98|0
1640713500000|2021-12-28 17:45:00|116.3|114.1|116.41|114.21|116.8|114.6|116.18|113.98|0
1640713800000|2021-12-28 17:50:00|116.46|114.26|115.73|113.53|116.6|114.4|115.56|113.36|0
1640714100000|2021-12-28 17:55:00|115.67|113.47|116.14|113.94|116.3|114.1|114|111.8|0
1640714400000|2021-12-28 18:00:00|116.22|114.02|115.69|113.49|116.58|114.38|115.69|113.49|0
1640714700000|2021-12-28 18:05:00|115.74|113.54|115.85|113.65|116.13|113.93|115.68|113.48|0
1640715000000|2021-12-28 18:10:00|115.91|113.71|116.13|113.93|116.24|114.04|115.74|113.54|0
1640715300000|2021-12-28 18:15:00|116.07|113.87|116.38|114.18|116.41|114.21|115.74|113.54|0
1640715600000|2021-12-28 18:20:00|116.35|114.15|116.46|114.26|116.85|114.65|116.01|113.81|0
1640715900000|2021-12-28 18:25:00|116.4|114.2|115.9|113.7|116.8|114.6|115.84|113.64|0
1640716200000|2021-12-28 18:30:00|116.01|113.81|116.29|114.09|116.29|114.09|115.73|113.53|0
1640716500000|2021-12-28 18:35:00|116.23|114.03|116.51|114.31|116.57|114.37|116.06|113.86|0
1640716800000|2021-12-28 18:40:00|116.56|114.36|116.56|114.36|116.65|114.45|115.89|113.69|0
1640717100000|2021-12-28 18:45:00|116.62|114.42|116.17|113.97|116.67|114.47|116.17|113.97|0
1640717400000|2021-12-28 18:50:00|116.22|114.02|116|113.8|116.22|114.02|115.83|113.63|0
1640717700000|2021-12-28 18:55:00|115.94|113.74|115.21|113.01|116.11|113.91|115.21|113.01|0
1640718000000|2021-12-28 19:00:00|115.32|113.12|117.23|115.03|117.23|115.03|115.21|113.01|0
1640718300000|2021-12-28 19:05:00|117.17|114.97|117.28|115.08|117.28|115.08|116.66|114.46|0
1640718600000|2021-12-28 19:10:00|117.22|115.02|117|114.8|117.28|115.08|117|114.8|0
1640718900000|2021-12-28 19:15:00|116.94|114.74|116.66|114.46|116.94|114.74|116.21|114.01|0
1640719200000|2021-12-28 19:20:00|116.6|114.4|116.32|114.12|116.66|114.46|116.09|113.89|0
1640719500000|2021-12-28 19:25:00|116.26|114.06|116.37|114.17|116.71|114.51|116.15|113.95|0
1640719800000|2021-12-28 19:30:00|116.43|114.23|116.31|114.11|116.59|114.39|115.98|113.78|0
1640720100000|2021-12-28 19:35:00|116.37|114.17|116.14|113.94|116.48|114.28|116.14|113.94|0
1640720400000|2021-12-28 19:40:00|116.2|114|116.08|113.88|116.31|114.11|115.86|113.66|0
1640720700000|2021-12-28 19:45:00|116.03|113.83|116.08|113.88|116.76|114.56|115.91|113.71|0
1640721000000|2021-12-28 19:50:00|116.14|113.94|115.74|113.54|116.58|114.38|115.52|113.32|0
1640721300000|2021-12-28 19:55:00|115.8|113.6|115.63|113.43|116.13|113.93|115.63|113.43|0
1640721600000|2021-12-28 20:00:00|115.68|113.48|116.13|113.93|116.24|114.04|115.68|113.48|0
1640721900000|2021-12-28 20:05:00|116.19|113.99|114.03|111.83|116.47|114.27|113.98|111.78|0
1640722200000|2021-12-28 20:10:00|113.98|111.78|113.76|111.56|114.2|112|113.76|111.56|0
1640722500000|2021-12-28 20:15:00|113.81|111.61|114.14|111.94|114.45|112.25|113.75|111.55|0
1640722800000|2021-12-28 20:20:00|114.2|112|114.08|111.88|114.2|112|113.81|111.61|0
1640723100000|2021-12-28 20:25:00|114.03|111.83|114.19|111.99|114.19|111.99|113.86|111.66|0
1640723400000|2021-12-28 20:30:00|114.14|111.94|114.41|112.21|115.08|112.88|113.64|111.44|0
1640723700000|2021-12-28 20:35:00|114.44|112.24|113.96|111.76|114.47|112.27|113.74|111.54|0
1640724000000|2021-12-28 20:40:00|114.02|111.82|113.41|111.21|114.08|111.88|112.86|110.66|0
1640724300000|2021-12-28 20:45:00|113.3|111.1|113.08|110.88|113.41|111.21|112.58|110.38|0
1640724600000|2021-12-28 20:50:00|113.3|111.1|114.74|112.54|115.13|112.93|113.3|111.1|0
1640724900000|2021-12-28 20:55:00|114.79|112.59|114.4|112.2|115.18|112.98|114.4|112.2|0
1640725200000|2021-12-28 21:00:00|114.12|111.92|112.88|110.68|114.34|112.14|112.77|110.57|0
1640725500000|2021-12-28 21:05:00|112.82|110.62|112.71|110.51|112.88|110.68|112.54|110.34|0
1640725800000|2021-12-28 21:10:00|112.82|110.62|112.76|110.56|112.98|110.78|112.71|110.51|0
1640726100000|2021-12-28 21:15:00|113.01|110.21|113.06|110.26|113.11|110.31|112.95|110.15|0
1640726400000|2021-12-28 21:20:00|113|110.2|113.06|110.26|113.06|110.26|112.95|110.15|0
1640726700000|2021-12-28 21:25:00|113.05|110.25|113.05|110.25|113.05|110.25|113|110.2|0
1640727000000|2021-12-28 21:30:00|113.11|110.31|113.22|110.42|113.27|110.47|113.11|110.31|0
1640727300000|2021-12-28 21:35:00|113.27|110.47|113.32|110.52|113.38|110.58|113.27|110.47|0
1640727600000|2021-12-28 21:40:00|113.38|110.58|113.54|110.74|113.6|110.8|113.38|110.58|0
1640727900000|2021-12-28 21:45:00|113.52|110.72|113.59|110.79|113.76|110.96|113.43|110.63|0
1640728200000|2021-12-28 21:50:00|113.54|110.74|113.65|110.85|113.76|110.96|113.54|110.74|0
1640728500000|2021-12-28 21:55:00|113.7|110.9|113.67|110.87|113.81|111.01|113.65|110.85|0
1640728800000|2021-12-28 22:00:00|113.72|110.92|113.69|110.89|113.72|110.92|113.62|110.82|0
1640729100000|2021-12-28 22:05:00|113.67|110.87|113.77|110.97|113.77|110.97|113.67|110.87|0
1640729400000|2021-12-28 22:10:00|113.73|110.93|113.79|110.99|113.8|111|113.73|110.93|0
1640729700000|2021-12-28 22:15:00|113.8|111|113.87|111.07|113.97|111.17|113.74|110.94|0
1640730000000|2021-12-28 22:20:00|113.84|111.04|113.87|111.07|113.87|111.07|113.77|110.97|0
1640730300000|2021-12-28 22:25:00|113.86|111.06|113.91|111.11|113.91|111.11|113.86|111.06|0
1640730600000|2021-12-28 22:30:00|113.88|111.08|113.87|111.07|113.91|111.11|113.84|111.04|0
1640730900000|2021-12-28 22:35:00|113.88|111.08|113.87|111.07|113.88|111.08|113.87|111.07|0
1640731200000|2021-12-28 22:40:00|113.88|111.08|113.9|111.1|113.92|111.12|113.88|111.08|0
1640731500000|2021-12-28 22:45:00|113.89|111.09|113.87|111.07|113.9|111.1|113.87|111.07|0
1640731800000|2021-12-28 22:50:00|113.86|111.06|113.84|111.04|113.87|111.07|113.83|111.03|0
1640732100000|2021-12-28 22:55:00|113.86|111.06|113.74|110.94|113.87|111.07|113.74|110.94|0
1640732400000|2021-12-28 23:00:00|113.26|110.46|113.56|110.76|113.56|110.76|113.2|110.4|0
1640732700000|2021-12-28 23:05:00|113.5|110.7|113.28|110.48|113.5|110.7|113.01|110.21|0
1640733000000|2021-12-28 23:10:00|113.22|110.42|113.44|110.64|113.44|110.64|113.14|110.34|0
1640733300000|2021-12-28 23:15:00|113.39|110.59|113|110.2|113.39|110.59|112.73|109.93|0
1640733600000|2021-12-28 23:20:00|113.05|110.25|112.72|109.92|113.11|110.31|112.72|109.92|0
1640733900000|2021-12-28 23:25:00|112.89|110.09|112.88|110.08|112.94|110.14|112.81|110.01|0
1640734200000|2021-12-28 23:30:00|112.83|110.03|112.72|109.92|112.88|110.08|112.66|109.86|0
1640734500000|2021-12-28 23:35:00|112.77|109.97|112.71|109.91|112.88|110.08|112.66|109.86|0
1640734800000|2021-12-28 23:40:00|112.69|109.89|112.66|109.86|112.82|110.02|112.6|109.8|0
1640735100000|2021-12-28 23:45:00|112.6|109.8|112.27|109.47|112.6|109.8|112.22|109.42|0
1640735400000|2021-12-28 23:50:00|112.33|109.53|112.32|109.52|112.44|109.64|112.27|109.47|0
1640735700000|2021-12-28 23:55:00|112.38|109.58|112.49|109.69|112.54|109.74|112.38|109.58|0
1640736000000|2021-12-29 00:00:00|112.54|109.74|112.65|109.85|112.87|110.07|112.16|109.36|0
1640736300000|2021-12-29 00:05:00|112.68|109.88|112.37|109.57|112.68|109.88|112.15|109.35|0
1640736600000|2021-12-29 00:10:00|112.32|109.52|112.51|109.71|112.54|109.74|112.26|109.46|0
1640736900000|2021-12-29 00:15:00|112.48|109.68|112.64|109.84|112.75|109.95|112.48|109.68|0
1640737200000|2021-12-29 00:20:00|112.67|109.87|112.58|109.78|112.7|109.9|112.31|109.51|0
1640737500000|2021-12-29 00:25:00|112.56|109.76|112.64|109.84|112.8|110|112.53|109.73|0
1640737800000|2021-12-29 00:30:00|112.69|109.89|112.91|110.11|112.96|110.16|112.66|109.86|0
1640738100000|2021-12-29 00:35:00|112.88|110.08|112.91|110.11|112.96|110.16|112.83|110.03|0
1640738400000|2021-12-29 00:40:00|112.85|110.05|112.74|109.94|112.91|110.11|112.74|109.94|0
1640738700000|2021-12-29 00:45:00|112.68|109.88|112.63|109.83|112.74|109.94|112.57|109.77|0
1640739000000|2021-12-29 00:50:00|112.57|109.77|112.65|109.85|112.73|109.93|112.57|109.77|0
1640739300000|2021-12-29 00:55:00|112.68|109.88|112.29|109.49|112.68|109.88|112.29|109.49|0
1640739600000|2021-12-29 01:00:00|112.32|109.52|112.29|109.49|112.4|109.6|112.13|109.33|0
1640739900000|2021-12-29 01:05:00|112.23|109.43|112.18|109.38|112.23|109.43|112.02|109.22|0
1640740200000|2021-12-29 01:10:00|112.23|109.43|112.34|109.54|112.39|109.59|112.01|109.21|0
1640740500000|2021-12-29 01:15:00|112.31|109.51|112.83|110.03|112.94|110.14|112.23|109.43|0
1640740800000|2021-12-29 01:20:00|112.89|110.09|112.72|109.92|112.89|110.09|112.55|109.75|0
1640741100000|2021-12-29 01:25:00|112.69|109.89|112.66|109.86|112.72|109.92|112.5|109.7|0
1640741400000|2021-12-29 01:30:00|112.72|109.92|113.87|111.07|113.96|111.16|112.72|109.92|0
1640741700000|2021-12-29 01:35:00|113.85|111.05|113.76|110.96|113.93|111.13|113.54|110.74|0
1640742000000|2021-12-29 01:40:00|113.81|111.01|113.76|110.96|113.95|111.15|113.59|110.79|0
1640742300000|2021-12-29 01:45:00|113.73|110.93|113.75|110.95|113.98|111.18|113.7|110.9|0
1640742600000|2021-12-29 01:50:00|113.81|111.01|113.75|110.95|113.92|111.12|113.53|110.73|0
1640742900000|2021-12-29 01:55:00|113.7|110.9|114.41|111.61|114.53|111.73|113.7|110.9|0
1640743200000|2021-12-29 02:00:00|114.44|111.64|114.52|111.72|114.75|111.95|114.41|111.61|0
1640743500000|2021-12-29 02:05:00|114.55|111.75|114.35|111.55|114.69|111.89|114.35|111.55|0
1640743800000|2021-12-29 02:10:00|114.38|111.58|114.3|111.5|114.41|111.61|114.24|111.44|0
1640744100000|2021-12-29 02:15:00|114.24|111.44|114.35|111.55|114.35|111.55|114.13|111.33|0
1640744400000|2021-12-29 02:20:00|114.29|111.49|114.24|111.44|114.29|111.49|114.18|111.38|0
1640744700000|2021-12-29 02:25:00|114.21|111.41|114.23|111.43|114.46|111.66|114.18|111.38|0
1640745000000|2021-12-29 02:30:00|114.29|111.49|114.01|111.21|114.34|111.54|114.01|111.21|0
1640745300000|2021-12-29 02:35:00|113.95|111.15|113.62|110.82|114.06|111.26|113.56|110.76|0
1640745600000|2021-12-29 02:40:00|113.67|110.87|113.64|110.84|113.84|111.04|113.59|110.79|0
1640745900000|2021-12-29 02:45:00|113.67|110.87|113.72|110.92|113.84|111.04|113.62|110.82|0
1640746200000|2021-12-29 02:50:00|113.78|110.98|113.39|110.59|113.83|111.03|113.34|110.54|0
1640746500000|2021-12-29 02:55:00|113.33|110.53|113.28|110.48|113.5|110.7|113.28|110.48|0
1640746800000|2021-12-29 03:00:00|113.31|110.51|113.44|110.64|113.44|110.64|113.28|110.48|0
1640747100000|2021-12-29 03:05:00|113.41|110.61|113.27|110.47|113.44|110.64|113.22|110.42|0
1640747400000|2021-12-29 03:10:00|113.22|110.42|113.1|110.3|113.22|110.42|112.94|110.14|0
1640747700000|2021-12-29 03:15:00|113.13|110.33|113.27|110.47|113.32|110.52|113.1|110.3|0
1640748000000|2021-12-29 03:20:00|113.21|110.41|113.27|110.47|113.38|110.58|113.21|110.41|0
1640748300000|2021-12-29 03:25:00|113.26|110.46|113.54|110.74|113.71|110.91|113.26|110.46|0
1640748600000|2021-12-29 03:30:00|113.48|110.68|113.12|110.32|113.48|110.68|112.93|110.13|0
1640748900000|2021-12-29 03:35:00|113.15|110.35|113.2|110.4|113.26|110.46|113.09|110.29|0
1640749200000|2021-12-29 03:40:00|113.23|110.43|113.06|110.26|113.26|110.46|112.98|110.18|0
1640749500000|2021-12-29 03:45:00|113.09|110.29|113.06|110.26|113.14|110.34|112.92|110.12|0
1640749800000|2021-12-29 03:50:00|113.09|110.29|112.95|110.15|113.09|110.29|112.76|109.96|0
1640750100000|2021-12-29 03:55:00|112.92|110.12|112.97|110.17|113.14|110.34|112.92|110.12|0
1640750400000|2021-12-29 04:00:00|113.03|110.23|113.14|110.34|113.14|110.34|113|110.2|0
1640750700000|2021-12-29 04:05:00|113.19|110.39|113.08|110.28|113.19|110.39|112.97|110.17|0
1640751000000|2021-12-29 04:10:00|113.02|110.22|113.35|110.55|113.35|110.55|113.02|110.22|0
1640751300000|2021-12-29 04:15:00|113.3|110.5|113.24|110.44|113.35|110.55|113.24|110.44|0
1640751600000|2021-12-29 04:20:00|113.29|110.49|113.18|110.38|113.29|110.49|113.13|110.33|0
1640751900000|2021-12-29 04:25:00|113.24|110.44|113.29|110.49|113.34|110.54|113.12|110.32|0
1640752200000|2021-12-29 04:30:00|113.23|110.43|113.12|110.32|113.29|110.49|113.12|110.32|0
1640752500000|2021-12-29 04:35:00|113.09|110.29|113.17|110.37|113.2|110.4|113.01|110.21|0
1640752800000|2021-12-29 04:40:00|113.12|110.32|113.12|110.32|113.17|110.37|113.01|110.21|0
1640753100000|2021-12-29 04:45:00|113.06|110.26|113.17|110.37|113.17|110.37|113.06|110.26|0
1640753400000|2021-12-29 04:50:00|113.11|110.31|112.95|110.15|113.11|110.31|112.95|110.15|0
1640753700000|2021-12-29 04:55:00|112.97|110.17|113|110.2|113.05|110.25|112.94|110.14|0
1640754000000|2021-12-29 05:00:00|113.03|110.23|113.16|110.36|113.22|110.42|113.03|110.23|0
1640754300000|2021-12-29 05:05:00|113.11|110.31|112.99|110.19|113.16|110.36|112.94|110.14|0
1640754600000|2021-12-29 05:10:00|113.05|110.25|112.99|110.19|113.05|110.25|112.88|110.08|0
1640754900000|2021-12-29 05:15:00|112.93|110.13|112.82|110.02|112.93|110.13|112.77|109.97|0
1640755200000|2021-12-29 05:20:00|112.88|110.08|113.04|110.24|113.04|110.24|112.82|110.02|0
1640755500000|2021-12-29 05:25:00|113.1|110.3|113.42|110.62|113.48|110.68|113.04|110.24|0
1640755800000|2021-12-29 05:30:00|113.45|110.65|113.09|110.29|113.53|110.73|113.04|110.24|0
1640756100000|2021-12-29 05:35:00|113.06|110.26|112.32|109.52|113.09|110.29|112.32|109.52|0
1640756400000|2021-12-29 05:40:00|112.37|109.57|112.32|109.52|112.48|109.68|112.32|109.52|0
1640756700000|2021-12-29 05:45:00|112.26|109.46|112.15|109.35|112.32|109.52|112.1|109.3|0
1640757000000|2021-12-29 05:50:00|112.21|109.41|112.29|109.49|112.34|109.54|112.2|109.4|0
1640757300000|2021-12-29 05:55:00|112.26|109.46|112.39|109.59|112.47|109.67|112.26|109.46|0
1640757600000|2021-12-29 06:00:00|112.36|109.56|112.42|109.62|112.58|109.78|112.09|109.29|0
1640757900000|2021-12-29 06:05:00|112.45|109.65|112.58|109.78|112.69|109.89|112.42|109.62|0
1640758200000|2021-12-29 06:10:00|112.52|109.72|113.07|110.27|113.07|110.27|112.47|109.67|0
1640758500000|2021-12-29 06:15:00|113.02|110.22|112.96|110.16|113.05|110.25|112.85|110.05|0
1640758800000|2021-12-29 06:20:00|112.85|110.05|112.74|109.94|112.96|110.16|112.68|109.88|0
1640759100000|2021-12-29 06:25:00|112.77|109.97|112.71|109.91|112.79|109.99|112.68|109.88|0
1640759400000|2021-12-29 06:30:00|112.68|109.88|112.57|109.77|112.68|109.88|112.43|109.63|0
1640759700000|2021-12-29 06:35:00|112.6|109.8|112.56|109.76|112.68|109.88|112.46|109.66|0
1640760000000|2021-12-29 06:40:00|112.54|109.74|112.56|109.76|112.62|109.82|112.48|109.68|0
1640760300000|2021-12-29 06:45:00|112.54|109.74|112.56|109.76|112.62|109.82|112.51|109.71|0
1640760600000|2021-12-29 06:50:00|112.5|109.7|112.5|109.7|112.56|109.76|112.5|109.7|0
1640760900000|2021-12-29 06:55:00|112.45|109.65|112.44|109.64|112.5|109.7|112.34|109.54|0
1640761200000|2021-12-29 07:00:00|112.39|109.59|112.17|109.37|112.44|109.64|112.11|109.31|0
1640761500000|2021-12-29 07:05:00|112.11|109.31|112.22|109.42|112.28|109.48|112|109.2|0
1640761800000|2021-12-29 07:10:00|112.28|109.48|112.05|109.25|112.28|109.48|112|109.2|0
1640762100000|2021-12-29 07:15:00|112|109.2|112.33|109.53|112.62|109.82|111.89|109.09|0
1640762400000|2021-12-29 07:20:00|112.36|109.56|112.47|109.67|112.47|109.67|112.03|109.23|0
1640762700000|2021-12-29 07:25:00|112.44|109.64|112.46|109.66|112.57|109.77|112.44|109.64|0
1640763000000|2021-12-29 07:30:00|112.52|109.72|112.76|109.96|112.79|109.99|112.49|109.69|0
1640763300000|2021-12-29 07:35:00|112.74|109.94|112.51|109.71|112.79|109.99|112.51|109.71|0
1640763600000|2021-12-29 07:40:00|112.54|109.74|112.38|109.58|112.54|109.74|112.13|109.33|0
1640763900000|2021-12-29 07:45:00|112.4|109.6|112.24|109.44|112.4|109.6|112.07|109.27|0
1640764200000|2021-12-29 07:50:00|112.21|109.41|112.18|109.38|112.29|109.49|112.07|109.27|0
1640764500000|2021-12-29 07:55:00|112.12|109.32|112.07|109.27|112.23|109.43|111.85|109.05|0
1640764800000|2021-12-29 08:00:00|111.9|109.1|112.42|109.62|112.56|109.76|111.9|109.1|0
1640765100000|2021-12-29 08:05:00|112.2|110|112.12|109.92|112.26|110.06|111.71|109.51|0
1640765400000|2021-12-29 08:10:00|112.09|109.89|112.36|110.16|112.47|110.27|112.06|109.86|0
1640765700000|2021-12-29 08:15:00|112.42|110.22|112.41|110.21|112.47|110.27|111.98|109.78|0
1640766000000|2021-12-29 08:20:00|112.36|110.16|112.14|109.94|112.36|110.16|111.98|109.78|0
1640766300000|2021-12-29 08:25:00|112.19|109.99|112.14|109.94|112.19|109.99|111.92|109.72|0
1640766600000|2021-12-29 08:30:00|112.19|109.99|111.86|109.66|112.41|110.21|111.75|109.55|0
1640766900000|2021-12-29 08:35:00|111.8|109.6|111.78|109.58|111.91|109.71|111.75|109.55|0
1640767200000|2021-12-29 08:40:00|111.8|109.6|111.69|109.49|111.86|109.66|111.64|109.44|0
1640767500000|2021-12-29 08:45:00|111.75|109.55|111.74|109.54|111.85|109.65|111.58|109.38|0
1640767800000|2021-12-29 08:50:00|111.69|109.49|111.96|109.76|112.01|109.81|111.63|109.43|0
1640768100000|2021-12-29 08:55:00|112.01|109.81|111.96|109.76|112.01|109.81|111.74|109.54|0
1640768400000|2021-12-29 09:00:00|112.01|109.81|111.63|109.43|112.01|109.81|111.57|109.37|0
1640768700000|2021-12-29 09:05:00|111.57|109.37|112.06|109.86|112.17|109.97|111.57|109.37|0
1640769000000|2021-12-29 09:10:00|112.09|109.89|112.11|109.91|112.11|109.91|111.9|109.7|0
1640769300000|2021-12-29 09:15:00|112.17|109.97|112.17|109.97|112.22|110.02|112.11|109.91|0
1640769600000|2021-12-29 09:20:00|112.19|109.99|112.16|109.96|112.33|110.13|112.14|109.94|0
1640769900000|2021-12-29 09:25:00|112.27|110.07|111.83|109.63|112.27|110.07|111.83|109.63|0
1640770200000|2021-12-29 09:30:00|111.89|109.69|111.88|109.68|111.94|109.74|111.75|109.55|0
1640770500000|2021-12-29 09:35:00|111.83|109.63|111.83|109.63|111.88|109.68|111.77|109.57|0
1640770800000|2021-12-29 09:40:00|111.88|109.68|111.83|109.63|111.88|109.68|111.66|109.46|0
1640771100000|2021-12-29 09:45:00|111.82|109.62|111.82|109.62|111.88|109.68|111.77|109.57|0
1640771400000|2021-12-29 09:50:00|111.77|109.57|111.82|109.62|111.93|109.73|111.71|109.51|0
1640771700000|2021-12-29 09:55:00|111.79|109.59|111.71|109.51|111.87|109.67|111.71|109.51|0
1640772000000|2021-12-29 10:00:00|111.76|109.56|111.6|109.4|111.76|109.56|111.38|109.18|0
1640772300000|2021-12-29 10:05:00|111.63|109.43|111.81|109.61|111.87|109.67|111.43|109.23|0
1640772600000|2021-12-29 10:10:00|111.87|109.67|111.92|109.72|111.97|109.77|111.81|109.61|0
1640772900000|2021-12-29 10:15:00|111.95|109.75|111.97|109.77|112.08|109.88|111.81|109.61|0
1640773200000|2021-12-29 10:20:00|111.92|109.72|112.08|109.88|112.19|109.99|111.86|109.66|0
1640773500000|2021-12-29 10:25:00|112.11|109.91|111.97|109.77|112.13|109.93|111.91|109.71|0
1640773800000|2021-12-29 10:30:00|112|109.8|112.02|109.82|112.08|109.88|111.96|109.76|0
1640774100000|2021-12-29 10:35:00|112.05|109.85|112.13|109.93|112.18|109.98|112.02|109.82|0
1640774400000|2021-12-29 10:40:00|112.02|109.82|111.96|109.76|112.07|109.87|111.91|109.71|0
1640774700000|2021-12-29 10:45:00|111.8|109.6|111.88|109.68|111.96|109.76|111.74|109.54|0
1640775000000|2021-12-29 10:50:00|111.85|109.65|112.39|110.19|112.45|110.25|111.85|109.65|0
1640775300000|2021-12-29 10:55:00|112.37|110.17|112.06|109.86|112.37|110.17|112.01|109.81|0
1640775600000|2021-12-29 11:00:00|112.56|110.36|112.47|110.27|112.58|110.38|112.34|110.14|0
1640775900000|2021-12-29 11:05:00|112.5|110.3|112.83|110.63|112.94|110.74|112.5|110.3|0
1640776200000|2021-12-29 11:10:00|112.88|110.68|112.71|110.51|112.88|110.68|112.6|110.4|0
1640776500000|2021-12-29 11:15:00|112.69|110.49|112.99|110.79|113.04|110.84|112.69|110.49|0
1640776800000|2021-12-29 11:20:00|113.04|110.84|112.76|110.56|113.15|110.95|112.76|110.56|0
1640777100000|2021-12-29 11:25:00|112.74|110.54|113.2|111|113.2|111|112.65|110.45|0
1640777400000|2021-12-29 11:30:00|113.26|111.06|112.98|110.78|113.26|111.06|112.98|110.78|0
1640777700000|2021-12-29 11:35:00|113.03|110.83|112.98|110.78|113.2|111|112.98|110.78|0
1640778000000|2021-12-29 11:40:00|112.96|110.76|112.98|110.78|112.98|110.78|112.87|110.67|0
1640778300000|2021-12-29 11:45:00|113.04|110.84|113.03|110.83|113.09|110.89|112.92|110.72|0
1640778600000|2021-12-29 11:50:00|113.09|110.89|113.09|110.89|113.09|110.89|112.98|110.78|0
1640778900000|2021-12-29 11:55:00|113.14|110.94|112.86|110.66|113.2|111|112.86|110.66|0
1640779200000|2021-12-29 12:00:00|112.92|110.72|113.08|110.88|113.14|110.94|112.86|110.66|0
1640779500000|2021-12-29 12:05:00|113.14|110.94|113.52|111.32|113.58|111.38|113.08|110.88|0
1640779800000|2021-12-29 12:10:00|113.58|111.38|113.35|111.15|113.69|111.49|113.24|111.04|0
1640780100000|2021-12-29 12:15:00|113.41|111.21|113.18|110.98|113.41|111.21|113.13|110.93|0
1640780400000|2021-12-29 12:20:00|113.16|110.96|113.13|110.93|113.4|111.2|113.07|110.87|0
1640780700000|2021-12-29 12:25:00|113.18|110.98|112.9|110.7|113.18|110.98|112.9|110.7|0
1640781000000|2021-12-29 12:30:00|112.96|110.76|113.4|111.2|113.45|111.25|112.93|110.73|0
1640781300000|2021-12-29 12:35:00|113.37|111.17|113.12|110.92|113.4|111.2|112.96|110.76|0
1640781600000|2021-12-29 12:40:00|113.18|110.98|113.06|110.86|113.18|110.98|113.01|110.81|0
1640781900000|2021-12-29 12:45:00|113.12|110.92|113.28|111.08|113.45|111.25|113.12|110.92|0
1640782200000|2021-12-29 12:50:00|113.34|111.14|113.33|111.13|113.39|111.19|113.17|110.97|0
1640782500000|2021-12-29 12:55:00|113.39|111.19|113.66|111.46|113.72|111.52|113.33|111.13|0
1640782800000|2021-12-29 13:00:00|113.55|111.35|113.83|111.63|113.88|111.68|113.5|111.3|0
1640783100000|2021-12-29 13:05:00|113.72|111.52|113.55|111.35|113.77|111.57|113.49|111.29|0
1640783400000|2021-12-29 13:10:00|113.49|111.29|113.43|111.23|113.55|111.35|113.27|111.07|0
1640783700000|2021-12-29 13:15:00|113.38|111.18|113.32|111.12|113.43|111.23|113.27|111.07|0
1640784000000|2021-12-29 13:20:00|113.38|111.18|113.82|111.62|113.87|111.67|113.32|111.12|0
1640784300000|2021-12-29 13:25:00|113.76|111.56|113.03|110.83|114.15|111.95|112.75|110.55|0
1640784600000|2021-12-29 13:30:00|112.86|110.66|112.86|110.66|112.97|110.77|112.5|110.3|0
1640784900000|2021-12-29 13:35:00|112.8|110.6|113.41|111.21|113.41|111.21|112.8|110.6|0
1640785200000|2021-12-29 13:40:00|113.3|111.1|113.13|110.93|113.36|111.16|112.91|110.71|0
1640785500000|2021-12-29 13:45:00|113.24|111.04|112.85|110.65|113.24|111.04|112.8|110.6|0
1640785800000|2021-12-29 13:50:00|112.91|110.71|112.57|110.37|113.02|110.82|112.41|110.21|0
1640786100000|2021-12-29 13:55:00|112.52|110.32|112.46|110.26|112.68|110.48|112.35|110.15|0
1640786400000|2021-12-29 14:00:00|112.52|110.32|111.69|109.49|112.52|110.32|111.63|109.43|0
1640786700000|2021-12-29 14:05:00|111.72|109.52|111.58|109.38|111.96|109.76|111.47|109.27|0
1640787000000|2021-12-29 14:10:00|111.52|109.32|111.63|109.43|111.79|109.59|111.47|109.27|0
1640787300000|2021-12-29 14:15:00|111.52|109.32|111.52|109.32|111.85|109.65|111.35|109.15|0
1640787600000|2021-12-29 14:20:00|111.57|109.37|111.84|109.64|111.84|109.64|111.57|109.37|0
1640787900000|2021-12-29 14:25:00|111.9|109.7|112.23|110.03|112.23|110.03|111.68|109.48|0
1640788200000|2021-12-29 14:30:00|112.01|109.81|111.29|109.09|112.17|109.97|111.07|108.87|0
1640788500000|2021-12-29 14:35:00|111.23|109.03|110.96|108.76|111.56|109.36|110.74|108.54|0
1640788800000|2021-12-29 14:40:00|110.85|108.65|111.39|109.19|111.45|109.25|109.76|107.56|0
1640789100000|2021-12-29 14:45:00|111.23|109.03|110.9|108.7|111.94|109.74|110.74|108.54|0
1640789400000|2021-12-29 14:50:00|110.95|108.75|110.3|108.1|111.23|109.03|110.08|107.88|0
1640789700000|2021-12-29 14:55:00|110.35|108.15|110.95|108.75|111.39|109.19|110.3|108.1|0
1640790000000|2021-12-29 15:00:00|110.73|108.53|111.33|109.13|111.44|109.24|110.68|108.48|0
1640790300000|2021-12-29 15:05:00|111.38|109.18|111.11|108.91|111.71|109.51|110.89|108.69|0
1640790600000|2021-12-29 15:10:00|111.16|108.96|113.37|111.17|113.7|111.5|110.89|108.69|0
1640790900000|2021-12-29 15:15:00|113.42|111.22|113.14|110.94|114.48|112.28|112.81|110.61|0
1640791200000|2021-12-29 15:20:00|113.2|111|112.25|110.05|113.25|111.05|112.25|110.05|0
1640791500000|2021-12-29 15:25:00|112.42|110.22|112.97|110.77|113.19|110.99|112.31|110.11|0
1640791800000|2021-12-29 15:30:00|112.91|110.71|112.36|110.16|113.36|111.16|112.36|110.16|0
1640792100000|2021-12-29 15:35:00|112.47|110.27|112.63|110.43|112.97|110.77|112.41|110.21|0
1640792400000|2021-12-29 15:40:00|112.74|110.54|111.64|109.44|112.85|110.65|111.31|109.11|0
1640792700000|2021-12-29 15:45:00|111.8|109.6|111.53|109.33|111.8|109.6|111.25|109.05|0
1640793000000|2021-12-29 15:50:00|111.5|109.3|111.36|109.16|112.07|109.87|111.36|109.16|0
1640793300000|2021-12-29 15:55:00|111.41|109.21|111.69|109.49|111.91|109.71|111.36|109.16|0
1640793600000|2021-12-29 16:00:00|111.74|109.54|110.39|108.19|111.96|109.76|110.34|108.14|0
1640793900000|2021-12-29 16:05:00|110.45|108.25|111.68|109.48|111.74|109.54|110.34|108.14|0
1640794200000|2021-12-29 16:10:00|111.74|109.54|112.5|110.3|112.56|110.36|111.74|109.54|0
1640794500000|2021-12-29 16:15:00|112.45|110.25|112.06|109.86|112.45|110.25|112.01|109.81|0
1640794800000|2021-12-29 16:20:00|111.95|109.75|112.22|110.02|112.23|110.03|111.73|109.53|0
1640795100000|2021-12-29 16:25:00|112.28|110.08|112.83|110.63|112.94|110.74|112.17|109.97|0
1640795400000|2021-12-29 16:30:00|112.88|110.68|112.77|110.57|113.38|111.18|112.66|110.46|0
1640795700000|2021-12-29 16:35:00|112.72|110.52|112.94|110.74|113.16|110.96|112.55|110.35|0
1640796000000|2021-12-29 16:40:00|112.99|110.79|112.77|110.57|113.16|110.96|112.55|110.35|0
1640796300000|2021-12-29 16:45:00|112.71|110.51|112.49|110.29|112.99|110.79|112.38|110.18|0
1640796600000|2021-12-29 16:50:00|112.54|110.34|113.04|110.84|113.04|110.84|112.32|110.12|0
1640796900000|2021-12-29 16:55:00|113.09|110.89|113.09|110.89|113.26|111.06|112.65|110.45|0
1640797200000|2021-12-29 17:00:00|113.15|110.95|113.03|110.83|113.48|111.28|112.92|110.72|0
1640797500000|2021-12-29 17:05:00|113.09|110.89|113.36|111.16|113.48|111.28|112.87|110.67|0
1640797800000|2021-12-29 17:10:00|113.42|111.22|113.53|111.33|113.64|111.44|113.2|111|0
1640798100000|2021-12-29 17:15:00|113.58|111.38|113.47|111.27|113.81|111.61|113.36|111.16|0
1640798400000|2021-12-29 17:20:00|113.42|111.22|113.58|111.38|113.58|111.38|113.25|111.05|0
1640798700000|2021-12-29 17:25:00|113.64|111.44|113.8|111.6|113.91|111.71|113.52|111.32|0
1640799000000|2021-12-29 17:30:00|113.77|111.57|113.69|111.49|114.02|111.82|113.69|111.49|0
1640799300000|2021-12-29 17:35:00|113.63|111.43|112.96|110.76|113.63|111.43|112.96|110.76|0
1640799600000|2021-12-29 17:40:00|113.02|110.82|112.16|109.96|113.13|110.93|112.05|109.85|0
1640799900000|2021-12-29 17:45:00|112.19|109.99|112.21|110.01|112.49|110.29|112.16|109.96|0
1640800200000|2021-12-29 17:50:00|112.27|110.07|111.99|109.79|112.27|110.07|111.93|109.73|0
1640800500000|2021-12-29 17:55:00|111.93|109.73|111.76|109.56|111.99|109.79|111.71|109.51|0
1640800800000|2021-12-29 18:00:00|111.71|109.51|111.21|109.01|111.82|109.62|111.21|109.01|0
1640801100000|2021-12-29 18:05:00|111.27|109.07|111.04|108.84|111.32|109.12|111.02|108.82|0
1640801400000|2021-12-29 18:10:00|111.1|108.9|111.1|108.9|111.37|109.17|111.1|108.9|0
1640801700000|2021-12-29 18:15:00|111.15|108.95|111.15|108.95|111.37|109.17|111.1|108.9|0
1640802000000|2021-12-29 18:20:00|111.2|109|111.7|109.5|111.75|109.55|111.2|109|0
1640802300000|2021-12-29 18:25:00|111.64|109.44|111.75|109.55|111.81|109.61|111.53|109.33|0
1640802600000|2021-12-29 18:30:00|111.69|109.49|111.53|109.33|111.75|109.55|111.25|109.05|0
1640802900000|2021-12-29 18:35:00|111.47|109.27|111.86|109.66|112.02|109.82|111.42|109.22|0
1640803200000|2021-12-29 18:40:00|111.85|109.65|111.38|109.18|111.85|109.65|111.38|109.18|0
1640803500000|2021-12-29 18:45:00|111.32|109.12|111.32|109.12|111.49|109.29|111.21|109.01|0
1640803800000|2021-12-29 18:50:00|111.37|109.17|110.88|108.68|111.54|109.34|110.88|108.68|0
1640804100000|2021-12-29 18:55:00|110.93|108.73|110.6|108.4|111.04|108.84|110.38|108.18|0
1640804400000|2021-12-29 19:00:00|110.66|108.46|110.82|108.62|110.93|108.73|110.65|108.45|0
1640804700000|2021-12-29 19:05:00|110.76|108.56|110.71|108.51|110.82|108.62|110.65|108.45|0
1640805000000|2021-12-29 19:10:00|110.65|108.45|110.21|108.01|110.71|108.51|110.21|108.01|0
1640805300000|2021-12-29 19:15:00|110.27|108.07|110.21|108.01|110.43|108.23|110.16|107.96|0
1640805600000|2021-12-29 19:20:00|110.26|108.06|110.42|108.22|110.42|108.22|110.1|107.9|0
1640805900000|2021-12-29 19:25:00|110.48|108.28|110.26|108.06|110.48|108.28|110.15|107.95|0
1640806200000|2021-12-29 19:30:00|110.31|108.11|110.09|107.89|110.31|108.11|110.04|107.84|0
1640806500000|2021-12-29 19:35:00|110.04|107.84|110.04|107.84|110.15|107.95|109.87|107.67|0
1640806800000|2021-12-29 19:40:00|110.01|107.81|110.25|108.05|110.47|108.27|110.01|107.81|0
1640807100000|2021-12-29 19:45:00|110.2|108|110.19|107.99|110.3|108.1|110.19|107.99|0
1640807400000|2021-12-29 19:50:00|110.14|107.94|109.81|107.61|110.19|107.99|109.7|107.5|0
1640807700000|2021-12-29 19:55:00|109.86|107.66|107.71|105.51|109.86|107.66|107.66|105.46|0
1640808000000|2021-12-29 20:00:00|107.76|105.56|107.87|105.67|108.2|106|107.76|105.56|0
1640808300000|2021-12-29 20:05:00|107.92|105.72|107.49|105.29|108.03|105.83|107.49|105.29|0
1640808600000|2021-12-29 20:10:00|107.54|105.34|107.54|105.34|107.65|105.45|107.38|105.18|0
1640808900000|2021-12-29 20:15:00|107.6|105.4|107.16|104.96|107.7|105.5|107.05|104.85|0
1640809200000|2021-12-29 20:20:00|107.22|105.02|107.32|105.12|107.54|105.34|107.16|104.96|0
1640809500000|2021-12-29 20:25:00|107.3|105.1|107|104.8|107.37|105.17|106.94|104.74|0
1640809800000|2021-12-29 20:30:00|106.94|104.74|106.24|104.04|107|104.8|106.14|103.94|0
1640810100000|2021-12-29 20:35:00|106.19|103.99|106.56|104.36|106.67|104.47|106.08|103.88|0
1640810400000|2021-12-29 20:40:00|106.51|104.31|106.67|104.47|106.78|104.58|106.24|104.04|0
1640810700000|2021-12-29 20:45:00|106.61|104.41|106.08|103.88|106.67|104.47|105.87|103.67|0
1640811000000|2021-12-29 20:50:00|105.81|103.61|106.72|104.52|106.77|104.57|105.76|103.56|0
1640811300000|2021-12-29 20:55:00|106.77|104.57|108.01|105.81|108.01|105.81|106.77|104.57|0
1640811600000|2021-12-29 21:00:00|107.95|105.75|108.76|106.56|108.87|106.67|106.78|104.58|0
1640811900000|2021-12-29 21:05:00|108.71|106.51|108.6|106.4|108.76|106.56|108.38|106.18|0
1640812200000|2021-12-29 21:10:00|108.65|106.45|109.3|107.1|109.3|107.1|108.65|106.45|0
1640812500000|2021-12-29 21:15:00|109.49|106.69|109.33|106.53|109.58|106.78|109.33|106.53|0
1640812800000|2021-12-29 21:20:00|109.38|106.58|109.33|106.53|109.38|106.58|109.22|106.42|0
1640813100000|2021-12-29 21:25:00|109.27|106.47|109.43|106.63|109.43|106.63|109.22|106.42|0
1640813400000|2021-12-29 21:30:00|109.38|106.58|109.38|106.58|109.43|106.63|109.32|106.52|0
1640813700000|2021-12-29 21:35:00|109.43|106.63|109.37|106.57|109.43|106.63|109.27|106.47|0
1640814000000|2021-12-29 21:40:00|109.43|106.63|109.43|106.63|109.54|106.74|109.37|106.57|0
1640814300000|2021-12-29 21:45:00|109.37|106.57|109.42|106.62|109.48|106.68|109.37|106.57|0
1640814600000|2021-12-29 21:50:00|109.37|106.57|109.58|106.78|109.58|106.78|109.37|106.57|0
1640814900000|2021-12-29 21:55:00|109.64|106.84|109.45|106.65|109.64|106.84|109.39|106.59|0
1640815200000|2021-12-29 22:00:00|109.47|106.67|109.36|106.56|109.47|106.67|109.35|106.55|0
1640815500000|2021-12-29 22:05:00|109.39|106.59|109.31|106.51|109.39|106.59|109.3|106.5|0
1640815800000|2021-12-29 22:10:00|109.32|106.52|109.32|106.52|109.32|106.52|109.32|106.52|0
1640816100000|2021-12-29 22:15:00|109.31|106.51|109.3|106.5|109.33|106.53|109.3|106.5|0
1640816400000|2021-12-29 22:20:00|109.26|106.46|109.26|106.46|109.26|106.46|109.24|106.44|0
1640816700000|2021-12-29 22:25:00|109.25|106.45|109.25|106.45|109.26|106.46|109.25|106.45|0
1640817000000|2021-12-29 22:30:00|109.24|106.44|109.24|106.44|109.24|106.44|109.24|106.44|0
1640817300000|2021-12-29 22:35:00|109.25|106.45|109.33|106.53|109.34|106.54|109.23|106.43|0
1640817600000|2021-12-29 22:40:00|109.34|106.54|109.3|106.5|109.34|106.54|109.29|106.49|0
1640817900000|2021-12-29 22:45:00|109.29|106.49|109.36|106.56|109.4|106.6|109.29|106.49|0
1640818200000|2021-12-29 22:50:00|109.35|106.55|109.35|106.55|109.35|106.55|109.29|106.49|0
1640818500000|2021-12-29 22:55:00|109.32|106.52|109.35|106.55|109.35|106.55|109.32|106.52|0
1640818800000|2021-12-29 23:00:00|109.15|106.35|110.34|107.54|110.34|107.54|108.85|106.05|0
1640819100000|2021-12-29 23:05:00|110.37|107.57|110.04|107.24|110.37|107.57|110.04|107.24|0
1640819400000|2021-12-29 23:10:00|110.01|107.21|110.04|107.24|110.09|107.29|109.87|107.07|0
1640819700000|2021-12-29 23:15:00|110.01|107.21|110.31|107.51|110.31|107.51|109.93|107.13|0
1640820000000|2021-12-29 23:20:00|110.03|107.23|110.25|107.45|110.36|107.56|110.03|107.23|0
1640820300000|2021-12-29 23:25:00|110.19|107.39|110.39|107.59|110.52|107.72|110.19|107.39|0
1640820600000|2021-12-29 23:30:00|110.36|107.56|110.24|107.44|110.41|107.61|110.14|107.34|0
1640820900000|2021-12-29 23:35:00|110.3|107.5|110.02|107.22|110.33|107.53|109.97|107.17|0
1640821200000|2021-12-29 23:40:00|109.97|107.17|109.91|107.11|110.13|107.33|109.91|107.11|0
1640821500000|2021-12-29 23:45:00|109.94|107.14|109.96|107.16|110.02|107.22|109.69|106.89|0
1640821800000|2021-12-29 23:50:00|110.02|107.22|110.18|107.38|110.24|107.44|109.96|107.16|0
1640822100000|2021-12-29 23:55:00|110.15|107.35|110.12|107.32|110.18|107.38|109.85|107.05|0
1640822400000|2021-12-30 00:00:00|110.18|107.38|110.28|107.48|110.45|107.65|110.07|107.27|0
1640822700000|2021-12-30 00:05:00|110.34|107.54|110.34|107.54|110.45|107.65|110.28|107.48|0
1640823000000|2021-12-30 00:10:00|110.28|107.48|110.72|107.92|110.88|108.08|110.28|107.48|0
1640823300000|2021-12-30 00:15:00|110.77|107.97|110.77|107.97|111.16|108.36|110.72|107.92|0
1640823600000|2021-12-30 00:20:00|110.74|107.94|110.58|107.78|110.83|108.03|110.49|107.69|0
1640823900000|2021-12-30 00:25:00|110.55|107.75|110.6|107.8|110.71|107.91|110.44|107.64|0
1640824200000|2021-12-30 00:30:00|110.66|107.86|110.35|107.55|110.71|107.91|110.27|107.47|0
1640824500000|2021-12-30 00:35:00|110.38|107.58|110.16|107.36|110.41|107.61|110.16|107.36|0
1640824800000|2021-12-30 00:40:00|110.21|107.41|110.29|107.49|110.32|107.52|110.16|107.36|0
1640825100000|2021-12-30 00:45:00|110.27|107.47|110.15|107.35|110.43|107.63|110.15|107.35|0
1640825400000|2021-12-30 00:50:00|110.21|107.41|110.1|107.3|110.32|107.52|110.1|107.3|0
1640825700000|2021-12-30 00:55:00|110.15|107.35|110.09|107.29|110.21|107.41|110.04|107.24|0
1640826000000|2021-12-30 01:00:00|110.07|107.27|110.37|107.57|110.37|107.57|110.04|107.24|0
1640826300000|2021-12-30 01:05:00|110.31|107.51|110.25|107.45|110.36|107.56|110.15|107.35|0
1640826600000|2021-12-30 01:10:00|110.2|107.4|109.81|107.01|110.25|107.45|109.76|106.96|0
1640826900000|2021-12-30 01:15:00|109.76|106.96|109.48|106.68|109.84|107.04|109.48|106.68|0
1640827200000|2021-12-30 01:20:00|109.54|106.74|109.75|106.95|110.03|107.23|109.54|106.74|0
1640827500000|2021-12-30 01:25:00|109.7|106.9|109.7|106.9|109.75|106.95|109.59|106.79|0
1640827800000|2021-12-30 01:30:00|109.64|106.84|109.64|106.84|109.78|106.98|109.48|106.68|0
1640828100000|2021-12-30 01:35:00|109.75|106.95|109.26|106.46|109.78|106.98|109.2|106.4|0
1640828400000|2021-12-30 01:40:00|109.2|106.4|109.2|106.4|109.42|106.62|109.15|106.35|0
1640828700000|2021-12-30 01:45:00|109.15|106.35|109.2|106.4|109.31|106.51|109.09|106.29|0
1640829000000|2021-12-30 01:50:00|109.25|106.45|109.25|106.45|109.36|106.56|109.2|106.4|0
1640829300000|2021-12-30 01:55:00|109.2|106.4|109.25|106.45|109.36|106.56|109.19|106.39|0
1640829600000|2021-12-30 02:00:00|109.19|106.39|108.87|106.07|109.3|106.5|108.81|106.01|0
1640829900000|2021-12-30 02:05:00|108.92|106.12|109.03|106.23|109.03|106.23|108.92|106.12|0
1640830200000|2021-12-30 02:10:00|109.08|106.28|109.46|106.66|109.46|106.66|109.08|106.28|0
1640830500000|2021-12-30 02:15:00|109.4|106.6|109.4|106.6|109.46|106.66|109.29|106.49|0
1640830800000|2021-12-30 02:20:00|109.38|106.58|109.34|106.54|109.51|106.71|109.29|106.49|0
1640831100000|2021-12-30 02:25:00|109.29|106.49|109.37|106.57|109.4|106.6|109.29|106.49|0
1640831400000|2021-12-30 02:30:00|109.34|106.54|109.29|106.49|109.5|106.7|109.23|106.43|0
1640831700000|2021-12-30 02:35:00|109.34|106.54|109.34|106.54|109.5|106.7|109.34|106.54|0
1640832000000|2021-12-30 02:40:00|109.39|106.59|109.39|106.59|109.61|106.81|109.34|106.54|0
1640832300000|2021-12-30 02:45:00|109.44|106.64|109.33|106.53|109.44|106.64|109.28|106.48|0
1640832600000|2021-12-30 02:50:00|109.28|106.48|109.55|106.75|109.6|106.8|109.28|106.48|0
1640832900000|2021-12-30 02:55:00|109.6|106.8|109.6|106.8|109.77|106.97|109.55|106.75|0
1640833200000|2021-12-30 03:00:00|109.65|106.85|109.41|106.61|109.71|106.91|109.38|106.58|0
1640833500000|2021-12-30 03:05:00|109.43|106.63|109.49|106.69|109.54|106.74|109.38|106.58|0
1640833800000|2021-12-30 03:10:00|109.51|106.71|109.7|106.9|109.76|106.96|109.49|106.69|0
1640834100000|2021-12-30 03:15:00|109.65|106.85|109.64|106.84|109.76|106.96|109.59|106.79|0
1640834400000|2021-12-30 03:20:00|109.7|106.9|109.64|106.84|109.75|106.95|109.64|106.84|0
1640834700000|2021-12-30 03:25:00|109.7|106.9|109.91|107.11|109.91|107.11|109.7|106.9|0
1640835000000|2021-12-30 03:30:00|109.86|107.06|109.91|107.11|109.91|107.11|109.8|107|0
1640835300000|2021-12-30 03:35:00|109.86|107.06|109.85|107.05|109.91|107.11|109.85|107.05|0
1640835600000|2021-12-30 03:40:00|109.8|107|109.8|107|109.8|107|109.74|106.94|0
1640835900000|2021-12-30 03:45:00|109.74|106.94|109.85|107.05|109.85|107.05|109.69|106.89|0
1640836200000|2021-12-30 03:50:00|109.79|106.99|109.85|107.05|109.9|107.1|109.79|106.99|0
1640836500000|2021-12-30 03:55:00|109.79|106.99|109.9|107.1|109.9|107.1|109.79|106.99|0
1640836800000|2021-12-30 04:00:00|109.87|107.07|109.9|107.1|109.95|107.15|109.84|107.04|0
1640837100000|2021-12-30 04:05:00|109.92|107.12|109.78|106.98|109.92|107.12|109.78|106.98|0
1640837400000|2021-12-30 04:10:00|109.73|106.93|109.73|106.93|109.73|106.93|109.67|106.87|0
1640837700000|2021-12-30 04:15:00|109.7|106.9|109.56|106.76|109.73|106.93|109.51|106.71|0
1640838000000|2021-12-30 04:20:00|109.51|106.71|109.56|106.76|109.56|106.76|109.45|106.65|0
1640838300000|2021-12-30 04:25:00|109.61|106.81|109.59|106.79|109.67|106.87|109.5|106.7|0
1640838600000|2021-12-30 04:30:00|109.58|106.78|109.72|106.92|109.77|106.97|109.56|106.76|0
1640838900000|2021-12-30 04:35:00|109.66|106.86|109.77|106.97|109.77|106.97|109.66|106.86|0
1640839200000|2021-12-30 04:40:00|109.72|106.92|109.66|106.86|109.72|106.92|109.6|106.8|0
1640839500000|2021-12-30 04:45:00|109.69|106.89|109.49|106.69|109.74|106.94|109.49|106.69|0
1640839800000|2021-12-30 04:50:00|109.55|106.75|109.54|106.74|109.71|106.91|109.44|106.64|0
1640840100000|2021-12-30 04:55:00|109.6|106.8|109.43|106.63|109.6|106.8|109.38|106.58|0
1640840400000|2021-12-30 05:00:00|109.41|106.61|109.27|106.47|109.43|106.63|109.27|106.47|0
1640840700000|2021-12-30 05:05:00|109.32|106.52|109.43|106.63|109.54|106.74|109.32|106.52|0
1640841000000|2021-12-30 05:10:00|109.37|106.57|109.53|106.73|109.54|106.74|109.37|106.57|0
1640841300000|2021-12-30 05:15:00|109.48|106.68|109.48|106.68|109.53|106.73|109.37|106.57|0
1640841600000|2021-12-30 05:20:00|109.51|106.71|109.48|106.68|109.59|106.79|109.42|106.62|0
1640841900000|2021-12-30 05:25:00|109.53|106.73|109.58|106.78|109.69|106.89|109.48|106.68|0
1640842200000|2021-12-30 05:30:00|109.61|106.81|109.69|106.89|109.85|107.05|109.61|106.81|0
1640842500000|2021-12-30 05:35:00|109.74|106.94|109.69|106.89|109.85|107.05|109.58|106.78|0
1640842800000|2021-12-30 05:40:00|109.71|106.91|109.82|107.02|109.9|107.1|109.69|106.89|0
1640843100000|2021-12-30 05:45:00|109.85|107.05|109.74|106.94|109.85|107.05|109.68|106.88|0
1640843400000|2021-12-30 05:50:00|109.79|106.99|109.73|106.93|109.9|107.1|109.73|106.93|0
1640843700000|2021-12-30 05:55:00|109.79|106.99|110.11|107.31|110.17|107.37|109.73|106.93|0
1640844000000|2021-12-30 06:00:00|110.17|107.37|110.06|107.26|110.17|107.37|109.84|107.04|0
1640844300000|2021-12-30 06:05:00|110.08|107.28|109.62|106.82|110.19|107.39|109.51|106.71|0
1640844600000|2021-12-30 06:10:00|109.65|106.85|109.32|106.52|109.67|106.87|109.26|106.46|0
1640844900000|2021-12-30 06:15:00|109.34|106.54|109.45|106.65|109.56|106.76|109.34|106.54|0
1640845200000|2021-12-30 06:20:00|109.48|106.68|109.48|106.68|109.61|106.81|109.42|106.62|0
1640845500000|2021-12-30 06:25:00|109.5|106.7|109.61|106.81|109.66|106.86|109.45|106.65|0
1640845800000|2021-12-30 06:30:00|109.55|106.75|109.61|106.81|109.72|106.92|109.55|106.75|0
1640846100000|2021-12-30 06:35:00|109.63|106.83|109.49|106.69|109.66|106.86|109.44|106.64|0
1640846400000|2021-12-30 06:40:00|109.55|106.75|109.49|106.69|109.55|106.75|109.47|106.67|0
1640846700000|2021-12-30 06:45:00|109.55|106.75|109.54|106.74|109.65|106.85|109.49|106.69|0
1640847000000|2021-12-30 06:50:00|109.57|106.77|109.32|106.52|109.57|106.77|109.32|106.52|0
1640847300000|2021-12-30 06:55:00|109.27|106.47|109.32|106.52|109.43|106.63|109.27|106.47|0
1640847600000|2021-12-30 07:00:00|109.27|106.47|109.43|106.63|109.48|106.68|109.21|106.41|0
1640847900000|2021-12-30 07:05:00|109.46|106.66|109.64|106.84|109.7|106.9|109.32|106.52|0
1640848200000|2021-12-30 07:10:00|109.62|106.82|109.8|107|109.86|107.06|109.59|106.79|0
1640848500000|2021-12-30 07:15:00|109.75|106.95|109.69|106.89|109.91|107.11|109.67|106.87|0
1640848800000|2021-12-30 07:20:00|109.64|106.84|109.47|106.67|109.8|107|109.42|106.62|0
1640849100000|2021-12-30 07:25:00|109.45|106.65|109.2|106.4|109.47|106.67|109.2|106.4|0
1640849400000|2021-12-30 07:30:00|109.14|106.34|108.6|105.8|109.14|106.34|108.49|105.69|0
1640849700000|2021-12-30 07:35:00|108.65|105.85|108.92|106.12|108.98|106.18|108.6|105.8|0
1640850000000|2021-12-30 07:40:00|108.87|106.07|109.14|106.34|109.19|106.39|108.87|106.07|0
1640850300000|2021-12-30 07:45:00|109.16|106.36|109.24|106.44|109.3|106.5|109.13|106.33|0
1640850600000|2021-12-30 07:50:00|109.3|106.5|109.46|106.66|109.51|106.71|109.3|106.5|0
1640850900000|2021-12-30 07:55:00|109.4|106.6|109.29|106.49|109.51|106.71|109.24|106.44|0
1640851200000|2021-12-30 08:00:00|109.13|106.33|109.07|106.27|109.24|106.44|108.86|106.06|0
1640851500000|2021-12-30 08:05:00|108.94|106.74|108.55|106.35|109.1|106.9|108.5|106.3|0
1640851800000|2021-12-30 08:10:00|108.61|106.41|108.66|106.46|108.8|106.6|108.55|106.35|0
1640852100000|2021-12-30 08:15:00|108.71|106.51|108.49|106.29|108.71|106.51|108.39|106.19|0
1640852400000|2021-12-30 08:20:00|108.52|106.32|108.17|105.97|108.6|106.4|108.06|105.86|0
1640852700000|2021-12-30 08:25:00|107.95|105.75|108.06|105.86|108.17|105.97|107.9|105.7|0
1640853000000|2021-12-30 08:30:00|108.11|105.91|108.27|106.07|108.33|106.13|107.95|105.75|0
1640853300000|2021-12-30 08:35:00|108.32|106.12|108.57|106.37|108.59|106.39|108.32|106.12|0
1640853600000|2021-12-30 08:40:00|108.59|106.39|108.27|106.07|108.62|106.42|108.21|106.01|0
1640853900000|2021-12-30 08:45:00|108.21|106.01|107.94|105.74|108.37|106.17|107.89|105.69|0
1640854200000|2021-12-30 08:50:00|107.99|105.79|107.88|105.68|107.99|105.79|107.88|105.68|0
1640854500000|2021-12-30 08:55:00|107.83|105.63|107.88|105.68|107.99|105.79|107.77|105.57|0
1640854800000|2021-12-30 09:00:00|107.83|105.63|107.72|105.52|108.2|106|107.72|105.52|0
1640855100000|2021-12-30 09:05:00|107.66|105.46|107.61|105.41|107.77|105.57|107.55|105.35|0
1640855400000|2021-12-30 09:10:00|107.66|105.46|107.82|105.62|107.82|105.62|107.55|105.35|0
1640855700000|2021-12-30 09:15:00|107.77|105.57|107.55|105.35|107.77|105.57|107.5|105.3|0
1640856000000|2021-12-30 09:20:00|107.6|105.4|107.49|105.29|107.66|105.46|107.28|105.08|0
1640856300000|2021-12-30 09:25:00|107.55|105.35|107.33|105.13|107.65|105.45|107.28|105.08|0
1640856600000|2021-12-30 09:30:00|107.3|105.1|107.33|105.13|107.44|105.24|107.27|105.07|0
1640856900000|2021-12-30 09:35:00|107.27|105.07|107|104.8|107.38|105.18|106.95|104.75|0
1640857200000|2021-12-30 09:40:00|107.06|104.86|107.11|104.91|107.11|104.91|106.89|104.69|0
1640857500000|2021-12-30 09:45:00|107.16|104.96|107.43|105.23|107.48|105.28|107.11|104.91|0
1640857800000|2021-12-30 09:50:00|107.37|105.17|107.42|105.22|107.48|105.28|107.27|105.07|0
1640858100000|2021-12-30 09:55:00|107.48|105.28|107.4|105.2|107.48|105.28|107.31|105.11|0
1640858400000|2021-12-30 10:00:00|107.31|105.11|107.61|105.41|107.61|105.41|107.26|105.06|0
1640858700000|2021-12-30 10:05:00|107.63|105.43|107.85|105.65|107.85|105.65|107.53|105.33|0
1640859000000|2021-12-30 10:10:00|107.79|105.59|107.74|105.54|107.85|105.65|107.58|105.38|0
1640859300000|2021-12-30 10:15:00|107.68|105.48|107.52|105.32|107.77|105.57|107.47|105.27|0
1640859600000|2021-12-30 10:20:00|107.55|105.35|107.79|105.59|107.79|105.59|107.55|105.35|0
1640859900000|2021-12-30 10:25:00|107.81|105.61|107.78|105.58|107.95|105.75|107.73|105.53|0
1640860200000|2021-12-30 10:30:00|107.84|105.64|108.13|105.93|108.21|106.01|107.78|105.58|0
1640860500000|2021-12-30 10:35:00|108.11|105.91|107.83|105.63|108.13|105.93|107.83|105.63|0
1640860800000|2021-12-30 10:40:00|107.86|105.66|107.72|105.52|107.89|105.69|107.56|105.36|0
1640861100000|2021-12-30 10:45:00|107.67|105.47|107.77|105.57|107.77|105.57|107.56|105.36|0
1640861400000|2021-12-30 10:50:00|107.83|105.63|107.88|105.68|107.99|105.79|107.75|105.55|0
1640861700000|2021-12-30 10:55:00|107.91|105.71|107.64|105.44|107.93|105.73|107.55|105.35|0
1640862000000|2021-12-30 11:00:00|107.66|105.46|107.71|105.51|107.88|105.68|107.55|105.35|0
1640862300000|2021-12-30 11:05:00|107.66|105.46|107.36|105.16|107.66|105.46|107.36|105.16|0
1640862600000|2021-12-30 11:10:00|107.39|105.19|107.44|105.24|107.49|105.29|107.33|105.13|0
1640862900000|2021-12-30 11:15:00|107.47|105.27|107.65|105.45|107.71|105.51|107.39|105.19|0
1640863200000|2021-12-30 11:20:00|107.71|105.51|107.46|105.26|107.76|105.56|107.46|105.26|0
1640863500000|2021-12-30 11:25:00|107.49|105.29|107.65|105.45|107.73|105.53|107.43|105.23|0
1640863800000|2021-12-30 11:30:00|107.59|105.39|107.38|105.18|107.65|105.45|107.38|105.18|0
1640864100000|2021-12-30 11:35:00|107.32|105.12|106.95|104.75|107.32|105.12|106.89|104.69|0
1640864400000|2021-12-30 11:40:00|106.89|104.69|107|104.8|107.05|104.85|106.89|104.69|0
1640864700000|2021-12-30 11:45:00|106.94|104.74|106.51|104.31|106.94|104.74|106.46|104.26|0
1640865000000|2021-12-30 11:50:00|106.46|104.26|106.72|104.52|106.75|104.55|106.41|104.21|0
1640865300000|2021-12-30 11:55:00|106.75|104.55|107.07|104.87|108.55|106.35|106.51|104.31|0
1640865600000|2021-12-30 12:00:00|107.12|104.92|107.28|105.08|107.44|105.24|107.07|104.87|0
1640865900000|2021-12-30 12:05:00|107.33|105.13|107.22|105.02|107.39|105.19|107.2|105|0
1640866200000|2021-12-30 12:10:00|107.28|105.08|107.01|104.81|107.28|105.08|107.01|104.81|0
1640866500000|2021-12-30 12:15:00|106.95|104.75|107.11|104.91|107.16|104.96|106.95|104.75|0
1640866800000|2021-12-30 12:20:00|107.06|104.86|107.14|104.94|107.27|105.07|107|104.8|0
1640867100000|2021-12-30 12:25:00|107.11|104.91|107.05|104.85|107.16|104.96|107|104.8|0
1640867400000|2021-12-30 12:30:00|107|104.8|107.1|104.9|107.27|105.07|107|104.8|0
1640867700000|2021-12-30 12:35:00|107.08|104.88|107.02|104.82|107.1|104.9|106.99|104.79|0
1640868000000|2021-12-30 12:40:00|107.05|104.85|106.88|104.68|107.1|104.9|106.78|104.58|0
1640868300000|2021-12-30 12:45:00|106.94|104.74|107.1|104.9|107.15|104.95|106.83|104.63|0
1640868600000|2021-12-30 12:50:00|107.07|104.87|107.36|105.16|107.42|105.22|107.07|104.87|0
1640868900000|2021-12-30 12:55:00|107.42|105.22|107.57|105.37|107.63|105.43|107.36|105.16|0
1640869200000|2021-12-30 13:00:00|107.52|105.32|107.36|105.16|107.73|105.53|107.36|105.16|0
1640869500000|2021-12-30 13:05:00|107.3|105.1|107.35|105.15|107.41|105.21|107.14|104.94|0
1640869800000|2021-12-30 13:10:00|107.3|105.1|107.57|105.37|107.57|105.37|107.3|105.1|0
1640870100000|2021-12-30 13:15:00|107.51|105.31|107.67|105.47|107.7|105.5|107.51|105.31|0
1640870400000|2021-12-30 13:20:00|107.7|105.5|107.99|105.79|108.15|105.95|107.67|105.47|0
1640870700000|2021-12-30 13:25:00|108.05|105.85|107.83|105.63|108.15|105.95|107.83|105.63|0
1640871000000|2021-12-30 13:30:00|107.77|105.57|107.45|105.25|107.77|105.57|107.45|105.25|0
1640871300000|2021-12-30 13:35:00|107.42|105.22|107.29|105.09|107.5|105.3|107.29|105.09|0
1640871600000|2021-12-30 13:40:00|107.23|105.03|107.39|105.19|107.5|105.3|107.18|104.98|0
1640871900000|2021-12-30 13:45:00|107.44|105.24|107.55|105.35|107.66|105.46|107.34|105.14|0
1640872200000|2021-12-30 13:50:00|107.6|105.4|107.71|105.51|107.71|105.51|107.47|105.27|0
1640872500000|2021-12-30 13:55:00|107.68|105.48|107.6|105.4|107.76|105.56|107.49|105.29|0
1640872800000|2021-12-30 14:00:00|107.65|105.45|107.76|105.56|108.08|105.88|107.6|105.4|0
1640873100000|2021-12-30 14:05:00|107.81|105.61|107.65|105.45|107.81|105.61|107.65|105.45|0
1640873400000|2021-12-30 14:10:00|107.7|105.5|107.43|105.23|107.7|105.5|107.38|105.18|0
1640873700000|2021-12-30 14:15:00|107.48|105.28|107.54|105.34|107.54|105.34|107.22|105.02|0
1640874000000|2021-12-30 14:20:00|107.51|105.31|107.53|105.33|107.64|105.44|107.43|105.23|0
1640874300000|2021-12-30 14:25:00|107.64|105.44|107.85|105.65|108.12|105.92|107.64|105.44|0
1640874600000|2021-12-30 14:30:00|108.01|105.81|106.41|104.21|108.45|106.25|106.41|104.21|0
1640874900000|2021-12-30 14:35:00|106.19|103.99|106.24|104.04|106.41|104.21|105.82|103.62|0
1640875200000|2021-12-30 14:40:00|106.19|103.99|107.79|105.59|108.17|105.97|106.19|103.99|0
1640875500000|2021-12-30 14:45:00|107.9|105.7|107.15|104.95|108.09|105.89|106.93|104.73|0
1640875800000|2021-12-30 14:50:00|107.2|105|107.68|105.48|107.95|105.75|107.09|104.89|0
1640876100000|2021-12-30 14:55:00|107.63|105.43|107.3|105.1|107.79|105.59|107.14|104.94|0
1640876400000|2021-12-30 15:00:00|107.36|105.16|107.46|105.26|107.78|105.58|107.03|104.83|0
1640876700000|2021-12-30 15:05:00|107.41|105.21|106.44|104.24|107.57|105.37|106.44|104.24|0
1640877000000|2021-12-30 15:10:00|106.5|104.3|106.07|103.87|106.76|104.56|106.01|103.81|0
1640877300000|2021-12-30 15:15:00|106.01|103.81|105.75|103.55|106.28|104.08|105.69|103.49|0
1640877600000|2021-12-30 15:20:00|105.8|103.6|105.96|103.76|106.44|104.24|105.8|103.6|0
1640877900000|2021-12-30 15:25:00|105.9|103.7|106.06|103.86|106.06|103.86|105.64|103.44|0
1640878200000|2021-12-30 15:30:00|106.11|103.91|106.38|104.18|106.7|104.5|105.95|103.75|0
1640878500000|2021-12-30 15:35:00|106.32|104.12|106.85|104.65|106.96|104.76|106.22|104.02|0
1640878800000|2021-12-30 15:40:00|106.8|104.6|106.59|104.39|106.85|104.65|106.43|104.23|0
1640879100000|2021-12-30 15:45:00|106.53|104.33|106.64|104.44|106.74|104.54|106.43|104.23|0
1640879400000|2021-12-30 15:50:00|106.58|104.38|106.69|104.49|106.74|104.54|106.37|104.17|0
1640879700000|2021-12-30 15:55:00|106.74|104.54|107.33|105.13|107.44|105.24|106.69|104.49|0
1640880000000|2021-12-30 16:00:00|107.43|105.23|107.22|105.02|107.65|105.45|107.16|104.96|0
1640880300000|2021-12-30 16:05:00|107.27|105.07|107.54|105.34|107.59|105.39|107.16|104.96|0
1640880600000|2021-12-30 16:10:00|107.59|105.39|107.1|104.9|107.64|105.44|107|104.8|0
1640880900000|2021-12-30 16:15:00|107.16|104.96|107.37|105.17|107.37|105.17|107|104.8|0
1640881200000|2021-12-30 16:20:00|107.32|105.12|107.31|105.11|107.58|105.38|107.21|105.01|0
1640881500000|2021-12-30 16:25:00|107.37|105.17|107.04|104.84|107.37|105.17|106.78|104.58|0
1640881800000|2021-12-30 16:30:00|106.99|104.79|107.1|104.9|107.2|105|106.83|104.63|0
1640882100000|2021-12-30 16:35:00|107.04|104.84|106.88|104.68|107.2|105|106.88|104.68|0
1640882400000|2021-12-30 16:40:00|106.83|104.63|107.36|105.16|107.49|105.29|106.83|104.63|0
1640882700000|2021-12-30 16:45:00|107.3|105.1|107.41|105.21|107.57|105.37|107.3|105.1|0
1640883000000|2021-12-30 16:50:00|107.36|105.16|107.41|105.21|107.52|105.32|107.25|105.05|0
1640883300000|2021-12-30 16:55:00|107.46|105.26|107.14|104.94|107.46|105.26|107.14|104.94|0
1640883600000|2021-12-30 17:00:00|107.08|104.88|106.81|104.61|107.08|104.88|106.76|104.56|0
1640883900000|2021-12-30 17:05:00|106.87|104.67|107.19|104.99|107.24|105.04|106.81|104.61|0
1640884200000|2021-12-30 17:10:00|107.24|105.04|107.45|105.25|107.61|105.41|107.13|104.93|0
1640884500000|2021-12-30 17:15:00|107.5|105.3|107.88|105.68|107.93|105.73|107.45|105.25|0
1640884800000|2021-12-30 17:20:00|107.93|105.73|108.04|105.84|108.04|105.84|107.82|105.62|0
1640885100000|2021-12-30 17:25:00|107.98|105.78|107.61|105.41|108.09|105.89|107.55|105.35|0
1640885400000|2021-12-30 17:30:00|107.55|105.35|107.82|105.62|107.87|105.67|107.55|105.35|0
1640885700000|2021-12-30 17:35:00|107.87|105.67|107.6|105.4|107.87|105.67|107.55|105.35|0
1640886000000|2021-12-30 17:40:00|107.65|105.45|107.22|105.02|107.71|105.51|107.22|105.02|0
1640886300000|2021-12-30 17:45:00|107.28|105.08|107.17|104.97|107.28|105.08|107.06|104.86|0
1640886600000|2021-12-30 17:50:00|107.22|105.02|107.32|105.12|107.33|105.13|107.11|104.91|0
1640886900000|2021-12-30 17:55:00|107.27|105.07|106.95|104.75|107.27|105.07|106.95|104.75|0
1640887200000|2021-12-30 18:00:00|107|104.8|107.21|105.01|107.21|105.01|107|104.8|0
1640887500000|2021-12-30 18:05:00|107.16|104.96|107.05|104.85|107.27|105.07|107|104.8|0
1640887800000|2021-12-30 18:10:00|107.16|104.96|107.42|105.22|107.48|105.28|107.16|104.96|0
1640888100000|2021-12-30 18:15:00|107.48|105.28|107.69|105.49|107.74|105.54|107.37|105.17|0
1640888400000|2021-12-30 18:20:00|107.63|105.43|107.42|105.22|107.8|105.6|107.36|105.16|0
1640888700000|2021-12-30 18:25:00|107.47|105.27|107.52|105.32|107.58|105.38|107.42|105.22|0
1640889000000|2021-12-30 18:30:00|107.47|105.27|107.25|105.05|107.47|105.27|107.2|105|0
1640889300000|2021-12-30 18:35:00|107.31|105.11|107.36|105.16|107.52|105.32|107.25|105.05|0
1640889600000|2021-12-30 18:40:00|107.46|105.26|107.25|105.05|107.52|105.32|107.25|105.05|0
1640889900000|2021-12-30 18:45:00|107.19|104.99|107.14|104.94|107.19|104.99|106.98|104.78|0
1640890200000|2021-12-30 18:50:00|107.08|104.88|106.45|104.25|107.14|104.94|106.39|104.19|0
1640890500000|2021-12-30 18:55:00|106.5|104.3|106.66|104.46|106.77|104.57|106.45|104.25|0
1640890800000|2021-12-30 19:00:00|106.71|104.51|107.41|105.21|107.57|105.37|106.71|104.51|0
1640891100000|2021-12-30 19:05:00|107.46|105.26|107.24|105.04|107.68|105.48|107.14|104.94|0
1640891400000|2021-12-30 19:10:00|107.22|105.02|107.35|105.15|107.51|105.31|107.19|104.99|0
1640891700000|2021-12-30 19:15:00|107.29|105.09|107.13|104.93|107.35|105.15|107.02|104.82|0
1640892000000|2021-12-30 19:20:00|107.18|104.98|107.29|105.09|107.34|105.14|107.02|104.82|0
1640892300000|2021-12-30 19:25:00|107.24|105.04|106.86|104.66|107.29|105.09|106.86|104.66|0
1640892600000|2021-12-30 19:30:00|106.91|104.71|106.96|104.76|107.13|104.93|106.86|104.66|0
1640892900000|2021-12-30 19:35:00|107.02|104.82|106.8|104.6|107.02|104.82|106.75|104.55|0
1640893200000|2021-12-30 19:40:00|106.75|104.55|106.48|104.28|106.75|104.55|106.48|104.28|0
1640893500000|2021-12-30 19:45:00|106.53|104.33|105.9|103.7|106.64|104.44|105.64|103.44|0
1640893800000|2021-12-30 19:50:00|105.85|103.65|106.06|103.86|106.17|103.97|105.85|103.65|0
1640894100000|2021-12-30 19:55:00|106.11|103.91|105.9|103.7|106.11|103.91|105.9|103.7|0
1640894400000|2021-12-30 20:00:00|105.84|103.64|106.27|104.07|106.64|104.44|105.84|103.64|0
1640894700000|2021-12-30 20:05:00|106.32|104.12|106.64|104.44|106.64|104.44|106.21|104.01|0
1640895000000|2021-12-30 20:10:00|106.59|104.39|106.91|104.71|107.12|104.92|106.59|104.39|0
1640895300000|2021-12-30 20:15:00|106.96|104.76|106.58|104.38|107.02|104.82|106.53|104.33|0
1640895600000|2021-12-30 20:20:00|106.64|104.44|106.9|104.7|107.01|104.81|106.47|104.27|0
1640895900000|2021-12-30 20:25:00|106.96|104.76|107.06|104.86|107.12|104.92|106.63|104.43|0
1640896200000|2021-12-30 20:30:00|107.01|104.81|107.38|105.18|107.38|105.18|106.74|104.54|0
1640896500000|2021-12-30 20:35:00|107.33|105.13|107.49|105.29|107.71|105.51|107.17|104.97|0
1640896800000|2021-12-30 20:40:00|107.54|105.34|108.24|106.04|108.52|106.32|107.54|105.34|0
1640897100000|2021-12-30 20:45:00|108.3|106.1|108.68|106.48|109.23|107.03|107.97|105.77|0
1640897400000|2021-12-30 20:50:00|109.28|107.08|109.72|107.52|110.49|108.29|108.62|106.42|0
1640897700000|2021-12-30 20:55:00|109.61|107.41|112.61|110.41|112.83|110.63|107.42|105.22|0
1640898000000|2021-12-30 21:00:00|112.56|110.36|111.22|109.02|112.56|110.36|110.28|108.08|0
1640898300000|2021-12-30 21:05:00|111.33|109.13|110.61|108.41|111.33|109.13|110.55|108.35|0
1640898600000|2021-12-30 21:10:00|110.55|108.35|110.22|108.02|110.61|108.41|110.16|107.96|0
1640898900000|2021-12-30 21:15:00|110.9|108.1|110.68|107.88|110.96|108.16|110.57|107.77|0
1640899200000|2021-12-30 21:20:00|110.74|107.94|110.84|108.04|110.9|108.1|110.63|107.83|0
1640899500000|2021-12-30 21:25:00|110.82|108.02|110.95|108.15|110.95|108.15|110.79|107.99|0
1640899800000|2021-12-30 21:30:00|110.9|108.1|111|108.2|111.06|108.26|110.89|108.09|0
1640900100000|2021-12-30 21:35:00|110.95|108.15|110.95|108.15|110.95|108.15|110.73|107.93|0
1640900400000|2021-12-30 21:40:00|111|108.2|111.06|108.26|111.22|108.42|110.89|108.09|0
1640900700000|2021-12-30 21:45:00|111|108.2|111.27|108.47|111.27|108.47|110.83|108.03|0
1640901000000|2021-12-30 21:50:00|111.22|108.42|111.05|108.25|111.22|108.42|110.89|108.09|0
1640901300000|2021-12-30 21:55:00|111.08|108.28|111.02|108.22|111.11|108.31|110.88|108.08|0
1640901600000|2021-12-30 22:00:00|111.01|108.21|111.03|108.23|111.03|108.23|111.01|108.21|0
1640901900000|2021-12-30 22:05:00|111.01|108.21|110.95|108.15|111.02|108.22|110.86|108.06|0
1640902200000|2021-12-30 22:10:00|110.93|108.13|111.02|108.22|111.08|108.28|110.93|108.13|0
1640902500000|2021-12-30 22:15:00|110.98|108.18|111.04|108.24|111.12|108.32|110.92|108.12|0
1640902800000|2021-12-30 22:20:00|111.02|108.22|111.06|108.26|111.17|108.37|111|108.2|0
1640903100000|2021-12-30 22:25:00|111.1|108.3|111.11|108.31|111.11|108.31|111.07|108.27|0
1640903400000|2021-12-30 22:30:00|111.12|108.32|111.09|108.29|111.12|108.32|111.07|108.27|0
1640903700000|2021-12-30 22:35:00|111.13|108.33|111.13|108.33|111.13|108.33|111.13|108.33|0
1640904000000|2021-12-30 22:40:00|111.12|108.32|111.11|108.31|111.12|108.32|111.11|108.31|0
1640904300000|2021-12-30 22:45:00|111.12|108.32|111.02|108.22|111.12|108.32|111.02|108.22|0
1640904600000|2021-12-30 22:50:00|111.03|108.23|111.02|108.22|111.03|108.23|111.02|108.22|0
1640904900000|2021-12-30 22:55:00|111|108.2|111.01|108.21|111.07|108.27|110.99|108.19|0
1640905200000|2021-12-30 23:00:00|110.66|107.86|110.46|107.66|110.66|107.86|110.25|107.45|0
1640905500000|2021-12-30 23:05:00|110.49|107.69|110.49|107.69|110.57|107.77|110.24|107.44|0
1640905800000|2021-12-30 23:10:00|110.46|107.66|110.52|107.72|110.52|107.72|110.41|107.61|0
1640906100000|2021-12-30 23:15:00|110.46|107.66|110.46|107.66|110.62|107.82|110.24|107.44|0
1640906400000|2021-12-30 23:20:00|110.43|107.63|110.51|107.71|110.68|107.88|110.43|107.63|0
1640906700000|2021-12-30 23:25:00|110.57|107.77|110.56|107.76|110.73|107.93|110.56|107.76|0
1640907000000|2021-12-30 23:30:00|110.62|107.82|110.78|107.98|111.06|108.26|110.56|107.76|0
1640907300000|2021-12-30 23:35:00|110.84|108.04|110.78|107.98|111|108.2|110.78|107.98|0
1640907600000|2021-12-30 23:40:00|110.72|107.92|110.75|107.95|110.78|107.98|110.72|107.92|0
1640907900000|2021-12-30 23:45:00|110.78|107.98|110.88|108.08|110.94|108.14|110.78|107.98|0
1640908200000|2021-12-30 23:50:00|110.94|108.14|110.99|108.19|111.16|108.36|110.88|108.08|0
1640908500000|2021-12-30 23:55:00|110.94|108.14|110.77|107.97|110.99|108.19|110.71|107.91|0
1640908800000|2021-12-31 00:00:00|110.74|107.94|110.82|108.02|110.88|108.08|110.66|107.86|0
1640909100000|2021-12-31 00:05:00|110.88|108.08|111.18|108.38|111.21|108.41|110.82|108.02|0
1640909400000|2021-12-31 00:10:00|111.21|108.41|111.18|108.38|111.21|108.41|110.98|108.18|0
1640909700000|2021-12-31 00:15:00|111.2|108.4|112.14|109.34|112.26|109.46|111.09|108.29|0
1640910000000|2021-12-31 00:20:00|112.09|109.29|113.32|110.52|113.37|110.57|112.09|109.29|0
1640910300000|2021-12-31 00:25:00|113.37|110.57|114.9|112.1|115.7|112.9|113.21|110.41|0
1640910600000|2021-12-31 00:30:00|114.84|112.04|115.3|112.5|115.35|112.55|114.78|111.98|0
1640910900000|2021-12-31 00:35:00|115.29|112.49|114.72|111.92|115.29|112.49|114.61|111.81|0
1640911200000|2021-12-31 00:40:00|114.7|111.9|115.01|112.21|115.06|112.26|114.7|111.9|0
1640911500000|2021-12-31 00:45:00|114.98|112.18|114.89|112.09|114.98|112.18|114.72|111.92|0
1640911800000|2021-12-31 00:50:00|114.86|112.06|114.55|111.75|114.89|112.09|114.49|111.69|0
1640912100000|2021-12-31 00:55:00|114.52|111.72|114.77|111.97|115|112.2|114.49|111.69|0
1640912400000|2021-12-31 01:00:00|114.54|111.74|114.09|111.29|114.6|111.8|114.06|111.26|0
1640912700000|2021-12-31 01:05:00|114.06|111.26|114.31|111.51|114.37|111.57|113.97|111.17|0
1640913000000|2021-12-31 01:10:00|114.28|111.48|114.37|111.57|114.54|111.74|114.2|111.4|0
1640913300000|2021-12-31 01:15:00|114.45|111.65|113.18|110.38|114.45|111.65|112.84|110.04|0
1640913600000|2021-12-31 01:20:00|113.1|110.3|112.37|109.57|113.29|110.49|112.06|109.26|0
1640913900000|2021-12-31 01:25:00|112.39|109.59|112.11|109.31|112.39|109.59|112.11|109.31|0
1640914200000|2021-12-31 01:30:00|112.05|109.25|112.7|109.9|112.75|109.95|111.94|109.14|0
1640914500000|2021-12-31 01:35:00|112.72|109.92|112.27|109.47|112.78|109.98|112.27|109.47|0
1640914800000|2021-12-31 01:40:00|112.33|109.53|111.88|109.08|112.55|109.75|111.88|109.08|0
1640915100000|2021-12-31 01:45:00|111.83|109.03|111.93|109.13|112.13|109.33|111.83|109.03|0
1640915400000|2021-12-31 01:50:00|111.88|109.08|111.99|109.19|112.21|109.41|111.54|108.74|0
1640915700000|2021-12-31 01:55:00|112.04|109.24|111.48|108.68|112.04|109.24|111.48|108.68|0
1640916000000|2021-12-31 02:00:00|111.6|108.8|111.82|109.02|111.98|109.18|111.48|108.68|0
1640916300000|2021-12-31 02:05:00|111.76|108.96|111.7|108.9|111.87|109.07|111.59|108.79|0
1640916600000|2021-12-31 02:10:00|111.68|108.88|112.14|109.34|112.14|109.34|111.68|108.88|0
1640916900000|2021-12-31 02:15:00|112.09|109.29|111.92|109.12|112.2|109.4|111.89|109.09|0
1640917200000|2021-12-31 02:20:00|112.03|109.23|112.53|109.73|112.7|109.9|111.97|109.17|0
1640917500000|2021-12-31 02:25:00|112.5|109.7|112.47|109.67|112.64|109.84|112.36|109.56|0
1640917800000|2021-12-31 02:30:00|112.53|109.73|112.92|110.12|113.09|110.29|112.53|109.73|0
1640918100000|2021-12-31 02:35:00|112.86|110.06|113.03|110.23|113.14|110.34|112.86|110.06|0
1640918400000|2021-12-31 02:40:00|113.08|110.28|113.08|110.28|113.31|110.51|113.03|110.23|0
1640918700000|2021-12-31 02:45:00|113.02|110.22|112.8|110|113.08|110.28|112.74|109.94|0
1640919000000|2021-12-31 02:50:00|112.77|109.97|112.74|109.94|112.85|110.05|112.68|109.88|0
1640919300000|2021-12-31 02:55:00|112.68|109.88|112.79|109.99|113.13|110.33|112.68|109.88|0
1640919600000|2021-12-31 03:00:00|112.85|110.05|112.76|109.96|113.13|110.33|112.73|109.93|0
1640919900000|2021-12-31 03:05:00|112.79|109.99|113.01|110.21|113.07|110.27|112.76|109.96|0
1640920200000|2021-12-31 03:10:00|113.07|110.27|113.74|110.94|114.02|111.22|113.07|110.27|0
1640920500000|2021-12-31 03:15:00|113.77|110.97|113.46|110.66|113.91|111.11|113.46|110.66|0
1640920800000|2021-12-31 03:20:00|113.51|110.71|113.85|111.05|113.91|111.11|113.46|110.66|0
1640921100000|2021-12-31 03:25:00|113.82|111.02|113.73|110.93|114.05|111.25|113.73|110.93|0
1640921400000|2021-12-31 03:30:00|113.68|110.88|113.59|110.79|113.85|111.05|113.39|110.59|0
1640921700000|2021-12-31 03:35:00|113.56|110.76|113.62|110.82|113.84|111.04|113.48|110.68|0
1640922000000|2021-12-31 03:40:00|113.67|110.87|113.78|110.98|113.84|111.04|113.62|110.82|0
1640922300000|2021-12-31 03:45:00|113.76|110.96|113.67|110.87|113.78|110.98|113.56|110.76|0
1640922600000|2021-12-31 03:50:00|113.7|110.9|113.5|110.7|113.72|110.92|113.33|110.53|0
1640922900000|2021-12-31 03:55:00|113.47|110.67|113.47|110.67|113.55|110.75|113.44|110.64|0
1640923200000|2021-12-31 04:00:00|113.44|110.64|113.07|110.27|113.47|110.67|112.99|110.19|0
1640923500000|2021-12-31 04:05:00|113.1|110.3|113.1|110.3|113.1|110.3|112.96|110.16|0
1640923800000|2021-12-31 04:10:00|113.15|110.35|113.09|110.29|113.21|110.41|112.98|110.18|0
1640924100000|2021-12-31 04:15:00|113.15|110.35|113.15|110.35|113.2|110.4|113.15|110.35|0
1640924400000|2021-12-31 04:20:00|113.09|110.29|113.14|110.34|113.2|110.4|113.09|110.29|0
1640924700000|2021-12-31 04:25:00|113.12|110.32|113.25|110.45|113.25|110.45|113.09|110.29|0
1640925000000|2021-12-31 04:30:00|113.28|110.48|113.06|110.26|113.28|110.48|113.03|110.23|0
1640925300000|2021-12-31 04:35:00|113.03|110.23|112.97|110.17|113.14|110.34|112.97|110.17|0
1640925600000|2021-12-31 04:40:00|112.91|110.11|112.97|110.17|113.08|110.28|112.91|110.11|0
1640925900000|2021-12-31 04:45:00|112.91|110.11|112.91|110.11|112.96|110.16|112.85|110.05|0
1640926200000|2021-12-31 04:50:00|112.85|110.05|112.9|110.1|112.96|110.16|112.79|109.99|0
1640926500000|2021-12-31 04:55:00|112.85|110.05|112.79|109.99|112.88|110.08|112.73|109.93|0
1640926800000|2021-12-31 05:00:00|112.82|110.02|112.96|110.16|113.07|110.27|112.79|109.99|0
1640927100000|2021-12-31 05:05:00|112.99|110.19|113.07|110.27|113.18|110.38|112.96|110.16|0
1640927400000|2021-12-31 05:10:00|113.01|110.21|112.78|109.98|113.01|110.21|112.78|109.98|0
1640927700000|2021-12-31 05:15:00|112.73|109.93|112.78|109.98|112.78|109.98|112.67|109.87|0
1640928000000|2021-12-31 05:20:00|112.81|110.01|112.89|110.09|112.89|110.09|112.78|109.98|0
1640928300000|2021-12-31 05:25:00|112.95|110.15|112.94|110.14|113|110.2|112.89|110.09|0
1640928600000|2021-12-31 05:30:00|112.89|110.09|112.05|109.25|112.89|110.09|111.88|109.08|0
1640928900000|2021-12-31 05:35:00|112.1|109.3|112.38|109.58|112.44|109.64|112.1|109.3|0
1640929200000|2021-12-31 05:40:00|112.44|109.64|112.43|109.63|112.49|109.69|112.38|109.58|0
1640929500000|2021-12-31 05:45:00|112.49|109.69|112.32|109.52|112.54|109.74|112.32|109.52|0
1640929800000|2021-12-31 05:50:00|112.35|109.55|112.09|109.29|112.35|109.55|112.09|109.29|0
1640930100000|2021-12-31 05:55:00|112.07|109.27|112.09|109.29|112.09|109.29|111.98|109.18|0
1640930400000|2021-12-31 06:00:00|112.03|109.23|112.09|109.29|112.23|109.43|111.81|109.01|0
1640930700000|2021-12-31 06:05:00|112.03|109.23|111.95|109.15|112.03|109.23|111.7|108.9|0
1640931000000|2021-12-31 06:10:00|111.92|109.12|112.08|109.28|112.14|109.34|111.92|109.12|0
1640931300000|2021-12-31 06:15:00|112.11|109.31|111.97|109.17|112.14|109.34|111.97|109.17|0
1640931600000|2021-12-31 06:20:00|111.91|109.11|112.27|109.47|112.44|109.64|111.89|109.09|0
1640931900000|2021-12-31 06:25:00|112.25|109.45|112.3|109.5|112.33|109.53|112.19|109.39|0
1640932200000|2021-12-31 06:30:00|112.24|109.44|112.41|109.61|112.41|109.61|112.24|109.44|0
1640932500000|2021-12-31 06:35:00|112.35|109.55|112.41|109.61|112.55|109.75|112.35|109.55|0
1640932800000|2021-12-31 06:40:00|112.35|109.55|112.29|109.49|112.35|109.55|112.24|109.44|0
1640933100000|2021-12-31 06:45:00|112.32|109.52|112.37|109.57|112.4|109.6|112.29|109.49|0
1640933400000|2021-12-31 06:50:00|112.35|109.55|112.37|109.57|112.43|109.63|112.34|109.54|0
1640933700000|2021-12-31 06:55:00|112.4|109.6|112.43|109.63|112.51|109.71|112.28|109.48|0
1640934000000|2021-12-31 07:00:00|112.4|109.6|112.11|109.31|112.42|109.62|112.06|109.26|0
1640934300000|2021-12-31 07:05:00|112.06|109.26|111.94|109.14|112.06|109.26|111.94|109.14|0
1640934600000|2021-12-31 07:10:00|111.92|109.12|111.78|108.98|111.94|109.14|111.78|108.98|0
1640934900000|2021-12-31 07:15:00|111.72|108.92|111.75|108.95|111.94|109.14|111.66|108.86|0
1640935200000|2021-12-31 07:20:00|111.77|108.97|111.88|109.08|111.88|109.08|111.72|108.92|0
1640935500000|2021-12-31 07:25:00|111.91|109.11|111.88|109.08|111.97|109.17|111.88|109.08|0
1640935800000|2021-12-31 07:30:00|111.94|109.14|111.88|109.08|111.96|109.16|111.82|109.02|0
1640936100000|2021-12-31 07:35:00|111.93|109.13|111.76|108.96|111.99|109.19|111.71|108.91|0
1640936400000|2021-12-31 07:40:00|111.79|108.99|111.71|108.91|111.82|109.02|111.71|108.91|0
1640936700000|2021-12-31 07:45:00|111.76|108.96|111.98|109.18|112.04|109.24|111.65|108.85|0
1640937000000|2021-12-31 07:50:00|111.93|109.13|112.2|109.4|112.26|109.46|111.81|109.01|0
1640937300000|2021-12-31 07:55:00|112.15|109.35|111.92|109.12|112.26|109.46|111.92|109.12|0
1640937600000|2021-12-31 08:00:00|111.86|109.06|111.58|108.78|111.92|109.12|111.47|108.67|0
1640937900000|2021-12-31 08:05:00|111.28|109.08|111.17|108.97|111.56|109.36|111.17|108.97|0
1640938200000|2021-12-31 08:10:00|111.06|108.86|110.73|108.53|111.06|108.86|110.67|108.47|0
1640938500000|2021-12-31 08:15:00|110.78|108.58|111.22|109.02|111.28|109.08|110.61|108.41|0
1640938800000|2021-12-31 08:20:00|111.17|108.97|111.22|109.02|111.28|109.08|111.05|108.85|0
1640939100000|2021-12-31 08:25:00|111.16|108.96|111.11|108.91|111.22|109.02|111|108.8|0
1640939400000|2021-12-31 08:30:00|111.13|108.93|110.72|108.52|111.13|108.93|110.72|108.52|0
1640939700000|2021-12-31 08:35:00|110.77|108.57|110.99|108.79|111.05|108.85|110.77|108.57|0
1640940000000|2021-12-31 08:40:00|111.05|108.85|110.82|108.62|111.16|108.96|110.77|108.57|0
1640940300000|2021-12-31 08:45:00|110.79|108.59|110.99|108.79|110.99|108.79|110.6|108.4|0
1640940600000|2021-12-31 08:50:00|110.93|108.73|111.04|108.84|111.04|108.84|110.93|108.73|0
1640940900000|2021-12-31 08:55:00|111.07|108.87|111.15|108.95|111.29|109.09|111.04|108.84|0
1640941200000|2021-12-31 09:00:00|111.2|109|111.2|109|111.31|109.11|111.15|108.95|0
1640941500000|2021-12-31 09:05:00|111.17|108.97|110.75|108.55|111.26|109.06|110.75|108.55|0
1640941800000|2021-12-31 09:10:00|110.81|108.61|110.86|108.66|110.86|108.66|110.75|108.55|0
1640942100000|2021-12-31 09:15:00|110.84|108.64|111.69|109.49|111.69|109.49|110.81|108.61|0
1640942400000|2021-12-31 09:20:00|111.72|109.52|111.8|109.6|111.97|109.77|111.58|109.38|0
1640942700000|2021-12-31 09:25:00|111.86|109.66|111.63|109.43|111.86|109.66|111.58|109.38|0
1640943000000|2021-12-31 09:30:00|111.69|109.49|111.63|109.43|111.69|109.49|111.52|109.32|0
1640943300000|2021-12-31 09:35:00|111.6|109.4|111.4|109.2|111.6|109.4|111.4|109.2|0
1640943600000|2021-12-31 09:40:00|111.35|109.15|111.32|109.12|111.4|109.2|111.24|109.04|0
1640943900000|2021-12-31 09:45:00|111.29|109.09|111.4|109.2|111.4|109.2|111.23|109.03|0
1640944200000|2021-12-31 09:50:00|111.34|109.14|111.29|109.09|111.34|109.14|111.18|108.98|0
1640944500000|2021-12-31 09:55:00|111.23|109.03|111.17|108.97|111.29|109.09|111.17|108.97|0
1640944800000|2021-12-31 10:00:00|111.12|108.92|111.39|109.19|111.39|109.19|111.12|108.92|0
1640945100000|2021-12-31 10:05:00|111.45|109.25|111.5|109.3|111.56|109.36|111.34|109.14|0
1640945400000|2021-12-31 10:10:00|111.45|109.25|111.5|109.3|111.56|109.36|111.44|109.24|0
1640945700000|2021-12-31 10:15:00|111.47|109.27|111.5|109.3|111.53|109.33|111.44|109.24|0
1640946000000|2021-12-31 10:20:00|111.53|109.33|111.61|109.41|111.66|109.46|111.5|109.3|0
1640946300000|2021-12-31 10:25:00|111.58|109.38|111.38|109.18|111.61|109.41|111.38|109.18|0
1640946600000|2021-12-31 10:30:00|111.32|109.12|111.32|109.12|111.38|109.18|111.21|109.01|0
1640946900000|2021-12-31 10:35:00|111.38|109.18|111.54|109.34|111.54|109.34|111.32|109.12|0
1640947200000|2021-12-31 10:40:00|111.6|109.4|111.87|109.67|112.1|109.9|111.6|109.4|0
1640947500000|2021-12-31 10:45:00|111.82|109.62|112.04|109.84|112.1|109.9|111.76|109.56|0
1640947800000|2021-12-31 10:50:00|111.98|109.78|111.98|109.78|112.15|109.95|111.93|109.73|0
1640948100000|2021-12-31 10:55:00|111.93|109.73|111.98|109.78|111.98|109.78|111.81|109.61|0
1640948400000|2021-12-31 11:00:00|111.87|109.67|112.14|109.94|112.14|109.94|111.84|109.64|0
1640948700000|2021-12-31 11:05:00|112.37|110.17|112.76|110.56|112.82|110.62|112.31|110.11|0
1640949000000|2021-12-31 11:10:00|112.79|110.59|112.48|110.28|112.81|110.61|112.48|110.28|0
1640949300000|2021-12-31 11:15:00|112.45|110.25|112.36|110.16|112.48|110.28|112.25|110.05|0
1640949600000|2021-12-31 11:20:00|112.3|110.1|112.25|110.05|113.16|110.96|112.08|109.88|0
1640949900000|2021-12-31 11:25:00|112.28|110.08|112.08|109.88|112.36|110.16|111.96|109.76|0
1640950200000|2021-12-31 11:30:00|112.13|109.93|112.35|110.15|112.38|110.18|112.13|109.93|0
1640950500000|2021-12-31 11:35:00|112.41|110.21|112.35|110.15|112.41|110.21|112.3|110.1|0
1640950800000|2021-12-31 11:40:00|112.29|110.09|112.35|110.15|112.38|110.18|112.1|109.9|0
1640951100000|2021-12-31 11:45:00|112.29|110.09|112.4|110.2|112.46|110.26|112.29|110.09|0
1640951400000|2021-12-31 11:50:00|112.35|110.15|112.79|110.59|112.79|110.59|112.35|110.15|0
1640951700000|2021-12-31 11:55:00|112.62|110.42|112.96|110.76|113.24|111.04|112.57|110.37|0
1640952000000|2021-12-31 12:00:00|112.9|110.7|113.41|111.21|113.41|111.21|112.9|110.7|0
1640952300000|2021-12-31 12:05:00|113.52|111.32|114.71|112.51|114.89|112.69|113.52|111.32|0
1640952600000|2021-12-31 12:10:00|114.66|112.46|113.85|111.65|116.25|114.05|113.28|111.08|0
1640952900000|2021-12-31 12:15:00|113.74|111.54|113.46|111.26|113.8|111.6|113.4|111.2|0
1640953200000|2021-12-31 12:20:00|113.51|111.31|113.06|110.86|113.57|111.37|113.06|110.86|0
1640953500000|2021-12-31 12:25:00|113|110.8|112.78|110.58|113.17|110.97|112.78|110.58|0
1640953800000|2021-12-31 12:30:00|112.75|110.55|112.72|110.52|112.86|110.66|112.61|110.41|0
1640954100000|2021-12-31 12:35:00|112.78|110.58|112.77|110.57|112.83|110.63|111.81|109.61|0
1640954400000|2021-12-31 12:40:00|112.8|110.6|112.1|109.9|112.8|110.6|112.04|109.84|0
1640954700000|2021-12-31 12:45:00|112.16|109.96|112.15|109.95|112.21|110.01|111.99|109.79|0
1640955000000|2021-12-31 12:50:00|112.13|109.93|111.98|109.78|112.21|110.01|111.98|109.78|0
1640955300000|2021-12-31 12:55:00|112.04|109.84|112.15|109.95|112.21|110.01|111.87|109.67|0
1640955600000|2021-12-31 13:00:00|112.09|109.89|112.31|110.11|112.48|110.28|112.09|109.89|0
1640955900000|2021-12-31 13:05:00|112.37|110.17|112.37|110.17|112.54|110.34|112.2|110|0
1640956200000|2021-12-31 13:10:00|112.31|110.11|112.42|110.22|112.42|110.22|112.09|109.89|0
1640956500000|2021-12-31 13:15:00|112.39|110.19|112.25|110.05|112.48|110.28|112.14|109.94|0
1640956800000|2021-12-31 13:20:00|112.19|109.99|112.25|110.05|112.42|110.22|112.19|109.99|0
1640957100000|2021-12-31 13:25:00|112.22|110.02|112.19|109.99|112.25|110.05|112.13|109.93|0
1640957400000|2021-12-31 13:30:00|112.22|110.02|112.24|110.04|112.3|110.1|112.13|109.93|0
1640957700000|2021-12-31 13:35:00|112.3|110.1|111.85|109.65|112.41|110.21|111.57|109.37|0
1640958000000|2021-12-31 13:40:00|111.82|109.62|111.74|109.54|112.02|109.82|111.68|109.48|0
1640958300000|2021-12-31 13:45:00|111.79|109.59|112.01|109.81|112.12|109.92|111.74|109.54|0
1640958600000|2021-12-31 13:50:00|112.12|109.92|111.79|109.59|112.4|110.2|111.73|109.53|0
1640958900000|2021-12-31 13:55:00|111.84|109.64|112.17|109.97|112.2|110|111.73|109.53|0
1640959200000|2021-12-31 14:00:00|112.12|109.92|112.01|109.81|112.23|110.03|111.78|109.58|0
1640959500000|2021-12-31 14:05:00|111.95|109.75|111.78|109.58|111.95|109.75|111.67|109.47|0
1640959800000|2021-12-31 14:10:00|111.72|109.52|111.94|109.74|112|109.8|111.72|109.52|0
1640960100000|2021-12-31 14:15:00|111.89|109.69|112.22|110.02|112.39|110.19|111.78|109.58|0
1640960400000|2021-12-31 14:20:00|112.11|109.91|112.16|109.96|112.28|110.08|111.94|109.74|0
1640960700000|2021-12-31 14:25:00|112.22|110.02|112.33|110.13|112.33|110.13|112.11|109.91|0
1640961000000|2021-12-31 14:30:00|112.27|110.07|109.84|107.64|112.76|110.56|109.84|107.64|0
1640961300000|2021-12-31 14:35:00|109.9|107.7|109.95|107.75|110.39|108.19|109.68|107.48|0
1640961600000|2021-12-31 14:40:00|109.89|107.69|111.44|109.24|111.44|109.24|109.51|107.31|0
1640961900000|2021-12-31 14:45:00|111.33|109.13|111.82|109.62|112.27|110.07|110.83|108.63|0
1640962200000|2021-12-31 14:50:00|111.88|109.68|110.99|108.79|112.05|109.85|110.93|108.73|0
1640962500000|2021-12-31 14:55:00|110.93|108.73|111.99|109.79|112.6|110.4|110.44|108.24|0
1640962800000|2021-12-31 15:00:00|112.1|109.9|112.54|110.34|113.89|111.69|111.74|109.54|0
1640963100000|2021-12-31 15:05:00|112.6|110.4|110.69|108.49|112.71|110.51|110.13|107.93|0
1640963400000|2021-12-31 15:10:00|110.63|108.43|111.98|109.78|112.03|109.83|110.41|108.21|0
1640963700000|2021-12-31 15:15:00|112.03|109.83|111.03|108.83|112.15|109.95|110.81|108.61|0
1640964000000|2021-12-31 15:20:00|111.2|109|112.08|109.88|112.2|110|111.2|109|0
1640964300000|2021-12-31 15:25:00|112.14|109.94|111.41|109.21|112.25|110.05|111.19|108.99|0
1640964600000|2021-12-31 15:30:00|111.3|109.1|111.73|109.53|111.8|109.6|110.51|108.31|0
1640964900000|2021-12-31 15:35:00|111.79|109.59|111.73|109.53|112.18|109.98|111.23|109.03|0
1640965200000|2021-12-31 15:40:00|111.81|109.61|112.29|110.09|112.91|110.71|110.92|108.72|0
1640965500000|2021-12-31 15:45:00|112.18|109.98|112.45|110.25|112.74|110.54|112.06|109.86|0
1640965800000|2021-12-31 15:50:00|112.4|110.2|111.84|109.64|113.01|110.81|111.73|109.53|0
1640966100000|2021-12-31 15:55:00|111.89|109.69|111.64|109.44|111.95|109.75|111.45|109.25|0
1640966400000|2021-12-31 16:00:00|111.56|109.36|112|109.8|112.39|110.19|111.17|108.97|0
1640966700000|2021-12-31 16:05:00|112.06|109.86|112.11|109.91|112.5|110.3|111.94|109.74|0
1640967000000|2021-12-31 16:10:00|112.16|109.96|111.94|109.74|112.33|110.13|111.36|109.16|0
1640967300000|2021-12-31 16:15:00|111.99|109.79|111.44|109.24|112.11|109.91|111.21|109.01|0
1640967600000|2021-12-31 16:20:00|111.49|109.29|111.38|109.18|111.49|109.29|111.21|109.01|0
1640967900000|2021-12-31 16:25:00|111.43|109.23|111.32|109.12|111.43|109.23|111.21|109.01|0
1640968200000|2021-12-31 16:30:00|111.37|109.17|111.71|109.51|111.82|109.62|111.21|109.01|0
1640968500000|2021-12-31 16:35:00|111.65|109.45|111.82|109.62|112.09|109.89|111.65|109.45|0
1640968800000|2021-12-31 16:40:00|111.81|109.61|111.53|109.33|111.87|109.67|111.48|109.28|0
1640969100000|2021-12-31 16:45:00|111.48|109.28|111.7|109.5|111.87|109.67|111.31|109.11|0
1640969400000|2021-12-31 16:50:00|111.75|109.55|112.2|110|112.65|110.45|111.75|109.55|0
1640969700000|2021-12-31 16:55:00|112.25|110.05|112.59|110.39|112.64|110.44|111.92|109.72|0
1640970000000|2021-12-31 17:00:00|112.53|110.33|112.08|109.88|113.09|110.89|111.97|109.77|0
1640970300000|2021-12-31 17:05:00|112.14|109.94|112.25|110.05|112.25|110.05|111.86|109.66|0
1640970600000|2021-12-31 17:10:00|112.19|109.99|112.47|110.27|112.69|110.49|112.02|109.82|0
1640970900000|2021-12-31 17:15:00|112.52|110.32|113.2|111|113.37|111.17|112.52|110.32|0
1640971200000|2021-12-31 17:20:00|113.25|111.05|112.74|110.54|113.36|111.16|112.63|110.43|0
1640971500000|2021-12-31 17:25:00|112.8|110.6|112.91|110.71|112.91|110.71|112.41|110.21|0
1640971800000|2021-12-31 17:30:00|112.85|110.65|112.96|110.76|113.08|110.88|112.74|110.54|0
1640972100000|2021-12-31 17:35:00|112.91|110.71|111.79|109.59|112.96|110.76|111.79|109.59|0
1640972400000|2021-12-31 17:40:00|111.84|109.64|111.78|109.58|111.84|109.64|111.67|109.47|0
1640972700000|2021-12-31 17:45:00|111.73|109.53|112.17|109.97|112.23|110.03|111.73|109.53|0
1640973000000|2021-12-31 17:50:00|112.12|109.92|111.72|109.52|112.12|109.92|111.67|109.47|0
1640973300000|2021-12-31 17:55:00|111.78|109.58|110.63|108.43|111.82|109.62|110.63|108.43|0
1640973600000|2021-12-31 18:00:00|110.52|108.32|110.47|108.27|110.8|108.6|110.36|108.16|0
1640973900000|2021-12-31 18:05:00|110.41|108.21|110.46|108.26|110.57|108.37|110.13|107.93|0
1640974200000|2021-12-31 18:10:00|110.52|108.32|110.52|108.32|110.57|108.37|110.3|108.1|0
1640974500000|2021-12-31 18:15:00|110.57|108.37|110.68|108.48|110.79|108.59|110.35|108.15|0
1640974800000|2021-12-31 18:20:00|110.74|108.54|110.51|108.31|110.79|108.59|110.24|108.04|0
1640975100000|2021-12-31 18:25:00|110.57|108.37|110.23|108.03|110.62|108.42|110.18|107.98|0
1640975400000|2021-12-31 18:30:00|110.18|107.98|109.96|107.76|110.73|108.53|109.85|107.65|0
1640975700000|2021-12-31 18:35:00|110.01|107.81|110.45|108.25|110.45|108.25|109.85|107.65|0
1640976000000|2021-12-31 18:40:00|110.39|108.19|110.94|108.74|110.95|108.75|110.39|108.19|0
1640976300000|2021-12-31 18:45:00|111|108.8|110.89|108.69|111.11|108.91|110.78|108.58|0
1640976600000|2021-12-31 18:50:00|110.94|108.74|110.61|108.41|111.05|108.85|110.61|108.41|0
1640976900000|2021-12-31 18:55:00|110.66|108.46|110.16|107.96|110.66|108.46|110.16|107.96|0
1640977200000|2021-12-31 19:00:00|110.11|107.91|109.94|107.74|110.33|108.13|109.78|107.58|0
1640977500000|2021-12-31 19:05:00|109.89|107.69|107.09|104.89|109.89|107.69|106.49|104.29|0
1640977800000|2021-12-31 19:10:00|107.14|104.94|107.36|105.16|107.47|105.27|106.98|104.78|0
1640978100000|2021-12-31 19:15:00|107.41|105.21|108.01|105.81|108.12|105.92|107.36|105.16|0
1640978400000|2021-12-31 19:20:00|108.07|105.87|108.17|105.97|108.23|106.03|107.79|105.59|0
1640978700000|2021-12-31 19:25:00|108.12|105.92|107.79|105.59|108.23|106.03|107.62|105.42|0
1640979000000|2021-12-31 19:30:00|107.73|105.53|107.56|105.36|107.73|105.53|107.24|105.04|0
1640979300000|2021-12-31 19:35:00|107.62|105.42|107.34|105.14|107.78|105.58|107.34|105.14|0
1640979600000|2021-12-31 19:40:00|107.4|105.2|107.45|105.25|107.56|105.36|107.23|105.03|0
1640979900000|2021-12-31 19:45:00|107.51|105.31|107.72|105.52|107.89|105.69|107.4|105.2|0
1640980200000|2021-12-31 19:50:00|107.67|105.47|107.99|105.79|108|105.8|107.56|105.36|0
1640980500000|2021-12-31 19:55:00|107.94|105.74|108.05|105.85|108.43|106.23|107.83|105.63|0
1640980800000|2021-12-31 20:00:00|108.1|105.9|107.39|105.19|108.1|105.9|107.01|104.81|0
1640981100000|2021-12-31 20:05:00|107.44|105.24|107.49|105.29|107.77|105.57|107.33|105.13|0
1640981400000|2021-12-31 20:10:00|107.44|105.24|107.93|105.73|107.98|105.78|107.22|105.02|0
1640981700000|2021-12-31 20:15:00|107.98|105.78|107.38|105.18|108.15|105.95|107.38|105.18|0
1640982000000|2021-12-31 20:20:00|107.43|105.23|107.49|105.29|107.93|105.73|107.43|105.23|0
1640982300000|2021-12-31 20:25:00|107.54|105.34|106.88|104.68|107.6|105.4|106.67|104.47|0
1640982600000|2021-12-31 20:30:00|106.83|104.63|107.7|105.5|107.81|105.61|106.56|104.36|0
1640982900000|2021-12-31 20:35:00|107.65|105.45|107.42|105.22|107.86|105.66|107.42|105.22|0
1640983200000|2021-12-31 20:40:00|107.48|105.28|106.88|104.68|107.53|105.33|106.82|104.62|0
1640983500000|2021-12-31 20:45:00|106.93|104.73|107.37|105.17|107.37|105.17|106.33|104.13|0
1640983800000|2021-12-31 20:50:00|107.39|105.19|110.01|107.81|110.07|107.87|107.39|105.19|0
1640984100000|2021-12-31 20:55:00|110.07|107.87|110.62|108.42|110.62|108.42|109.62|107.42|0
1640984400000|2021-12-31 21:00:00|110.45|108.25|109.39|107.19|110.45|108.25|108.79|106.59|0
1640984700000|2021-12-31 21:05:00|109.45|107.25|109.5|107.3|109.67|107.47|109.28|107.08|0
1640985000000|2021-12-31 21:10:00|109.45|107.25|109.17|106.97|109.67|107.47|109.11|106.91|0
1641197100000|2022-01-03 08:05:00|103.95|101.75|104.16|101.96|104.16|101.96|103.73|101.53|0
1641197400000|2022-01-03 08:10:00|104.1|101.9|103.89|101.69|104.21|102.01|103.89|101.69|0
1641197700000|2022-01-03 08:15:00|103.86|101.66|103.88|101.68|103.88|101.68|103.51|101.31|0
1641198000000|2022-01-03 08:20:00|103.78|101.58|103.72|101.52|103.88|101.68|103.62|101.42|0
1641198300000|2022-01-03 08:25:00|103.78|101.58|103.61|101.41|103.83|101.63|103.61|101.41|0
1641198600000|2022-01-03 08:30:00|103.56|101.36|103.77|101.57|103.82|101.62|103.56|101.36|0
1641198900000|2022-01-03 08:35:00|103.74|101.54|103.55|101.35|103.77|101.57|103.45|101.25|0
1641199200000|2022-01-03 08:40:00|103.58|101.38|103.71|101.51|103.77|101.57|103.5|101.3|0
1641199500000|2022-01-03 08:45:00|103.66|101.46|103.92|101.72|103.92|101.72|103.6|101.4|0
1641199800000|2022-01-03 08:50:00|103.87|101.67|104.24|102.04|104.3|102.1|103.87|101.67|0
1641200100000|2022-01-03 08:55:00|104.27|102.07|104.24|102.04|104.38|102.18|104.08|101.88|0
1641200400000|2022-01-03 09:00:00|104.19|101.99|104.35|102.15|104.46|102.26|103.97|101.77|0
1641200700000|2022-01-03 09:05:00|104.32|102.12|104.51|102.31|104.72|102.52|104.32|102.12|0
1641201000000|2022-01-03 09:10:00|104.56|102.36|103.8|101.6|104.56|102.36|103.75|101.55|0
1641201300000|2022-01-03 09:15:00|103.78|101.58|104.26|102.06|104.34|102.14|103.75|101.55|0
1641201600000|2022-01-03 09:20:00|104.23|102.03|103.8|101.6|104.23|102.03|103.8|101.6|0
1641201900000|2022-01-03 09:25:00|103.85|101.65|103.83|101.63|104.01|101.81|103.67|101.47|0
1641202200000|2022-01-03 09:30:00|103.85|101.65|103.72|101.52|104.01|101.81|103.69|101.49|0
1641202500000|2022-01-03 09:35:00|103.74|101.54|103.82|101.62|103.9|101.7|103.63|101.43|0
1641202800000|2022-01-03 09:40:00|103.9|101.7|103.79|101.59|104.01|101.81|103.74|101.54|0
1641203100000|2022-01-03 09:45:00|103.82|101.62|103.47|101.27|103.9|101.7|103.47|101.27|0
1641203400000|2022-01-03 09:50:00|103.52|101.32|103.2|101|103.52|101.32|103.04|100.84|0
1641203700000|2022-01-03 09:55:00|103.17|100.97|102.88|100.68|103.25|101.05|102.82|100.62|0
1641204000000|2022-01-03 10:00:00|102.82|100.62|103.03|100.83|103.12|100.92|102.82|100.62|0
1641204300000|2022-01-03 10:05:00|103.01|100.81|102.87|100.67|103.03|100.83|102.87|100.67|0
1641204600000|2022-01-03 10:10:00|102.9|100.7|102.55|100.35|102.92|100.72|102.55|100.35|0
1641204900000|2022-01-03 10:15:00|102.5|100.3|102.55|100.35|102.6|100.4|102.34|100.14|0
1641205200000|2022-01-03 10:20:00|102.5|100.3|102.26|100.06|102.5|100.3|102.02|99.82|0
1641205500000|2022-01-03 10:25:00|102.23|100.03|101.91|99.71|102.23|100.03|101.91|99.71|0
1641205800000|2022-01-03 10:30:00|101.96|99.76|102.06|99.86|102.17|99.97|101.94|99.74|0
1641206100000|2022-01-03 10:35:00|102.01|99.81|101.96|99.76|102.12|99.92|101.85|99.65|0
1641206400000|2022-01-03 10:40:00|102.01|99.81|101.95|99.75|102.11|99.91|101.95|99.75|0
1641206700000|2022-01-03 10:45:00|101.98|99.78|101.98|99.78|102.01|99.81|101.95|99.75|0
1641207000000|2022-01-03 10:50:00|101.95|99.75|101.95|99.75|102.11|99.91|101.9|99.7|0
1641207300000|2022-01-03 10:55:00|101.9|99.7|101.79|99.59|101.95|99.75|101.74|99.54|0
1641207600000|2022-01-03 11:00:00|101.74|99.54|101.37|99.17|101.74|99.54|101.29|99.09|0
1641207900000|2022-01-03 11:05:00|101.31|99.11|101.31|99.11|101.37|99.17|101.15|98.95|0
1641208200000|2022-01-03 11:10:00|101.26|99.06|101.36|99.16|101.36|99.16|101.1|98.9|0
1641208500000|2022-01-03 11:15:00|101.31|99.11|101.2|99|101.36|99.16|101.2|99|0
1641208800000|2022-01-03 11:20:00|101.15|98.95|101.09|98.89|101.15|98.95|101.04|98.84|0
1641209100000|2022-01-03 11:25:00|101.04|98.84|101.35|99.15|101.51|99.31|100.99|98.79|0
1641209400000|2022-01-03 11:30:00|101.33|99.13|101.19|98.99|101.35|99.15|101.12|98.92|0
1641209700000|2022-01-03 11:35:00|101.22|99.02|101.09|98.89|101.35|99.15|101.03|98.83|0
1641210000000|2022-01-03 11:40:00|101.14|98.94|101.24|99.04|101.35|99.15|101.14|98.94|0
1641210300000|2022-01-03 11:45:00|101.27|99.07|101.29|99.09|101.4|99.2|101.24|99.04|0
1641210600000|2022-01-03 11:50:00|101.34|99.14|101.24|99.04|101.34|99.14|101.13|98.93|0
1641210900000|2022-01-03 11:55:00|101.21|99.01|101.08|98.88|101.24|99.04|101.03|98.83|0
1641211200000|2022-01-03 12:00:00|101.13|98.93|101.34|99.14|101.39|99.19|101.13|98.93|0
1641211500000|2022-01-03 12:05:00|101.44|99.24|101.76|99.56|101.76|99.56|101.36|99.16|0
1641211800000|2022-01-03 12:10:00|101.7|99.5|101.57|99.37|101.76|99.56|101.44|99.24|0
1641212100000|2022-01-03 12:15:00|101.6|99.4|101.44|99.24|101.6|99.4|101.38|99.18|0
1641212400000|2022-01-03 12:20:00|101.49|99.29|101.75|99.55|101.75|99.55|101.38|99.18|0
1641212700000|2022-01-03 12:25:00|101.72|99.52|101.69|99.49|101.85|99.65|101.48|99.28|0
1641213000000|2022-01-03 12:30:00|101.75|99.55|101.85|99.65|102.11|99.91|101.75|99.55|0
1641213300000|2022-01-03 12:35:00|101.88|99.68|101.79|99.59|102.01|99.81|101.79|99.59|0
1641213600000|2022-01-03 12:40:00|101.85|99.65|102|99.8|102|99.8|101.69|99.49|0
1641213900000|2022-01-03 12:45:00|101.95|99.75|102.11|99.91|102.48|100.28|101.95|99.75|0
1641214200000|2022-01-03 12:50:00|102.16|99.96|102.1|99.9|102.16|99.96|101.95|99.75|0
1641214500000|2022-01-03 12:55:00|102.21|100.01|102.37|100.17|102.42|100.22|102.16|99.96|0
1641214800000|2022-01-03 13:00:00|102.47|100.27|102.21|100.01|102.47|100.27|102.21|100.01|0
1641215100000|2022-01-03 13:05:00|102.26|100.06|102.31|100.11|102.52|100.32|102.2|100|0
1641215400000|2022-01-03 13:10:00|102.26|100.06|102.36|100.16|102.41|100.21|102.25|100.05|0
1641215700000|2022-01-03 13:15:00|102.41|100.21|102.29|100.09|103.8|101.6|102.03|99.83|0
1641216000000|2022-01-03 13:20:00|102.35|100.15|102.18|99.98|102.4|100.2|102.18|99.98|0
1641216300000|2022-01-03 13:25:00|102.13|99.93|102.08|99.88|102.34|100.14|102.02|99.82|0
1641216600000|2022-01-03 13:30:00|102.13|99.93|102.5|100.3|102.6|100.4|101.97|99.77|0
1641216900000|2022-01-03 13:35:00|102.53|100.33|102.5|100.3|102.55|100.35|102.28|100.08|0
1641217200000|2022-01-03 13:40:00|102.55|100.35|102.65|100.45|102.81|100.61|102.44|100.24|0
1641217500000|2022-01-03 13:45:00|102.71|100.51|102.33|100.13|102.71|100.51|102.33|100.13|0
1641217800000|2022-01-03 13:50:00|102.38|100.18|102.49|100.29|102.59|100.39|102.28|100.08|0
1641218100000|2022-01-03 13:55:00|102.46|100.26|104.09|101.89|104.09|101.89|102.43|100.23|0
1641218400000|2022-01-03 14:00:00|103.98|101.78|104.19|101.99|104.57|102.37|103.82|101.62|0
1641218700000|2022-01-03 14:05:00|104.14|101.94|103.92|101.72|104.68|102.48|103.92|101.72|0
1641219000000|2022-01-03 14:10:00|103.87|101.67|103.65|101.45|104.19|101.99|103.65|101.45|0
1641219300000|2022-01-03 14:15:00|103.71|101.51|103.49|101.29|104.08|101.88|103.38|101.18|0
1641219600000|2022-01-03 14:20:00|103.52|101.32|103.7|101.5|103.92|101.72|103.52|101.32|0
1641219900000|2022-01-03 14:25:00|103.75|101.55|104.56|102.36|104.67|102.47|103.65|101.45|0
1641220200000|2022-01-03 14:30:00|104.51|102.31|102.89|100.69|104.61|102.41|102.79|100.59|0
1641220500000|2022-01-03 14:35:00|103|100.8|102.73|100.53|103.32|101.12|101.67|99.47|0
1641220800000|2022-01-03 14:40:00|102.41|100.21|103.02|100.82|103.13|100.93|102.31|100.11|0
1641221100000|2022-01-03 14:45:00|102.84|100.64|109.28|107.08|110.55|108.35|102.78|100.58|0
1641221400000|2022-01-03 14:50:00|109.12|106.92|108|105.8|111.36|109.16|107.9|105.7|0
1641221700000|2022-01-03 14:55:00|107.83|105.63|108.05|105.85|108.72|106.52|106.78|104.58|0
1641222000000|2022-01-03 15:00:00|107.88|105.68|107.38|105.18|108.27|106.07|106.32|104.12|0
1641222300000|2022-01-03 15:05:00|107.6|105.4|107.38|105.18|107.94|105.74|106.78|104.58|0
1641222600000|2022-01-03 15:10:00|107|104.8|105.57|103.37|107|104.8|105.3|103.1|0
1641222900000|2022-01-03 15:15:00|105.52|103.32|105.3|103.1|106.01|103.81|104.81|102.61|0
1641223200000|2022-01-03 15:20:00|105.27|103.07|105.24|103.04|106.61|104.41|105.13|102.93|0
1641223500000|2022-01-03 15:25:00|105.19|102.99|104.1|101.9|105.51|103.31|104.1|101.9|0
1641223800000|2022-01-03 15:30:00|104.05|101.85|105.62|103.42|106.49|104.29|104.05|101.85|0
1641224100000|2022-01-03 15:35:00|105.56|103.36|107.5|105.3|107.83|105.63|103.63|101.43|0
1641224400000|2022-01-03 15:40:00|107.53|105.33|107.77|105.57|107.99|105.79|106.79|104.59|0
1641224700000|2022-01-03 15:45:00|107.83|105.63|106.95|104.75|108.05|105.85|106.73|104.53|0
1641225000000|2022-01-03 15:50:00|106.89|104.69|105.39|103.19|107.39|105.19|105.12|102.92|0
1641225300000|2022-01-03 15:55:00|105.28|103.08|105.33|103.13|105.88|103.68|105.06|102.86|0
1641225600000|2022-01-03 16:00:00|105.28|103.08|105.66|103.46|106.09|103.89|105.12|102.92|0
1641225900000|2022-01-03 16:05:00|105.71|103.51|106.42|104.22|106.69|104.49|105.33|103.13|0
1641226200000|2022-01-03 16:10:00|106.47|104.27|107.29|105.09|107.41|105.21|106.36|104.16|0
1641226500000|2022-01-03 16:15:00|107.24|105.04|107.24|105.04|107.68|105.48|106.91|104.71|0
1641226800000|2022-01-03 16:20:00|107.29|105.09|106.68|104.48|107.68|105.48|106.52|104.32|0
1641227100000|2022-01-03 16:25:00|106.79|104.59|106.68|104.48|107.23|105.03|106.57|104.37|0
1641227400000|2022-01-03 16:30:00|106.85|104.65|107.45|105.25|107.56|105.36|106.79|104.59|0
1641227700000|2022-01-03 16:35:00|107.39|105.19|108.84|106.64|109.06|106.86|107.28|105.08|0
1641228000000|2022-01-03 16:40:00|108.78|106.58|107.11|104.91|108.78|106.58|107.11|104.91|0
1641228300000|2022-01-03 16:45:00|107.17|104.97|106.78|104.58|107.39|105.19|106.07|103.87|0
1641228600000|2022-01-03 16:50:00|107.06|104.86|107.03|104.83|107.72|105.52|106.56|104.36|0
1641228900000|2022-01-03 16:55:00|107|104.8|106.52|104.32|107.38|105.18|106.05|103.85|0
1641229200000|2022-01-03 17:00:00|106.58|104.38|106.52|104.32|107.29|105.09|106.41|104.21|0
1641229500000|2022-01-03 17:05:00|106.47|104.27|106.3|104.1|107.07|104.87|106.14|103.94|0
1641229800000|2022-01-03 17:10:00|106.25|104.05|106.08|103.88|106.9|104.7|106.08|103.88|0
1641230100000|2022-01-03 17:15:00|106.13|103.93|106.08|103.88|106.46|104.26|105.97|103.77|0
1641230400000|2022-01-03 17:20:00|106.02|103.82|105.36|103.16|106.02|103.82|105.2|103|0
1641230700000|2022-01-03 17:25:00|105.39|103.19|105.36|103.16|105.69|103.49|105.31|103.11|0
1641231000000|2022-01-03 17:30:00|105.31|103.11|105.63|103.43|105.8|103.6|105.31|103.11|0
1641231300000|2022-01-03 17:35:00|105.58|103.38|105.85|103.65|106.01|103.81|105.47|103.27|0
1641231600000|2022-01-03 17:40:00|105.9|103.7|105.95|103.75|106.34|104.14|105.74|103.54|0
1641231900000|2022-01-03 17:45:00|105.85|103.65|105.68|103.48|105.85|103.65|105.57|103.37|0
1641232200000|2022-01-03 17:50:00|105.62|103.42|106.17|103.97|106.17|103.97|105.35|103.15|0
1641232500000|2022-01-03 17:55:00|106.11|103.91|106.11|103.91|106.22|104.02|105.89|103.69|0
1641232800000|2022-01-03 18:00:00|106.06|103.86|106|103.8|106.49|104.29|105.95|103.75|0
1641233100000|2022-01-03 18:05:00|105.95|103.75|106.38|104.18|106.44|104.24|105.94|103.74|0
1641233400000|2022-01-03 18:10:00|106.44|104.24|105.4|103.2|106.66|104.46|104.96|102.76|0
1641233700000|2022-01-03 18:15:00|105.45|103.25|105.28|103.08|105.56|103.36|105.01|102.81|0
1641234000000|2022-01-03 18:20:00|105.23|103.03|105.17|102.97|105.23|103.03|104.9|102.7|0
1641234300000|2022-01-03 18:25:00|105.12|102.92|105.06|102.86|105.17|102.97|104.79|102.59|0
1641234600000|2022-01-03 18:30:00|104.95|102.75|105.28|103.08|105.44|103.24|104.79|102.59|0
1641234900000|2022-01-03 18:35:00|105.22|103.02|105.22|103.02|105.33|103.13|105.06|102.86|0
1641235200000|2022-01-03 18:40:00|105.27|103.07|104.35|102.15|105.38|103.18|104.3|102.1|0
1641235500000|2022-01-03 18:45:00|104.3|102.1|104.35|102.15|104.73|102.53|104.29|102.09|0
1641235800000|2022-01-03 18:50:00|104.29|102.09|103.75|101.55|104.35|102.15|103.75|101.55|0
1641236100000|2022-01-03 18:55:00|103.7|101.5|103.59|101.39|103.91|101.71|103.54|101.34|0
1641236400000|2022-01-03 19:00:00|103.64|101.44|103.64|101.44|103.86|101.66|103.32|101.12|0
1641236700000|2022-01-03 19:05:00|103.7|101.5|103.05|100.85|103.86|101.66|102.89|100.69|0
1641237000000|2022-01-03 19:10:00|103.1|100.9|103.21|101.01|103.32|101.12|103|100.8|0
1641237300000|2022-01-03 19:15:00|103.26|101.06|103.21|101.01|103.48|101.28|102.94|100.74|0
1641237600000|2022-01-03 19:20:00|103.15|100.95|104.45|102.25|105.7|103.5|103.15|100.95|0
1641237900000|2022-01-03 19:25:00|104.4|102.2|104.02|101.82|104.5|102.3|104.02|101.82|0
1641238200000|2022-01-03 19:30:00|104.07|101.87|104.28|102.08|104.29|102.09|103.8|101.6|0
1641238500000|2022-01-03 19:35:00|104.23|102.03|103.75|101.55|104.34|102.14|103.75|101.55|0
1641238800000|2022-01-03 19:40:00|103.59|101.39|102.57|100.37|103.59|101.39|102.47|100.27|0
1641239100000|2022-01-03 19:45:00|102.63|100.43|102.84|100.64|102.99|100.79|102.41|100.21|0
1641239400000|2022-01-03 19:50:00|102.78|100.58|102.99|100.79|103.1|100.9|102.62|100.42|0
1641239700000|2022-01-03 19:55:00|103.05|100.85|103.36|101.16|103.47|101.27|103.05|100.85|0
1641240000000|2022-01-03 20:00:00|103.42|101.22|103.2|101|103.79|101.59|103.04|100.84|0
1641240300000|2022-01-03 20:05:00|103.25|101.05|103.2|101|103.57|101.37|103.09|100.89|0
1641240600000|2022-01-03 20:10:00|103.25|101.05|103.04|100.84|103.25|101.05|102.82|100.62|0
1641240900000|2022-01-03 20:15:00|102.98|100.78|103.09|100.89|103.35|101.15|102.82|100.62|0
1641241200000|2022-01-03 20:20:00|102.98|100.78|103.19|100.99|103.24|101.04|102.71|100.51|0
1641241500000|2022-01-03 20:25:00|103.14|100.94|103.03|100.83|103.24|101.04|102.82|100.62|0
1641241800000|2022-01-03 20:30:00|102.98|100.78|102.76|100.56|103.24|101.04|102.71|100.51|0
1641242100000|2022-01-03 20:35:00|102.71|100.51|102.97|100.77|103.18|100.98|102.28|100.08|0
1641242400000|2022-01-03 20:40:00|103.02|100.82|103.98|101.78|104.52|102.32|102.92|100.72|0
1641242700000|2022-01-03 20:45:00|104.04|101.84|102.38|100.18|104.14|101.94|102.38|100.18|0
1641243000000|2022-01-03 20:50:00|102.86|100.66|102.8|100.6|103.55|101.35|102.33|100.13|0
1641243300000|2022-01-03 20:55:00|102.75|100.55|102.32|100.12|103.5|101.3|102.22|100.02|0
1641243600000|2022-01-03 21:00:00|102.17|99.97|102.16|99.96|102.48|100.28|102.16|99.96|0
1641243900000|2022-01-03 21:05:00|102.11|99.91|102.41|100.21|103.34|101.14|102.01|99.81|0
1641244200000|2022-01-03 21:10:00|102.46|100.26|102.72|100.52|102.83|100.63|102.35|100.15|0
1641244500000|2022-01-03 21:15:00|103.02|100.22|102.6|99.8|103.02|100.22|102.6|99.8|0
1641244800000|2022-01-03 21:20:00|102.55|99.75|102.54|99.74|102.6|99.8|102.39|99.59|0
1641245100000|2022-01-03 21:25:00|102.6|99.8|102.7|99.9|102.75|99.95|102.44|99.64|0
1641245400000|2022-01-03 21:30:00|102.65|99.85|102.64|99.84|102.7|99.9|102.59|99.79|0
1641245700000|2022-01-03 21:35:00|102.7|99.9|102.43|99.63|102.7|99.9|102.38|99.58|0
1641246000000|2022-01-03 21:40:00|102.48|99.68|102.69|99.89|102.74|99.94|102.46|99.66|0
1641246300000|2022-01-03 21:45:00|102.64|99.84|103.11|100.31|103.11|100.31|102.64|99.84|0
1641246600000|2022-01-03 21:50:00|103.06|100.26|103|100.2|103.11|100.31|103|100.2|0
1641246900000|2022-01-03 21:55:00|102.98|100.18|103.08|100.28|103.11|100.31|102.95|100.15|0
1641247200000|2022-01-03 22:00:00|103.04|100.24|102.96|100.16|103.04|100.24|102.96|100.16|0
1641247500000|2022-01-03 22:05:00|102.95|100.15|102.92|100.12|102.96|100.16|102.92|100.12|0
1641247800000|2022-01-03 22:10:00|102.91|100.11|102.93|100.13|102.94|100.14|102.91|100.11|0
1641248100000|2022-01-03 22:15:00|102.92|100.12|102.9|100.1|102.97|100.17|102.9|100.1|0
1641248400000|2022-01-03 22:20:00|102.96|100.16|102.87|100.07|102.96|100.16|102.87|100.07|0
1641248700000|2022-01-03 22:25:00|102.91|100.11|102.87|100.07|102.91|100.11|102.86|100.06|0
1641249000000|2022-01-03 22:30:00|102.88|100.08|102.86|100.06|102.9|100.1|102.86|100.06|0
1641249300000|2022-01-03 22:35:00|102.87|100.07|102.89|100.09|102.9|100.1|102.85|100.05|0
1641249600000|2022-01-03 22:40:00|102.9|100.1|102.91|100.11|102.91|100.11|102.89|100.09|0
1641249900000|2022-01-03 22:45:00|102.95|100.15|102.94|100.14|102.97|100.17|102.93|100.13|0
1641250200000|2022-01-03 22:50:00|102.93|100.13|102.87|100.07|102.93|100.13|102.87|100.07|0
1641250500000|2022-01-03 22:55:00|102.86|100.06|102.85|100.05|102.91|100.11|102.84|100.04|0
1641250800000|2022-01-03 23:00:00|102.9|100.1|102.87|100.07|102.97|100.17|102.63|99.83|0
1641251100000|2022-01-03 23:05:00|102.81|100.01|102.7|99.9|102.86|100.06|102.65|99.85|0
1641251400000|2022-01-03 23:10:00|102.65|99.85|102.6|99.8|102.81|100.01|102.49|99.69|0
1641251700000|2022-01-03 23:15:00|102.57|99.77|102.7|99.9|102.78|99.98|102.54|99.74|0
1641252000000|2022-01-03 23:20:00|102.65|99.85|102.8|100|102.86|100.06|102.54|99.74|0
1641252300000|2022-01-03 23:25:00|102.78|99.98|102.96|100.16|102.96|100.16|102.78|99.98|0
1641252600000|2022-01-03 23:30:00|102.91|100.11|102.9|100.1|103.28|100.48|102.9|100.1|0
1641252900000|2022-01-03 23:35:00|102.96|100.16|103.17|100.37|103.27|100.47|102.96|100.16|0
1641253200000|2022-01-03 23:40:00|103.14|100.34|102.9|100.1|103.22|100.42|102.9|100.1|0
1641253500000|2022-01-03 23:45:00|102.85|100.05|103.06|100.26|103.16|100.36|102.85|100.05|0
1641253800000|2022-01-03 23:50:00|103.11|100.31|103.16|100.36|103.32|100.52|103.08|100.28|0
1641254100000|2022-01-03 23:55:00|103.19|100.39|103.32|100.52|103.48|100.68|103.11|100.31|0
1641254400000|2022-01-04 00:00:00|103.26|100.46|103.29|100.49|103.69|100.89|103.16|100.36|0
1641254700000|2022-01-04 00:05:00|103.34|100.54|103.47|100.67|103.58|100.78|103.34|100.54|0
1641255000000|2022-01-04 00:10:00|103.53|100.73|103.36|100.56|103.53|100.73|103.26|100.46|0
1641255300000|2022-01-04 00:15:00|103.31|100.51|103.31|100.51|103.63|100.83|103.25|100.45|0
1641255600000|2022-01-04 00:20:00|103.34|100.54|103.46|100.66|103.52|100.72|103.25|100.45|0
1641255900000|2022-01-04 00:25:00|103.41|100.61|103.44|100.64|103.46|100.66|103.25|100.45|0
1641256200000|2022-01-04 00:30:00|103.46|100.66|103.41|100.61|103.54|100.74|103.3|100.5|0
1641256500000|2022-01-04 00:35:00|103.43|100.63|103.4|100.6|103.51|100.71|103.3|100.5|0
1641256800000|2022-01-04 00:40:00|103.46|100.66|103.4|100.6|103.64|100.84|103.35|100.55|0
1641257100000|2022-01-04 00:45:00|103.35|100.55|103.03|100.23|103.35|100.55|103.03|100.23|0
1641257400000|2022-01-04 00:50:00|102.97|100.17|102.87|100.07|103.08|100.28|102.81|100.01|0
1641257700000|2022-01-04 00:55:00|102.92|100.12|102.97|100.17|103.02|100.22|102.68|99.88|0
1641258000000|2022-01-04 01:00:00|103.02|100.22|103.29|100.49|103.39|100.59|103.02|100.22|0
1641258300000|2022-01-04 01:05:00|103.23|100.43|102.89|100.09|103.23|100.43|102.86|100.06|0
1641258600000|2022-01-04 01:10:00|102.86|100.06|102.7|99.9|103.07|100.27|102.7|99.9|0
1641258900000|2022-01-04 01:15:00|102.75|99.95|102.8|100|102.8|100|102.54|99.74|0
1641259200000|2022-01-04 01:20:00|102.85|100.05|102.69|99.89|102.85|100.05|102.64|99.84|0
1641259500000|2022-01-04 01:25:00|102.67|99.87|102.74|99.94|102.8|100|102.61|99.81|0
1641259800000|2022-01-04 01:30:00|102.8|100|102.95|100.15|102.95|100.15|102.74|99.94|0
1641260100000|2022-01-04 01:35:00|102.9|100.1|102.71|99.91|102.95|100.15|102.63|99.83|0
1641260400000|2022-01-04 01:40:00|102.74|99.94|102.68|99.88|102.84|100.04|102.58|99.78|0
1641260700000|2022-01-04 01:45:00|102.63|99.83|102.79|99.99|102.79|99.99|102.47|99.67|0
1641261000000|2022-01-04 01:50:00|102.73|99.93|102.89|100.09|102.95|100.15|102.71|99.91|0
1641261300000|2022-01-04 01:55:00|102.87|100.07|102.94|100.14|102.94|100.14|102.73|99.93|0
1641261600000|2022-01-04 02:00:00|102.89|100.09|102.97|100.17|102.97|100.17|102.73|99.93|0
1641261900000|2022-01-04 02:05:00|102.99|100.19|102.94|100.14|103.05|100.25|102.78|99.98|0
1641262200000|2022-01-04 02:10:00|102.91|100.11|102.83|100.03|102.91|100.11|102.78|99.98|0
1641262500000|2022-01-04 02:15:00|102.78|99.98|102.77|99.97|102.83|100.03|102.61|99.81|0
1641262800000|2022-01-04 02:20:00|102.83|100.03|102.66|99.86|102.88|100.08|102.61|99.81|0
1641263100000|2022-01-04 02:25:00|102.69|99.89|102.61|99.81|102.77|99.97|102.61|99.81|0
1641263400000|2022-01-04 02:30:00|102.66|99.86|102.66|99.86|102.82|100.02|102.61|99.81|0
1641263700000|2022-01-04 02:35:00|102.69|99.89|102.6|99.8|102.82|100.02|102.55|99.75|0
1641264000000|2022-01-04 02:40:00|102.66|99.86|102.5|99.7|102.66|99.86|102.5|99.7|0
1641264300000|2022-01-04 02:45:00|102.44|99.64|102.49|99.69|102.6|99.8|102.39|99.59|0
1641264600000|2022-01-04 02:50:00|102.44|99.64|102.23|99.43|102.47|99.67|102.23|99.43|0
1641264900000|2022-01-04 02:55:00|102.28|99.48|101.96|99.16|102.33|99.53|101.91|99.11|0
1641265200000|2022-01-04 03:00:00|101.91|99.11|102.17|99.37|102.22|99.42|101.86|99.06|0
1641265500000|2022-01-04 03:05:00|102.22|99.42|102.27|99.47|102.36|99.56|102.17|99.37|0
1641265800000|2022-01-04 03:10:00|102.33|99.53|102.27|99.47|102.33|99.53|102.22|99.42|0
1641266100000|2022-01-04 03:15:00|102.22|99.42|102.06|99.26|102.22|99.42|102.06|99.26|0
1641266400000|2022-01-04 03:20:00|102.01|99.21|101.79|98.99|102.06|99.26|101.74|98.94|0
1641266700000|2022-01-04 03:25:00|101.85|99.05|101.84|99.04|101.85|99.05|101.74|98.94|0
1641267000000|2022-01-04 03:30:00|101.79|98.99|101.76|98.96|101.9|99.1|101.74|98.94|0
1641267300000|2022-01-04 03:35:00|101.74|98.94|101.79|98.99|101.89|99.09|101.74|98.94|0
1641267600000|2022-01-04 03:40:00|101.78|98.98|101.63|98.83|101.78|98.98|101.63|98.83|0
1641267900000|2022-01-04 03:45:00|101.68|98.88|101.68|98.88|101.68|98.88|101.57|98.77|0
1641268200000|2022-01-04 03:50:00|101.73|98.93|101.83|99.03|101.83|99.03|101.73|98.93|0
1641268500000|2022-01-04 03:55:00|101.81|99.01|101.72|98.92|101.83|99.03|101.67|98.87|0
1641268800000|2022-01-04 04:00:00|101.67|98.87|101.67|98.87|101.72|98.92|101.62|98.82|0
1641269100000|2022-01-04 04:05:00|101.72|98.92|101.61|98.81|101.77|98.97|101.61|98.81|0
1641269400000|2022-01-04 04:10:00|101.67|98.87|101.61|98.81|101.67|98.87|101.61|98.81|0
1641269700000|2022-01-04 04:15:00|101.66|98.86|101.5|98.7|101.66|98.86|101.5|98.7|0
1641270000000|2022-01-04 04:20:00|101.45|98.65|101.03|98.23|101.45|98.65|101.03|98.23|0
1641270300000|2022-01-04 04:25:00|101.08|98.28|101|98.2|101.19|98.39|100.98|98.18|0
1641270600000|2022-01-04 04:30:00|101.03|98.23|101.03|98.23|101.03|98.23|100.92|98.12|0
1641270900000|2022-01-04 04:35:00|100.97|98.17|101.02|98.22|101.08|98.28|100.97|98.17|0
1641271200000|2022-01-04 04:40:00|101.08|98.28|101.02|98.22|101.08|98.28|100.97|98.17|0
1641271500000|2022-01-04 04:45:00|100.97|98.17|100.91|98.11|101.02|98.22|100.86|98.06|0
1641271800000|2022-01-04 04:50:00|100.89|98.09|100.65|97.85|100.91|98.11|100.65|97.85|0
1641272100000|2022-01-04 04:55:00|100.7|97.9|100.75|97.95|100.76|97.96|100.7|97.9|0
1641272400000|2022-01-04 05:00:00|100.7|97.9|100.7|97.9|100.75|97.95|100.6|97.8|0
1641272700000|2022-01-04 05:05:00|100.65|97.85|100.64|97.84|100.7|97.9|100.64|97.84|0
1641273000000|2022-01-04 05:10:00|100.59|97.79|100.54|97.74|100.64|97.84|100.49|97.69|0
1641273300000|2022-01-04 05:15:00|100.59|97.79|100.28|97.48|100.62|97.82|100.28|97.48|0
1641273600000|2022-01-04 05:20:00|100.33|97.53|100.22|97.42|100.33|97.53|100.22|97.42|0
1641273900000|2022-01-04 05:25:00|100.27|97.47|100.17|97.37|100.38|97.58|100.17|97.37|0
1641274200000|2022-01-04 05:30:00|100.22|97.42|100.22|97.42|100.32|97.52|100.17|97.37|0
1641274500000|2022-01-04 05:35:00|100.17|97.37|100.16|97.36|100.22|97.42|100.11|97.31|0
1641274800000|2022-01-04 05:40:00|100.22|97.42|100.11|97.31|100.22|97.42|100.06|97.26|0
1641275100000|2022-01-04 05:45:00|100.16|97.36|100.06|97.26|100.16|97.36|100.06|97.26|0
1641275400000|2022-01-04 05:50:00|100.05|97.25|100.1|97.3|100.16|97.36|100.05|97.25|0
1641275700000|2022-01-04 05:55:00|100.05|97.25|100.15|97.35|100.15|97.35|100|97.2|0
1641276000000|2022-01-04 06:00:00|100.1|97.3|100.1|97.3|100.2|97.4|100.1|97.3|0
1641276300000|2022-01-04 06:05:00|100.07|97.27|99.99|97.19|100.07|97.27|99.89|97.09|0
1641276600000|2022-01-04 06:10:00|99.94|97.14|99.99|97.19|99.99|97.19|99.89|97.09|0
1641276900000|2022-01-04 06:15:00|100.02|97.22|100.4|97.6|100.4|97.6|100.02|97.22|0
1641277200000|2022-01-04 06:20:00|100.46|97.66|100.35|97.55|100.51|97.71|100.35|97.55|0
1641277500000|2022-01-04 06:25:00|100.4|97.6|100.45|97.65|100.5|97.7|100.35|97.55|0
1641277800000|2022-01-04 06:30:00|100.48|97.68|100.34|97.54|100.5|97.7|100.34|97.54|0
1641278100000|2022-01-04 06:35:00|100.29|97.49|100.29|97.49|100.4|97.6|100.24|97.44|0
1641278400000|2022-01-04 06:40:00|100.24|97.44|100.26|97.46|100.29|97.49|100.13|97.33|0
1641278700000|2022-01-04 06:45:00|100.29|97.49|100.23|97.43|100.42|97.62|100.18|97.38|0
1641279000000|2022-01-04 06:50:00|100.29|97.49|100.23|97.43|100.34|97.54|100.13|97.33|0
1641279300000|2022-01-04 06:55:00|100.21|97.41|100.28|97.48|100.34|97.54|100.18|97.38|0
1641279600000|2022-01-04 07:00:00|100.39|97.59|100.69|97.89|100.8|98|100.39|97.59|0
1641279900000|2022-01-04 07:05:00|100.75|97.95|100.9|98.1|100.95|98.15|100.64|97.84|0
1641280200000|2022-01-04 07:10:00|100.88|98.08|100.64|97.84|100.95|98.15|100.59|97.79|0
1641280500000|2022-01-04 07:15:00|100.61|97.81|100.79|97.99|100.84|98.04|100.59|97.79|0
1641280800000|2022-01-04 07:20:00|100.84|98.04|100.84|98.04|100.95|98.15|100.79|97.99|0
1641281100000|2022-01-04 07:25:00|100.82|98.02|100.79|97.99|100.84|98.04|100.63|97.83|0
1641281400000|2022-01-04 07:30:00|100.76|97.96|100.52|97.72|100.76|97.96|100.47|97.67|0
1641281700000|2022-01-04 07:35:00|100.58|97.78|100.52|97.72|100.63|97.83|100.42|97.62|0
1641282000000|2022-01-04 07:40:00|100.57|97.77|100.26|97.46|100.57|97.77|100.26|97.46|0
1641282300000|2022-01-04 07:45:00|100.29|97.49|100.41|97.61|100.52|97.72|100.26|97.46|0
1641282600000|2022-01-04 07:50:00|100.47|97.67|100.26|97.46|100.47|97.67|100.15|97.35|0
1641282900000|2022-01-04 07:55:00|100.31|97.51|100.1|97.3|100.46|97.66|100.07|97.27|0
1641283200000|2022-01-04 08:00:00|100.05|97.25|100.35|97.55|100.62|97.82|100.05|97.25|0
1641283500000|2022-01-04 08:05:00|100.16|97.96|100.26|98.06|100.31|98.11|99.74|97.54|0
1641283800000|2022-01-04 08:10:00|100.29|98.09|100.52|98.32|100.57|98.37|100.26|98.06|0
1641284100000|2022-01-04 08:15:00|100.47|98.27|100.2|98|100.67|98.47|100.2|98|0
1641284400000|2022-01-04 08:20:00|100.23|98.03|99.99|97.79|100.36|98.16|99.94|97.74|0
1641284700000|2022-01-04 08:25:00|100.04|97.84|101.33|99.13|101.54|99.34|100.04|97.84|0
1641285000000|2022-01-04 08:30:00|101.27|99.07|101.32|99.12|101.61|99.41|101.22|99.02|0
1641285300000|2022-01-04 08:35:00|101.35|99.15|101.27|99.07|101.48|99.28|101.16|98.96|0
1641285600000|2022-01-04 08:40:00|101.22|99.02|101.68|99.48|101.68|99.48|101.01|98.81|0
1641285900000|2022-01-04 08:45:00|101.63|99.43|101.47|99.27|101.68|99.48|101.42|99.22|0
1641286200000|2022-01-04 08:50:00|101.5|99.3|101.55|99.35|101.73|99.53|101.42|99.22|0
1641286500000|2022-01-04 08:55:00|101.58|99.38|101.7|99.5|101.89|99.69|101.5|99.3|0
1641286800000|2022-01-04 09:00:00|101.73|99.53|101.57|99.37|101.78|99.58|101.52|99.32|0
1641287100000|2022-01-04 09:05:00|101.62|99.42|101.57|99.37|101.65|99.45|101.44|99.24|0
1641287400000|2022-01-04 09:10:00|101.52|99.32|101.38|99.18|101.57|99.37|101.36|99.16|0
1641287700000|2022-01-04 09:15:00|101.41|99.21|101.2|99|101.41|99.21|101.2|99|0
1641288000000|2022-01-04 09:20:00|101.25|99.05|100.36|98.16|101.41|99.21|100.36|98.16|0
1641288300000|2022-01-04 09:25:00|100.31|98.11|100.41|98.21|100.46|98.26|100.31|98.11|0
1641288600000|2022-01-04 09:30:00|100.44|98.24|100.62|98.42|100.62|98.42|100.36|98.16|0
1641288900000|2022-01-04 09:35:00|100.67|98.47|100.56|98.36|100.75|98.55|100.51|98.31|0
1641289200000|2022-01-04 09:40:00|100.54|98.34|100.3|98.1|100.67|98.47|100.3|98.1|0
1641289500000|2022-01-04 09:45:00|100.35|98.15|100.3|98.1|100.4|98.2|100.25|98.05|0
1641289800000|2022-01-04 09:50:00|100.24|98.04|100.24|98.04|100.24|98.04|100.14|97.94|0
1641290100000|2022-01-04 09:55:00|100.29|98.09|100.08|97.88|100.29|98.09|100.08|97.88|0
1641290400000|2022-01-04 10:00:00|100.03|97.83|99.77|97.57|100.03|97.83|99.77|97.57|0
1641290700000|2022-01-04 10:05:00|99.82|97.62|99.46|97.26|99.93|97.73|99.41|97.21|0
1641291000000|2022-01-04 10:10:00|99.51|97.31|99.09|96.89|99.51|97.31|98.84|96.64|0
1641291300000|2022-01-04 10:15:00|99.15|96.95|98.99|96.79|99.3|97.1|98.99|96.79|0
1641291600000|2022-01-04 10:20:00|98.94|96.74|98.53|96.33|99.04|96.84|98.47|96.27|0
1641291900000|2022-01-04 10:25:00|98.47|96.27|98.47|96.27|98.68|96.48|98.37|96.17|0
1641292200000|2022-01-04 10:30:00|98.45|96.25|98.32|96.12|98.57|96.37|98.26|96.06|0
1641292500000|2022-01-04 10:35:00|98.37|96.17|98.52|96.32|98.62|96.42|98.32|96.12|0
1641292800000|2022-01-04 10:40:00|98.47|96.27|98.31|96.11|98.57|96.37|98.31|96.11|0
1641293100000|2022-01-04 10:45:00|98.29|96.09|99.49|97.29|99.59|97.39|98.26|96.06|0
1641293400000|2022-01-04 10:50:00|99.44|97.24|99.74|97.54|99.74|97.54|99.38|97.18|0
1641293700000|2022-01-04 10:55:00|99.69|97.49|99.43|97.23|99.74|97.54|99.43|97.23|0
1641294000000|2022-01-04 11:00:00|99.48|97.28|99.17|96.97|99.74|97.54|98.97|96.77|0
1641294300000|2022-01-04 11:05:00|99.12|96.92|98.91|96.71|99.2|97|98.86|96.66|0
1641294600000|2022-01-04 11:10:00|98.81|96.61|98.86|96.66|98.96|96.76|98.71|96.51|0
1641294900000|2022-01-04 11:15:00|98.83|96.63|98.91|96.71|98.96|96.76|98.76|96.56|0
1641295200000|2022-01-04 11:20:00|98.86|96.66|99.97|97.77|99.97|97.77|98.75|96.55|0
1641295500000|2022-01-04 11:25:00|100.08|97.88|100.18|97.98|100.28|98.08|99.97|97.77|0
1641295800000|2022-01-04 11:30:00|100.2|98|100.33|98.13|100.33|98.13|100.07|97.87|0
1641296100000|2022-01-04 11:35:00|100.38|98.18|100.17|97.97|100.43|98.23|100.12|97.92|0
1641296400000|2022-01-04 11:40:00|100.15|97.95|100.33|98.13|100.38|98.18|100.15|97.95|0
1641296700000|2022-01-04 11:45:00|100.27|98.07|100.17|97.97|100.33|98.13|100.17|97.97|0
1641297000000|2022-01-04 11:50:00|100.12|97.92|100.06|97.86|100.17|97.97|100.06|97.86|0
1641297300000|2022-01-04 11:55:00|100.11|97.91|100.47|98.27|100.53|98.33|100.06|97.86|0
1641297600000|2022-01-04 12:00:00|100.53|98.33|100.63|98.43|100.63|98.43|100.42|98.22|0
1641297900000|2022-01-04 12:05:00|100.57|98.37|100.52|98.32|100.63|98.43|100.37|98.17|0
1641298200000|2022-01-04 12:10:00|100.57|98.37|100.78|98.58|100.78|98.58|100.36|98.16|0
1641298500000|2022-01-04 12:15:00|100.83|98.63|100.83|98.63|100.88|98.68|100.62|98.42|0
1641298800000|2022-01-04 12:20:00|100.8|98.6|101.4|99.2|101.45|99.25|100.72|98.52|0
1641299100000|2022-01-04 12:25:00|101.45|99.25|101.76|99.56|102.12|99.92|101.45|99.25|0
1641299400000|2022-01-04 12:30:00|101.81|99.61|101.29|99.09|101.97|99.77|101.29|99.09|0
1641299700000|2022-01-04 12:35:00|101.34|99.14|101.7|99.5|101.7|99.5|101.23|99.03|0
1641300000000|2022-01-04 12:40:00|101.65|99.45|101.49|99.29|101.75|99.55|101.28|99.08|0
1641300300000|2022-01-04 12:45:00|101.59|99.39|101.59|99.39|101.64|99.44|101.33|99.13|0
1641300600000|2022-01-04 12:50:00|101.64|99.44|101.69|99.49|101.85|99.65|101.54|99.34|0
1641300900000|2022-01-04 12:55:00|101.64|99.44|101.27|99.07|101.69|99.49|101.17|98.97|0
1641301200000|2022-01-04 13:00:00|101.3|99.1|101.38|99.18|101.48|99.28|101.17|98.97|0
1641301500000|2022-01-04 13:05:00|101.32|99.12|101.11|98.91|101.43|99.23|101.06|98.86|0
1641301800000|2022-01-04 13:10:00|101.17|98.97|100.8|98.6|101.19|98.99|100.8|98.6|0
1641302100000|2022-01-04 13:15:00|100.85|98.65|100.64|98.44|101.06|98.86|100.59|98.39|0
1641302400000|2022-01-04 13:20:00|100.69|98.49|100.28|98.08|100.69|98.49|100.07|97.87|0
1641302700000|2022-01-04 13:25:00|100.23|98.03|100.38|98.18|100.61|98.41|100.17|97.97|0
1641303000000|2022-01-04 13:30:00|100.41|98.21|100.63|98.43|100.69|98.49|100.28|98.08|0
1641303300000|2022-01-04 13:35:00|100.66|98.46|100.68|98.48|101|98.8|100.66|98.46|0
1641303600000|2022-01-04 13:40:00|100.74|98.54|100.63|98.43|100.84|98.64|100.53|98.33|0
1641303900000|2022-01-04 13:45:00|100.68|98.48|100.99|98.79|100.99|98.79|100.63|98.43|0
1641304200000|2022-01-04 13:50:00|100.94|98.74|100.5|98.3|100.94|98.74|100.47|98.27|0
1641304500000|2022-01-04 13:55:00|100.52|98.32|100.52|98.32|100.57|98.37|100.42|98.22|0
1641304800000|2022-01-04 14:00:00|100.47|98.27|101.04|98.84|101.04|98.84|100.31|98.11|0
1641305100000|2022-01-04 14:05:00|100.98|98.78|100.62|98.42|100.98|98.78|100.57|98.37|0
1641305400000|2022-01-04 14:10:00|100.65|98.45|100.41|98.21|100.67|98.47|100.2|98|0
1641305700000|2022-01-04 14:15:00|100.46|98.26|100.51|98.31|100.61|98.41|100.36|98.16|0
1641306000000|2022-01-04 14:20:00|100.46|98.26|100.35|98.15|100.51|98.31|100.35|98.15|0
1641306300000|2022-01-04 14:25:00|100.4|98.2|100.71|98.51|100.87|98.67|100.4|98.2|0
1641306600000|2022-01-04 14:30:00|100.66|98.46|100.09|97.89|101.23|99.03|99.99|97.79|0
1641306900000|2022-01-04 14:35:00|100.24|98.04|99.88|97.68|100.81|98.61|99.42|97.22|0
1641307200000|2022-01-04 14:40:00|99.83|97.63|99.88|97.68|100.29|98.09|99.37|97.17|0
1641307500000|2022-01-04 14:45:00|99.78|97.58|100.19|97.99|100.19|97.99|99.57|97.37|0
1641307800000|2022-01-04 14:50:00|100.24|98.04|99.67|97.47|100.7|98.5|99.67|97.47|0
1641308100000|2022-01-04 14:55:00|99.57|97.37|99.98|97.78|100.18|97.98|99.52|97.32|0
1641308400000|2022-01-04 15:00:00|100|97.8|100.8|98.6|101.37|99.17|99.98|97.78|0
1641308700000|2022-01-04 15:05:00|100.85|98.65|100.54|98.34|101.16|98.96|100.54|98.34|0
1641309000000|2022-01-04 15:10:00|100.59|98.39|100.95|98.75|101.31|99.11|100.23|98.03|0
1641309300000|2022-01-04 15:15:00|101.03|98.83|101.47|99.27|101.57|99.37|100.69|98.49|0
1641309600000|2022-01-04 15:20:00|101.42|99.22|101|98.8|101.68|99.48|100.58|98.38|0
1641309900000|2022-01-04 15:25:00|100.97|98.77|100.12|97.92|101.88|99.68|100.12|97.92|0
1641310200000|2022-01-04 15:30:00|100.06|97.86|101.15|98.95|101.18|98.98|99.76|97.56|0
1641310500000|2022-01-04 15:35:00|100.99|98.79|102.03|99.83|102.03|99.83|100.94|98.74|0
1641310800000|2022-01-04 15:40:00|101.93|99.73|102.39|100.19|102.71|100.51|101|98.8|0
1641311100000|2022-01-04 15:45:00|102.5|100.3|102.23|100.03|102.71|100.51|101.92|99.72|0
1641311400000|2022-01-04 15:50:00|102.18|99.98|102.91|100.71|103.07|100.87|102.02|99.82|0
1641311700000|2022-01-04 15:55:00|102.96|100.76|104.18|101.98|104.4|102.2|102.96|100.76|0
1641312000000|2022-01-04 16:00:00|104.24|102.04|103.72|101.52|106.44|104.24|103.72|101.52|0
1641312300000|2022-01-04 16:05:00|103.62|101.42|105.93|103.73|106.37|104.17|102.98|100.78|0
1641312600000|2022-01-04 16:10:00|105.99|103.79|105.82|103.62|106.69|104.49|105.72|103.52|0
1641312900000|2022-01-04 16:15:00|105.88|103.68|106.14|103.94|106.69|104.49|105.88|103.68|0
1641313200000|2022-01-04 16:20:00|106.09|103.89|106.57|104.37|107.39|105.19|106.09|103.89|0
1641313500000|2022-01-04 16:25:00|106.63|104.43|106.36|104.16|107.28|105.08|106.25|104.05|0
1641313800000|2022-01-04 16:30:00|106.41|104.21|105.33|103.13|106.52|104.32|105.33|103.13|0
1641314100000|2022-01-04 16:35:00|105.28|103.08|105.17|102.97|105.65|103.45|105.17|102.97|0
1641314400000|2022-01-04 16:40:00|105.22|103.02|105|102.8|105.7|103.5|105|102.8|0
1641314700000|2022-01-04 16:45:00|104.95|102.75|104.31|102.11|105.06|102.86|104.1|101.9|0
1641315000000|2022-01-04 16:50:00|104.36|102.16|104.36|102.16|104.79|102.59|104.25|102.05|0
1641315300000|2022-01-04 16:55:00|104.41|102.21|105.16|102.96|105.32|103.12|104.3|102.1|0
1641315600000|2022-01-04 17:00:00|105.18|102.98|105.53|103.33|105.69|103.49|104.94|102.74|0
1641315900000|2022-01-04 17:05:00|105.42|103.22|105.58|103.38|105.91|103.71|105.26|103.06|0
1641316200000|2022-01-04 17:10:00|105.53|103.33|104.72|102.52|105.58|103.38|104.67|102.47|0
1641316500000|2022-01-04 17:15:00|104.77|102.57|102.94|100.74|105.73|103.53|102.94|100.74|0
1641316800000|2022-01-04 17:20:00|102.99|100.79|103.2|101|103.2|101|102.78|100.58|0
1641317100000|2022-01-04 17:25:00|103.26|101.06|103.36|101.16|103.41|101.21|102.99|100.79|0
1641317400000|2022-01-04 17:30:00|103.41|101.21|103.68|101.48|104|101.8|103.41|101.21|0
1641317700000|2022-01-04 17:35:00|103.63|101.43|103.57|101.37|103.63|101.43|103.25|101.05|0
1641318000000|2022-01-04 17:40:00|103.52|101.32|103.94|101.74|103.99|101.79|103.46|101.26|0
1641318300000|2022-01-04 17:45:00|103.89|101.69|104.26|102.06|104.42|102.22|103.49|101.29|0
1641318600000|2022-01-04 17:50:00|104.15|101.95|104.47|102.27|104.69|102.49|103.94|101.74|0
1641318900000|2022-01-04 17:55:00|104.42|102.22|104.95|102.75|105.17|102.97|104.31|102.11|0
1641319200000|2022-01-04 18:00:00|105.01|102.81|104.63|102.43|105.33|103.13|104.52|102.32|0
1641319500000|2022-01-04 18:05:00|104.68|102.48|104.41|102.21|104.68|102.48|103.88|101.68|0
1641319800000|2022-01-04 18:10:00|104.3|102.1|104.68|102.48|104.78|102.58|104.3|102.1|0
1641320100000|2022-01-04 18:15:00|104.62|102.42|105.19|102.99|105.27|103.07|104.52|102.32|0
1641320400000|2022-01-04 18:20:00|105.16|102.96|104.89|102.69|105.37|103.17|104.78|102.58|0
1641320700000|2022-01-04 18:25:00|104.94|102.74|104.94|102.74|105.1|102.9|104.3|102.1|0
1641321000000|2022-01-04 18:30:00|104.99|102.79|106.45|104.25|106.51|104.31|104.94|102.74|0
1641321300000|2022-01-04 18:35:00|106.51|104.31|105.85|103.65|106.56|104.36|105.58|103.38|0
1641321600000|2022-01-04 18:40:00|105.96|103.76|105.85|103.65|106.18|103.98|105.63|103.43|0
1641321900000|2022-01-04 18:45:00|105.8|103.6|105.96|103.76|106.01|103.81|105.58|103.38|0
1641322200000|2022-01-04 18:50:00|106.01|103.81|106.66|104.46|107.05|104.85|106.01|103.81|0
1641322500000|2022-01-04 18:55:00|106.72|104.52|107.26|105.06|107.48|105.28|106.72|104.52|0
1641322800000|2022-01-04 19:00:00|107.37|105.17|106.06|103.86|107.37|105.17|106.06|103.86|0
1641323100000|2022-01-04 19:05:00|106.11|103.91|106.55|104.35|106.71|104.51|106|103.8|0
1641323400000|2022-01-04 19:10:00|106.6|104.4|105.73|103.53|106.76|104.56|105.73|103.53|0
1641323700000|2022-01-04 19:15:00|105.67|103.47|103.86|101.66|105.94|103.74|103.64|101.44|0
1641324000000|2022-01-04 19:20:00|103.91|101.71|104.29|102.09|104.34|102.14|103.7|101.5|0
1641324300000|2022-01-04 19:25:00|104.34|102.14|103.91|101.71|104.34|102.14|103.69|101.49|0
1641324600000|2022-01-04 19:30:00|103.85|101.65|103.05|100.85|103.96|101.76|102.41|100.21|0
1641324900000|2022-01-04 19:35:00|102.94|100.74|103.15|100.95|103.26|101.06|102.89|100.69|0
1641325200000|2022-01-04 19:40:00|103.1|100.9|102.24|100.04|103.15|100.95|102.19|99.99|0
1641325500000|2022-01-04 19:45:00|102.35|100.15|102.14|99.94|102.51|100.31|101.92|99.72|0
1641325800000|2022-01-04 19:50:00|102.03|99.83|101.92|99.72|102.24|100.04|101.71|99.51|0
1641326100000|2022-01-04 19:55:00|102.03|99.83|102.02|99.82|102.18|99.98|101.89|99.69|0
1641326400000|2022-01-04 20:00:00|101.97|99.77|101.44|99.24|102.02|99.82|101.39|99.19|0
1641326700000|2022-01-04 20:05:00|101.49|99.29|101.39|99.19|101.65|99.45|101.28|99.08|0
1641327000000|2022-01-04 20:10:00|101.33|99.13|101.01|98.81|101.33|99.13|100.86|98.66|0
1641327300000|2022-01-04 20:15:00|100.96|98.76|100.96|98.76|101.28|99.08|100.8|98.6|0
1641327600000|2022-01-04 20:20:00|100.91|98.71|100.49|98.29|100.91|98.71|100.12|97.92|0
1641327900000|2022-01-04 20:25:00|100.43|98.23|100.22|98.02|100.75|98.55|100.12|97.92|0
1641328200000|2022-01-04 20:30:00|100.17|97.97|100.64|98.44|100.9|98.7|100.17|97.97|0
1641328500000|2022-01-04 20:35:00|100.74|98.54|100.48|98.28|102.49|100.29|100.22|98.02|0
1641328800000|2022-01-04 20:40:00|100.43|98.23|99.9|97.7|100.59|98.39|99.7|97.5|0
1641329100000|2022-01-04 20:45:00|99.85|97.65|99.33|97.13|99.96|97.76|99.28|97.08|0
1641329400000|2022-01-04 20:50:00|99.54|97.34|100.27|98.07|100.27|98.07|98.71|96.51|0
1641329700000|2022-01-04 20:55:00|100.58|98.38|101.74|99.54|101.74|99.54|100.53|98.33|0
1641330000000|2022-01-04 21:00:00|101.58|99.38|101.84|99.64|102.05|99.85|101.36|99.16|0
1641330300000|2022-01-04 21:05:00|101.89|99.69|101.73|99.53|101.94|99.74|101.47|99.27|0
1641330600000|2022-01-04 21:10:00|101.78|99.58|102.92|100.72|103.03|100.83|101.78|99.58|0
1641330900000|2022-01-04 21:15:00|103.17|100.37|102.85|100.05|103.38|100.58|102.85|100.05|0
1641331200000|2022-01-04 21:20:00|102.74|99.94|102.74|99.94|102.85|100.05|102.69|99.89|0
1641331500000|2022-01-04 21:25:00|102.79|99.99|103|100.2|103.11|100.31|102.74|99.94|0
1641331800000|2022-01-04 21:30:00|103.05|100.25|103.21|100.41|103.32|100.52|102.95|100.15|0
1641332100000|2022-01-04 21:35:00|103.1|100.3|103.05|100.25|103.16|100.36|103|100.2|0
1641332400000|2022-01-04 21:40:00|103|100.2|102.89|100.09|103|100.2|102.83|100.03|0
1641332700000|2022-01-04 21:45:00|102.91|100.11|102.99|100.19|103.15|100.35|102.89|100.09|0
1641333000000|2022-01-04 21:50:00|103.04|100.24|103.04|100.24|103.1|100.3|103.04|100.24|0
1641333300000|2022-01-04 21:55:00|102.99|100.19|102.82|100.02|103.09|100.29|102.8|100|0
1641333600000|2022-01-04 22:00:00|102.88|100.08|102.97|100.17|102.97|100.17|102.88|100.08|0
1641333900000|2022-01-04 22:05:00|102.9|100.1|102.93|100.13|102.93|100.13|102.89|100.09|0
1641334200000|2022-01-04 22:10:00|102.94|100.14|102.95|100.15|102.97|100.17|102.93|100.13|0
1641334500000|2022-01-04 22:15:00|102.98|100.18|102.91|100.11|102.99|100.19|102.91|100.11|0
1641334800000|2022-01-04 22:20:00|102.94|100.14|102.86|100.06|102.94|100.14|102.84|100.04|0
1641335100000|2022-01-04 22:25:00|102.91|100.11|102.9|100.1|102.91|100.11|102.85|100.05|0
1641335400000|2022-01-04 22:30:00|102.89|100.09|102.96|100.16|102.96|100.16|102.86|100.06|0
1641335700000|2022-01-04 22:35:00|102.93|100.13|102.98|100.18|102.99|100.19|102.93|100.13|0
1641336000000|2022-01-04 22:40:00|102.95|100.15|102.98|100.18|102.98|100.18|102.95|100.15|0
1641336300000|2022-01-04 22:45:00|102.97|100.17|102.96|100.16|102.99|100.19|102.96|100.16|0
1641336600000|2022-01-04 22:50:00|102.95|100.15|102.95|100.15|102.96|100.16|102.95|100.15|0
1641336900000|2022-01-04 22:55:00|102.92|100.12|102.95|100.15|102.99|100.19|102.92|100.12|0
1641337200000|2022-01-04 23:00:00|102.88|100.08|102.9|100.1|103.01|100.21|102.67|99.87|0
1641337500000|2022-01-04 23:05:00|102.85|100.05|103.22|100.42|103.22|100.42|102.74|99.94|0
1641337800000|2022-01-04 23:10:00|103.11|100.31|103.08|100.28|103.16|100.36|102.95|100.15|0
1641338100000|2022-01-04 23:15:00|103.11|100.31|103.59|100.79|103.59|100.79|103.11|100.31|0
1641338400000|2022-01-04 23:20:00|103.53|100.73|103.8|101|103.91|101.11|103.53|100.73|0
1641338700000|2022-01-04 23:25:00|103.83|101.03|103.64|100.84|103.9|101.1|103.37|100.57|0
1641339000000|2022-01-04 23:30:00|103.69|100.89|103.74|100.94|103.95|101.15|103.69|100.89|0
1641339300000|2022-01-04 23:35:00|103.77|100.97|103.68|100.88|103.85|101.05|103.63|100.83|0
1641339600000|2022-01-04 23:40:00|103.74|100.94|103.84|101.04|103.95|101.15|103.63|100.83|0
1641339900000|2022-01-04 23:45:00|103.79|100.99|104.11|101.31|104.16|101.36|103.79|100.99|0
1641340200000|2022-01-04 23:50:00|104.08|101.28|103.94|101.14|104.11|101.31|103.84|101.04|0
1641340500000|2022-01-04 23:55:00|103.89|101.09|103.94|101.14|104.05|101.25|103.78|100.98|0
1641340800000|2022-01-05 00:00:00|103.89|101.09|104.21|101.41|104.42|101.62|103.73|100.93|0
1641341100000|2022-01-05 00:05:00|104.15|101.35|104.31|101.51|104.56|101.76|104.1|101.3|0
1641341400000|2022-01-05 00:10:00|104.26|101.46|104.18|101.38|104.47|101.67|104.1|101.3|0
1641341700000|2022-01-05 00:15:00|104.2|101.4|104.58|101.78|104.58|101.78|104.1|101.3|0
1641342000000|2022-01-05 00:20:00|104.52|101.72|104.2|101.4|104.63|101.83|104.14|101.34|0
1641342300000|2022-01-05 00:25:00|104.23|101.43|104.33|101.53|104.39|101.59|104.2|101.4|0
1641342600000|2022-01-05 00:30:00|104.3|101.5|104.46|101.66|104.65|101.85|104.3|101.5|0
1641342900000|2022-01-05 00:35:00|104.35|101.55|104.57|101.77|104.73|101.93|104.25|101.45|0
1641343200000|2022-01-05 00:40:00|104.54|101.74|104.46|101.66|104.62|101.82|104.4|101.6|0
1641343500000|2022-01-05 00:45:00|104.49|101.69|104.4|101.6|104.56|101.76|104.35|101.55|0
1641343800000|2022-01-05 00:50:00|104.45|101.65|104.24|101.44|104.45|101.65|104.18|101.38|0
1641344100000|2022-01-05 00:55:00|104.21|101.41|104.18|101.38|104.29|101.49|104.13|101.33|0
1641344400000|2022-01-05 01:00:00|104.13|101.33|104.13|101.33|104.23|101.43|104.02|101.22|0
1641344700000|2022-01-05 01:05:00|104.18|101.38|104.28|101.48|104.28|101.48|104.02|101.22|0
1641345000000|2022-01-05 01:10:00|104.34|101.54|103.85|101.05|104.44|101.64|103.85|101.05|0
1641345300000|2022-01-05 01:15:00|103.8|101|103.48|100.68|103.85|101.05|103.26|100.46|0
1641345600000|2022-01-05 01:20:00|103.42|100.62|103.58|100.78|103.74|100.94|103.42|100.62|0
1641345900000|2022-01-05 01:25:00|103.63|100.83|103.9|101.1|103.9|101.1|103.63|100.83|0
1641346200000|2022-01-05 01:30:00|103.95|101.15|104.65|101.85|104.81|102.01|103.95|101.15|0
1641346500000|2022-01-05 01:35:00|104.59|101.79|104.81|102.01|105.03|102.23|104.49|101.69|0
1641346800000|2022-01-05 01:40:00|104.86|102.06|104.97|102.17|105.13|102.33|104.75|101.95|0
1641347100000|2022-01-05 01:45:00|104.94|102.14|105.4|102.6|105.67|102.87|104.94|102.14|0
1641347400000|2022-01-05 01:50:00|105.45|102.65|105.15|102.35|105.45|102.65|105.02|102.22|0
1641347700000|2022-01-05 01:55:00|105.18|102.38|105.18|102.38|105.23|102.43|105.01|102.21|0
1641348000000|2022-01-05 02:00:00|105.12|102.32|105.17|102.37|105.17|102.37|104.8|102|0
1641348300000|2022-01-05 02:05:00|105.23|102.43|105.23|102.43|105.39|102.59|105.12|102.32|0
1641348600000|2022-01-05 02:10:00|105.12|102.32|104.95|102.15|105.17|102.37|104.79|101.99|0
1641348900000|2022-01-05 02:15:00|104.93|102.13|104.68|101.88|104.93|102.13|104.63|101.83|0
1641349200000|2022-01-05 02:20:00|104.71|101.91|104.84|102.04|104.89|102.09|104.71|101.91|0
1641349500000|2022-01-05 02:25:00|104.79|101.99|105.05|102.25|105.05|102.25|104.73|101.93|0
1641349800000|2022-01-05 02:30:00|105.11|102.31|104.94|102.14|105.27|102.47|104.84|102.04|0
1641350100000|2022-01-05 02:35:00|104.89|102.09|105.1|102.3|105.16|102.36|104.83|102.03|0
1641350400000|2022-01-05 02:40:00|105.16|102.36|105.26|102.46|105.32|102.52|105.15|102.35|0
1641350700000|2022-01-05 02:45:00|105.21|102.41|105.1|102.3|105.26|102.46|105.04|102.24|0
1641351000000|2022-01-05 02:50:00|105.04|102.24|105.04|102.24|105.1|102.3|104.93|102.13|0
1641351300000|2022-01-05 02:55:00|105.1|102.3|104.82|102.02|105.1|102.3|104.72|101.92|0
1641351600000|2022-01-05 03:00:00|104.77|101.97|104.77|101.97|104.88|102.08|104.66|101.86|0
1641351900000|2022-01-05 03:05:00|104.71|101.91|104.76|101.96|104.82|102.02|104.66|101.86|0
1641352200000|2022-01-05 03:10:00|104.82|102.02|105.09|102.29|105.14|102.34|104.76|101.96|0
1641352500000|2022-01-05 03:15:00|105.14|102.34|105.19|102.39|105.3|102.5|105.14|102.34|0
1641352800000|2022-01-05 03:20:00|105.25|102.45|105.08|102.28|105.3|102.5|104.97|102.17|0
1641353100000|2022-01-05 03:25:00|105.14|102.34|105.08|102.28|105.19|102.39|105.08|102.28|0
1641353400000|2022-01-05 03:30:00|105.11|102.31|105.08|102.28|105.24|102.44|104.97|102.17|0
1641353700000|2022-01-05 03:35:00|105.02|102.22|104.86|102.06|105.02|102.22|104.8|102|0
1641354000000|2022-01-05 03:40:00|104.91|102.11|104.8|102|104.91|102.11|104.8|102|0
1641354300000|2022-01-05 03:45:00|104.85|102.05|105.01|102.21|105.02|102.22|104.85|102.05|0
1641354600000|2022-01-05 03:50:00|105.07|102.27|104.82|102.02|105.07|102.27|104.8|102|0
1641354900000|2022-01-05 03:55:00|104.8|102|104.77|101.97|104.9|102.1|104.69|101.89|0
1641355200000|2022-01-05 04:00:00|104.79|101.99|104.74|101.94|104.79|101.99|104.63|101.83|0
1641355500000|2022-01-05 04:05:00|104.79|101.99|104.84|102.04|104.9|102.1|104.79|101.99|0
1641355800000|2022-01-05 04:10:00|104.79|101.99|104.84|102.04|104.84|102.04|104.79|101.99|0
1641356100000|2022-01-05 04:15:00|104.89|102.09|104.89|102.09|104.95|102.15|104.84|102.04|0
1641356400000|2022-01-05 04:20:00|104.84|102.04|104.78|101.98|104.89|102.09|104.78|101.98|0
1641356700000|2022-01-05 04:25:00|104.81|102.01|104.89|102.09|104.89|102.09|104.81|102.01|0
1641357000000|2022-01-05 04:30:00|104.94|102.14|105.05|102.25|105.1|102.3|104.94|102.14|0
1641357300000|2022-01-05 04:35:00|104.99|102.19|105.15|102.35|105.26|102.46|104.99|102.19|0
1641357600000|2022-01-05 04:40:00|105.1|102.3|105.04|102.24|105.1|102.3|104.99|102.19|0
1641357900000|2022-01-05 04:45:00|104.99|102.19|104.85|102.05|105.04|102.24|104.85|102.05|0
1641358200000|2022-01-05 04:50:00|104.88|102.08|104.98|102.18|105.04|102.24|104.82|102.02|0
1641358500000|2022-01-05 04:55:00|105.04|102.24|104.98|102.18|105.04|102.24|104.98|102.18|0
1641358800000|2022-01-05 05:00:00|104.93|102.13|105.14|102.34|105.3|102.5|104.9|102.1|0
1641359100000|2022-01-05 05:05:00|105.17|102.37|105.3|102.5|105.41|102.61|105.09|102.29|0
1641359400000|2022-01-05 05:10:00|105.25|102.45|105.03|102.23|105.3|102.5|104.97|102.17|0
1641359700000|2022-01-05 05:15:00|104.97|102.17|105.35|102.55|105.4|102.6|104.97|102.17|0
1641360000000|2022-01-05 05:20:00|105.3|102.5|105.67|102.87|105.73|102.93|105.3|102.5|0
1641360300000|2022-01-05 05:25:00|105.62|102.82|106|103.2|106.16|103.36|105.4|102.6|0
1641360600000|2022-01-05 05:30:00|105.94|103.14|105.94|103.14|105.97|103.17|105.67|102.87|0
1641360900000|2022-01-05 05:35:00|105.89|103.09|105.61|102.81|106.1|103.3|105.59|102.79|0
1641361200000|2022-01-05 05:40:00|105.64|102.84|105.72|102.92|105.72|102.92|105.5|102.7|0
1641361500000|2022-01-05 05:45:00|105.77|102.97|105.66|102.86|105.83|103.03|105.61|102.81|0
1641361800000|2022-01-05 05:50:00|105.69|102.89|105.71|102.91|105.82|103.02|105.66|102.86|0
1641362100000|2022-01-05 05:55:00|105.66|102.86|105.82|103.02|105.82|103.02|105.66|102.86|0
1641362400000|2022-01-05 06:00:00|105.87|103.07|105.71|102.91|105.87|103.07|105.71|102.91|0
1641362700000|2022-01-05 06:05:00|105.65|102.85|106.09|103.29|106.2|103.4|105.65|102.85|0
1641363000000|2022-01-05 06:10:00|106.06|103.26|105.68|102.88|106.06|103.26|105.65|102.85|0
1641363300000|2022-01-05 06:15:00|105.65|102.85|105.54|102.74|105.7|102.9|105.46|102.66|0
1641363600000|2022-01-05 06:20:00|105.48|102.68|105.32|102.52|105.48|102.68|105.32|102.52|0
1641363900000|2022-01-05 06:25:00|105.37|102.57|105.42|102.62|105.48|102.68|105.32|102.52|0
1641364200000|2022-01-05 06:30:00|105.48|102.68|105.53|102.73|105.64|102.84|105.4|102.6|0
1641364500000|2022-01-05 06:35:00|105.48|102.68|105.37|102.57|105.53|102.73|105.31|102.51|0
1641364800000|2022-01-05 06:40:00|105.31|102.51|104.71|101.91|105.31|102.51|104.71|101.91|0
1641365100000|2022-01-05 06:45:00|104.77|101.97|104.36|101.56|104.77|101.97|104.28|101.48|0
1641365400000|2022-01-05 06:50:00|104.34|101.54|104.44|101.64|104.5|101.7|104.28|101.48|0
1641365700000|2022-01-05 06:55:00|104.49|101.69|104.55|101.75|104.55|101.75|104.22|101.42|0
1641366000000|2022-01-05 07:00:00|104.47|101.67|104.38|101.58|104.81|102.01|104.33|101.53|0
1641366300000|2022-01-05 07:05:00|104.41|101.61|104.08|101.28|104.44|101.64|104|101.2|0
1641366600000|2022-01-05 07:10:00|104.11|101.31|104.16|101.36|104.27|101.47|104|101.2|0
1641366900000|2022-01-05 07:15:00|104.22|101.42|104|101.2|104.22|101.42|104|101.2|0
1641367200000|2022-01-05 07:20:00|104.03|101.23|104.32|101.52|104.32|101.52|104|101.2|0
1641367500000|2022-01-05 07:25:00|104.26|101.46|104.37|101.57|104.48|101.68|104.21|101.41|0
1641367800000|2022-01-05 07:30:00|104.42|101.62|104.1|101.3|104.48|101.68|104.1|101.3|0
1641368100000|2022-01-05 07:35:00|104.04|101.24|104.58|101.78|104.58|101.78|103.99|101.19|0
1641368400000|2022-01-05 07:40:00|104.53|101.73|104.15|101.35|104.58|101.78|104.09|101.29|0
1641368700000|2022-01-05 07:45:00|104.2|101.4|103.4|100.6|104.2|101.4|103.4|100.6|0
1641369000000|2022-01-05 07:50:00|103.34|100.54|103.45|100.65|103.61|100.81|103.24|100.44|0
1641369300000|2022-01-05 07:55:00|103.39|100.59|103.6|100.8|103.66|100.86|103.29|100.49|0
1641369600000|2022-01-05 08:00:00|103.5|100.7|102.65|99.85|103.66|100.86|102.22|99.42|0
1641369900000|2022-01-05 08:05:00|102.35|100.15|104.04|101.84|104.42|102.22|102.35|100.15|0
1641370200000|2022-01-05 08:10:00|104.1|101.9|103.82|101.62|104.36|102.16|103.56|101.36|0
1641370500000|2022-01-05 08:15:00|103.77|101.57|103.93|101.73|103.98|101.78|103.5|101.3|0
1641370800000|2022-01-05 08:20:00|103.98|101.78|103.71|101.51|104.52|102.32|103.71|101.51|0
1641371100000|2022-01-05 08:25:00|103.74|101.54|103.92|101.72|103.98|101.78|103.55|101.35|0
1641371400000|2022-01-05 08:30:00|103.9|101.7|104.19|101.99|104.19|101.99|103.5|101.3|0
1641371700000|2022-01-05 08:35:00|104.22|102.02|104|101.8|104.46|102.26|104|101.8|0
1641372000000|2022-01-05 08:40:00|104.03|101.83|104.02|101.82|104.08|101.88|103.65|101.45|0
1641372300000|2022-01-05 08:45:00|103.92|101.72|104.45|102.25|104.45|102.25|103.86|101.66|0
1641372600000|2022-01-05 08:50:00|104.4|102.2|104.4|102.2|104.51|102.31|104.24|102.04|0
1641372900000|2022-01-05 08:55:00|104.45|102.25|104.12|101.92|104.56|102.36|104.02|101.82|0
1641373200000|2022-01-05 09:00:00|104.07|101.87|103.91|101.71|104.28|102.08|103.7|101.5|0
1641373500000|2022-01-05 09:05:00|103.88|101.68|103.64|101.44|103.91|101.71|103.37|101.17|0
1641373800000|2022-01-05 09:10:00|103.58|101.38|103.05|100.85|103.8|101.6|103|100.8|0
1641374100000|2022-01-05 09:15:00|103.21|101.01|102.83|100.63|103.21|101.01|102.46|100.26|0
1641374400000|2022-01-05 09:20:00|102.78|100.58|102.78|100.58|102.94|100.74|102.52|100.32|0
1641374700000|2022-01-05 09:25:00|102.83|100.63|102.88|100.68|102.94|100.74|102.72|100.52|0
1641375000000|2022-01-05 09:30:00|102.86|100.66|102.99|100.79|103.07|100.87|102.83|100.63|0
1641375300000|2022-01-05 09:35:00|102.96|100.76|103.25|101.05|103.25|101.05|102.88|100.68|0
1641375600000|2022-01-05 09:40:00|103.28|101.08|102.98|100.78|103.36|101.16|102.82|100.62|0
1641375900000|2022-01-05 09:45:00|103.09|100.89|103.09|100.89|103.3|101.1|102.82|100.62|0
1641376200000|2022-01-05 09:50:00|103.06|100.86|103|100.8|103.19|100.99|102.95|100.75|0
1641376500000|2022-01-05 09:55:00|102.98|100.78|102.84|100.64|103.14|100.94|102.68|100.48|0
1641376800000|2022-01-05 10:00:00|102.76|100.56|102.49|100.29|102.92|100.72|102.28|100.08|0
1641377100000|2022-01-05 10:05:00|102.39|100.19|102.12|99.92|102.55|100.35|102.02|99.82|0
1641377400000|2022-01-05 10:10:00|102.07|99.87|102.54|100.34|102.7|100.5|102.02|99.82|0
1641377700000|2022-01-05 10:15:00|102.6|100.4|102.65|100.45|102.7|100.5|102.54|100.34|0
1641378000000|2022-01-05 10:20:00|102.59|100.39|102.7|100.5|102.8|100.6|102.49|100.29|0
1641378300000|2022-01-05 10:25:00|102.64|100.44|102.27|100.07|102.67|100.47|102.27|100.07|0
1641378600000|2022-01-05 10:30:00|102.32|100.12|102.69|100.49|102.85|100.65|102.06|99.86|0
1641378900000|2022-01-05 10:35:00|102.64|100.44|103.01|100.81|103.12|100.92|102.64|100.44|0
1641379200000|2022-01-05 10:40:00|102.95|100.75|103.22|101.02|103.27|101.07|102.9|100.7|0
1641379500000|2022-01-05 10:45:00|103.17|100.97|103.14|100.94|103.27|101.07|103.01|100.81|0
1641379800000|2022-01-05 10:50:00|103.11|100.91|103.27|101.07|103.37|101.17|102.95|100.75|0
1641380100000|2022-01-05 10:55:00|103.21|101.01|103.21|101.01|103.27|101.07|102.73|100.53|0
1641380400000|2022-01-05 11:00:00|103.26|101.06|103.58|101.38|103.58|101.38|103.1|100.9|0
1641380700000|2022-01-05 11:05:00|103.53|101.33|103.47|101.27|103.85|101.65|103.37|101.17|0
1641381000000|2022-01-05 11:10:00|103.5|101.3|103.2|101|103.69|101.49|103.15|100.95|0
1641381300000|2022-01-05 11:15:00|103.26|101.06|103.42|101.22|103.63|101.43|103.15|100.95|0
1641381600000|2022-01-05 11:20:00|103.47|101.27|103.73|101.53|103.73|101.53|103.31|101.11|0
1641381900000|2022-01-05 11:25:00|103.84|101.64|103.84|101.64|103.95|101.75|103.41|101.21|0
1641382200000|2022-01-05 11:30:00|103.89|101.69|103.89|101.69|103.89|101.69|103.68|101.48|0
1641382500000|2022-01-05 11:35:00|103.94|101.74|103.78|101.58|103.94|101.74|103.73|101.53|0
1641382800000|2022-01-05 11:40:00|103.73|101.53|103.51|101.31|103.78|101.58|103.46|101.26|0
1641383100000|2022-01-05 11:45:00|103.56|101.36|103.4|101.2|103.62|101.42|103.29|101.09|0
1641383400000|2022-01-05 11:50:00|103.29|101.09|103.34|101.14|103.67|101.47|103.24|101.04|0
1641383700000|2022-01-05 11:55:00|103.29|101.09|103.37|101.17|103.5|101.3|103.24|101.04|0
1641384000000|2022-01-05 12:00:00|103.34|101.14|103.45|101.25|103.5|101.3|103.13|100.93|0
1641384300000|2022-01-05 12:05:00|103.5|101.3|103.12|100.92|103.71|101.51|102.97|100.77|0
1641384600000|2022-01-05 12:10:00|103.07|100.87|102.96|100.76|103.18|100.98|102.86|100.66|0
1641384900000|2022-01-05 12:15:00|102.91|100.71|103.07|100.87|103.17|100.97|102.8|100.6|0
1641385200000|2022-01-05 12:20:00|103.04|100.84|103.54|101.34|103.54|101.34|103.01|100.81|0
1641385500000|2022-01-05 12:25:00|103.52|101.32|103.01|100.81|103.6|101.4|102.96|100.76|0
1641385800000|2022-01-05 12:30:00|103.06|100.86|103.27|101.07|103.33|101.13|102.93|100.73|0
1641386100000|2022-01-05 12:35:00|103.22|101.02|103.59|101.39|103.59|101.39|103.17|100.97|0
1641386400000|2022-01-05 12:40:00|103.64|101.44|103.69|101.49|103.8|101.6|103.59|101.39|0
1641386700000|2022-01-05 12:45:00|103.75|101.55|104.17|101.97|104.17|101.97|103.69|101.49|0
1641387000000|2022-01-05 12:50:00|104.12|101.92|104.06|101.86|104.17|101.97|104.01|101.81|0
1641387300000|2022-01-05 12:55:00|104.09|101.89|103.74|101.54|104.17|101.97|103.69|101.49|0
1641387600000|2022-01-05 13:00:00|103.63|101.43|103.69|101.49|103.74|101.54|103.42|101.22|0
1641387900000|2022-01-05 13:05:00|103.63|101.43|103.68|101.48|103.74|101.54|103.36|101.16|0
1641388200000|2022-01-05 13:10:00|103.74|101.54|104.11|101.91|104.16|101.96|103.74|101.54|0
1641388500000|2022-01-05 13:15:00|104.16|101.96|103.52|101.32|104.57|102.37|103.31|101.11|0
1641388800000|2022-01-05 13:20:00|103.57|101.37|103.49|101.29|103.78|101.58|103.41|101.21|0
1641389100000|2022-01-05 13:25:00|103.46|101.26|103.3|101.1|103.51|101.31|103.09|100.89|0
1641389400000|2022-01-05 13:30:00|103.25|101.05|103.19|100.99|103.57|101.37|103.08|100.88|0
1641389700000|2022-01-05 13:35:00|103.14|100.94|103.45|101.25|103.62|101.42|103.08|100.88|0
1641390000000|2022-01-05 13:40:00|103.51|101.31|103.4|101.2|103.61|101.41|103.24|101.04|0
1641390300000|2022-01-05 13:45:00|103.35|101.15|103.66|101.46|103.88|101.68|103.24|101.04|0
1641390600000|2022-01-05 13:50:00|103.64|101.44|102.94|100.74|103.77|101.57|102.94|100.74|0
1641390900000|2022-01-05 13:55:00|102.97|100.77|103.02|100.82|103.02|100.82|102.7|100.5|0
1641391200000|2022-01-05 14:00:00|102.97|100.77|103.5|101.3|103.55|101.35|102.75|100.55|0
1641391500000|2022-01-05 14:05:00|103.6|101.4|103.71|101.51|103.81|101.61|103.33|101.13|0
1641391800000|2022-01-05 14:10:00|103.65|101.45|102.96|100.76|103.65|101.45|102.96|100.76|0
1641392100000|2022-01-05 14:15:00|102.9|100.7|103.01|100.81|103.12|100.92|102.75|100.55|0
1641392400000|2022-01-05 14:20:00|102.93|100.73|102.9|100.7|103.22|101.02|102.85|100.65|0
1641392700000|2022-01-05 14:25:00|102.87|100.67|103.4|101.2|103.59|101.39|102.87|100.67|0
1641393000000|2022-01-05 14:30:00|103.22|101.02|105.09|102.89|105.09|102.89|102.42|100.22|0
1641393300000|2022-01-05 14:35:00|105.26|103.06|104.55|102.35|105.64|103.44|103.75|101.55|0
1641393600000|2022-01-05 14:40:00|104.61|102.41|104.12|101.92|104.82|102.62|102.84|100.64|0
1641393900000|2022-01-05 14:45:00|104.15|101.95|104.44|102.24|105.03|102.83|104.01|101.81|0
1641394200000|2022-01-05 14:50:00|104.49|102.29|102.76|100.56|104.71|102.51|102.33|100.13|0
1641394500000|2022-01-05 14:55:00|102.81|100.61|102.44|100.24|102.86|100.66|101.96|99.76|0
1641394800000|2022-01-05 15:00:00|102.49|100.29|103.13|100.93|103.39|101.19|101.96|99.76|0
1641395100000|2022-01-05 15:05:00|103.18|100.98|102.78|100.58|103.18|100.98|102.22|100.02|0
1641395400000|2022-01-05 15:10:00|102.8|100.6|103.01|100.81|103.12|100.92|102.32|100.12|0
1641395700000|2022-01-05 15:15:00|102.96|100.76|102.83|100.63|103.01|100.81|102.43|100.23|0
1641396000000|2022-01-05 15:20:00|102.8|100.6|101.95|99.75|102.8|100.6|101.74|99.54|0
1641396300000|2022-01-05 15:25:00|101.89|99.69|101.31|99.11|101.89|99.69|100.84|98.64|0
1641396600000|2022-01-05 15:30:00|101.42|99.22|102.63|100.43|102.74|100.54|101.36|99.16|0
1641396900000|2022-01-05 15:35:00|102.58|100.38|102.63|100.43|102.84|100.64|102.1|99.9|0
1641397200000|2022-01-05 15:40:00|102.52|100.32|102.31|100.11|102.73|100.53|102.15|99.95|0
1641397500000|2022-01-05 15:45:00|102.25|100.05|102.41|100.21|102.89|100.69|102.09|99.89|0
1641397800000|2022-01-05 15:50:00|102.46|100.26|102.36|100.16|103|100.8|102.3|100.1|0
1641398100000|2022-01-05 15:55:00|102.41|100.21|102.25|100.05|102.73|100.53|102.14|99.94|0
1641398400000|2022-01-05 16:00:00|102.19|99.99|102.99|100.79|102.99|100.79|102.03|99.83|0
1641398700000|2022-01-05 16:05:00|102.94|100.74|103.42|101.22|103.58|101.38|102.67|100.47|0
1641399000000|2022-01-05 16:10:00|103.36|101.16|103.04|100.84|103.95|101.75|103.04|100.84|0
1641399300000|2022-01-05 16:15:00|103.09|100.89|102.98|100.78|103.09|100.89|102.72|100.52|0
1641399600000|2022-01-05 16:20:00|103.01|100.81|102.98|100.78|103.2|101|102.56|100.36|0
1641399900000|2022-01-05 16:25:00|102.93|100.73|102.34|100.14|102.98|100.78|102.34|100.14|0
1641400200000|2022-01-05 16:30:00|102.5|100.3|103.35|101.15|103.46|101.26|102.29|100.09|0
1641400500000|2022-01-05 16:35:00|103.24|101.04|103.08|100.88|103.62|101.42|103.03|100.83|0
1641400800000|2022-01-05 16:40:00|103.13|100.93|104.15|101.95|104.26|102.06|103.03|100.83|0
1641401100000|2022-01-05 16:45:00|104.04|101.84|104.04|101.84|104.31|102.11|103.72|101.52|0
1641401400000|2022-01-05 16:50:00|103.99|101.79|104.2|102|104.31|102.11|103.83|101.63|0
1641401700000|2022-01-05 16:55:00|104.15|101.95|103.82|101.62|104.2|102|103.61|101.41|0
1641402000000|2022-01-05 17:00:00|103.88|101.68|103.18|100.98|104.15|101.95|103.18|100.98|0
1641402300000|2022-01-05 17:05:00|103.23|101.03|103.44|101.24|103.71|101.51|103.07|100.87|0
1641402600000|2022-01-05 17:10:00|103.49|101.29|103.12|100.92|103.49|101.29|103.12|100.92|0
1641402900000|2022-01-05 17:15:00|103.06|100.86|102.79|100.59|103.22|101.02|102.74|100.54|0
1641403200000|2022-01-05 17:20:00|102.85|100.65|102.74|100.54|103.06|100.86|102.58|100.38|0
1641403500000|2022-01-05 17:25:00|102.69|100.49|102.47|100.27|102.74|100.54|102.31|100.11|0
1641403800000|2022-01-05 17:30:00|102.52|100.32|103.16|100.96|103.32|101.12|102.47|100.27|0
1641404100000|2022-01-05 17:35:00|103.21|101.01|104.4|102.2|104.51|102.31|103.16|100.96|0
1641404400000|2022-01-05 17:40:00|104.34|102.14|104.56|102.36|104.83|102.63|104.02|101.82|0
1641404700000|2022-01-05 17:45:00|104.5|102.3|104.88|102.68|105.15|102.95|104.45|102.25|0
1641405000000|2022-01-05 17:50:00|104.82|102.62|104.61|102.41|105.2|103|104.55|102.35|0
1641405300000|2022-01-05 17:55:00|104.66|102.46|105.15|102.95|105.2|103|104.55|102.35|0
1641405600000|2022-01-05 18:00:00|105.09|102.89|105.03|102.83|105.47|103.27|104.93|102.73|0
1641405900000|2022-01-05 18:05:00|104.98|102.78|106.54|104.34|107.48|105.28|103.74|101.54|0
1641406200000|2022-01-05 18:10:00|106.59|104.39|106.53|104.33|107.08|104.88|106.37|104.17|0
1641406500000|2022-01-05 18:15:00|106.48|104.28|106.37|104.17|106.48|104.28|105.98|103.78|0
1641406800000|2022-01-05 18:20:00|106.31|104.11|105.82|103.62|106.31|104.11|105.55|103.35|0
1641407100000|2022-01-05 18:25:00|105.71|103.51|105.87|103.67|105.98|103.78|105.65|103.45|0
1641407400000|2022-01-05 18:30:00|105.81|103.61|105.79|103.59|105.92|103.72|105.32|103.12|0
1641407700000|2022-01-05 18:35:00|105.81|103.61|105.76|103.56|106.25|104.05|105.54|103.34|0
1641408000000|2022-01-05 18:40:00|105.81|103.61|105.75|103.55|105.92|103.72|105.37|103.17|0
1641408300000|2022-01-05 18:45:00|105.81|103.61|106.3|104.1|106.41|104.21|105.53|103.33|0
1641408600000|2022-01-05 18:50:00|106.19|103.99|106.08|103.88|106.35|104.15|105.91|103.71|0
1641408900000|2022-01-05 18:55:00|106.02|103.82|105.91|103.71|106.27|104.07|105.8|103.6|0
1641409200000|2022-01-05 19:00:00|105.94|103.74|107.17|104.97|107.17|104.97|103.64|101.44|0
1641409500000|2022-01-05 19:05:00|107|104.8|109.25|107.05|109.42|107.22|106.09|103.89|0
1641409800000|2022-01-05 19:10:00|109.2|107|110.94|108.74|111.71|109.51|109.14|106.94|0
1641410100000|2022-01-05 19:15:00|110.99|108.79|112.85|110.65|112.96|110.76|109.92|107.72|0
1641410400000|2022-01-05 19:20:00|112.91|110.71|112.79|110.59|113.3|111.1|111.94|109.74|0
1641410700000|2022-01-05 19:25:00|112.67|110.47|113.19|110.99|113.47|111.27|111.71|109.51|0
1641411000000|2022-01-05 19:30:00|113.07|110.87|115.03|112.83|115.09|112.89|112.1|109.9|0
1641411300000|2022-01-05 19:35:00|114.97|112.77|115.61|113.41|116.14|113.94|114.62|112.42|0
1641411600000|2022-01-05 19:40:00|115.55|113.35|117.9|115.7|117.9|115.7|115.55|113.35|0
1641411900000|2022-01-05 19:45:00|117.84|115.64|116.6|114.4|118.26|116.06|116.54|114.34|0
1641412200000|2022-01-05 19:50:00|116.54|114.34|115.4|113.2|116.69|114.49|113.97|111.77|0
1641412500000|2022-01-05 19:55:00|115.69|113.49|116.04|113.84|116.54|114.34|115.57|113.37|0
1641412800000|2022-01-05 20:00:00|116.22|114.02|118.11|115.91|118.11|115.91|116.21|114.01|0
1641413100000|2022-01-05 20:05:00|118.05|115.85|119.52|117.32|120.85|118.65|115.54|113.34|0
1641413400000|2022-01-05 20:10:00|119.4|117.2|118.86|116.66|120|117.8|118.26|116.06|0
1641413700000|2022-01-05 20:15:00|118.92|116.72|119.03|116.83|119.76|117.56|118.56|116.36|0
1641414000000|2022-01-05 20:20:00|119.19|116.99|119.45|117.25|120.12|117.92|118.68|116.48|0
1641414300000|2022-01-05 20:25:00|119.69|117.49|119.87|117.67|120.17|117.97|118.67|116.47|0
1641414600000|2022-01-05 20:30:00|120.17|117.97|121.03|118.83|122.44|120.24|120.05|117.85|0
1641414900000|2022-01-05 20:35:00|120.94|118.74|118.41|116.21|121.63|119.43|116.98|114.78|0
1641415200000|2022-01-05 20:40:00|118.23|116.03|120.04|117.84|120.1|117.9|117.51|115.31|0
1641415500000|2022-01-05 20:45:00|119.92|117.72|121.86|119.66|121.86|119.66|119.92|117.72|0
1641415800000|2022-01-05 20:50:00|122.41|120.21|121.86|119.66|122.41|120.21|120.7|118.5|0
1641416100000|2022-01-05 20:55:00|121.8|119.6|126.3|124.1|126.61|124.41|121.62|119.42|0
1641416400000|2022-01-05 21:00:00|126.23|124.03|124.86|122.66|126.23|124.03|124.05|121.85|0
1641416700000|2022-01-05 21:05:00|124.8|122.6|123.68|121.48|125.11|122.91|123.37|121.17|0
1641417000000|2022-01-05 21:10:00|123.61|121.41|122.76|120.56|123.86|121.66|121.21|119.01|0
1641417300000|2022-01-05 21:15:00|122.82|120.62|123.36|120.56|123.43|120.63|122.82|120.26|0
1641417600000|2022-01-05 21:20:00|123.24|120.44|123.61|120.81|123.73|120.93|123.21|120.41|0
1641417900000|2022-01-05 21:25:00|123.64|120.84|123.91|121.11|123.92|121.12|123.61|120.81|0
1641418200000|2022-01-05 21:30:00|123.85|121.05|123.91|121.11|123.91|121.11|123.79|120.99|0
1641418500000|2022-01-05 21:35:00|123.85|121.05|123.91|121.11|123.91|121.11|123.85|121.05|0
1641418800000|2022-01-05 21:40:00|123.85|121.05|124.4|121.6|124.4|121.6|123.85|121.05|0
1641419100000|2022-01-05 21:45:00|124.19|121.39|124.52|121.72|124.65|121.85|123.97|121.17|0
1641419400000|2022-01-05 21:50:00|124.46|121.66|124.65|121.85|124.71|121.91|124.15|121.35|0
1641419700000|2022-01-05 21:55:00|124.71|121.91|124.68|121.88|125.14|122.34|124.58|121.78|0
1641420000000|2022-01-05 22:00:00|124.69|121.89|124.82|122.02|124.82|122.02|124.69|121.89|0
1641420300000|2022-01-05 22:05:00|124.81|122.01|124.78|121.98|124.81|122.01|124.61|121.81|0
1641420600000|2022-01-05 22:10:00|124.77|121.97|124.84|122.04|124.84|122.04|124.59|121.79|0
1641420900000|2022-01-05 22:15:00|124.85|122.05|124.69|121.89|124.85|122.05|124.67|121.87|0
1641421200000|2022-01-05 22:20:00|124.66|121.86|124.67|121.87|124.72|121.92|124.63|121.83|0
1641421500000|2022-01-05 22:25:00|124.66|121.86|124.68|121.88|124.68|121.88|124.57|121.77|0
1641421800000|2022-01-05 22:30:00|124.66|121.86|124.74|121.94|124.74|121.94|124.64|121.84|0
1641422100000|2022-01-05 22:35:00|124.76|121.96|124.74|121.94|124.76|121.96|124.73|121.93|0
1641422400000|2022-01-05 22:40:00|124.76|121.96|124.77|121.97|124.79|121.99|124.76|121.96|0
1641422700000|2022-01-05 22:45:00|124.76|121.96|124.74|121.94|124.79|121.99|124.69|121.89|0
1641423000000|2022-01-05 22:50:00|124.68|121.88|124.7|121.9|124.7|121.9|124.58|121.78|0
1641423300000|2022-01-05 22:55:00|124.69|121.89|124.67|121.87|124.69|121.89|124.41|121.61|0
1641423600000|2022-01-05 23:00:00|124.33|121.53|125.55|122.75|125.55|122.75|124.11|121.31|0
1641423900000|2022-01-05 23:05:00|125.48|122.68|126.36|123.56|127.05|124.25|125.42|122.62|0
1641424200000|2022-01-05 23:10:00|126.23|123.43|125.98|123.18|126.48|123.68|125.98|123.18|0
1641424500000|2022-01-05 23:15:00|125.79|122.99|125.29|122.49|125.85|123.05|125.16|122.36|0
1641424800000|2022-01-05 23:20:00|125.35|122.55|124.54|121.74|125.41|122.61|124.48|121.68|0
1641425100000|2022-01-05 23:25:00|124.48|121.68|123.79|120.99|124.48|121.68|123.79|120.99|0
1641425400000|2022-01-05 23:30:00|123.73|120.93|123.6|120.8|123.91|121.11|123.36|120.56|0
1641425700000|2022-01-05 23:35:00|123.54|120.74|123.79|120.99|124.34|121.54|123.48|120.68|0
1641426000000|2022-01-05 23:40:00|123.72|120.92|123.57|120.77|124.16|121.36|123.51|120.71|0
1641426300000|2022-01-05 23:45:00|123.6|120.8|123.78|120.98|124.03|121.23|123.47|120.67|0
1641426600000|2022-01-05 23:50:00|123.75|120.95|123.59|120.79|123.78|120.98|123.47|120.67|0
1641426900000|2022-01-05 23:55:00|123.53|120.73|123.03|120.23|123.53|120.73|122.91|120.11|0
1641427200000|2022-01-06 00:00:00|123.1|120.3|122.63|119.83|123.1|120.3|122.63|119.83|0
1641427500000|2022-01-06 00:05:00|122.7|119.9|122.91|120.11|123.22|120.42|122.35|119.55|0
1641427800000|2022-01-06 00:10:00|122.85|120.05|122.23|119.43|122.85|120.05|122.23|119.43|0
1641428100000|2022-01-06 00:15:00|122.17|119.37|122.41|119.61|122.41|119.61|121.92|119.12|0
1641428400000|2022-01-06 00:20:00|122.47|119.67|122.96|120.16|122.99|120.19|122.23|119.43|0
1641428700000|2022-01-06 00:25:00|122.9|120.1|122.34|119.54|122.9|120.1|122.28|119.48|0
1641429000000|2022-01-06 00:30:00|122.41|119.61|122.34|119.54|122.53|119.73|121.91|119.11|0
1641429300000|2022-01-06 00:35:00|122.31|119.51|123.51|120.71|123.51|120.71|122.22|119.42|0
1641429600000|2022-01-06 00:40:00|123.45|120.65|124.06|121.26|124.06|121.26|123.45|120.65|0
1641429900000|2022-01-06 00:45:00|124.12|121.32|123.5|120.7|124.62|121.82|123.44|120.64|0
1641430200000|2022-01-06 00:50:00|123.44|120.64|122.94|120.14|123.5|120.7|122.82|120.02|0
1641430500000|2022-01-06 00:55:00|123.01|120.21|123.07|120.27|123.31|120.51|123.01|120.21|0
1641430800000|2022-01-06 01:00:00|123|120.2|122.79|119.99|123.81|121.01|122.63|119.83|0
1641431100000|2022-01-06 01:05:00|122.76|119.96|124.64|121.84|124.64|121.84|122.76|119.96|0
1641431400000|2022-01-06 01:10:00|124.67|121.87|124.48|121.68|125.26|122.46|124.11|121.31|0
1641431700000|2022-01-06 01:15:00|124.42|121.62|123.73|120.93|124.42|121.62|123.49|120.69|0
1641432000000|2022-01-06 01:20:00|123.67|120.87|123.48|120.68|123.89|121.09|123.48|120.68|0
1641432300000|2022-01-06 01:25:00|123.42|120.62|123.3|120.5|123.48|120.68|123.17|120.37|0
1641432600000|2022-01-06 01:30:00|123.36|120.56|122|119.2|123.85|121.05|121.94|119.14|0
1641432900000|2022-01-06 01:35:00|121.94|119.14|123.04|120.24|123.04|120.24|121.88|119.08|0
1641433200000|2022-01-06 01:40:00|122.98|120.18|122.67|119.87|123.41|120.61|122.61|119.81|0
1641433500000|2022-01-06 01:45:00|122.64|119.84|122.98|120.18|123.29|120.49|122.43|119.63|0
1641433800000|2022-01-06 01:50:00|122.95|120.15|122.58|119.78|122.95|120.15|122.42|119.62|0
1641434100000|2022-01-06 01:55:00|122.61|119.81|123.03|120.23|123.28|120.48|122.61|119.81|0
1641434400000|2022-01-06 02:00:00|122.88|120.08|123.43|120.63|123.9|121.1|122.88|120.08|0
1641434700000|2022-01-06 02:05:00|123.46|120.66|123.96|121.16|124.02|121.22|123.37|120.57|0
1641435000000|2022-01-06 02:10:00|124.02|121.22|123.64|120.84|124.02|121.22|123.21|120.41|0
1641435300000|2022-01-06 02:15:00|123.71|120.91|123.83|121.03|124.7|121.9|123.64|120.84|0
1641435600000|2022-01-06 02:20:00|123.8|121|124.04|121.24|124.32|121.52|123.67|120.87|0
1641435900000|2022-01-06 02:25:00|124.07|121.27|124.94|122.14|125.07|122.27|124.01|121.21|0
1641436200000|2022-01-06 02:30:00|125|122.2|124.19|121.39|125.06|122.26|124.13|121.33|0
1641436500000|2022-01-06 02:35:00|124.13|121.33|124.47|121.67|124.62|121.82|124.13|121.33|0
1641436800000|2022-01-06 02:40:00|124.5|121.7|125.18|122.38|125.5|122.7|124.5|121.7|0
1641437100000|2022-01-06 02:45:00|125.24|122.44|125.12|122.32|125.49|122.69|125.12|122.32|0
1641437400000|2022-01-06 02:50:00|125.15|122.35|124.86|122.06|125.24|122.44|124.86|122.06|0
1641437700000|2022-01-06 02:55:00|124.93|122.13|124.15|121.35|125.11|122.31|124.12|121.32|0
1641438000000|2022-01-06 03:00:00|124.12|121.32|124.18|121.38|124.36|121.56|123.99|121.19|0
1641438300000|2022-01-06 03:05:00|124.15|121.35|124.55|121.75|124.58|121.78|124.11|121.31|0
1641438600000|2022-01-06 03:10:00|124.61|121.81|125.42|122.62|125.86|123.06|124.61|121.81|0
1641438900000|2022-01-06 03:15:00|125.35|122.55|125.54|122.74|125.82|123.02|125.23|122.43|0
1641439200000|2022-01-06 03:20:00|125.6|122.8|125.16|122.36|125.79|122.99|125.04|122.24|0
1641439500000|2022-01-06 03:25:00|125.22|122.42|124.97|122.17|125.53|122.73|124.91|122.11|0
1641439800000|2022-01-06 03:30:00|125.03|122.23|125.34|122.54|125.59|122.79|125.03|122.23|0
1641440100000|2022-01-06 03:35:00|125.38|122.58|125.09|122.29|125.53|122.73|124.78|121.98|0
1641440400000|2022-01-06 03:40:00|125.12|122.32|126.78|123.98|126.78|123.98|125.12|122.32|0
1641440700000|2022-01-06 03:45:00|126.72|123.92|127.67|124.87|127.79|124.99|126.69|123.89|0
1641441000000|2022-01-06 03:50:00|127.6|124.8|128.62|125.82|128.62|125.82|127.45|124.65|0
1641441300000|2022-01-06 03:55:00|128.56|125.76|130|127.2|130.13|127.33|128.4|125.6|0
1641441600000|2022-01-06 04:00:00|129.88|127.08|130|127.2|130.07|127.27|129.55|126.75|0
1641441900000|2022-01-06 04:05:00|130.13|127.33|129.65|126.85|130.19|127.39|129.61|126.81|0
1641442200000|2022-01-06 04:10:00|129.68|126.88|129.74|126.94|130.06|127.26|129.68|126.88|0
1641442500000|2022-01-06 04:15:00|129.8|127|130.12|127.32|130.19|127.39|129.67|126.87|0
1641442800000|2022-01-06 04:20:00|130.09|127.29|130.18|127.38|130.19|127.39|129.67|126.87|0
1641443100000|2022-01-06 04:25:00|130.12|127.32|130.05|127.25|130.18|127.38|129.86|127.06|0
1641443400000|2022-01-06 04:30:00|129.99|127.19|130.11|127.31|130.18|127.38|129.92|127.12|0
1641443700000|2022-01-06 04:35:00|130.18|127.38|130.11|127.31|130.18|127.38|130.05|127.25|0
1641444000000|2022-01-06 04:40:00|130.05|127.25|130.91|128.11|131.46|128.66|130.05|127.25|0
1641444300000|2022-01-06 04:45:00|130.88|128.08|132.34|129.54|132.47|129.67|130.62|127.82|0
1641444600000|2022-01-06 04:50:00|132.24|129.44|132.14|129.34|132.34|129.54|131.75|128.95|0
1641444900000|2022-01-06 04:55:00|132.21|129.41|132.27|129.47|132.53|129.73|132.14|129.34|0
1641445200000|2022-01-06 05:00:00|132.33|129.53|132.53|129.73|132.53|129.73|132.2|129.4|0
1641445500000|2022-01-06 05:05:00|132.46|129.66|131.74|128.94|132.53|129.73|131.36|128.56|0
1641445800000|2022-01-06 05:10:00|131.68|128.88|131.68|128.88|132.26|129.46|131.61|128.81|0
1641446100000|2022-01-06 05:15:00|131.71|128.91|131.16|128.36|131.84|129.04|131.09|128.29|0
1641446400000|2022-01-06 05:20:00|131.22|128.42|131.09|128.29|131.51|128.71|131.06|128.26|0
1641446700000|2022-01-06 05:25:00|131.16|128.36|130.32|127.52|131.28|128.48|130.32|127.52|0
1641447000000|2022-01-06 05:30:00|130.38|127.58|130.86|128.06|130.86|128.06|130.38|127.58|0
1641447300000|2022-01-06 05:35:00|130.83|128.03|130.76|127.96|130.89|128.09|130.38|127.58|0
1641447600000|2022-01-06 05:40:00|130.83|128.03|130.76|127.96|131.15|128.35|130.63|127.83|0
1641447900000|2022-01-06 05:45:00|130.82|128.02|130.63|127.83|130.89|128.09|130.44|127.64|0
1641448200000|2022-01-06 05:50:00|130.56|127.76|131.27|128.47|131.27|128.47|130.56|127.76|0
1641448500000|2022-01-06 05:55:00|131.2|128.4|130.75|127.95|131.43|128.63|130.43|127.63|0
1641448800000|2022-01-06 06:00:00|130.72|127.92|130.91|128.11|131.65|128.85|130.62|127.82|0
1641449100000|2022-01-06 06:05:00|130.94|128.14|131.52|128.72|131.52|128.72|130.91|128.11|0
1641449400000|2022-01-06 06:10:00|131.45|128.65|132.03|129.23|132.03|129.23|131.26|128.46|0
1641449700000|2022-01-06 06:15:00|131.97|129.17|132.16|129.36|132.29|129.49|131.9|129.1|0
1641450000000|2022-01-06 06:20:00|132.23|129.43|131.51|128.71|132.29|129.49|131.51|128.71|0
1641450300000|2022-01-06 06:25:00|131.38|128.58|131.19|128.39|131.45|128.65|130.99|128.19|0
1641450600000|2022-01-06 06:30:00|131.25|128.45|131.31|128.51|131.31|128.51|130.99|128.19|0
1641450900000|2022-01-06 06:35:00|131.18|128.38|130.22|127.42|131.18|128.38|130.15|127.35|0
1641451200000|2022-01-06 06:40:00|130.28|127.48|130.09|127.29|130.47|127.67|130.09|127.29|0
1641451500000|2022-01-06 06:45:00|130.02|127.22|130.47|127.67|130.6|127.8|129.96|127.16|0
1641451800000|2022-01-06 06:50:00|130.53|127.73|130.66|127.86|130.92|128.12|130.44|127.64|0
1641452100000|2022-01-06 06:55:00|130.53|127.73|130.33|127.53|130.72|127.92|130.14|127.34|0
1641452400000|2022-01-06 07:00:00|130.27|127.47|128.83|126.03|130.59|127.79|128.8|126|0
1641452700000|2022-01-06 07:05:00|128.74|125.94|128.67|125.87|128.99|126.19|128.29|125.49|0
1641453000000|2022-01-06 07:10:00|128.73|125.93|127.16|124.36|128.8|126|126.49|123.69|0
1641453300000|2022-01-06 07:15:00|127.1|124.3|126.85|124.05|127.42|124.62|126.72|123.92|0
1641453600000|2022-01-06 07:20:00|126.78|123.98|125.72|122.92|126.78|123.98|125.72|122.92|0
1641453900000|2022-01-06 07:25:00|125.65|122.85|124.97|122.17|125.87|123.07|124.9|122.1|0
1641454200000|2022-01-06 07:30:00|124.9|122.1|126.34|123.54|126.34|123.54|124.59|121.79|0
1641454500000|2022-01-06 07:35:00|126.27|123.47|124.4|121.6|126.34|123.54|124.4|121.6|0
1641454800000|2022-01-06 07:40:00|124.46|121.66|124.87|122.07|124.96|122.16|124.21|121.41|0
1641455100000|2022-01-06 07:45:00|124.96|122.16|125.39|122.59|125.89|123.09|124.83|122.03|0
1641455400000|2022-01-06 07:50:00|125.33|122.53|126.26|123.46|126.7|123.9|125.33|122.53|0
1641455700000|2022-01-06 07:55:00|126.2|123.4|126.64|123.84|126.64|123.84|126.14|123.34|0
1641456000000|2022-01-06 08:00:00|126.51|123.71|124.86|122.06|126.83|124.03|124.82|122.02|0
1641456300000|2022-01-06 08:05:00|124.71|122.51|125.08|122.88|125.27|123.07|124.15|121.95|0
1641456600000|2022-01-06 08:10:00|125.11|122.91|125.7|123.5|126.02|123.82|124.64|122.44|0
1641456900000|2022-01-06 08:15:00|125.76|123.56|125.2|123|125.95|123.75|125.2|123|0
1641457200000|2022-01-06 08:20:00|125.32|123.12|127.51|125.31|127.67|125.47|125.01|122.81|0
1641457500000|2022-01-06 08:25:00|127.6|125.4|127.02|124.82|127.91|125.71|126.83|124.63|0
1641457800000|2022-01-06 08:30:00|127.08|124.88|128.01|125.81|128.46|126.26|126.51|124.31|0
1641458100000|2022-01-06 08:35:00|128.2|126|128.33|126.13|129.22|127.02|128.01|125.81|0
1641458400000|2022-01-06 08:40:00|128.26|126.06|128.39|126.19|128.45|126.25|127.57|125.37|0
1641458700000|2022-01-06 08:45:00|128.45|126.25|127.25|125.05|128.51|126.31|127.25|125.05|0
1641459000000|2022-01-06 08:50:00|127.22|125.02|126.74|124.54|128.26|126.06|126.74|124.54|0
1641459300000|2022-01-06 08:55:00|126.68|124.48|125.96|123.76|126.87|124.67|125.43|123.23|0
1641459600000|2022-01-06 09:00:00|125.86|123.66|127.43|125.23|127.68|125.48|125.67|123.47|0
1641459900000|2022-01-06 09:05:00|127.3|125.1|127.11|124.91|127.8|125.6|126.92|124.72|0
1641460200000|2022-01-06 09:10:00|127.05|124.85|126.73|124.53|127.17|124.97|126.54|124.34|0
1641460500000|2022-01-06 09:15:00|126.79|124.59|126.04|123.84|126.86|124.66|125.79|123.59|0
1641460800000|2022-01-06 09:20:00|126.1|123.9|125.91|123.71|126.48|124.28|125.72|123.52|0
1641461100000|2022-01-06 09:25:00|125.85|123.65|126.79|124.59|126.79|124.59|125.54|123.34|0
1641461400000|2022-01-06 09:30:00|126.85|124.65|127.6|125.4|127.6|125.4|126.53|124.33|0
1641461700000|2022-01-06 09:35:00|127.54|125.34|127.13|124.93|127.76|125.56|126.88|124.68|0
1641462000000|2022-01-06 09:40:00|127.09|124.89|127.15|124.95|127.72|125.52|126.97|124.77|0
1641462300000|2022-01-06 09:45:00|127.22|125.02|127.21|125.01|127.59|125.39|126.9|124.7|0
1641462600000|2022-01-06 09:50:00|127.12|124.92|126.96|124.76|127.34|125.14|126.33|124.13|0
1641462900000|2022-01-06 09:55:00|127.02|124.82|126.39|124.19|127.91|125.71|126.39|124.19|0
1641463200000|2022-01-06 10:00:00|126.27|124.07|126.26|124.06|126.71|124.51|126.08|123.88|0
1641463500000|2022-01-06 10:05:00|126.2|124|125.64|123.44|126.26|124.06|125.39|123.19|0
1641463800000|2022-01-06 10:10:00|125.45|123.25|125.2|123|125.45|123.25|125.07|122.87|0
1641464100000|2022-01-06 10:15:00|125.14|122.94|125.54|123.34|125.69|123.49|125.07|122.87|0
1641464400000|2022-01-06 10:20:00|125.51|123.31|124.51|122.31|125.51|123.31|124.33|122.13|0
1641464700000|2022-01-06 10:25:00|124.57|122.37|124.63|122.43|124.88|122.68|124.32|122.12|0
1641465000000|2022-01-06 10:30:00|124.66|122.46|124.35|122.15|124.79|122.59|124.01|121.81|0
1641465300000|2022-01-06 10:35:00|124.32|122.12|122.04|119.84|126.2|124|122.04|119.84|0
1641465600000|2022-01-06 10:40:00|122.1|119.9|123.52|121.32|124.01|121.81|121.8|119.6|0
1641465900000|2022-01-06 10:45:00|123.49|121.29|122.96|120.76|123.58|121.38|122.9|120.7|0
1641466200000|2022-01-06 10:50:00|123.02|120.82|123.63|121.43|123.76|121.56|122.65|120.45|0
1641466500000|2022-01-06 10:55:00|123.51|121.31|123.51|121.31|123.76|121.56|123.2|121|0
1641466800000|2022-01-06 11:00:00|123.45|121.25|122.83|120.63|123.72|121.52|122.64|120.44|0
1641467100000|2022-01-06 11:05:00|122.7|120.5|123.63|121.43|123.63|121.43|122.46|120.26|0
1641467400000|2022-01-06 11:10:00|123.56|121.36|123.84|121.64|124|121.8|123.44|121.24|0
1641467700000|2022-01-06 11:15:00|123.62|121.42|123.74|121.54|124.12|121.92|123.56|121.36|0
1641468000000|2022-01-06 11:20:00|123.68|121.48|124.36|122.16|124.43|122.23|123.5|121.3|0
1641468300000|2022-01-06 11:25:00|124.3|122.1|124.3|122.1|124.55|122.35|123.8|121.6|0
1641468600000|2022-01-06 11:30:00|124.27|122.07|123.67|121.47|124.55|122.35|123.49|121.29|0
1641468900000|2022-01-06 11:35:00|123.58|121.38|124.48|122.28|124.67|122.47|123.58|121.38|0
1641469200000|2022-01-06 11:40:00|124.54|122.34|124.41|122.21|124.73|122.53|123.79|121.59|0
1641469500000|2022-01-06 11:45:00|124.35|122.15|125.13|122.93|125.29|123.09|124.2|122|0
1641469800000|2022-01-06 11:50:00|125.22|123.02|124.16|121.96|125.22|123.02|124.1|121.9|0
1641470100000|2022-01-06 11:55:00|124.22|122.02|124.59|122.39|124.72|122.52|124.16|121.96|0
1641470400000|2022-01-06 12:00:00|124.72|122.52|123.69|121.49|124.72|122.52|123.35|121.15|0
1641470700000|2022-01-06 12:05:00|123.66|121.46|123.35|121.15|123.78|121.58|123.16|120.96|0
1641471000000|2022-01-06 12:10:00|123.41|121.21|123.22|121.02|123.47|121.27|123.04|120.84|0
1641471300000|2022-01-06 12:15:00|123.16|120.96|123.59|121.39|123.59|121.39|123.04|120.84|0
1641471600000|2022-01-06 12:20:00|123.56|121.36|124.52|122.32|124.77|122.57|123.53|121.33|0
1641471900000|2022-01-06 12:25:00|124.39|122.19|125.33|123.13|125.52|123.32|124.39|122.19|0
1641472200000|2022-01-06 12:30:00|125.39|123.19|125.23|123.03|125.45|123.25|124.64|122.44|0
1641472500000|2022-01-06 12:35:00|125.33|123.13|124.32|122.12|125.33|123.13|124.08|121.88|0
1641472800000|2022-01-06 12:40:00|124.39|122.19|125.26|123.06|125.32|123.12|124.32|122.12|0
1641473100000|2022-01-06 12:45:00|125.23|123.03|125.32|123.12|125.57|123.37|125.19|122.99|0
1641473400000|2022-01-06 12:50:00|125.29|123.09|124.75|122.55|125.38|123.18|124.57|122.37|0
1641473700000|2022-01-06 12:55:00|124.69|122.49|124.5|122.3|125|122.8|124.31|122.11|0
1641474000000|2022-01-06 13:00:00|124.62|122.42|124.56|122.36|125.06|122.86|124.06|121.86|0
1641474300000|2022-01-06 13:05:00|124.62|122.42|124.28|122.08|124.93|122.73|124.18|121.98|0
1641474600000|2022-01-06 13:10:00|124.25|122.05|123.87|121.67|124.49|122.29|123.75|121.55|0
1641474900000|2022-01-06 13:15:00|123.81|121.61|123.19|120.99|123.93|121.73|123.06|120.86|0
1641475200000|2022-01-06 13:20:00|123.13|120.93|123.8|121.6|123.87|121.67|122.88|120.68|0
1641475500000|2022-01-06 13:25:00|123.74|121.54|123.52|121.32|123.93|121.73|123.49|121.29|0
1641475800000|2022-01-06 13:30:00|123.46|121.26|124.36|122.16|124.54|122.34|123.24|121.04|0
1641476100000|2022-01-06 13:35:00|124.3|122.1|123.95|121.75|124.42|122.22|123.86|121.66|0
1641476400000|2022-01-06 13:40:00|124.04|121.84|123.79|121.59|124.54|122.34|123.67|121.47|0
1641476700000|2022-01-06 13:45:00|123.73|121.53|124.6|122.4|124.72|122.52|123.61|121.41|0
1641477000000|2022-01-06 13:50:00|124.66|122.46|124.1|121.9|124.91|122.71|124.1|121.9|0
1641477300000|2022-01-06 13:55:00|124.16|121.96|123.97|121.77|124.41|122.21|123.91|121.71|0
1641477600000|2022-01-06 14:00:00|124.1|121.9|123.78|121.58|124.28|122.08|123.78|121.58|0
1641477900000|2022-01-06 14:05:00|123.72|121.52|124.34|122.14|124.46|122.26|123.35|121.15|0
1641478200000|2022-01-06 14:10:00|124.22|122.02|123.84|121.64|124.71|122.51|123.84|121.64|0
1641478500000|2022-01-06 14:15:00|123.9|121.7|123.9|121.7|124.27|122.07|123.78|121.58|0
1641478800000|2022-01-06 14:20:00|123.84|121.64|123.34|121.14|123.9|121.7|123.28|121.08|0
1641479100000|2022-01-06 14:25:00|123.4|121.2|125.7|123.5|125.7|123.5|123.4|121.2|0
1641479400000|2022-01-06 14:30:00|125.52|123.32|122.66|120.46|125.64|123.44|122.47|120.27|0
1641479700000|2022-01-06 14:35:00|122.59|120.39|120.64|118.44|123.58|121.38|120.33|118.13|0
1641480000000|2022-01-06 14:40:00|120.52|118.32|120.57|118.37|121.55|119.35|119.37|117.17|0
1641480300000|2022-01-06 14:45:00|120.51|118.31|124.38|122.18|124.44|122.24|120.33|118.13|0
1641480600000|2022-01-06 14:50:00|124.19|121.99|127.25|125.05|127.25|125.05|124.13|121.93|0
1641480900000|2022-01-06 14:55:00|127.51|125.31|128.88|126.68|131.14|128.94|125.31|123.11|0
1641481200000|2022-01-06 15:00:00|128.94|126.74|130.48|128.28|130.51|128.31|127.77|125.57|0
1641481500000|2022-01-06 15:05:00|130.54|128.34|131.12|128.92|131.58|129.38|129.51|127.31|0
1641481800000|2022-01-06 15:10:00|131.32|129.12|130.28|128.08|132.69|130.49|130.09|127.89|0
1641482100000|2022-01-06 15:15:00|129.9|127.7|130.09|127.89|130.28|128.08|127.6|125.4|0
1641482400000|2022-01-06 15:20:00|130.15|127.95|127.59|125.39|130.34|128.14|127.59|125.39|0
1641482700000|2022-01-06 15:25:00|127.4|125.2|126.71|124.51|127.4|125.2|124.83|122.63|0
1641483000000|2022-01-06 15:30:00|127.02|124.82|121.33|119.13|127.02|124.82|120.47|118.27|0
1641483300000|2022-01-06 15:35:00|121.39|119.19|120.95|118.75|122.31|120.11|120.22|118.02|0
1641483600000|2022-01-06 15:40:00|120.83|118.63|121.75|119.55|122.31|120.11|120.62|118.42|0
1641483900000|2022-01-06 15:45:00|121.57|119.37|119.67|117.47|122.09|119.89|119.55|117.35|0
1641484200000|2022-01-06 15:50:00|119.79|117.59|121.38|119.18|121.75|119.55|119.73|117.53|0
1641484500000|2022-01-06 15:55:00|121.25|119.05|121.47|119.27|121.68|119.48|119.12|116.92|0
1641484800000|2022-01-06 16:00:00|121.5|119.3|122.36|120.16|122.92|120.72|120.64|118.44|0
1641485100000|2022-01-06 16:05:00|122.42|120.22|121.31|119.11|123.04|120.84|120.69|118.49|0
1641485400000|2022-01-06 16:10:00|121.28|119.08|120.26|118.06|121.31|119.11|119.59|117.39|0
1641485700000|2022-01-06 16:15:00|120.2|118|120.75|118.55|120.75|118.55|118.44|116.24|0
1641486000000|2022-01-06 16:20:00|120.57|118.37|120.44|118.24|121.67|119.47|120.32|118.12|0
1641486300000|2022-01-06 16:25:00|120.66|118.46|122.59|120.39|123.21|121.01|120.66|118.46|0
1641486600000|2022-01-06 16:30:00|122.53|120.33|123.52|121.32|124.14|121.94|122.1|119.9|0
1641486900000|2022-01-06 16:35:00|123.58|121.38|122.89|120.69|123.64|121.44|122.09|119.89|0
1641487200000|2022-01-06 16:40:00|122.96|120.76|123.2|121|124.01|121.81|122.21|120.01|0
1641487500000|2022-01-06 16:45:00|123.14|120.94|122.39|120.19|123.82|121.62|122.09|119.89|0
1641487800000|2022-01-06 16:50:00|122.46|120.26|121.35|119.15|123.14|120.94|121.29|119.09|0
1641488100000|2022-01-06 16:55:00|121.29|119.09|121.47|119.27|121.81|119.61|121.04|118.84|0
1641488400000|2022-01-06 17:00:00|121.34|119.14|122.02|119.82|122.14|119.94|121.28|119.08|0
1641488700000|2022-01-06 17:05:00|122.08|119.88|120.3|118.1|122.51|120.31|120.12|117.92|0
1641489000000|2022-01-06 17:10:00|120.36|118.16|121.21|119.01|121.4|119.2|120.3|118.1|0
1641489300000|2022-01-06 17:15:00|121.09|118.89|121.55|119.35|121.89|119.69|120.72|118.52|0
1641489600000|2022-01-06 17:20:00|121.46|119.26|122.32|120.12|122.57|120.37|120.11|117.91|0
1641489900000|2022-01-06 17:25:00|122.45|120.25|121.22|119.02|122.51|120.31|121.04|118.84|0
1641490200000|2022-01-06 17:30:00|121.19|118.99|121.22|119.02|122.01|119.81|120.79|118.59|0
1641490500000|2022-01-06 17:35:00|121.28|119.08|120.79|118.59|121.7|119.5|120.12|117.92|0
1641490800000|2022-01-06 17:40:00|120.67|118.47|118.73|116.53|120.97|118.77|118.67|116.47|0
1641491100000|2022-01-06 17:45:00|118.61|116.41|119.51|117.31|119.75|117.55|118.37|116.17|0
1641491400000|2022-01-06 17:50:00|119.57|117.37|120.6|118.4|120.78|118.58|119.57|117.37|0
1641491700000|2022-01-06 17:55:00|120.54|118.34|121.39|119.19|121.45|119.25|120.29|118.09|0
1641492000000|2022-01-06 18:00:00|121.2|119|121.08|118.88|122|119.8|120.84|118.64|0
1641492300000|2022-01-06 18:05:00|120.96|118.76|120.89|118.69|121.63|119.43|120.71|118.51|0
1641492600000|2022-01-06 18:10:00|120.95|118.75|120.77|118.57|121.2|119|120.35|118.15|0
1641492900000|2022-01-06 18:15:00|120.71|118.51|121.31|119.11|122.48|120.28|120.71|118.51|0
1641493200000|2022-01-06 18:20:00|121.29|119.09|123.09|120.89|123.28|121.08|121.13|118.93|0
1641493500000|2022-01-06 18:25:00|123.15|120.95|123.65|121.45|123.83|121.63|122.9|120.7|0
1641493800000|2022-01-06 18:30:00|123.52|121.32|123.4|121.2|124.2|122|123.21|121.01|0
1641494100000|2022-01-06 18:35:00|123.49|121.29|123.52|121.32|124.14|121.94|122.72|120.52|0
1641494400000|2022-01-06 18:40:00|123.64|121.44|123.2|121|124.01|121.81|123.02|120.82|0
1641494700000|2022-01-06 18:45:00|123.45|121.25|123.02|120.82|123.76|121.56|122.34|120.14|0
1641495000000|2022-01-06 18:50:00|123.08|120.88|122.83|120.63|123.76|121.56|122.71|120.51|0
1641495300000|2022-01-06 18:55:00|122.77|120.57|122.52|120.32|123.26|121.06|122.33|120.13|0
1641495600000|2022-01-06 19:00:00|122.58|120.38|124|121.8|124|121.8|122.27|120.07|0
1641495900000|2022-01-06 19:05:00|123.94|121.74|122.94|120.74|124.47|122.27|122.76|120.56|0
1641496200000|2022-01-06 19:10:00|122.82|120.62|123.75|121.55|123.81|121.61|121.23|119.03|0
1641496500000|2022-01-06 19:15:00|123.87|121.67|123.62|121.42|123.96|121.76|122.76|120.56|0
1641496800000|2022-01-06 19:20:00|123.5|121.3|123.56|121.36|124.24|122.04|123.25|121.05|0
1641497100000|2022-01-06 19:25:00|123.62|121.42|123.73|121.53|124.17|121.97|123.36|121.16|0
1641497400000|2022-01-06 19:30:00|123.61|121.41|123.3|121.1|124.1|121.9|122.81|120.61|0
1641497700000|2022-01-06 19:35:00|123.23|121.03|122.8|120.6|123.54|121.34|122.56|120.36|0
1641498000000|2022-01-06 19:40:00|122.86|120.66|123.04|120.84|123.54|121.34|122.55|120.35|0
1641498300000|2022-01-06 19:45:00|122.92|120.72|122.18|119.98|122.98|120.78|121.75|119.55|0
1641498600000|2022-01-06 19:50:00|122.12|119.92|121.14|118.94|122.79|120.59|121.14|118.94|0
1641498900000|2022-01-06 19:55:00|121.07|118.87|121.19|118.99|121.38|119.18|120.59|118.39|0
1641499200000|2022-01-06 20:00:00|121.07|118.87|119.73|117.53|121.07|118.87|119.67|117.47|0
1641499500000|2022-01-06 20:05:00|119.79|117.59|120.03|117.83|120.34|118.14|118.5|116.3|0
1641499800000|2022-01-06 20:10:00|119.97|117.77|120.82|118.62|120.94|118.74|119.54|117.34|0
1641500100000|2022-01-06 20:15:00|120.88|118.68|122.23|120.03|122.6|120.4|120.64|118.44|0
1641500400000|2022-01-06 20:20:00|122.04|119.84|122.66|120.46|123.15|120.95|121.8|119.6|0
1641500700000|2022-01-06 20:25:00|122.47|120.27|121.67|119.47|122.97|120.77|121.67|119.47|0
1641501000000|2022-01-06 20:30:00|121.73|119.53|123.15|120.95|123.46|121.26|121.42|119.22|0
1641501300000|2022-01-06 20:35:00|123.27|121.07|123.89|121.69|124.27|122.07|122.84|120.64|0
1641501600000|2022-01-06 20:40:00|123.7|121.5|123.39|121.19|124.51|122.31|123.02|120.82|0
1641501900000|2022-01-06 20:45:00|123.51|121.31|124.39|122.19|124.39|122.19|123.02|120.82|0
1641502200000|2022-01-06 20:50:00|124.26|122.06|124.63|122.43|124.7|122.5|123.45|121.25|0
1641502500000|2022-01-06 20:55:00|124.7|122.5|123.14|120.94|126.14|123.94|122.89|120.69|0
1641502800000|2022-01-06 21:00:00|122.95|120.75|122.58|120.38|123.45|121.25|122.58|120.38|0
1641503100000|2022-01-06 21:05:00|122.64|120.44|122.27|120.07|122.64|120.44|121.83|119.63|0
1641503400000|2022-01-06 21:10:00|122.2|120|122.08|119.88|122.64|120.44|121.59|119.39|0
1641503700000|2022-01-06 21:15:00|122.35|119.55|122.31|119.51|122.53|119.73|122.13|119.33|0
1641504000000|2022-01-06 21:20:00|122.35|119.55|122.06|119.26|122.35|119.55|122.06|119.26|0
1641504300000|2022-01-06 21:25:00|122|119.2|122.12|119.32|122.13|119.33|121.94|119.14|0
1641504600000|2022-01-06 21:30:00|122.06|119.26|122.37|119.57|122.43|119.63|122|119.2|0
1641504900000|2022-01-06 21:35:00|122.31|119.51|122.61|119.81|122.74|119.94|122.12|119.32|0
1641505200000|2022-01-06 21:40:00|122.65|119.85|121.99|119.19|122.65|119.85|121.87|119.07|0
1641505500000|2022-01-06 21:45:00|121.93|119.13|121.99|119.19|121.99|119.19|121.75|118.95|0
1641505800000|2022-01-06 21:50:00|121.93|119.13|121.62|118.82|121.93|119.13|121.56|118.76|0
1641506100000|2022-01-06 21:55:00|121.68|118.88|121.83|119.03|121.99|119.19|121.62|118.82|0
1641506400000|2022-01-06 22:00:00|121.79|118.99|121.67|118.87|121.84|119.04|121.67|118.87|0
1641506700000|2022-01-06 22:05:00|121.66|118.86|121.78|118.98|121.78|118.98|121.66|118.86|0
1641507000000|2022-01-06 22:10:00|121.79|118.99|121.68|118.88|121.79|118.99|121.67|118.87|0
1641507300000|2022-01-06 22:15:00|121.67|118.87|121.69|118.89|121.69|118.89|121.67|118.87|0
1641507600000|2022-01-06 22:20:00|121.67|118.87|121.66|118.86|121.67|118.87|121.66|118.86|0
1641507900000|2022-01-06 22:25:00|121.68|118.88|121.79|118.99|121.9|119.1|121.68|118.88|0
1641508200000|2022-01-06 22:30:00|121.77|118.97|121.77|118.97|121.77|118.97|121.77|118.97|0
1641508500000|2022-01-06 22:35:00|121.74|118.94|121.74|118.94|121.74|118.94|121.71|118.91|0
1641508800000|2022-01-06 22:40:00|121.76|118.96|121.73|118.93|121.76|118.96|121.73|118.93|0
1641509400000|2022-01-06 22:50:00|121.72|118.92|121.69|118.89|121.72|118.92|121.67|118.87|0
1641509700000|2022-01-06 22:55:00|121.67|118.87|121.53|118.73|121.68|118.88|121.53|118.73|0
1641510000000|2022-01-06 23:00:00|120.82|118.02|120.97|118.17|121.03|118.23|120.45|117.65|0
1641510300000|2022-01-06 23:05:00|121|118.2|120.72|117.92|121|118.2|120.66|117.86|0
1641510600000|2022-01-06 23:10:00|120.66|117.86|120.96|118.16|120.96|118.16|120.6|117.8|0
1641510900000|2022-01-06 23:15:00|121.15|118.35|120.65|117.85|121.27|118.47|120.59|117.79|0
1641511200000|2022-01-06 23:20:00|120.59|117.79|120.9|118.1|120.96|118.16|120.47|117.67|0
1641511500000|2022-01-06 23:25:00|120.77|117.97|120.65|117.85|120.96|118.16|120.65|117.85|0
1641511800000|2022-01-06 23:30:00|120.59|117.79|120.62|117.82|120.89|118.09|120.34|117.54|0
1641512100000|2022-01-06 23:35:00|120.59|117.79|120.43|117.63|120.65|117.85|120.28|117.48|0
1641512400000|2022-01-06 23:40:00|120.4|117.6|120.64|117.84|120.7|117.9|120.34|117.54|0
1641512700000|2022-01-06 23:45:00|120.55|117.75|120.7|117.9|120.88|118.08|120.4|117.6|0
1641513000000|2022-01-06 23:50:00|120.64|117.84|120.39|117.59|120.7|117.9|120.33|117.53|0
1641513300000|2022-01-06 23:55:00|120.27|117.47|120.45|117.65|120.45|117.65|120.27|117.47|0
1641513600000|2022-01-07 00:00:00|120.39|117.59|119.99|117.19|120.69|117.89|119.72|116.92|0
1641513900000|2022-01-07 00:05:00|119.96|117.16|119.9|117.1|120.08|117.28|119.78|116.98|0
1641514200000|2022-01-07 00:10:00|119.87|117.07|119.47|116.67|120.2|117.4|119.35|116.55|0
1641514500000|2022-01-07 00:15:00|119.53|116.73|119.47|116.67|119.71|116.91|119.41|116.61|0
1641514800000|2022-01-07 00:20:00|119.53|116.73|119.59|116.79|119.77|116.97|119.47|116.67|0
1641515100000|2022-01-07 00:25:00|119.56|116.76|119.49|116.69|119.74|116.94|119.28|116.48|0
1641515400000|2022-01-07 00:30:00|119.46|116.66|119.28|116.48|119.61|116.81|119.16|116.36|0
1641515700000|2022-01-07 00:35:00|119.25|116.45|119.15|116.35|119.4|116.6|119.15|116.35|0
1641516000000|2022-01-07 00:40:00|119.21|116.41|119.27|116.47|119.27|116.47|119.03|116.23|0
1641516300000|2022-01-07 00:45:00|119.24|116.44|119.3|116.5|119.33|116.53|119.15|116.35|0
1641516600000|2022-01-07 00:50:00|119.27|116.47|119.39|116.59|119.51|116.71|119.27|116.47|0
1641516900000|2022-01-07 00:55:00|119.45|116.65|119.26|116.46|119.57|116.77|119.2|116.4|0
1641517200000|2022-01-07 01:00:00|119.24|116.44|118.96|116.16|119.45|116.65|118.96|116.16|0
1641517500000|2022-01-07 01:05:00|118.84|116.04|119.32|116.52|119.38|116.58|118.84|116.04|0
1641517800000|2022-01-07 01:10:00|119.29|116.49|119.41|116.61|119.56|116.76|119.2|116.4|0
1641518100000|2022-01-07 01:15:00|119.38|116.58|119.56|116.76|119.68|116.88|119.2|116.4|0
1641518400000|2022-01-07 01:20:00|119.62|116.82|119.49|116.69|119.62|116.82|119.37|116.57|0
1641518700000|2022-01-07 01:25:00|119.56|116.76|119.43|116.63|119.62|116.82|119.25|116.45|0
1641519000000|2022-01-07 01:30:00|119.37|116.57|119.13|116.33|119.49|116.69|119.01|116.21|0
1641519300000|2022-01-07 01:35:00|119.19|116.39|119.79|116.99|119.97|117.17|119.19|116.39|0
1641519600000|2022-01-07 01:40:00|119.82|117.02|120.03|117.23|120.16|117.36|119.61|116.81|0
1641519900000|2022-01-07 01:45:00|119.97|117.17|120.09|117.29|120.09|117.29|119.48|116.68|0
1641520200000|2022-01-07 01:50:00|120.15|117.35|120.03|117.23|120.21|117.41|119.78|116.98|0
1641520500000|2022-01-07 01:55:00|119.97|117.17|119.51|116.71|120.03|117.23|119.48|116.68|0
1641520800000|2022-01-07 02:00:00|119.6|116.8|120.88|118.08|120.94|118.14|119.6|116.8|0
1641521100000|2022-01-07 02:05:00|120.94|118.14|121.06|118.26|121.49|118.69|120.87|118.07|0
1641521400000|2022-01-07 02:10:00|121.12|118.32|120.93|118.13|121.12|118.32|120.69|117.89|0
1641521700000|2022-01-07 02:15:00|120.87|118.07|121.24|118.44|121.67|118.87|120.87|118.07|0
1641522000000|2022-01-07 02:20:00|121.3|118.5|120.68|117.88|121.33|118.53|120.53|117.73|0
1641522300000|2022-01-07 02:25:00|120.71|117.91|120.86|118.06|120.86|118.06|120.68|117.88|0
1641522600000|2022-01-07 02:30:00|120.92|118.12|121.2|118.4|121.41|118.61|120.74|117.94|0
1641522900000|2022-01-07 02:35:00|121.17|118.37|121.59|118.79|121.6|118.8|121.04|118.24|0
1641523200000|2022-01-07 02:40:00|121.53|118.73|121.22|118.42|121.53|118.73|121.16|118.36|0
1641523500000|2022-01-07 02:45:00|121.28|118.48|121.16|118.36|121.53|118.73|121.16|118.36|0
1641523800000|2022-01-07 02:50:00|121.04|118.24|120.7|117.9|121.1|118.3|120.64|117.84|0
1641524100000|2022-01-07 02:55:00|120.73|117.93|120.42|117.62|120.73|117.93|120.24|117.44|0
1641524400000|2022-01-07 03:00:00|120.36|117.56|120.48|117.68|120.66|117.86|120.3|117.5|0
1641524700000|2022-01-07 03:05:00|120.42|117.62|120.41|117.61|120.45|117.65|120.17|117.37|0
1641525000000|2022-01-07 03:10:00|120.48|117.68|120.53|117.73|120.6|117.8|120.35|117.55|0
1641525300000|2022-01-07 03:15:00|120.5|117.7|120.41|117.61|120.65|117.85|120.32|117.52|0
1641525600000|2022-01-07 03:20:00|120.29|117.49|119.43|116.63|120.41|117.61|119.37|116.57|0
1641525900000|2022-01-07 03:25:00|119.37|116.57|119.61|116.81|119.8|117|119.25|116.45|0
1641526200000|2022-01-07 03:30:00|119.55|116.75|120.16|117.36|120.22|117.42|119.55|116.75|0
1641526500000|2022-01-07 03:35:00|120.22|117.42|120.16|117.36|120.52|117.72|120.09|117.29|0
1641526800000|2022-01-07 03:40:00|120.22|117.42|120.21|117.41|120.46|117.66|120.09|117.29|0
1641527100000|2022-01-07 03:45:00|120.27|117.47|120.76|117.96|120.82|118.02|120.12|117.32|0
1641527400000|2022-01-07 03:50:00|120.7|117.9|120.76|117.96|120.91|118.11|120.49|117.69|0
1641527700000|2022-01-07 03:55:00|120.73|117.93|120.63|117.83|120.88|118.08|120.45|117.65|0
1641528000000|2022-01-07 04:00:00|120.57|117.77|120.72|117.92|120.88|118.08|120.57|117.77|0
1641528300000|2022-01-07 04:05:00|120.75|117.95|120.81|118.01|120.81|118.01|120.45|117.65|0
1641528600000|2022-01-07 04:10:00|120.84|118.04|120.69|117.89|120.93|118.13|120.63|117.83|0
1641528900000|2022-01-07 04:15:00|120.75|117.95|121.17|118.37|121.27|118.47|120.56|117.76|0
1641529200000|2022-01-07 04:20:00|121.11|118.31|121.17|118.37|121.36|118.56|120.99|118.19|0
1641529500000|2022-01-07 04:25:00|121.11|118.31|120.92|118.12|121.17|118.37|120.92|118.12|0
1641529800000|2022-01-07 04:30:00|120.96|118.16|120.92|118.12|121.17|118.37|120.86|118.06|0
1641530100000|2022-01-07 04:35:00|120.89|118.09|121.16|118.36|121.23|118.43|120.83|118.03|0
1641530400000|2022-01-07 04:40:00|121.1|118.3|120.92|118.12|121.29|118.49|120.92|118.12|0
1641530700000|2022-01-07 04:45:00|120.86|118.06|120.91|118.11|120.98|118.18|120.46|117.66|0
1641531000000|2022-01-07 04:50:00|120.98|118.18|120.64|117.84|120.98|118.18|120.54|117.74|0
1641531300000|2022-01-07 04:55:00|120.61|117.81|120.54|117.74|120.91|118.11|120.48|117.68|0
1641531600000|2022-01-07 05:00:00|120.48|117.68|120.23|117.43|120.66|117.86|120.23|117.43|0
1641531900000|2022-01-07 05:05:00|120.29|117.49|120.9|118.1|120.9|118.1|120.17|117.37|0
1641532200000|2022-01-07 05:10:00|121.03|118.23|120.96|118.16|121.7|118.9|120.87|118.07|0
1641532500000|2022-01-07 05:15:00|120.93|118.13|120.65|117.85|121.08|118.28|120.65|117.85|0
1641532800000|2022-01-07 05:20:00|120.69|117.89|120.77|117.97|120.96|118.16|120.69|117.89|0
1641533100000|2022-01-07 05:25:00|120.74|117.94|121.38|118.58|121.39|118.59|120.59|117.79|0
1641533400000|2022-01-07 05:30:00|121.32|118.52|121.26|118.46|121.51|118.71|121.02|118.22|0
1641533700000|2022-01-07 05:35:00|121.32|118.52|120.95|118.15|121.38|118.58|120.89|118.09|0
1641534000000|2022-01-07 05:40:00|121.01|118.21|121.25|118.45|121.32|118.52|121.01|118.21|0
1641534300000|2022-01-07 05:45:00|121.22|118.42|121.01|118.21|121.38|118.58|120.92|118.12|0
1641534600000|2022-01-07 05:50:00|120.88|118.08|120.85|118.05|121.19|118.39|120.82|118.02|0
1641534900000|2022-01-07 05:55:00|120.88|118.08|120.33|117.53|120.88|118.08|120.21|117.41|0
1641535200000|2022-01-07 06:00:00|120.39|117.59|120.75|117.95|120.81|118.01|120.2|117.4|0
1641535500000|2022-01-07 06:05:00|120.69|117.89|120.57|117.77|120.85|118.05|120.51|117.71|0
1641535800000|2022-01-07 06:10:00|120.6|117.8|120.69|117.89|120.87|118.07|120.57|117.77|0
1641536100000|2022-01-07 06:15:00|120.66|117.86|120.81|118.01|120.87|118.07|120.56|117.76|0
1641536400000|2022-01-07 06:20:00|120.75|117.95|120.8|118|120.93|118.13|120.62|117.82|0
1641536700000|2022-01-07 06:25:00|120.77|117.97|120.56|117.76|120.77|117.97|120.5|117.7|0
1641537000000|2022-01-07 06:30:00|120.53|117.73|119.82|117.02|120.62|117.82|119.82|117.02|0
1641537300000|2022-01-07 06:35:00|119.76|116.96|120.12|117.32|120.19|117.39|119.7|116.9|0
1641537600000|2022-01-07 06:40:00|120.19|117.39|120.43|117.63|120.43|117.63|119.94|117.14|0
1641537900000|2022-01-07 06:45:00|120.49|117.69|120.49|117.69|120.76|117.96|120.43|117.63|0
1641538200000|2022-01-07 06:50:00|120.55|117.75|120.88|118.08|120.91|118.11|120.48|117.68|0
1641538500000|2022-01-07 06:55:00|120.85|118.05|121|118.2|121.09|118.29|120.79|117.99|0
1641538800000|2022-01-07 07:00:00|120.97|118.17|121.77|118.97|121.92|119.12|120.72|117.92|0
1641539100000|2022-01-07 07:05:00|121.74|118.94|121.8|119|121.89|119.09|121.34|118.54|0
1641539400000|2022-01-07 07:10:00|121.83|119.03|121.95|119.15|122.13|119.33|121.76|118.96|0
1641539700000|2022-01-07 07:15:00|122.01|119.21|121.45|118.65|122.01|119.21|121.33|118.53|0
1641540000000|2022-01-07 07:20:00|121.33|118.53|121.45|118.65|121.51|118.71|121.14|118.34|0
1641540300000|2022-01-07 07:25:00|121.39|118.59|121.2|118.4|121.57|118.77|121.02|118.22|0
1641540600000|2022-01-07 07:30:00|121.26|118.46|121.75|118.95|121.75|118.95|121.14|118.34|0
1641540900000|2022-01-07 07:35:00|121.69|118.89|121.38|118.58|121.78|118.98|121.32|118.52|0
1641541200000|2022-01-07 07:40:00|121.44|118.64|121.56|118.76|121.75|118.95|121.38|118.58|0
1641541500000|2022-01-07 07:45:00|121.5|118.7|121.81|119.01|121.99|119.19|121.47|118.67|0
1641541800000|2022-01-07 07:50:00|121.78|118.98|121.93|119.13|121.99|119.19|121.68|118.88|0
1641542100000|2022-01-07 07:55:00|121.86|119.06|121.43|118.63|121.99|119.19|121.37|118.57|0
1641542400000|2022-01-07 08:00:00|121.74|118.94|124.18|121.38|124.27|121.47|121.37|118.57|0
1641542700000|2022-01-07 08:05:00|123.79|121.59|123.97|121.77|124.28|122.08|123.66|121.46|0
1641543000000|2022-01-07 08:10:00|124.03|121.83|122.85|120.65|124.03|121.83|122.85|120.65|0
1641543300000|2022-01-07 08:15:00|122.91|120.71|123.22|121.02|123.22|121.02|122.6|120.4|0
1641543600000|2022-01-07 08:20:00|123.28|121.08|122.97|120.77|123.28|121.08|122.84|120.64|0
1641543900000|2022-01-07 08:25:00|123.03|120.83|123.49|121.29|124.02|121.82|123.03|120.83|0
1641544200000|2022-01-07 08:30:00|123.71|121.51|124.96|122.76|125.59|123.39|123.71|121.51|0
1641544500000|2022-01-07 08:35:00|124.93|122.73|124.77|122.57|125.5|123.3|124.77|122.57|0
1641544800000|2022-01-07 08:40:00|124.83|122.63|125.77|123.57|125.9|123.7|124.77|122.57|0
1641545100000|2022-01-07 08:45:00|125.65|123.45|125.84|123.64|125.9|123.7|125.33|123.13|0
1641545400000|2022-01-07 08:50:00|125.81|123.61|125.45|123.25|125.84|123.64|125.08|122.88|0
1641545700000|2022-01-07 08:55:00|125.52|123.32|125.07|122.87|125.58|123.38|124.54|122.34|0
1641546000000|2022-01-07 09:00:00|125.17|122.97|125.1|122.9|125.61|123.41|124.94|122.74|0
1641546300000|2022-01-07 09:05:00|125.13|122.93|124.31|122.11|125.38|123.18|124.31|122.11|0
1641546600000|2022-01-07 09:10:00|124.25|122.05|123.44|121.24|124.38|122.18|123.31|121.11|0
1641546900000|2022-01-07 09:15:00|123.38|121.18|123.62|121.42|123.94|121.74|123.31|121.11|0
1641547200000|2022-01-07 09:20:00|123.56|121.36|123.18|120.98|123.56|121.36|123.18|120.98|0
1641547500000|2022-01-07 09:25:00|123.28|121.08|122.68|120.48|123.28|121.08|122.25|120.05|0
1641547800000|2022-01-07 09:30:00|122.62|120.42|121.88|119.68|122.68|120.48|121.88|119.68|0
1641548100000|2022-01-07 09:35:00|122.06|119.86|121.81|119.61|122.31|120.11|121.63|119.43|0
1641548400000|2022-01-07 09:40:00|121.94|119.74|121.94|119.74|122|119.8|121.44|119.24|0
1641548700000|2022-01-07 09:45:00|121.91|119.71|121.99|119.79|122|119.8|121.57|119.37|0
1641549000000|2022-01-07 09:50:00|121.93|119.73|122.3|120.1|122.3|120.1|121.87|119.67|0
1641549300000|2022-01-07 09:55:00|122.33|120.13|122.61|120.41|122.67|120.47|122.24|120.04|0
1641549600000|2022-01-07 10:00:00|122.55|120.35|122.54|120.34|123.29|121.09|122.48|120.28|0
1641549900000|2022-01-07 10:05:00|122.48|120.28|121.68|119.48|122.54|120.34|121.61|119.41|0
1641550200000|2022-01-07 10:10:00|121.74|119.54|121.55|119.35|121.8|119.6|121.43|119.23|0
1641550500000|2022-01-07 10:15:00|121.49|119.29|121.79|119.59|122.1|119.9|121.49|119.29|0
1641550800000|2022-01-07 10:20:00|121.73|119.53|121.52|119.32|121.79|119.59|121.48|119.28|0
1641551100000|2022-01-07 10:25:00|121.48|119.28|121.11|118.91|121.61|119.41|120.87|118.67|0
1641551400000|2022-01-07 10:30:00|121.05|118.85|120.8|118.6|121.17|118.97|120.62|118.42|0
1641551700000|2022-01-07 10:35:00|120.74|118.54|121.23|119.03|121.23|119.03|120.68|118.48|0
1641552000000|2022-01-07 10:40:00|121.29|119.09|120.92|118.72|121.29|119.09|120.74|118.54|0
1641552300000|2022-01-07 10:45:00|120.86|118.66|121.1|118.9|121.29|119.09|120.86|118.66|0
1641552600000|2022-01-07 10:50:00|121.04|118.84|120.86|118.66|121.16|118.96|120.64|118.44|0
1641552900000|2022-01-07 10:55:00|120.83|118.63|121.22|119.02|121.22|119.02|120.83|118.63|0
1641553200000|2022-01-07 11:00:00|121.1|118.9|121.52|119.32|121.77|119.57|121.1|118.9|0
1641553500000|2022-01-07 11:05:00|121.46|119.26|121.22|119.02|121.65|119.45|121.15|118.95|0
1641553800000|2022-01-07 11:10:00|121.15|118.95|121.58|119.38|121.83|119.63|121.03|118.83|0
1641554100000|2022-01-07 11:15:00|121.64|119.44|120.96|118.76|121.7|119.5|120.84|118.64|0
1641554400000|2022-01-07 11:20:00|120.94|118.74|120.84|118.64|121.03|118.83|120.66|118.46|0
1641554700000|2022-01-07 11:25:00|120.9|118.7|120.9|118.7|120.96|118.76|120.59|118.39|0
1641555000000|2022-01-07 11:30:00|120.84|118.64|120.71|118.51|121.24|119.04|120.65|118.45|0
1641555300000|2022-01-07 11:35:00|120.77|118.57|121.26|119.06|121.45|119.25|120.74|118.54|0
1641555600000|2022-01-07 11:40:00|121.32|119.12|121.2|119|121.44|119.24|120.95|118.75|0
1641555900000|2022-01-07 11:45:00|121.14|118.94|121.32|119.12|121.38|119.18|120.95|118.75|0
1641556200000|2022-01-07 11:50:00|121.26|119.06|121.44|119.24|121.62|119.42|121.19|118.99|0
1641556500000|2022-01-07 11:55:00|121.5|119.3|122.3|120.1|122.3|120.1|121.04|118.84|0
1641556800000|2022-01-07 12:00:00|122.17|119.97|121.1|118.9|122.17|119.97|120.94|118.74|0
1641557100000|2022-01-07 12:05:00|121.06|118.86|121.8|119.6|121.86|119.66|120.64|118.44|0
1641557400000|2022-01-07 12:10:00|121.83|119.63|121.86|119.66|122.17|119.97|121.8|119.6|0
1641557700000|2022-01-07 12:15:00|121.92|119.72|121.55|119.35|121.98|119.78|121.42|119.22|0
1641558000000|2022-01-07 12:20:00|121.7|119.5|121.95|119.75|122.16|119.96|121.67|119.47|0
1641558300000|2022-01-07 12:25:00|121.98|119.78|121.91|119.71|122.53|120.33|121.91|119.71|0
1641558600000|2022-01-07 12:30:00|121.97|119.77|121.66|119.46|122.04|119.84|121.54|119.34|0
1641558900000|2022-01-07 12:35:00|121.72|119.52|122.22|120.02|122.46|120.26|121.66|119.46|0
1641559200000|2022-01-07 12:40:00|122.28|120.08|122.43|120.23|122.83|120.63|122.09|119.89|0
1641559500000|2022-01-07 12:45:00|122.4|120.2|122.15|119.95|122.58|120.38|121.9|119.7|0
1641559800000|2022-01-07 12:50:00|122.21|120.01|122.15|119.95|122.21|120.01|121.84|119.64|0
1641560100000|2022-01-07 12:55:00|122.21|120.01|122.95|120.75|123.04|120.84|122.21|120.01|0
1641560400000|2022-01-07 13:00:00|122.89|120.69|122.76|120.56|123.01|120.81|122.3|120.1|0
1641560700000|2022-01-07 13:05:00|122.61|120.41|122.51|120.31|122.88|120.68|122.08|119.88|0
1641561000000|2022-01-07 13:10:00|122.63|120.43|122.88|120.68|122.91|120.71|122.38|120.18|0
1641561300000|2022-01-07 13:15:00|122.82|120.62|123|120.8|123.13|120.93|122.44|120.24|0
1641561600000|2022-01-07 13:20:00|123.06|120.86|122.94|120.74|123.37|121.17|122.75|120.55|0
1641561900000|2022-01-07 13:25:00|122.87|120.67|122.72|120.52|123.06|120.86|122.44|120.24|0
1641562200000|2022-01-07 13:30:00|121.82|119.62|124.18|121.98|124.62|122.42|120.38|118.18|0
1641562500000|2022-01-07 13:35:00|124.05|121.85|127.34|125.14|127.47|125.27|123.93|121.73|0
1641562800000|2022-01-07 13:40:00|127.47|125.27|126.44|124.24|127.98|125.78|126.32|124.12|0
1641563100000|2022-01-07 13:45:00|126.32|124.12|125.11|122.91|126.32|124.12|124.86|122.66|0
1641563400000|2022-01-07 13:50:00|125.17|122.97|126.82|124.62|127.27|125.07|125.17|122.97|0
1641563700000|2022-01-07 13:55:00|126.76|124.56|126.18|123.98|127.07|124.87|125.8|123.6|0
1641564000000|2022-01-07 14:00:00|126.12|123.92|125.67|123.47|126.12|123.92|125.2|123|0
1641564300000|2022-01-07 14:05:00|125.61|123.41|124.6|122.4|125.61|123.41|124.6|122.4|0
1641564600000|2022-01-07 14:10:00|124.53|122.33|124.34|122.14|125.6|123.4|124.34|122.14|0
1641564900000|2022-01-07 14:15:00|124.22|122.02|124.15|121.95|124.53|122.33|123.84|121.64|0
1641565200000|2022-01-07 14:20:00|124.09|121.89|124.18|121.98|124.47|122.27|123.9|121.7|0
1641565500000|2022-01-07 14:25:00|124.09|121.89|123.84|121.64|124.59|122.39|123.65|121.45|0
1641565800000|2022-01-07 14:30:00|123.71|121.51|125.04|122.84|125.4|123.2|122.65|120.45|0
1641566100000|2022-01-07 14:35:00|124.91|122.71|123.78|121.58|125.98|123.78|123.78|121.58|0
1641566400000|2022-01-07 14:40:00|123.71|121.51|121.35|119.15|124.65|122.45|121.17|118.97|0
1641566700000|2022-01-07 14:45:00|121.54|119.34|121.47|119.27|122.28|120.08|120.55|118.35|0
1641567000000|2022-01-07 14:50:00|121.72|119.52|121.04|118.84|122.21|120.01|120.67|118.47|0
1641567300000|2022-01-07 14:55:00|121.01|118.81|121.34|119.14|121.53|119.33|120.06|117.86|0
1641567600000|2022-01-07 15:00:00|121.16|118.96|121.83|119.63|122.88|120.68|118.84|116.64|0
1641567900000|2022-01-07 15:05:00|122.2|120|123.57|121.37|123.63|121.43|122.2|120|0
1641568200000|2022-01-07 15:10:00|123.7|121.5|123.26|121.06|124.14|121.94|122.38|120.18|0
1641568500000|2022-01-07 15:15:00|123.32|121.12|124.51|122.31|124.89|122.69|123.32|121.12|0
1641568800000|2022-01-07 15:20:00|124.7|122.5|125.45|123.25|125.46|123.26|123.82|121.62|0
1641569100000|2022-01-07 15:25:00|125.39|123.19|125.01|122.81|125.45|123.25|123.88|121.68|0
1641569400000|2022-01-07 15:30:00|125.2|123|125.2|123|125.58|123.38|124.19|121.99|0
1641569700000|2022-01-07 15:35:00|125.26|123.06|128.28|126.08|128.28|126.08|124.24|122.04|0
1641570000000|2022-01-07 15:40:00|128.22|126.02|128.93|126.73|129.25|127.05|126.75|124.55|0
1641570300000|2022-01-07 15:45:00|129.05|126.85|130.09|127.89|130.15|127.95|128.92|126.72|0
1641570600000|2022-01-07 15:50:00|130.22|128.02|131.34|129.14|133.82|131.62|129.72|127.52|0
1641570900000|2022-01-07 15:55:00|131.27|129.07|130.75|128.55|131.93|129.73|129.84|127.64|0
1641571200000|2022-01-07 16:00:00|131.27|129.07|130.94|128.74|131.6|129.4|129.71|127.51|0
1641571500000|2022-01-07 16:05:00|131.01|128.81|130.22|128.02|131.01|128.81|129.51|127.31|0
1641571800000|2022-01-07 16:10:00|130.09|127.89|130.81|128.61|131.2|129|130.09|127.89|0
1641572100000|2022-01-07 16:15:00|130.74|128.54|131.79|129.59|132.51|130.31|130.22|128.02|0
1641572400000|2022-01-07 16:20:00|131.72|129.52|129.57|127.37|131.79|129.59|129.18|126.98|0
1641572700000|2022-01-07 16:25:00|129.76|127.56|127.76|125.56|130.02|127.82|127.76|125.56|0
1641573000000|2022-01-07 16:30:00|127.95|125.75|127.51|125.31|131.29|129.09|127.13|124.93|0
1641573300000|2022-01-07 16:35:00|127.58|125.38|127.38|125.18|128.02|125.82|126.81|124.61|0
1641573600000|2022-01-07 16:40:00|127.25|125.05|127.06|124.86|127.57|125.37|126.42|124.22|0
1641573900000|2022-01-07 16:45:00|127|124.8|124.65|122.45|127.25|125.05|124.65|122.45|0
1641574200000|2022-01-07 16:50:00|124.59|122.39|122.99|120.79|124.97|122.77|120.84|118.64|0
1641574500000|2022-01-07 16:55:00|122.86|120.66|123.8|121.6|123.86|121.66|122.74|120.54|0
1641574800000|2022-01-07 17:00:00|123.67|121.47|124.74|122.54|124.8|122.6|123.48|121.28|0
1641575100000|2022-01-07 17:05:00|124.67|122.47|124.48|122.28|125.11|122.91|123.98|121.78|0
1641575400000|2022-01-07 17:10:00|124.29|122.09|124.28|122.08|125.04|122.84|123.6|121.4|0
1641575700000|2022-01-07 17:15:00|124.47|122.27|125.48|123.28|125.48|123.28|123.97|121.77|0
1641576000000|2022-01-07 17:20:00|125.35|123.15|125.98|123.78|126.17|123.97|125.35|123.15|0
1641576300000|2022-01-07 17:25:00|126.04|123.84|125.72|123.52|126.42|124.22|125.47|123.27|0
1641576600000|2022-01-07 17:30:00|125.66|123.46|126.1|123.9|126.42|124.22|125.66|123.46|0
1641576900000|2022-01-07 17:35:00|125.97|123.77|126.48|124.28|127.12|124.92|125.97|123.77|0
1641577200000|2022-01-07 17:40:00|126.42|124.22|126.29|124.09|126.61|124.41|125.78|123.58|0
1641577500000|2022-01-07 17:45:00|126.41|124.21|126.22|124.02|126.67|124.47|124.83|122.63|0
1641577800000|2022-01-07 17:50:00|126.16|123.96|125.58|123.38|126.35|124.15|125.33|123.13|0
1641578100000|2022-01-07 17:55:00|125.62|123.42|125.27|123.07|126.03|123.83|125.2|123|0
1641578400000|2022-01-07 18:00:00|125.2|123|124.27|122.07|126.28|124.08|124.27|122.07|0
1641578700000|2022-01-07 18:05:00|124.34|122.14|123.89|121.69|124.53|122.33|123.58|121.38|0
1641579000000|2022-01-07 18:10:00|123.83|121.63|123.64|121.44|124.02|121.82|123.52|121.32|0
1641579300000|2022-01-07 18:15:00|123.7|121.5|123.83|121.63|124.14|121.94|123.2|121|0
1641579600000|2022-01-07 18:20:00|123.76|121.56|124.45|122.25|124.52|122.32|123.57|121.37|0
1641579900000|2022-01-07 18:25:00|124.39|122.19|124.83|122.63|125.02|122.82|124.2|122|0
1641580200000|2022-01-07 18:30:00|124.89|122.69|123.94|121.74|125.08|122.88|123.94|121.74|0
1641580500000|2022-01-07 18:35:00|123.82|121.62|124.51|122.31|124.63|122.43|123.57|121.37|0
1641580800000|2022-01-07 18:40:00|124.63|122.43|124.38|122.18|124.89|122.69|124.13|121.93|0
1641581100000|2022-01-07 18:45:00|124.44|122.24|125.07|122.87|125.07|122.87|124.44|122.24|0
1641581400000|2022-01-07 18:50:00|125.01|122.81|124.94|122.74|125.83|123.63|124.5|122.3|0
1641581700000|2022-01-07 18:55:00|125|122.8|125.13|122.93|125.13|122.93|124.5|122.3|0
1641582000000|2022-01-07 19:00:00|125.07|122.87|124.87|122.67|125.13|122.93|124.5|122.3|0
1641582300000|2022-01-07 19:05:00|124.94|122.74|125|122.8|125.76|123.56|124.62|122.42|0
1641582600000|2022-01-07 19:10:00|125.06|122.86|123.37|121.17|125.06|122.86|122.87|120.67|0
1641582900000|2022-01-07 19:15:00|123.3|121.1|123.3|121.1|123.56|121.36|122.99|120.79|0
1641583200000|2022-01-07 19:20:00|123.36|121.16|124.75|122.55|124.82|122.62|123.36|121.16|0
1641583500000|2022-01-07 19:25:00|124.88|122.68|124.18|121.98|125.39|123.19|124.12|121.92|0
1641583800000|2022-01-07 19:30:00|124.24|122.04|124.3|122.1|124.62|122.42|123.99|121.79|0
1641584100000|2022-01-07 19:35:00|124.37|122.17|122.79|120.59|124.68|122.48|122.79|120.59|0
1641584400000|2022-01-07 19:40:00|122.98|120.78|121.55|119.35|123.29|121.09|121.05|118.85|0
1641584700000|2022-01-07 19:45:00|121.49|119.29|121.17|118.97|121.86|119.66|120.55|118.35|0
1641585000000|2022-01-07 19:50:00|121.11|118.91|120.61|118.41|121.55|119.35|120.3|118.1|0
1641585300000|2022-01-07 19:55:00|120.67|118.47|120.92|118.72|121.1|118.9|120.55|118.35|0
1641585600000|2022-01-07 20:00:00|120.79|118.59|120.42|118.22|121.01|118.81|119.75|117.55|0
1641585900000|2022-01-07 20:05:00|120.48|118.28|120.54|118.34|120.66|118.46|119.67|117.47|0
1641586200000|2022-01-07 20:10:00|120.48|118.28|121.72|119.52|121.85|119.65|120.48|118.28|0
1641586500000|2022-01-07 20:15:00|121.66|119.46|121.28|119.08|121.85|119.65|121.16|118.96|0
1641586800000|2022-01-07 20:20:00|121.22|119.02|122.03|119.83|122.03|119.83|121.03|118.83|0
1641587100000|2022-01-07 20:25:00|121.97|119.77|122.21|120.01|122.91|120.71|121.97|119.77|0
1641587400000|2022-01-07 20:30:00|122.15|119.95|122.15|119.95|122.78|120.58|120.9|118.7|0
1641587700000|2022-01-07 20:35:00|122.21|120.01|121.52|119.32|122.53|120.33|121.27|119.07|0
1641588000000|2022-01-07 20:40:00|121.46|119.26|122.58|120.38|122.71|120.51|121.21|119.01|0
1641588300000|2022-01-07 20:45:00|122.71|120.51|120.58|118.38|123.09|120.89|119.96|117.76|0
1641588600000|2022-01-07 20:50:00|120.52|118.32|121.77|119.57|121.9|119.7|119.96|117.76|0
1641588900000|2022-01-07 20:55:00|121.84|119.64|121.82|119.62|122.93|120.73|120.7|118.5|0
1641589200000|2022-01-07 21:00:00|121.88|119.68|120.74|118.54|122.07|119.87|120.74|118.54|0
1641589500000|2022-01-07 21:05:00|120.68|118.48|120.74|118.54|120.74|118.54|120.18|117.98|0
1641589800000|2022-01-07 21:10:00|120.68|118.48|121.75|119.55|121.81|119.61|120.68|118.48|0
1641801900000|2022-01-10 08:05:00|117.56|115.36|118.55|116.35|118.61|116.41|117.56|115.36|0
1641802200000|2022-01-10 08:10:00|118.67|116.47|119.2|117|119.42|117.22|118.05|115.85|0
1641802500000|2022-01-10 08:15:00|119.29|117.09|120.11|117.91|120.33|118.13|119.17|116.97|0
1641802800000|2022-01-10 08:20:00|120.14|117.94|120.01|117.81|120.99|118.79|119.83|117.63|0
1641803100000|2022-01-10 08:25:00|119.92|117.72|122.39|120.19|124.74|122.54|119.79|117.59|0
1641803400000|2022-01-10 08:30:00|122.51|120.31|124.49|122.29|124.49|122.29|122.51|120.31|0
1641803700000|2022-01-10 08:35:00|124.42|122.22|125.13|122.93|125.52|123.32|124.23|122.03|0
1641804000000|2022-01-10 08:40:00|125.16|122.96|125.45|123.25|126.22|124.02|123.86|121.66|0
1641804300000|2022-01-10 08:45:00|125.38|123.18|124.99|122.79|126.42|124.22|124.87|122.67|0
1641804600000|2022-01-10 08:50:00|125.12|122.92|124.61|122.41|125.77|123.57|124.36|122.16|0
1641804900000|2022-01-10 08:55:00|124.55|122.35|123.62|121.42|124.87|122.67|123.08|120.88|0
1641805200000|2022-01-10 09:00:00|123.59|121.39|123.84|121.64|123.84|121.64|122.82|120.62|0
1641805500000|2022-01-10 09:05:00|123.78|121.58|122.44|120.24|123.78|121.58|122.13|119.93|0
1641805800000|2022-01-10 09:10:00|122.82|120.62|122.82|120.62|122.91|120.71|122.12|119.92|0
1641806100000|2022-01-10 09:15:00|122.75|120.55|122.25|120.05|122.75|120.55|122.12|119.92|0
1641806400000|2022-01-10 09:20:00|122.18|119.98|121.86|119.66|122.25|120.05|121.74|119.54|0
1641806700000|2022-01-10 09:25:00|121.93|119.73|121.42|119.22|121.93|119.73|121.36|119.16|0
1641807000000|2022-01-10 09:30:00|121.39|119.19|121.92|119.72|121.92|119.72|121.04|118.84|0
1641807300000|2022-01-10 09:35:00|121.98|119.78|121.79|119.59|121.98|119.78|121.17|118.97|0
1641807600000|2022-01-10 09:40:00|121.76|119.56|121.16|118.96|121.86|119.66|121.16|118.96|0
1641807900000|2022-01-10 09:45:00|121.19|118.99|121.12|118.92|121.32|119.12|120.31|118.11|0
1641808200000|2022-01-10 09:50:00|121.19|118.99|120.96|118.76|121.37|119.17|120.84|118.64|0
1641808500000|2022-01-10 09:55:00|120.93|118.73|121.69|119.49|121.69|119.49|120.62|118.42|0
1641808800000|2022-01-10 10:00:00|121.66|119.46|121.49|119.29|122.26|120.06|121.49|119.29|0
1641809100000|2022-01-10 10:05:00|121.56|119.36|121.24|119.04|121.75|119.55|121.21|119.01|0
1641809400000|2022-01-10 10:10:00|121.3|119.1|120.17|117.97|121.3|119.1|120.11|117.91|0
1641809700000|2022-01-10 10:15:00|120.14|117.94|120.73|118.53|120.73|118.53|119.98|117.78|0
1641810000000|2022-01-10 10:20:00|120.67|118.47|121.67|119.47|121.86|119.66|120.48|118.28|0
1641810300000|2022-01-10 10:25:00|121.74|119.54|121.35|119.15|121.8|119.6|121.17|118.97|0
1641810600000|2022-01-10 10:30:00|121.39|119.19|121.23|119.03|121.8|119.6|121.23|119.03|0
1641810900000|2022-01-10 10:35:00|121.35|119.15|121.38|119.18|121.6|119.4|121.16|118.96|0
1641811200000|2022-01-10 10:40:00|121.35|119.15|122.61|120.41|122.74|120.54|121.29|119.09|0
1641811500000|2022-01-10 10:45:00|122.68|120.48|122.45|120.25|122.68|120.48|121.98|119.78|0
1641811800000|2022-01-10 10:50:00|122.36|120.16|122.93|120.73|123.09|120.89|122.04|119.84|0
1641812100000|2022-01-10 10:55:00|122.99|120.79|122.54|120.34|123.05|120.85|122.39|120.19|0
1641812400000|2022-01-10 11:00:00|122.61|120.41|123.27|121.07|123.34|121.14|122.22|120.02|0
1641812700000|2022-01-10 11:05:00|123.11|120.91|123.24|121.04|123.49|121.29|122.73|120.53|0
1641813000000|2022-01-10 11:10:00|123.17|120.97|123.3|121.1|123.43|121.23|122.98|120.78|0
1641813300000|2022-01-10 11:15:00|123.33|121.13|122.72|120.52|123.36|121.16|122.63|120.43|0
1641813600000|2022-01-10 11:20:00|122.76|120.56|123.61|121.41|123.74|121.54|122.47|120.27|0
1641813900000|2022-01-10 11:25:00|123.65|121.45|123.55|121.35|123.93|121.73|123.55|121.35|0
1641814200000|2022-01-10 11:30:00|123.61|121.41|123.61|121.41|123.61|121.41|122.84|120.64|0
1641814500000|2022-01-10 11:35:00|123.55|121.35|124.18|121.98|124.31|122.11|123.32|121.12|0
1641814800000|2022-01-10 11:40:00|124.12|121.92|123.99|121.79|124.83|122.63|123.86|121.66|0
1641815100000|2022-01-10 11:45:00|123.86|121.66|123.51|121.31|123.86|121.66|123.41|121.21|0
1641815400000|2022-01-10 11:50:00|123.47|121.27|123.38|121.18|123.6|121.4|122.96|120.76|0
1641815700000|2022-01-10 11:55:00|123.34|121.14|123.15|120.95|123.34|121.14|122.93|120.73|0
1641816000000|2022-01-10 12:00:00|123.08|120.88|123.53|121.33|123.53|121.33|122.74|120.54|0
1641816300000|2022-01-10 12:05:00|123.47|121.27|124.04|121.84|124.1|121.9|122.95|120.75|0
1641816600000|2022-01-10 12:10:00|123.91|121.71|124.87|122.67|125.17|122.97|123.65|121.45|0
1641816900000|2022-01-10 12:15:00|124.94|122.74|125.84|123.64|125.97|123.77|124.94|122.74|0
1641817200000|2022-01-10 12:20:00|125.88|123.68|125.39|123.19|125.91|123.71|125.32|123.12|0
1641817500000|2022-01-10 12:25:00|125.45|123.25|125.71|123.51|126.1|123.9|125.26|123.06|0
1641817800000|2022-01-10 12:30:00|125.74|123.54|128.06|125.86|128.13|125.93|125.58|123.38|0
1641818100000|2022-01-10 12:35:00|128|125.8|130.43|128.23|130.83|128.63|125.88|123.68|0
1641818400000|2022-01-10 12:40:00|130.5|128.3|130.17|127.97|130.63|128.43|129.97|127.77|0
1641818700000|2022-01-10 12:45:00|130.23|128.03|130.83|128.63|131.03|128.83|130.1|127.9|0
1641819000000|2022-01-10 12:50:00|130.89|128.69|131.96|129.76|132.06|129.86|130.89|128.69|0
1641819300000|2022-01-10 12:55:00|131.89|129.69|133.23|131.03|133.3|131.1|131.69|129.49|0
1641819600000|2022-01-10 13:00:00|133.2|131|132.29|130.09|133.57|131.37|132.29|130.09|0
1641819900000|2022-01-10 13:05:00|132.32|130.12|132.22|130.02|132.69|130.49|131.75|129.55|0
1641820200000|2022-01-10 13:10:00|132.35|130.15|131.81|129.61|132.68|130.48|131.75|129.55|0
1641820500000|2022-01-10 13:15:00|131.88|129.68|131.81|129.61|132.28|130.08|131.68|129.48|0
1641820800000|2022-01-10 13:20:00|131.94|129.74|132.01|129.81|132.01|129.81|131.27|129.07|0
1641821100000|2022-01-10 13:25:00|132.07|129.87|131.87|129.67|132.27|130.07|131.67|129.47|0
1641821400000|2022-01-10 13:30:00|131.8|129.6|132.07|129.87|132.74|130.54|131.4|129.2|0
1641821700000|2022-01-10 13:35:00|132.2|130|131.2|129|132.54|130.34|131.2|129|0
1641822000000|2022-01-10 13:40:00|131.33|129.13|131.93|129.73|131.93|129.73|131.06|128.86|0
1641822300000|2022-01-10 13:45:00|131.86|129.66|132.06|129.86|132.13|129.93|131.73|129.53|0
1641822600000|2022-01-10 13:50:00|132.13|129.93|133|130.8|133.07|130.87|131.53|129.33|0
1641822900000|2022-01-10 13:55:00|132.93|130.73|132.73|130.53|133.13|130.93|132.66|130.46|0
1641823200000|2022-01-10 14:00:00|132.66|130.46|132.25|130.05|132.83|130.63|132.25|130.05|0
1641823500000|2022-01-10 14:05:00|132.19|129.99|132.25|130.05|132.45|130.25|131.72|129.52|0
1641823800000|2022-01-10 14:10:00|132.32|130.12|132.99|130.79|132.99|130.79|132.25|130.05|0
1641824100000|2022-01-10 14:15:00|132.92|130.72|133.19|130.99|134|131.8|132.72|130.52|0
1641824400000|2022-01-10 14:20:00|133.12|130.92|134|131.8|134|131.8|132.51|130.31|0
1641824700000|2022-01-10 14:25:00|133.93|131.73|133.45|131.25|133.93|131.73|132.51|130.31|0
1641825000000|2022-01-10 14:30:00|133.32|131.12|136.17|133.97|136.59|134.39|132.64|130.44|0
1641825300000|2022-01-10 14:35:00|136.24|134.04|136.86|134.66|137.9|135.7|135.97|133.77|0
1641825600000|2022-01-10 14:40:00|136.52|134.32|138.96|136.76|138.96|136.76|135.04|132.84|0
1641825900000|2022-01-10 14:45:00|139.38|137.18|139.78|137.58|140.3|138.1|138.13|135.93|0
1641826200000|2022-01-10 14:50:00|139.67|137.47|141.08|138.88|141.43|139.23|138.76|136.56|0
1641826500000|2022-01-10 14:55:00|141.15|138.95|141.79|139.59|142.64|140.44|140.72|138.52|0
1641826800000|2022-01-10 15:00:00|139.88|137.68|144.95|142.75|145.02|142.82|139.88|137.68|0
1641827100000|2022-01-10 15:05:00|144.81|142.61|142.22|140.02|145.17|142.97|141.8|139.6|0
1641827400000|2022-01-10 15:10:00|142.37|140.17|147.28|145.08|147.5|145.3|142.37|140.17|0
1641827700000|2022-01-10 15:15:00|147.35|145.15|145.44|143.24|147.79|145.59|145.15|142.95|0
1641828000000|2022-01-10 15:20:00|145.15|142.95|147.39|145.19|148.27|146.07|144.71|142.51|0
1641828300000|2022-01-10 15:25:00|147.53|145.33|148.22|146.02|148.8|146.6|146.13|143.93|0
1641828600000|2022-01-10 15:30:00|148|145.8|148.22|146.02|148.8|146.6|146.47|144.27|0
1641828900000|2022-01-10 15:35:00|148.43|146.23|149.68|147.48|149.75|147.55|147.92|145.72|0
1641829200000|2022-01-10 15:40:00|149.61|147.41|151.08|148.88|151.68|149.48|148.94|146.74|0
1641829500000|2022-01-10 15:45:00|151.01|148.81|152.94|150.74|153.61|151.41|150.49|148.29|0
1641829800000|2022-01-10 15:50:00|153.01|150.81|151|148.8|153.53|151.33|150.34|148.14|0
1641830100000|2022-01-10 15:55:00|150.78|148.58|150.34|148.14|152.41|150.21|149.82|147.62|0
1641830400000|2022-01-10 16:00:00|150.63|148.43|150.11|147.91|152.26|150.06|149.9|147.7|0
1641830700000|2022-01-10 16:05:00|150.41|148.21|146.79|144.59|150.48|148.28|146.79|144.59|0
1641831000000|2022-01-10 16:10:00|147.23|145.03|145.35|143.15|147.52|145.32|144.99|142.79|0
1641831300000|2022-01-10 16:15:00|145.49|143.29|143.91|141.71|146.5|144.3|143.55|141.35|0
1641831600000|2022-01-10 16:20:00|143.98|141.78|143.05|140.85|144.7|142.5|142.63|140.43|0
1641831900000|2022-01-10 16:25:00|146.27|144.07|142.48|140.28|146.27|144.07|141.21|139.01|0
1641832200000|2022-01-10 16:30:00|142.55|140.35|144.82|142.62|144.9|142.7|142.55|140.35|0
1641832500000|2022-01-10 16:35:00|144.68|142.48|146.04|143.84|146.33|144.13|144.39|142.19|0
1641832800000|2022-01-10 16:40:00|146.12|143.92|146.11|143.91|147.2|145|146.04|143.84|0
1641833100000|2022-01-10 16:45:00|146.04|143.84|145.68|143.48|146.69|144.49|145.1|142.9|0
1641833400000|2022-01-10 16:50:00|145.89|143.69|146.32|144.12|146.98|144.78|145.17|142.97|0
1641833700000|2022-01-10 16:55:00|146.4|144.2|144.09|141.89|146.76|144.56|143.95|141.75|0
1641834000000|2022-01-10 17:00:00|144.24|142.04|146.61|144.41|146.68|144.48|144.16|141.96|0
1641834300000|2022-01-10 17:05:00|146.54|144.34|148.21|146.01|148.28|146.08|146.24|144.04|0
1641834600000|2022-01-10 17:10:00|148.13|145.93|146.39|144.19|148.13|145.93|146.17|143.97|0
1641834900000|2022-01-10 17:15:00|146.46|144.26|147.69|145.49|147.84|145.64|146.24|144.04|0
1641835200000|2022-01-10 17:20:00|147.76|145.56|147.51|145.31|147.98|145.78|147.18|144.98|0
1641835500000|2022-01-10 17:25:00|147.47|145.27|147.39|145.19|147.91|145.71|146.67|144.47|0
1641835800000|2022-01-10 17:30:00|147.47|145.27|147.9|145.7|148.48|146.28|147.17|144.97|0
1641836100000|2022-01-10 17:35:00|147.83|145.63|148.12|145.92|148.19|145.99|147.17|144.97|0
1641836400000|2022-01-10 17:40:00|148.04|145.84|147.38|145.18|148.33|146.13|145.5|143.3|0
1641836700000|2022-01-10 17:45:00|147.46|145.26|145.43|143.23|147.46|145.26|143.92|141.72|0
1641837000000|2022-01-10 17:50:00|145.29|143.09|141.78|139.58|145.8|143.6|140.65|138.45|0
1641837300000|2022-01-10 17:55:00|141.81|139.61|143.16|140.96|143.49|141.29|141.81|139.61|0
1641837600000|2022-01-10 18:00:00|143.2|141|142.48|140.28|143.56|141.36|141.28|139.08|0
1641837900000|2022-01-10 18:05:00|142.41|140.21|141.7|139.5|142.62|140.42|140.99|138.79|0
1641838200000|2022-01-10 18:10:00|141.56|139.36|140.92|138.72|142.05|139.85|140.71|138.51|0
1641838500000|2022-01-10 18:15:00|140.71|138.51|140.21|138.01|141.34|139.14|140.21|138.01|0
1641838800000|2022-01-10 18:20:00|140.28|138.08|141.45|139.25|141.55|139.35|138.81|136.61|0
1641839100000|2022-01-10 18:25:00|141.38|139.18|139.68|137.48|141.66|139.46|138.92|136.72|0
1641839400000|2022-01-10 18:30:00|139.61|137.41|140.1|137.9|140.66|138.46|138.64|136.44|0
1641839700000|2022-01-10 18:35:00|140.03|137.83|140.59|138.39|140.59|138.39|139.33|137.13|0
1641840000000|2022-01-10 18:40:00|140.45|138.25|137.86|135.66|140.59|138.39|137.73|135.53|0
1641840300000|2022-01-10 18:45:00|137.8|135.6|137.17|134.97|138.7|136.5|136.9|134.7|0
1641840600000|2022-01-10 18:50:00|137.1|134.9|135.59|133.39|137.17|134.97|135.25|133.05|0
1641840900000|2022-01-10 18:55:00|135.52|133.32|135.86|133.66|137.37|135.17|135.11|132.91|0
1641841200000|2022-01-10 19:00:00|135.93|133.73|133.95|131.75|136.2|134|133.95|131.75|0
1641841500000|2022-01-10 19:05:00|133.99|131.79|131.8|129.6|134.63|132.43|131.73|129.53|0
1641841800000|2022-01-10 19:10:00|131.87|129.67|132.54|130.34|133.08|130.88|131.73|129.53|0
1641842100000|2022-01-10 19:15:00|132.81|130.61|131.93|129.73|132.94|130.74|130.86|128.66|0
1641842400000|2022-01-10 19:20:00|132|129.8|132.06|129.86|132.4|130.2|131.33|129.13|0
1641842700000|2022-01-10 19:25:00|132.16|129.96|131.52|129.32|132.53|130.33|131.19|128.99|0
1641843000000|2022-01-10 19:30:00|131.49|129.29|130.85|128.65|132.26|130.06|130.85|128.65|0
1641843300000|2022-01-10 19:35:00|130.65|128.45|131.18|128.98|131.38|129.18|129.99|127.79|0
1641843600000|2022-01-10 19:40:00|131.12|128.92|131.71|129.51|131.71|129.51|129.65|127.45|0
1641843900000|2022-01-10 19:45:00|131.78|129.58|131.55|129.35|131.85|129.65|131.11|128.91|0
1641844200000|2022-01-10 19:50:00|131.51|129.31|133.87|131.67|134.14|131.94|131.38|129.18|0
1641844500000|2022-01-10 19:55:00|133.9|131.7|131.97|129.77|134.21|132.01|131.51|129.31|0
1641844800000|2022-01-10 20:00:00|131.91|129.71|132.85|130.65|132.91|130.71|130.57|128.37|0
1641845100000|2022-01-10 20:05:00|132.58|130.38|134.4|132.2|135.57|133.37|132.51|130.31|0
1641845400000|2022-01-10 20:10:00|134.27|132.07|135.08|132.88|135.7|133.5|132.37|130.17|0
1641845700000|2022-01-10 20:15:00|134.7|132.5|133.95|131.75|135.93|133.73|132.87|130.67|0
1641846000000|2022-01-10 20:20:00|134.02|131.82|133.41|131.21|134.76|132.56|133.27|131.07|0
1641846300000|2022-01-10 20:25:00|133.54|131.34|133.13|130.93|133.81|131.61|132.66|130.46|0
1641846600000|2022-01-10 20:30:00|133.27|131.07|131.79|129.59|134.35|132.15|131.72|129.52|0
1641846900000|2022-01-10 20:35:00|131.59|129.39|132.12|129.92|132.79|130.59|131.05|128.85|0
1641847200000|2022-01-10 20:40:00|132.05|129.85|131.65|129.45|132.79|130.59|129.79|127.59|0
1641847500000|2022-01-10 20:45:00|131.85|129.65|129.98|127.78|131.85|129.65|129.26|127.06|0
1641847800000|2022-01-10 20:50:00|129.92|127.72|128.6|126.4|130.45|128.25|128.07|125.87|0
1641848100000|2022-01-10 20:55:00|128.73|126.53|125.93|123.73|128.73|126.53|125.09|122.89|0
1641848400000|2022-01-10 21:00:00|125.73|123.53|122.75|120.55|129.73|127.53|122.17|119.97|0
1641848700000|2022-01-10 21:05:00|122.68|120.48|122.36|120.16|122.81|120.61|122.3|120.1|0
1641849000000|2022-01-10 21:10:00|122.49|120.29|122.68|120.48|122.87|120.67|122.49|120.29|0
1641849300000|2022-01-10 21:15:00|122.74|120.54|122.59|119.79|123.11|120.54|122.47|119.67|0
1641849600000|2022-01-10 21:20:00|122.53|119.73|122.34|119.54|122.59|119.79|122.15|119.35|0
1641849900000|2022-01-10 21:25:00|122.4|119.6|122.46|119.66|122.59|119.79|122.27|119.47|0
1641850200000|2022-01-10 21:30:00|122.4|119.6|122.65|119.85|122.78|119.98|122.33|119.53|0
1641850500000|2022-01-10 21:35:00|122.58|119.78|122.07|119.27|122.58|119.78|122.07|119.27|0
1641850800000|2022-01-10 21:40:00|122.14|119.34|122.33|119.53|122.33|119.53|122.07|119.27|0
1641851100000|2022-01-10 21:45:00|122.2|119.4|122.83|120.03|122.83|120.03|122.13|119.33|0
1641851400000|2022-01-10 21:50:00|122.9|120.1|123.08|120.28|123.08|120.28|122.57|119.77|0
1641851700000|2022-01-10 21:55:00|123.02|120.22|122.8|120|123.34|120.54|122.8|120|0
1641852000000|2022-01-10 22:00:00|122.95|120.15|122.65|119.85|122.95|120.15|122.65|119.85|0
1641852300000|2022-01-10 22:05:00|122.64|119.84|122.81|120.01|122.82|120.02|122.64|119.84|0
1641852600000|2022-01-10 22:10:00|122.83|120.03|122.82|120.02|122.88|120.08|122.82|120.02|0
1641852900000|2022-01-10 22:15:00|122.81|120.01|122.61|119.81|122.82|120.02|122.61|119.81|0
1641853200000|2022-01-10 22:20:00|122.6|119.8|122.57|119.77|122.61|119.81|122.57|119.77|0
1641853500000|2022-01-10 22:25:00|122.61|119.81|122.49|119.69|122.62|119.82|122.36|119.56|0
1641853800000|2022-01-10 22:30:00|122.48|119.68|122.53|119.73|122.56|119.76|122.48|119.68|0
1641854100000|2022-01-10 22:35:00|122.55|119.75|122.49|119.69|122.55|119.75|122.49|119.69|0
1641854400000|2022-01-10 22:40:00|122.46|119.66|122.42|119.62|122.46|119.66|122.42|119.62|0
1641854700000|2022-01-10 22:45:00|122.44|119.64|122.38|119.58|122.44|119.64|122.3|119.5|0
1641855000000|2022-01-10 22:50:00|122.35|119.55|122.25|119.45|122.38|119.58|122.15|119.35|0
1641855300000|2022-01-10 22:55:00|122.3|119.5|122.25|119.45|122.47|119.67|122.25|119.45|0
1641855600000|2022-01-10 23:00:00|122.26|119.46|122.54|119.74|122.92|120.12|122.19|119.39|0
1641855900000|2022-01-10 23:05:00|122.47|119.67|122.92|120.12|123.24|120.44|122.22|119.42|0
1641856200000|2022-01-10 23:10:00|122.85|120.05|122.09|119.29|122.85|120.05|121.96|119.16|0
1641856500000|2022-01-10 23:15:00|122.02|119.22|122.02|119.22|122.25|119.45|121.9|119.1|0
1641856800000|2022-01-10 23:20:00|121.96|119.16|121.26|118.46|121.96|119.16|121.23|118.43|0
1641857100000|2022-01-10 23:25:00|121.36|118.56|120.83|118.03|121.51|118.71|120.64|117.84|0
1641857400000|2022-01-10 23:30:00|120.96|118.16|121.33|118.53|121.33|118.53|120.77|117.97|0
1641857700000|2022-01-10 23:35:00|121.27|118.47|121.55|118.75|121.55|118.75|121.08|118.28|0
1641858000000|2022-01-10 23:40:00|121.59|118.79|120.95|118.15|121.65|118.85|120.82|118.02|0
1641858300000|2022-01-10 23:45:00|120.82|118.02|121.26|118.46|121.39|118.59|120.82|118.02|0
1641858600000|2022-01-10 23:50:00|121.23|118.43|121.58|118.78|121.58|118.78|121.2|118.4|0
1641858900000|2022-01-10 23:55:00|121.51|118.71|121.51|118.71|121.58|118.78|121.26|118.46|0
1641859200000|2022-01-11 00:00:00|121.57|118.77|121|118.2|121.57|118.77|120.94|118.14|0
1641859500000|2022-01-11 00:05:00|120.94|118.14|121.13|118.33|121.38|118.58|120.69|117.89|0
1641859800000|2022-01-11 00:10:00|121.16|118.36|120.68|117.88|121.19|118.39|120.56|117.76|0
1641860100000|2022-01-11 00:15:00|120.75|117.95|122.52|119.72|122.55|119.75|120.75|117.95|0
1641860400000|2022-01-11 00:20:00|122.58|119.78|123.22|120.42|123.35|120.55|122.2|119.4|0
1641860700000|2022-01-11 00:25:00|123.16|120.36|123.15|120.35|123.16|120.36|122.52|119.72|0
1641861000000|2022-01-11 00:30:00|123.19|120.39|123.09|120.29|123.41|120.61|122.99|120.19|0
1641861300000|2022-01-11 00:35:00|123.21|120.41|122.32|119.52|123.21|120.41|122.32|119.52|0
1641861600000|2022-01-11 00:40:00|122.29|119.49|121.71|118.91|122.44|119.64|121.68|118.88|0
1641861900000|2022-01-11 00:45:00|121.74|118.94|121.87|119.07|121.87|119.07|121.42|118.62|0
1641862200000|2022-01-11 00:50:00|121.9|119.1|121.29|118.49|122.06|119.26|121.29|118.49|0
1641862500000|2022-01-11 00:55:00|121.33|118.53|121.2|118.4|121.33|118.53|120.97|118.17|0
1641862800000|2022-01-11 01:00:00|121.13|118.33|121.48|118.68|121.73|118.93|120.97|118.17|0
1641863100000|2022-01-11 01:05:00|121.45|118.65|121.67|118.87|121.67|118.87|121.16|118.36|0
1641863400000|2022-01-11 01:10:00|121.64|118.84|122.87|120.07|122.94|120.14|121.6|118.8|0
1641863700000|2022-01-11 01:15:00|123|120.2|122.04|119.24|123.97|121.17|121.91|119.11|0
1641864000000|2022-01-11 01:20:00|121.98|119.18|122.52|119.72|122.55|119.75|121.82|119.02|0
1641864300000|2022-01-11 01:25:00|122.49|119.69|122.23|119.43|122.49|119.69|122.1|119.3|0
1641864600000|2022-01-11 01:30:00|122.26|119.46|123.18|120.38|123.38|120.58|121.91|119.11|0
1641864900000|2022-01-11 01:35:00|123.12|120.32|122.41|119.61|123.12|120.32|122|119.2|0
1641865200000|2022-01-11 01:40:00|122.48|119.68|122.6|119.8|122.8|120|122.28|119.48|0
1641865500000|2022-01-11 01:45:00|122.67|119.87|122.95|120.15|123.11|120.31|122.38|119.58|0
1641865800000|2022-01-11 01:50:00|123.21|120.41|123.94|121.14|124.01|121.21|122.6|119.8|0
1641866100000|2022-01-11 01:55:00|123.88|121.08|123.36|120.56|123.94|121.14|123.11|120.31|0
1641866400000|2022-01-11 02:00:00|123.4|120.6|123.42|120.62|123.56|120.76|123.17|120.37|0
1641866700000|2022-01-11 02:05:00|123.52|120.72|122.21|119.41|123.52|120.72|122.08|119.28|0
1641867000000|2022-01-11 02:10:00|122.27|119.47|121.38|118.58|122.27|119.47|121.32|118.52|0
1641867300000|2022-01-11 02:15:00|121.35|118.55|121.5|118.7|121.63|118.83|121.25|118.45|0
1641867600000|2022-01-11 02:20:00|121.44|118.64|120.74|117.94|121.5|118.7|120.68|117.88|0
1641867900000|2022-01-11 02:25:00|120.8|118|120.99|118.19|120.99|118.19|120.61|117.81|0
1641868200000|2022-01-11 02:30:00|120.96|118.16|121.3|118.5|121.31|118.51|120.8|118|0
1641868500000|2022-01-11 02:35:00|121.34|118.54|121.3|118.5|121.62|118.82|121.27|118.47|0
1641868800000|2022-01-11 02:40:00|121.34|118.54|121.52|118.72|121.65|118.85|121.27|118.47|0
1641869100000|2022-01-11 02:45:00|121.55|118.75|121.23|118.43|121.55|118.75|120.92|118.12|0
1641869400000|2022-01-11 02:50:00|121.27|118.47|120.92|118.12|121.49|118.69|120.73|117.93|0
1641869700000|2022-01-11 02:55:00|120.88|118.08|120.72|117.92|120.91|118.11|120.53|117.73|0
1641870000000|2022-01-11 03:00:00|120.79|117.99|120.97|118.17|121.04|118.24|120.6|117.8|0
1641870300000|2022-01-11 03:05:00|121.01|118.21|121.16|118.36|121.16|118.36|120.85|118.05|0
1641870600000|2022-01-11 03:10:00|121.03|118.23|121.35|118.55|121.47|118.67|120.97|118.17|0
1641870900000|2022-01-11 03:15:00|121.28|118.48|120.71|117.91|121.35|118.55|120.71|117.91|0
1641871200000|2022-01-11 03:20:00|120.65|117.85|120.71|117.91|120.84|118.04|120.59|117.79|0
1641871500000|2022-01-11 03:25:00|120.65|117.85|120.9|118.1|120.93|118.13|120.58|117.78|0
1641871800000|2022-01-11 03:30:00|120.96|118.16|120.83|118.03|120.96|118.16|120.71|117.91|0
1641872100000|2022-01-11 03:35:00|120.89|118.09|121.02|118.22|121.15|118.35|120.77|117.97|0
1641872400000|2022-01-11 03:40:00|121.05|118.25|120.89|118.09|121.08|118.28|120.76|117.96|0
1641872700000|2022-01-11 03:45:00|120.95|118.15|121.01|118.21|121.33|118.53|120.95|118.15|0
1641873000000|2022-01-11 03:50:00|121.05|118.25|121.96|119.16|121.96|119.16|121.01|118.21|0
1641873300000|2022-01-11 03:55:00|121.9|119.1|121.71|118.91|121.9|119.1|121.58|118.78|0
1641873600000|2022-01-11 04:00:00|121.67|118.87|121.77|118.97|121.9|119.1|121.61|118.81|0
1641873900000|2022-01-11 04:05:00|121.74|118.94|122.08|119.28|122.08|119.28|121.64|118.84|0
1641874200000|2022-01-11 04:10:00|122.27|119.47|122.65|119.85|122.69|119.89|122.14|119.34|0
1641874500000|2022-01-11 04:15:00|122.59|119.79|122.27|119.47|122.59|119.79|122.08|119.28|0
1641874800000|2022-01-11 04:20:00|122.33|119.53|122.65|119.85|122.71|119.91|122.2|119.4|0
1641875100000|2022-01-11 04:25:00|122.62|119.82|122.65|119.85|122.71|119.91|122.52|119.72|0
1641875400000|2022-01-11 04:30:00|122.58|119.78|122.71|119.91|122.77|119.97|122.58|119.78|0
1641875700000|2022-01-11 04:35:00|122.77|119.97|122.51|119.71|123.22|120.42|122.51|119.71|0
1641876000000|2022-01-11 04:40:00|122.45|119.65|122.19|119.39|122.45|119.65|122|119.2|0
1641876300000|2022-01-11 04:45:00|122.25|119.45|122.12|119.32|122.32|119.52|122.12|119.32|0
1641876600000|2022-01-11 04:50:00|122.16|119.36|122.12|119.32|122.19|119.39|121.93|119.13|0
1641876900000|2022-01-11 04:55:00|122.19|119.39|122.31|119.51|122.5|119.7|122.12|119.32|0
1641877200000|2022-01-11 05:00:00|122.37|119.57|121.93|119.13|122.56|119.76|121.74|118.94|0
1641877500000|2022-01-11 05:05:00|121.99|119.19|122.18|119.38|122.18|119.38|121.61|118.81|0
1641877800000|2022-01-11 05:10:00|122.31|119.51|122.46|119.66|122.56|119.76|122.24|119.44|0
1641878100000|2022-01-11 05:15:00|122.56|119.76|122.75|119.95|122.88|120.08|122.37|119.57|0
1641878400000|2022-01-11 05:20:00|122.65|119.85|122.87|120.07|122.87|120.07|122.55|119.75|0
1641878700000|2022-01-11 05:25:00|122.91|120.11|122.49|119.69|122.94|120.14|122.04|119.24|0
1641879000000|2022-01-11 05:30:00|122.55|119.75|122.39|119.59|122.55|119.75|122.17|119.37|0
1641879300000|2022-01-11 05:35:00|122.2|119.4|122.74|119.94|122.8|120|121.91|119.11|0
1641879600000|2022-01-11 05:40:00|122.71|119.91|122.54|119.74|122.8|120|122.42|119.62|0
1641879900000|2022-01-11 05:45:00|122.61|119.81|122.92|120.12|122.99|120.19|122.58|119.78|0
1641880200000|2022-01-11 05:50:00|122.86|120.06|123.22|120.42|123.32|120.52|122.8|120|0
1641880500000|2022-01-11 05:55:00|123.16|120.36|122.87|120.07|123.19|120.39|122.77|119.97|0
1641880800000|2022-01-11 06:00:00|122.96|120.16|123.41|120.61|123.6|120.8|122.51|119.71|0
1641881100000|2022-01-11 06:05:00|123.47|120.67|123.53|120.73|123.73|120.93|123.21|120.41|0
1641881400000|2022-01-11 06:10:00|123.57|120.77|123.27|120.47|123.79|120.99|123.21|120.41|0
1641881700000|2022-01-11 06:15:00|123.31|120.51|123.4|120.6|123.53|120.73|123.21|120.41|0
1641882000000|2022-01-11 06:20:00|123.34|120.54|123.4|120.6|123.53|120.73|123.14|120.34|0
1641882300000|2022-01-11 06:25:00|123.46|120.66|124.04|121.24|124.04|121.24|123.43|120.63|0
1641882600000|2022-01-11 06:30:00|123.97|121.17|123.46|120.66|124.1|121.3|123.26|120.46|0
1641882900000|2022-01-11 06:35:00|123.39|120.59|123.77|120.97|123.77|120.97|123.01|120.21|0
1641883200000|2022-01-11 06:40:00|123.71|120.91|124.16|121.36|124.16|121.36|123.65|120.85|0
1641883500000|2022-01-11 06:45:00|124.13|121.33|124.03|121.23|124.22|121.42|123.84|121.04|0
1641883800000|2022-01-11 06:50:00|124.06|121.26|124.48|121.68|124.8|122|124.03|121.23|0
1641884100000|2022-01-11 06:55:00|124.41|121.61|123.51|120.71|124.41|121.61|123.51|120.71|0
1641884400000|2022-01-11 07:00:00|123.31|120.51|123.86|121.06|124.12|121.32|123.06|120.26|0
1641884700000|2022-01-11 07:05:00|123.83|121.03|123.12|120.32|124.08|121.28|123.12|120.32|0
1641885000000|2022-01-11 07:10:00|123.18|120.38|123.18|120.38|123.6|120.8|123.05|120.25|0
1641885300000|2022-01-11 07:15:00|123.15|120.35|122.28|119.48|123.18|120.38|122.22|119.42|0
1641885600000|2022-01-11 07:20:00|122.19|119.39|122.44|119.64|122.6|119.8|122.03|119.23|0
1641885900000|2022-01-11 07:25:00|122.47|119.67|121.96|119.16|122.47|119.67|121.77|118.97|0
1641886200000|2022-01-11 07:30:00|121.87|119.07|121.83|119.03|122.34|119.54|121.77|118.97|0
1641886500000|2022-01-11 07:35:00|121.89|119.09|122.4|119.6|122.53|119.73|121.89|119.09|0
1641886800000|2022-01-11 07:40:00|122.43|119.63|122.21|119.41|122.46|119.66|122.08|119.28|0
1641887100000|2022-01-11 07:45:00|122.27|119.47|121.95|119.15|122.59|119.79|121.7|118.9|0
1641887400000|2022-01-11 07:50:00|121.89|119.09|121.76|118.96|122.14|119.34|121.63|118.83|0
1641887700000|2022-01-11 07:55:00|121.82|119.02|121.69|118.89|121.95|119.15|121.5|118.7|0
1641888000000|2022-01-11 08:00:00|121.56|118.76|120.99|118.19|121.82|119.02|120.99|118.19|0
1641888300000|2022-01-11 08:05:00|120.72|118.52|121.77|119.57|121.83|119.63|119.81|117.61|0
1641888600000|2022-01-11 08:10:00|121.64|119.44|122.15|119.95|122.5|120.3|121.64|119.44|0
1641888900000|2022-01-11 08:15:00|122.08|119.88|123.32|121.12|123.51|121.31|121.89|119.69|0
1641889200000|2022-01-11 08:20:00|123.25|121.05|121.76|119.56|123.29|121.09|121.19|118.99|0
1641889500000|2022-01-11 08:25:00|121.82|119.62|122.39|120.19|122.77|120.57|121.79|119.59|0
1641889800000|2022-01-11 08:30:00|122.64|120.44|123.86|121.66|123.93|121.73|122.64|120.44|0
1641890100000|2022-01-11 08:35:00|123.8|121.6|122.86|120.66|123.83|121.63|122.58|120.38|0
1641890400000|2022-01-11 08:40:00|122.77|120.57|121.81|119.61|122.83|120.63|121.62|119.42|0
1641890700000|2022-01-11 08:45:00|121.75|119.55|121.68|119.48|122.25|120.05|121.36|119.16|0
1641891000000|2022-01-11 08:50:00|121.74|119.54|121.68|119.48|122.12|119.92|121.3|119.1|0
1641891300000|2022-01-11 08:55:00|121.61|119.41|121.17|118.97|122.12|119.92|121.17|118.97|0
1641891600000|2022-01-11 09:00:00|121.1|118.9|120.34|118.14|121.23|119.03|120.16|117.96|0
1641891900000|2022-01-11 09:05:00|120.28|118.08|120.31|118.11|120.78|118.58|120.15|117.95|0
1641892200000|2022-01-11 09:10:00|120.28|118.08|119.52|117.32|120.69|118.49|119.4|117.2|0
1641892500000|2022-01-11 09:15:00|119.65|117.45|118.71|116.51|119.9|117.7|118.59|116.39|0
1641892800000|2022-01-11 09:20:00|118.65|116.45|117.96|115.76|118.9|116.7|117.78|115.58|0
1641893100000|2022-01-11 09:25:00|118.03|115.83|117.99|115.79|118.27|116.07|117.78|115.58|0
1641893400000|2022-01-11 09:30:00|117.96|115.76|117.34|115.14|117.96|115.76|117.03|114.83|0
1641893700000|2022-01-11 09:35:00|117.4|115.2|116.69|114.49|119.65|117.45|116.63|114.43|0
1641894000000|2022-01-11 09:40:00|116.75|114.55|116.56|114.36|116.99|114.79|116.5|114.3|0
1641894300000|2022-01-11 09:45:00|116.62|114.42|116.16|113.96|116.81|114.61|116.01|113.81|0
1641894600000|2022-01-11 09:50:00|116.19|113.99|116.31|114.11|116.44|114.24|116.07|113.87|0
1641894900000|2022-01-11 09:55:00|116.25|114.05|116.86|114.66|117.05|114.85|116.19|113.99|0
1641895200000|2022-01-11 10:00:00|116.74|114.54|116.31|114.11|117.17|114.97|116.31|114.11|0
1641895500000|2022-01-11 10:05:00|116.37|114.17|116.37|114.17|116.49|114.29|115.7|113.5|0
1641895800000|2022-01-11 10:10:00|116.49|114.29|116.7|114.5|116.95|114.75|116.4|114.2|0
1641896100000|2022-01-11 10:15:00|116.73|114.53|116.73|114.53|117.1|114.9|116.61|114.41|0
1641896400000|2022-01-11 10:20:00|116.67|114.47|117.13|114.93|117.53|115.33|116.61|114.41|0
1641896700000|2022-01-11 10:25:00|117.1|114.9|117.52|115.32|117.52|115.32|116.82|114.62|0
1641897000000|2022-01-11 10:30:00|117.49|115.29|117.27|115.07|117.52|115.32|117.15|114.95|0
1641897300000|2022-01-11 10:35:00|117.31|115.11|117.09|114.89|117.34|115.14|116.78|114.58|0
1641897600000|2022-01-11 10:40:00|117.15|114.95|116.81|114.61|117.18|114.98|116.72|114.52|0
1641897900000|2022-01-11 10:45:00|116.78|114.58|116.68|114.48|116.9|114.7|116.47|114.27|0
1641898200000|2022-01-11 10:50:00|116.65|114.45|116.65|114.45|117.2|115|116.65|114.45|0
1641898500000|2022-01-11 10:55:00|116.59|114.39|117.2|115|117.32|115.12|116.59|114.39|0
1641898800000|2022-01-11 11:00:00|117.14|114.94|118.13|115.93|118.13|115.93|117.14|114.94|0
1641899100000|2022-01-11 11:05:00|118.06|115.86|118.12|115.92|118.75|116.55|117.91|115.71|0
1641899400000|2022-01-11 11:10:00|118.06|115.86|118.49|116.29|118.55|116.35|117.87|115.67|0
1641899700000|2022-01-11 11:15:00|118.43|116.23|118.3|116.1|118.49|116.29|117.99|115.79|0
1641900000000|2022-01-11 11:20:00|118.24|116.04|118.18|115.98|118.49|116.29|118.18|115.98|0
1641900300000|2022-01-11 11:25:00|118.24|116.04|118.55|116.35|118.61|116.41|118.18|115.98|0
1641900600000|2022-01-11 11:30:00|118.48|116.28|117.99|115.79|118.61|116.41|117.8|115.6|0
1641900900000|2022-01-11 11:35:00|117.96|115.76|117.67|115.47|118.14|115.94|117.61|115.41|0
1641901200000|2022-01-11 11:40:00|117.8|115.6|117.55|115.35|117.8|115.6|117.55|115.35|0
1641901500000|2022-01-11 11:45:00|117.67|115.47|117.73|115.53|117.73|115.53|117.49|115.29|0
1641901800000|2022-01-11 11:50:00|117.76|115.56|117.17|114.97|117.79|115.59|117.11|114.91|0
1641902100000|2022-01-11 11:55:00|117.23|115.03|118.59|116.39|118.59|116.39|117.17|114.97|0
1641902400000|2022-01-11 12:00:00|118.72|116.52|118.16|115.96|118.72|116.52|117.97|115.77|0
1641902700000|2022-01-11 12:05:00|118.09|115.89|118.09|115.89|118.28|116.08|117.72|115.52|0
1641903000000|2022-01-11 12:10:00|118.15|115.95|118.15|115.95|118.53|116.33|117.84|115.64|0
1641903300000|2022-01-11 12:15:00|118.21|116.01|118.46|116.26|118.52|116.32|118.03|115.83|0
1641903600000|2022-01-11 12:20:00|118.4|116.2|118.15|115.95|118.4|116.2|117.96|115.76|0
1641903900000|2022-01-11 12:25:00|118.08|115.88|118.02|115.82|118.39|116.19|118.02|115.82|0
1641904200000|2022-01-11 12:30:00|117.96|115.76|118.27|116.07|118.58|116.38|117.96|115.76|0
1641904500000|2022-01-11 12:35:00|118.14|115.94|118.2|116|118.39|116.19|118.02|115.82|0
1641904800000|2022-01-11 12:40:00|118.26|116.06|118.35|116.15|118.38|116.18|118.07|115.87|0
1641905100000|2022-01-11 12:45:00|118.38|116.18|118.94|116.74|119.19|116.99|118.32|116.12|0
1641905400000|2022-01-11 12:50:00|118.88|116.68|119|116.8|119.06|116.86|118.44|116.24|0
1641905700000|2022-01-11 12:55:00|119.06|116.86|120|117.8|120.13|117.93|118.81|116.61|0
1641906000000|2022-01-11 13:00:00|119.91|117.71|119.37|117.17|120.47|118.27|119.06|116.86|0
1641906300000|2022-01-11 13:05:00|119.43|117.23|119.24|117.04|119.5|117.3|118.87|116.67|0
1641906600000|2022-01-11 13:10:00|119.31|117.11|119.49|117.29|119.68|117.48|119.18|116.98|0
1641906900000|2022-01-11 13:15:00|119.43|117.23|119.24|117.04|119.43|117.23|119.18|116.98|0
1641907200000|2022-01-11 13:20:00|119.3|117.1|119.49|117.29|119.68|117.48|119.3|117.1|0
1641907500000|2022-01-11 13:25:00|119.42|117.22|119.8|117.6|119.86|117.66|119.17|116.97|0
1641907800000|2022-01-11 13:30:00|119.77|117.57|119.29|117.09|119.8|117.6|118.92|116.72|0
1641908100000|2022-01-11 13:35:00|119.36|117.16|120.74|118.54|120.93|118.73|119.36|117.16|0
1641908400000|2022-01-11 13:40:00|120.67|118.47|121.43|119.23|121.88|119.68|120.61|118.41|0
1641908700000|2022-01-11 13:45:00|121.49|119.29|120.73|118.53|121.49|119.29|120.35|118.15|0
1641909000000|2022-01-11 13:50:00|120.79|118.59|121.9|119.7|122.19|119.99|120.79|118.59|0
1641909300000|2022-01-11 13:55:00|121.87|119.67|122.12|119.92|122.19|119.99|121.62|119.42|0
1641909600000|2022-01-11 14:00:00|122.09|119.89|122.95|120.75|123.02|120.82|121.99|119.79|0
1641909900000|2022-01-11 14:05:00|122.92|120.72|122.37|120.17|123.14|120.94|122.37|120.17|0
1641910200000|2022-01-11 14:10:00|122.5|120.3|122.43|120.23|122.98|120.78|122.31|120.11|0
1641910500000|2022-01-11 14:15:00|122.5|120.3|122.94|120.74|123.27|121.07|122.43|120.23|0
1641910800000|2022-01-11 14:20:00|122.98|120.78|122.3|120.1|123.01|120.81|122.3|120.1|0
1641911100000|2022-01-11 14:25:00|122.24|120.04|122.68|120.48|122.88|120.68|121.98|119.78|0
1641911400000|2022-01-11 14:30:00|122.62|120.42|126.69|124.49|127.35|125.15|121.17|118.97|0
1641911700000|2022-01-11 14:35:00|126.62|124.42|127.08|124.88|127.15|124.95|125.12|122.92|0
1641912000000|2022-01-11 14:40:00|126.82|124.62|128.82|126.62|130.63|128.43|126.63|124.43|0
1641912300000|2022-01-11 14:45:00|128.89|126.69|129.62|127.42|130.56|128.36|128.35|126.15|0
1641912600000|2022-01-11 14:50:00|129.95|127.75|129.48|127.28|130.56|128.36|126.7|124.5|0
1641912900000|2022-01-11 14:55:00|129.68|127.48|129.21|127.01|131.3|129.1|128.21|126.01|0
1641913200000|2022-01-11 15:00:00|129.08|126.88|125.71|123.51|129.68|127.48|125.64|123.44|0
1641913500000|2022-01-11 15:05:00|125.77|123.57|126.06|123.86|127.25|125.05|124.73|122.53|0
1641913800000|2022-01-11 15:10:00|126.12|123.92|126.12|123.92|126.12|123.92|124.56|122.36|0
1641914100000|2022-01-11 15:15:00|125.79|123.59|125.27|123.07|127.23|125.03|124.81|122.61|0
1641914400000|2022-01-11 15:20:00|125.33|123.13|126.24|124.04|126.24|124.04|124.55|122.35|0
1641914700000|2022-01-11 15:25:00|125.92|123.72|125.72|123.52|126.97|124.77|125|122.8|0
1641915000000|2022-01-11 15:30:00|125.65|123.45|127.69|125.49|127.75|125.55|123.45|121.25|0
1641915300000|2022-01-11 15:35:00|127.49|125.29|127.35|125.15|128.08|125.88|126.7|124.5|0
1641915600000|2022-01-11 15:40:00|127.42|125.22|130.29|128.09|130.76|128.56|127.23|125.03|0
1641915900000|2022-01-11 15:45:00|130.63|128.43|127.39|125.19|130.79|128.59|127.19|124.99|0
1641916200000|2022-01-11 15:50:00|127.46|125.26|128.58|126.38|129.05|126.85|126.92|124.72|0
1641916500000|2022-01-11 15:55:00|128.45|126.25|127.65|125.45|129.05|126.85|127.26|125.06|0
1641916800000|2022-01-11 16:00:00|127.58|125.38|124.96|122.76|127.78|125.58|124.12|121.92|0
1641917100000|2022-01-11 16:05:00|125.03|122.83|125.18|122.98|126.96|124.76|123.43|121.23|0
1641917400000|2022-01-11 16:10:00|124.79|122.59|122.4|120.2|124.79|122.59|121.89|119.69|0
1641917700000|2022-01-11 16:15:00|122.21|120.01|119.8|117.6|122.53|120.33|119.43|117.23|0
1641918000000|2022-01-11 16:20:00|119.61|117.41|120.05|117.85|121.06|118.86|118.92|116.72|0
1641918300000|2022-01-11 16:25:00|119.99|117.79|118.71|116.51|122.07|119.87|118.58|116.38|0
1641918600000|2022-01-11 16:30:00|118.65|116.45|119.14|116.94|119.52|117.32|118.65|116.45|0
1641918900000|2022-01-11 16:35:00|118.96|116.76|117.15|114.95|118.96|116.76|116.97|114.77|0
1641919200000|2022-01-11 16:40:00|117.09|114.89|116.04|113.84|117.21|115.01|115|112.8|0
1641919500000|2022-01-11 16:45:00|115.95|113.75|117.64|115.44|117.89|115.69|115.86|113.66|0
1641919800000|2022-01-11 16:50:00|117.45|115.25|116.65|114.45|117.45|115.25|116.1|113.9|0
1641920100000|2022-01-11 16:55:00|116.46|114.26|116.16|113.96|116.96|114.76|116.09|113.89|0
1641920400000|2022-01-11 17:00:00|116.03|113.83|114.41|112.21|117.3|115.1|113.58|111.38|0
1641920700000|2022-01-11 17:05:00|114.29|112.09|114.23|112.03|114.9|112.7|114.17|111.97|0
1641921000000|2022-01-11 17:10:00|114.17|111.97|114.04|111.84|114.87|112.67|114.04|111.84|0
1641921300000|2022-01-11 17:15:00|114.1|111.9|114.35|112.15|114.96|112.76|113.8|111.6|0
1641921600000|2022-01-11 17:20:00|114.28|112.08|114.59|112.39|114.83|112.63|114.16|111.96|0
1641921900000|2022-01-11 17:25:00|114.53|112.33|116.43|114.23|116.8|114.6|114.53|112.33|0
1641922200000|2022-01-11 17:30:00|116.37|114.17|115.99|113.79|116.8|114.6|115.38|113.18|0
1641922500000|2022-01-11 17:35:00|115.93|113.73|115.56|113.36|116.12|113.92|114.95|112.75|0
1641922800000|2022-01-11 17:40:00|115.5|113.3|114.88|112.68|115.74|113.54|114.82|112.62|0
1641923100000|2022-01-11 17:45:00|114.94|112.74|115.19|112.99|115.31|113.11|114.76|112.56|0
1641923400000|2022-01-11 17:50:00|115.06|112.86|114.08|111.88|115.25|113.05|114.08|111.88|0
1641923700000|2022-01-11 17:55:00|114.15|111.95|114.2|112|114.69|112.49|113.96|111.76|0
1641924000000|2022-01-11 18:00:00|114.26|112.06|114.81|112.61|115.61|113.41|114.26|112.06|0
1641924300000|2022-01-11 18:05:00|114.75|112.55|115.61|113.41|116.04|113.84|114.75|112.55|0
1641924600000|2022-01-11 18:10:00|115.54|113.34|114.56|112.36|115.54|113.34|114.38|112.18|0
1641924900000|2022-01-11 18:15:00|114.62|112.42|113.65|111.45|114.68|112.48|113.65|111.45|0
1641925200000|2022-01-11 18:20:00|113.71|111.51|111.78|109.58|113.71|111.51|111.01|108.81|0
1641925500000|2022-01-11 18:25:00|111.84|109.64|112.5|110.3|112.56|110.36|111.81|109.61|0
1641925800000|2022-01-11 18:30:00|112.44|110.24|112.26|110.06|112.68|110.48|112.02|109.82|0
1641926100000|2022-01-11 18:35:00|112.2|110|112.14|109.94|112.44|110.24|112.02|109.82|0
1641926400000|2022-01-11 18:40:00|112.08|109.88|112.07|109.87|112.32|110.12|111.89|109.69|0
1641926700000|2022-01-11 18:45:00|112.01|109.81|112.19|109.99|112.37|110.17|111.29|109.09|0
1641927000000|2022-01-11 18:50:00|112.07|109.87|111.92|109.72|112.19|109.99|111.71|109.51|0
1641927300000|2022-01-11 18:55:00|111.83|109.63|111.47|109.27|111.95|109.75|111.41|109.21|0
1641927600000|2022-01-11 19:00:00|111.53|109.33|112.06|109.86|112.25|110.05|111.41|109.21|0
1641927900000|2022-01-11 19:05:00|112|109.8|112.85|110.65|113.27|111.07|111.82|109.62|0
1641928200000|2022-01-11 19:10:00|112.72|110.52|112.45|110.25|113.03|110.83|112.3|110.1|0
1641928500000|2022-01-11 19:15:00|112.48|110.28|112.12|109.92|112.66|110.46|112.06|109.86|0
1641928800000|2022-01-11 19:20:00|112.18|109.98|112.11|109.91|112.66|110.46|111.99|109.79|0
1641929100000|2022-01-11 19:25:00|112.05|109.85|111.69|109.49|112.35|110.15|111.63|109.43|0
1641929400000|2022-01-11 19:30:00|111.93|109.73|112.05|109.85|112.47|110.27|111.75|109.55|0
1641929700000|2022-01-11 19:35:00|112.11|109.91|111.21|109.01|112.41|110.21|111.03|108.83|0
1641930000000|2022-01-11 19:40:00|111.33|109.13|110.97|108.77|111.39|109.19|110.91|108.71|0
1641930300000|2022-01-11 19:45:00|110.91|108.71|110.4|108.2|110.96|108.76|110.31|108.11|0
1641930600000|2022-01-11 19:50:00|110.43|108.23|110.13|107.93|110.78|108.58|110.01|107.81|0
1641930900000|2022-01-11 19:55:00|110.19|107.99|110.42|108.22|110.48|108.28|109.3|107.1|0
1641931200000|2022-01-11 20:00:00|110.36|108.16|109.83|107.63|110.42|108.22|109.59|107.39|0
1641931500000|2022-01-11 20:05:00|109.77|107.57|109.17|106.97|109.83|107.63|108.7|106.5|0
1641931800000|2022-01-11 20:10:00|109.23|107.03|109.29|107.09|109.82|107.62|109.17|106.97|0
1641932100000|2022-01-11 20:15:00|109.23|107.03|109.46|107.26|109.58|107.38|108.76|106.56|0
1641932400000|2022-01-11 20:20:00|109.41|107.21|109.9|107.7|111.44|109.24|108.87|106.67|0
1641932700000|2022-01-11 20:25:00|109.84|107.64|109.6|107.4|110.19|107.99|109.3|107.1|0
1641933000000|2022-01-11 20:30:00|109.66|107.46|109.83|107.63|110.01|107.81|109.01|106.81|0
1641933300000|2022-01-11 20:35:00|109.89|107.69|110.54|108.34|110.54|108.34|109.59|107.39|0
1641933600000|2022-01-11 20:40:00|110.6|108.4|110.06|107.86|110.84|108.64|110|107.8|0
1641933900000|2022-01-11 20:45:00|110.12|107.92|110.3|108.1|110.42|108.22|109.82|107.62|0
1641934200000|2022-01-11 20:50:00|110.36|108.16|110.65|108.45|111.61|109.41|110.36|108.16|0
1641934500000|2022-01-11 20:55:00|110.59|108.39|108.64|106.44|110.59|108.39|108.58|106.38|0
1641934800000|2022-01-11 21:00:00|108.7|106.5|108.64|106.44|108.76|106.56|108.23|106.03|0
1641935100000|2022-01-11 21:05:00|108.58|106.38|108.7|106.5|108.81|106.61|108.46|106.26|0
1641935400000|2022-01-11 21:10:00|108.76|106.56|108.87|106.67|109.05|106.85|108.7|106.5|0
1641935700000|2022-01-11 21:15:00|109.23|106.43|109.34|106.54|109.4|106.6|109.17|106.37|0
1641936000000|2022-01-11 21:20:00|109.32|106.52|109.34|106.54|109.34|106.54|109.11|106.31|0
1641936300000|2022-01-11 21:25:00|109.4|106.6|109.28|106.48|109.4|106.6|109.28|106.48|0
1641936600000|2022-01-11 21:30:00|109.22|106.42|109.22|106.42|109.28|106.48|109.22|106.42|0
1641936900000|2022-01-11 21:35:00|109.19|106.39|109.16|106.36|109.22|106.42|109.16|106.36|0
1641937200000|2022-01-11 21:40:00|109.22|106.42|108.98|106.18|109.22|106.42|108.98|106.18|0
1641937500000|2022-01-11 21:45:00|109.04|106.24|109.21|106.41|109.21|106.41|108.92|106.12|0
1641937800000|2022-01-11 21:50:00|109.15|106.35|109.21|106.41|109.21|106.41|109.09|106.29|0
1641938100000|2022-01-11 21:55:00|109.15|106.35|109.24|106.44|109.24|106.44|109.15|106.35|0
1641938400000|2022-01-11 22:00:00|109.19|106.39|109.24|106.44|109.24|106.44|109.12|106.32|0
1641938700000|2022-01-11 22:05:00|109.27|106.47|109.23|106.43|109.34|106.54|109.2|106.4|0
1641939000000|2022-01-11 22:10:00|109.29|106.49|109.26|106.46|109.29|106.49|109.26|106.46|0
1641939300000|2022-01-11 22:15:00|109.27|106.47|109.13|106.33|109.28|106.48|109.05|106.25|0
1641939600000|2022-01-11 22:20:00|109.14|106.34|109.14|106.34|109.16|106.36|109.14|106.34|0
1641939900000|2022-01-11 22:25:00|109.15|106.35|109.06|106.26|109.15|106.35|109.05|106.25|0
1641940200000|2022-01-11 22:30:00|108.99|106.19|109.1|106.3|109.11|106.31|108.99|106.19|0
1641940500000|2022-01-11 22:35:00|109.09|106.29|109.1|106.3|109.11|106.31|109.09|106.29|0
1641940800000|2022-01-11 22:40:00|109.11|106.31|109.11|106.31|109.12|106.32|109.11|106.31|0
1641941400000|2022-01-11 22:50:00|109.1|106.3|109.11|106.31|109.11|106.31|109.1|106.3|0
1641941700000|2022-01-11 22:55:00|109.15|106.35|109.1|106.3|109.15|106.35|109.06|106.26|0
1641942000000|2022-01-11 23:00:00|109.03|106.23|108.82|106.02|109.32|106.52|108.82|106.02|0
1641942300000|2022-01-11 23:05:00|108.88|106.08|108.85|106.05|108.94|106.14|108.47|105.67|0
1641942600000|2022-01-11 23:10:00|108.82|106.02|109.05|106.25|109.11|106.31|108.76|105.96|0
1641942900000|2022-01-11 23:15:00|109.02|106.22|109.28|106.48|109.4|106.6|108.99|106.19|0
1641943200000|2022-01-11 23:20:00|109.26|106.46|109.34|106.54|109.46|106.66|109.17|106.37|0
1641943500000|2022-01-11 23:25:00|109.4|106.6|109.34|106.54|109.4|106.6|109.28|106.48|0
1641943800000|2022-01-11 23:30:00|109.31|106.51|109.1|106.3|109.31|106.51|109.1|106.3|0
1641944100000|2022-01-11 23:35:00|109.16|106.36|109.39|106.59|109.51|106.71|109.1|106.3|0
1641944400000|2022-01-11 23:40:00|109.33|106.53|109.15|106.35|109.45|106.65|109.04|106.24|0
1641944700000|2022-01-11 23:45:00|109.21|106.41|109.39|106.59|109.51|106.71|109.04|106.24|0
1641945000000|2022-01-11 23:50:00|109.42|106.62|109.38|106.58|109.5|106.7|109.33|106.53|0
1641945300000|2022-01-11 23:55:00|109.41|106.61|109.26|106.46|109.47|106.67|109.15|106.35|0
1641945600000|2022-01-12 00:00:00|109.32|106.52|109.35|106.55|109.44|106.64|109.09|106.29|0
1641945900000|2022-01-12 00:05:00|109.32|106.52|109.14|106.34|109.38|106.58|109.03|106.23|0
1641946200000|2022-01-12 00:10:00|109.2|106.4|109.26|106.46|109.43|106.63|109.2|106.4|0
1641946500000|2022-01-12 00:15:00|109.2|106.4|109.02|106.22|109.2|106.4|108.84|106.04|0
1641946800000|2022-01-12 00:20:00|108.96|106.16|108.7|105.9|109.08|106.28|108.61|105.81|0
1641947100000|2022-01-12 00:25:00|108.72|105.92|108.43|105.63|108.72|105.92|108.26|105.46|0
1641947400000|2022-01-12 00:30:00|108.31|105.51|108.25|105.45|108.43|105.63|108.02|105.22|0
1641947700000|2022-01-12 00:35:00|108.19|105.39|108.25|105.45|108.37|105.57|108.02|105.22|0
1641948000000|2022-01-12 00:40:00|108.19|105.39|108.25|105.45|108.25|105.45|107.96|105.16|0
1641948300000|2022-01-12 00:45:00|108.31|105.51|108.25|105.45|108.39|105.59|108.19|105.39|0
1641948600000|2022-01-12 00:50:00|108.3|105.5|108.45|105.65|108.48|105.68|108.24|105.44|0
1641948900000|2022-01-12 00:55:00|108.48|105.68|108.65|105.85|108.65|105.85|108.42|105.62|0
1641949200000|2022-01-12 01:00:00|108.71|105.91|108.76|105.96|108.94|106.14|108.59|105.79|0
1641949500000|2022-01-12 01:05:00|108.71|105.91|108.7|105.9|108.94|106.14|108.59|105.79|0
1641949800000|2022-01-12 01:10:00|108.64|105.84|108.88|106.08|108.99|106.19|108.53|105.73|0
1641950100000|2022-01-12 01:15:00|108.93|106.13|109.46|106.66|109.46|106.66|108.93|106.13|0
1641950400000|2022-01-12 01:20:00|109.49|106.69|109.28|106.48|109.49|106.69|109.22|106.42|0
1641950700000|2022-01-12 01:25:00|109.34|106.54|109.25|106.45|109.34|106.54|109.16|106.36|0
1641951000000|2022-01-12 01:30:00|109.22|106.42|109.39|106.59|109.39|106.59|109.07|106.27|0
1641951300000|2022-01-12 01:35:00|109.37|106.57|109.16|106.36|109.39|106.59|109.1|106.3|0
1641951600000|2022-01-12 01:40:00|109.13|106.33|109.48|106.68|109.51|106.71|108.8|106|0
1641951900000|2022-01-12 01:45:00|109.51|106.71|109.92|107.12|110.27|107.47|109.27|106.47|0
1641952200000|2022-01-12 01:50:00|109.86|107.06|109.77|106.97|110.03|107.23|109.68|106.88|0
1641952500000|2022-01-12 01:55:00|109.8|107|109.44|106.64|109.91|107.11|109.32|106.52|0
1641952800000|2022-01-12 02:00:00|109.38|106.58|108.56|105.76|109.44|106.64|108.56|105.76|0
1641953100000|2022-01-12 02:05:00|108.5|105.7|108.97|106.17|109|106.2|108.5|105.7|0
1641953400000|2022-01-12 02:10:00|108.91|106.11|108.79|105.99|109.05|106.25|108.67|105.87|0
1641953700000|2022-01-12 02:15:00|108.85|106.05|108.61|105.81|108.9|106.1|108.61|105.81|0
1641954000000|2022-01-12 02:20:00|108.58|105.78|108.37|105.57|108.61|105.81|108.37|105.57|0
1641954300000|2022-01-12 02:25:00|108.43|105.63|108.37|105.57|108.55|105.75|108.32|105.52|0
1641954600000|2022-01-12 02:30:00|108.31|105.51|108.54|105.74|108.78|105.98|108.31|105.51|0
1641954900000|2022-01-12 02:35:00|108.6|105.8|108.6|105.8|108.66|105.86|108.48|105.68|0
1641955200000|2022-01-12 02:40:00|108.63|105.83|108.71|105.91|108.71|105.91|108.54|105.74|0
1641955500000|2022-01-12 02:45:00|108.66|105.86|108.71|105.91|108.83|106.03|108.65|105.85|0
1641955800000|2022-01-12 02:50:00|108.77|105.97|108.68|105.88|108.94|106.14|108.65|105.85|0
1641956100000|2022-01-12 02:55:00|108.65|105.85|108.53|105.73|108.68|105.88|108.42|105.62|0
1641956400000|2022-01-12 03:00:00|108.59|105.79|108.47|105.67|108.59|105.79|108.36|105.56|0
1641956700000|2022-01-12 03:05:00|108.44|105.64|108.41|105.61|108.53|105.73|108.35|105.55|0
1641957000000|2022-01-12 03:10:00|108.47|105.67|108.58|105.78|108.58|105.78|108.35|105.55|0
1641957300000|2022-01-12 03:15:00|108.61|105.81|108.46|105.66|108.61|105.81|108.41|105.61|0
1641957600000|2022-01-12 03:20:00|108.4|105.6|108.49|105.69|108.58|105.78|108.35|105.55|0
1641957900000|2022-01-12 03:25:00|108.52|105.72|108.46|105.66|108.52|105.72|108.28|105.48|0
1641958200000|2022-01-12 03:30:00|108.37|105.57|108.22|105.42|108.37|105.57|108.05|105.25|0
1641958500000|2022-01-12 03:35:00|108.19|105.39|108.16|105.36|108.28|105.48|107.99|105.19|0
1641958800000|2022-01-12 03:40:00|108.1|105.3|108.28|105.48|108.28|105.48|108.1|105.3|0
1641959100000|2022-01-12 03:45:00|108.25|105.45|108.33|105.53|108.39|105.59|108.22|105.42|0
1641959400000|2022-01-12 03:50:00|108.27|105.47|108.1|105.3|108.27|105.47|108.1|105.3|0
1641959700000|2022-01-12 03:55:00|108.04|105.24|108.04|105.24|108.15|105.35|108.04|105.24|0
1641960000000|2022-01-12 04:00:00|107.98|105.18|107.89|105.09|108.09|105.29|107.86|105.06|0
1641960300000|2022-01-12 04:05:00|107.86|105.06|107.86|105.06|107.97|105.17|107.86|105.06|0
1641960600000|2022-01-12 04:10:00|107.91|105.11|107.91|105.11|107.97|105.17|107.86|105.06|0
1641960900000|2022-01-12 04:15:00|107.97|105.17|108.03|105.23|108.09|105.29|107.97|105.17|0
1641961200000|2022-01-12 04:20:00|108.06|105.26|108.14|105.34|108.14|105.34|108.02|105.22|0
1641961500000|2022-01-12 04:25:00|108.2|105.4|108.2|105.4|108.31|105.51|108.2|105.4|0
1641961800000|2022-01-12 04:30:00|108.25|105.45|108.25|105.45|108.25|105.45|108.14|105.34|0
1641962100000|2022-01-12 04:35:00|108.19|105.39|108.25|105.45|108.31|105.51|108.19|105.39|0
1641962400000|2022-01-12 04:40:00|108.19|105.39|108.01|105.21|108.19|105.39|107.96|105.16|0
1641962700000|2022-01-12 04:45:00|107.96|105.16|108.07|105.27|108.07|105.27|107.95|105.15|0
1641963000000|2022-01-12 04:50:00|108.13|105.33|108.13|105.33|108.13|105.33|107.95|105.15|0
1641963300000|2022-01-12 04:55:00|108.1|105.3|108.06|105.26|108.18|105.38|108.01|105.21|0
1641963600000|2022-01-12 05:00:00|108.01|105.21|107.95|105.15|108.09|105.29|107.89|105.09|0
1641963900000|2022-01-12 05:05:00|107.89|105.09|107.89|105.09|108|105.2|107.83|105.03|0
1641964200000|2022-01-12 05:10:00|107.88|105.08|107.77|104.97|107.88|105.08|107.54|104.74|0
1641964500000|2022-01-12 05:15:00|107.82|105.02|108|105.2|108|105.2|107.77|104.97|0
1641964800000|2022-01-12 05:20:00|107.94|105.14|107.82|105.02|107.94|105.14|107.76|104.96|0
1641965100000|2022-01-12 05:25:00|107.76|104.96|107.76|104.96|107.99|105.19|107.76|104.96|0
1641965400000|2022-01-12 05:30:00|107.7|104.9|107.87|105.07|107.87|105.07|107.7|104.9|0
1641965700000|2022-01-12 05:35:00|107.81|105.01|107.44|104.64|107.81|105.01|107.29|104.49|0
1641966000000|2022-01-12 05:40:00|107.41|104.61|107|104.2|107.41|104.61|107|104.2|0
1641966300000|2022-01-12 05:45:00|106.94|104.14|106.88|104.08|107.17|104.37|106.88|104.08|0
1641966600000|2022-01-12 05:50:00|106.94|104.14|106.71|103.91|107|104.2|106.53|103.73|0
1641966900000|2022-01-12 05:55:00|105.77|102.97|106.36|103.56|106.76|103.96|105.77|102.97|0
1641967200000|2022-01-12 06:00:00|106.42|103.62|105.67|102.87|106.45|103.65|105.67|102.87|0
1641967500000|2022-01-12 06:05:00|105.73|102.93|106.12|103.32|106.24|103.44|105.73|102.93|0
1641967800000|2022-01-12 06:10:00|106.1|103.3|106.18|103.38|106.29|103.49|106.01|103.21|0
1641968100000|2022-01-12 06:15:00|106.21|103.41|106.75|103.95|106.75|103.95|106.18|103.38|0
1641968400000|2022-01-12 06:20:00|106.72|103.92|106.69|103.89|106.81|104.01|106.58|103.78|0
1641968700000|2022-01-12 06:25:00|106.75|103.95|106.86|104.06|107.04|104.24|106.58|103.78|0
1641969000000|2022-01-12 06:30:00|106.89|104.09|106.74|103.94|106.98|104.18|106.74|103.94|0
1641969300000|2022-01-12 06:35:00|106.8|104|106.77|103.97|106.95|104.15|106.74|103.94|0
1641969600000|2022-01-12 06:40:00|106.8|104|106.62|103.82|106.86|104.06|106.54|103.74|0
1641969900000|2022-01-12 06:45:00|106.57|103.77|106.85|104.05|106.85|104.05|106.57|103.77|0
1641970200000|2022-01-12 06:50:00|106.91|104.11|107.08|104.28|107.14|104.34|106.85|104.05|0
1641970500000|2022-01-12 06:55:00|107.05|104.25|107.22|104.42|107.25|104.45|107.05|104.25|0
1641970800000|2022-01-12 07:00:00|107.48|104.68|107.42|104.62|107.77|104.97|107.36|104.56|0
1641971100000|2022-01-12 07:05:00|107.45|104.65|107.51|104.71|107.54|104.74|107.19|104.39|0
1641971400000|2022-01-12 07:10:00|107.54|104.74|107.39|104.59|107.65|104.85|107.27|104.47|0
1641971700000|2022-01-12 07:15:00|107.42|104.62|107.07|104.27|107.42|104.62|107.07|104.27|0
1641972000000|2022-01-12 07:20:00|107.01|104.21|107.12|104.32|107.18|104.38|106.84|104.04|0
1641972300000|2022-01-12 07:25:00|107.07|104.27|107.47|104.67|107.76|104.96|107.07|104.27|0
1641972600000|2022-01-12 07:30:00|107.5|104.7|106.95|104.15|107.5|104.7|106.83|104.03|0
1641972900000|2022-01-12 07:35:00|106.98|104.18|106.73|103.93|107.78|104.98|106.6|103.8|0
1641973200000|2022-01-12 07:40:00|106.78|103.98|106.81|104.01|107.13|104.33|106.73|103.93|0
1641973500000|2022-01-12 07:45:00|106.78|103.98|106.84|104.04|107.01|104.21|106.66|103.86|0
1641973800000|2022-01-12 07:50:00|106.81|104.01|107.53|104.73|107.53|104.73|106.72|103.92|0
1641974100000|2022-01-12 07:55:00|107.5|104.7|107.58|104.78|107.87|105.07|107.5|104.7|0
1641974400000|2022-01-12 08:00:00|107.52|104.72|107.81|105.01|108.04|105.24|107.23|104.43|0
1641974700000|2022-01-12 08:05:00|107.68|105.48|107.62|105.42|107.98|105.78|107.45|105.25|0
1641975000000|2022-01-12 08:10:00|107.68|105.48|107.74|105.54|107.8|105.6|107.22|105.02|0
1641975300000|2022-01-12 08:15:00|107.68|105.48|108.08|105.88|108.38|106.18|107.62|105.42|0
1641975600000|2022-01-12 08:20:00|108.14|105.94|107.91|105.71|108.32|106.12|107.44|105.24|0
1641975900000|2022-01-12 08:25:00|107.97|105.77|109.46|107.26|109.49|107.29|107.94|105.74|0
1641976200000|2022-01-12 08:30:00|109.43|107.23|109.48|107.28|109.72|107.52|109.01|106.81|0
1641976500000|2022-01-12 08:35:00|109.54|107.34|109.89|107.69|110.49|108.29|109.37|107.17|0
1641976800000|2022-01-12 08:40:00|110.13|107.93|110.78|108.58|110.9|108.7|109.95|107.75|0
1641977100000|2022-01-12 08:45:00|110.72|108.52|110.72|108.52|110.84|108.64|110.34|108.14|0
1641977400000|2022-01-12 08:50:00|110.78|108.58|110.12|107.92|111.02|108.82|109.77|107.57|0
1641977700000|2022-01-12 08:55:00|110.06|107.86|110.7|108.5|110.95|108.75|108.69|106.49|0
1641978000000|2022-01-12 09:00:00|110.76|108.56|109.28|107.08|110.85|108.65|109.28|107.08|0
1641978300000|2022-01-12 09:05:00|109.34|107.14|109.39|107.19|109.51|107.31|109.1|106.9|0
1641978600000|2022-01-12 09:10:00|109.34|107.14|109.75|107.55|109.86|107.66|109.16|106.96|0
1641978900000|2022-01-12 09:15:00|109.69|107.49|109.27|107.07|109.8|107.6|109.21|107.01|0
1641979200000|2022-01-12 09:20:00|109.21|107.01|108.51|106.31|109.39|107.19|108.51|106.31|0
1641979500000|2022-01-12 09:25:00|108.45|106.25|107.8|105.6|108.45|106.25|107.8|105.6|0
1641979800000|2022-01-12 09:30:00|107.75|105.55|108.38|106.18|108.62|106.42|107.75|105.55|0
1641980100000|2022-01-12 09:35:00|108.44|106.24|108.56|106.36|108.73|106.53|108.21|106.01|0
1641980400000|2022-01-12 09:40:00|108.62|106.42|108.26|106.06|108.62|106.42|108.21|106.01|0
1641980700000|2022-01-12 09:45:00|108.32|106.12|107.97|105.77|108.44|106.24|107.91|105.71|0
1641981000000|2022-01-12 09:50:00|107.91|105.71|107.39|105.19|108.03|105.83|107.39|105.19|0
1641981300000|2022-01-12 09:55:00|107.44|105.24|107.5|105.3|107.85|105.65|107.38|105.18|0
1641981600000|2022-01-12 10:00:00|107.38|105.18|107.61|105.41|107.61|105.41|107.15|104.95|0
1641981900000|2022-01-12 10:05:00|107.55|105.35|108.08|105.88|108.19|105.99|107.5|105.3|0
1641982200000|2022-01-12 10:10:00|108.02|105.82|107.96|105.76|108.34|106.14|107.78|105.58|0
1641982500000|2022-01-12 10:15:00|107.9|105.7|108.07|105.87|108.07|105.87|107.55|105.35|0
1641982800000|2022-01-12 10:20:00|108.04|105.84|107.43|105.23|108.19|105.99|107.43|105.23|0
1641983100000|2022-01-12 10:25:00|107.37|105.17|107.72|105.52|107.77|105.57|107.25|105.05|0
1641983400000|2022-01-12 10:30:00|107.83|105.63|108.41|106.21|108.47|106.27|107.6|105.4|0
1641983700000|2022-01-12 10:35:00|108.47|106.27|107.94|105.74|108.47|106.27|107.92|105.72|0
1641984000000|2022-01-12 10:40:00|108|105.8|107.77|105.57|108.06|105.86|107.77|105.57|0
1641984300000|2022-01-12 10:45:00|107.71|105.51|107.13|104.93|107.71|105.51|107.13|104.93|0
1641984600000|2022-01-12 10:50:00|107.18|104.98|107.24|105.04|107.47|105.27|107.01|104.81|0
1641984900000|2022-01-12 10:55:00|107.3|105.1|107.12|104.92|107.36|105.16|106.95|104.75|0
1641985200000|2022-01-12 11:00:00|107.06|104.86|106.89|104.69|107.06|104.86|106.54|104.34|0
1641985500000|2022-01-12 11:05:00|106.92|104.72|107.23|105.03|107.29|105.09|106.6|104.4|0
1641985800000|2022-01-12 11:10:00|107.17|104.97|107.29|105.09|107.52|105.32|107.17|104.97|0
1641986100000|2022-01-12 11:15:00|107.23|105.03|107.52|105.32|107.52|105.32|107.06|104.86|0
1641986400000|2022-01-12 11:20:00|107.46|105.26|106.99|104.79|107.52|105.32|106.99|104.79|0
1641986700000|2022-01-12 11:25:00|107.05|104.85|107.4|105.2|107.51|105.31|106.94|104.74|0
1641987000000|2022-01-12 11:30:00|107.34|105.14|107.34|105.14|107.51|105.31|107.11|104.91|0
1641987300000|2022-01-12 11:35:00|107.28|105.08|107.28|105.08|107.37|105.17|107.1|104.9|0
1641987600000|2022-01-12 11:40:00|107.33|105.13|107.39|105.19|107.51|105.31|107.27|105.07|0
1641987900000|2022-01-12 11:45:00|107.45|105.25|106.92|104.72|107.45|105.25|106.72|104.52|0
1641988200000|2022-01-12 11:50:00|106.98|104.78|107.05|104.85|108.93|106.73|106.98|104.78|0
1641988500000|2022-01-12 11:55:00|107.11|104.91|107.8|105.6|107.8|105.6|107.05|104.85|0
1641988800000|2022-01-12 12:00:00|107.74|105.54|107.45|105.25|108.09|105.89|107.33|105.13|0
1641989100000|2022-01-12 12:05:00|107.39|105.19|108.32|106.12|108.32|106.12|107.33|105.13|0
1641989400000|2022-01-12 12:10:00|108.26|106.06|108.32|106.12|108.44|106.24|107.97|105.77|0
1641989700000|2022-01-12 12:15:00|108.29|106.09|108.37|106.17|108.37|106.17|107.91|105.71|0
1641990000000|2022-01-12 12:20:00|108.32|106.12|107.61|105.41|108.43|106.23|107.61|105.41|0
1641990300000|2022-01-12 12:25:00|107.67|105.47|107.73|105.53|107.9|105.7|107.44|105.24|0
1641990600000|2022-01-12 12:30:00|107.67|105.47|107.09|104.89|107.67|105.47|106.97|104.77|0
1641990900000|2022-01-12 12:35:00|107.03|104.83|107.09|104.89|107.2|105|106.74|104.54|0
1641991200000|2022-01-12 12:40:00|107.14|104.94|107.37|105.17|107.37|105.17|106.91|104.71|0
1641991500000|2022-01-12 12:45:00|107.31|105.11|107.54|105.34|107.78|105.58|107.31|105.11|0
1641991800000|2022-01-12 12:50:00|107.6|105.4|107.54|105.34|108.04|105.84|107.51|105.31|0
1641992100000|2022-01-12 12:55:00|107.48|105.28|107.54|105.34|107.66|105.46|107.31|105.11|0
1641992400000|2022-01-12 13:00:00|107.48|105.28|106.96|104.76|107.54|105.34|106.96|104.76|0
1641992700000|2022-01-12 13:05:00|106.99|104.79|107.53|105.33|107.71|105.51|106.76|104.56|0
1641993000000|2022-01-12 13:10:00|107.48|105.28|107.13|104.93|107.65|105.45|106.89|104.69|0
1641993300000|2022-01-12 13:15:00|107.01|104.81|106.32|104.12|107.01|104.81|106.2|104|0
1641993600000|2022-01-12 13:20:00|106.26|104.06|105.8|103.6|106.66|104.46|105.8|103.6|0
1641993900000|2022-01-12 13:25:00|105.85|103.65|106.17|103.97|106.48|104.28|105.45|103.25|0
1641994200000|2022-01-12 13:30:00|106.63|104.43|104.79|102.59|107.26|105.06|104.31|102.11|0
1641994500000|2022-01-12 13:35:00|104.59|102.39|103.57|101.37|104.71|102.51|102.79|100.59|0
1641994800000|2022-01-12 13:40:00|103.46|101.26|103.29|101.09|103.8|101.6|103.12|100.92|0
1641995100000|2022-01-12 13:45:00|103.4|101.2|104.3|102.1|104.87|102.67|103.4|101.2|0
1641995400000|2022-01-12 13:50:00|104.25|102.05|103.57|101.37|104.81|102.61|103.51|101.31|0
1641995700000|2022-01-12 13:55:00|103.51|101.31|103.12|100.92|104.07|101.87|103|100.8|0
1641996000000|2022-01-12 14:00:00|103.06|100.86|103.34|101.14|103.56|101.36|103|100.8|0
1641996300000|2022-01-12 14:05:00|103.28|101.08|103.39|101.19|103.96|101.76|103.22|101.02|0
1641996600000|2022-01-12 14:10:00|103.33|101.13|104.21|102.01|104.29|102.09|103.22|101.02|0
1641996900000|2022-01-12 14:15:00|104.12|101.92|104.69|102.49|104.8|102.6|104.01|101.81|0
1641997200000|2022-01-12 14:20:00|104.63|102.43|104|101.8|104.74|102.54|103.72|101.52|0
1641997500000|2022-01-12 14:25:00|103.95|101.75|104.17|101.97|104.45|102.25|103.78|101.58|0
1641997800000|2022-01-12 14:30:00|104.23|102.03|102.59|100.39|104.62|102.42|99.67|97.47|0
1641998100000|2022-01-12 14:35:00|102.42|100.22|102.81|100.61|104.51|102.31|102.42|100.22|0
1641998400000|2022-01-12 14:40:00|102.36|100.16|104.28|102.08|105.11|102.91|102.36|100.16|0
1641998700000|2022-01-12 14:45:00|104.16|101.96|103.37|101.17|104.33|102.13|102.92|100.72|0
1641999000000|2022-01-12 14:50:00|102.98|100.78|101.97|99.77|103.6|101.4|101.52|99.32|0
1641999300000|2022-01-12 14:55:00|102.02|99.82|101.35|99.15|102.75|100.55|101.24|99.04|0
1641999600000|2022-01-12 15:00:00|101.24|99.04|101.63|99.43|102.07|99.87|100.63|98.43|0
1641999900000|2022-01-12 15:05:00|101.68|99.48|100.52|98.32|102.46|100.26|100.46|98.26|0
1642000200000|2022-01-12 15:10:00|100.46|98.26|100.35|98.15|100.9|98.7|100.02|97.82|0
1642000500000|2022-01-12 15:15:00|100.3|98.1|100.57|98.37|101.29|99.09|100.3|98.1|0
1642000800000|2022-01-12 15:20:00|100.62|98.42|101.17|98.97|101.45|99.25|100.29|98.09|0
1642001100000|2022-01-12 15:25:00|101.12|98.92|101.95|99.75|101.98|99.78|101.12|98.92|0
1642001400000|2022-01-12 15:30:00|101.67|99.47|102.9|100.7|103.86|101.66|101.56|99.36|0
1642001700000|2022-01-12 15:35:00|102.84|100.64|104.99|102.79|104.99|102.79|102.34|100.14|0
1642002000000|2022-01-12 15:40:00|105.05|102.85|106.3|104.1|107.87|105.67|103.28|101.08|0
1642002300000|2022-01-12 15:45:00|106.36|104.16|106.76|104.56|106.82|104.62|105.21|103.01|0
1642002600000|2022-01-12 15:50:00|106.7|104.5|106.82|104.62|107.57|105.37|106.41|104.21|0
1642002900000|2022-01-12 15:55:00|106.99|104.79|106.24|104.04|107.45|105.25|105.61|103.41|0
1642003200000|2022-01-12 16:00:00|106.12|103.92|106.75|104.55|106.87|104.67|105.09|102.89|0
1642003500000|2022-01-12 16:05:00|106.81|104.61|108.26|106.06|109.55|107.35|106.29|104.09|0
1642003800000|2022-01-12 16:10:00|108.09|105.89|108.9|106.7|109.02|106.82|107.68|105.48|0
1642004100000|2022-01-12 16:15:00|109.26|107.06|108.61|106.41|110.32|108.12|108.14|105.94|0
1642004400000|2022-01-12 16:20:00|108.78|106.58|108.2|106|109.43|107.23|108.14|105.94|0
1642004700000|2022-01-12 16:25:00|108.37|106.17|107.06|104.86|108.49|106.29|106.63|104.43|0
1642005000000|2022-01-12 16:30:00|106.91|104.71|105.93|103.73|106.91|104.71|105.53|103.33|0
1642005300000|2022-01-12 16:35:00|105.99|103.79|105.76|103.56|106.1|103.9|105.13|102.93|0
1642005600000|2022-01-12 16:40:00|105.64|103.44|105.87|103.67|105.87|103.67|104.45|102.25|0
1642005900000|2022-01-12 16:45:00|105.81|103.61|105.98|103.78|106.04|103.84|105.07|102.87|0
1642006200000|2022-01-12 16:50:00|106.04|103.84|105.06|102.86|106.1|103.9|104.95|102.75|0
1642006500000|2022-01-12 16:55:00|105.01|102.81|105.58|103.38|106.21|104.01|105.01|102.81|0
1642006800000|2022-01-12 17:00:00|105.52|103.32|105.4|103.2|105.92|103.72|105|102.8|0
1642007100000|2022-01-12 17:05:00|105.52|103.32|106.64|104.44|107.24|105.04|105.46|103.26|0
1642007400000|2022-01-12 17:10:00|106.61|104.41|106.72|104.52|107.18|104.98|106.2|104|0
1642007700000|2022-01-12 17:15:00|106.78|104.58|105.74|103.54|107.01|104.81|105.51|103.31|0
1642008000000|2022-01-12 17:20:00|105.8|103.6|105.62|103.42|106.14|103.94|105.45|103.25|0
1642008300000|2022-01-12 17:25:00|105.68|103.48|105.73|103.53|105.79|103.59|104.99|102.79|0
1642008600000|2022-01-12 17:30:00|105.62|103.42|105.5|103.3|105.85|103.65|105.22|103.02|0
1642008900000|2022-01-12 17:35:00|105.44|103.24|105.36|103.16|105.44|103.24|104.36|102.16|0
1642009200000|2022-01-12 17:40:00|105.33|103.13|105.21|103.01|105.5|103.3|104.87|102.67|0
1642009500000|2022-01-12 17:45:00|105.15|102.95|105.04|102.84|105.72|103.52|104.87|102.67|0
1642009800000|2022-01-12 17:50:00|104.92|102.72|103.96|101.76|105.04|102.84|103.96|101.76|0
1642010100000|2022-01-12 17:55:00|104.01|101.81|103.9|101.7|104.07|101.87|103.56|101.36|0
1642010400000|2022-01-12 18:00:00|103.84|101.64|104.18|101.98|104.75|102.55|103.79|101.59|0
1642010700000|2022-01-12 18:05:00|104.24|102.04|104.35|102.15|104.58|102.38|104.12|101.92|0
1642011000000|2022-01-12 18:10:00|104.29|102.09|105.25|103.05|105.6|103.4|103.95|101.75|0
1642011300000|2022-01-12 18:15:00|105.31|103.11|105.42|103.22|106.05|103.85|105.31|103.11|0
1642011600000|2022-01-12 18:20:00|105.45|103.25|105.76|103.56|105.99|103.79|105.45|103.25|0
1642011900000|2022-01-12 18:25:00|105.85|103.65|105.88|103.68|106.16|103.96|104.96|102.76|0
1642012200000|2022-01-12 18:30:00|106.05|103.85|105.42|103.22|106.45|104.25|105.24|103.04|0
1642012500000|2022-01-12 18:35:00|105.47|103.27|106.1|103.9|106.5|104.3|105.47|103.27|0
1642012800000|2022-01-12 18:40:00|106.04|103.84|105.81|103.61|106.16|103.96|105.53|103.33|0
1642013100000|2022-01-12 18:45:00|105.75|103.55|106.04|103.84|106.1|103.9|105.35|103.15|0
1642013400000|2022-01-12 18:50:00|106.1|103.9|106.84|104.64|107.42|105.22|105.98|103.78|0
1642013700000|2022-01-12 18:55:00|106.9|104.7|106.99|104.79|107.13|104.93|106.5|104.3|0
1642014000000|2022-01-12 19:00:00|107.13|104.93|107.77|105.57|108.35|106.15|106.9|104.7|0
1642014300000|2022-01-12 19:05:00|108|105.8|107.65|105.45|108.12|105.92|107.07|104.87|0
1642014600000|2022-01-12 19:10:00|107.71|105.51|106.77|104.57|107.82|105.62|106.66|104.46|0
1642014900000|2022-01-12 19:15:00|106.72|104.52|106.6|104.4|106.95|104.75|106.37|104.17|0
1642015200000|2022-01-12 19:20:00|106.71|104.51|105.62|103.42|106.71|104.51|105.62|103.42|0
1642015500000|2022-01-12 19:25:00|105.68|103.48|105.22|103.02|105.79|103.59|105.1|102.9|0
1642015800000|2022-01-12 19:30:00|105.16|102.96|106.3|104.1|106.59|104.39|105.1|102.9|0
1642016100000|2022-01-12 19:35:00|106.28|104.08|105.78|103.58|106.48|104.28|105.67|103.47|0
1642016400000|2022-01-12 19:40:00|105.84|103.64|106.99|104.79|106.99|104.79|105.84|103.64|0
1642016700000|2022-01-12 19:45:00|106.93|104.73|106.12|103.92|107.11|104.91|106.07|103.87|0
1642017000000|2022-01-12 19:50:00|106.18|103.98|105.66|103.46|106.18|103.98|105.61|103.41|0
1642017300000|2022-01-12 19:55:00|105.72|103.52|105.72|103.52|105.78|103.58|105.2|103|0
1642017600000|2022-01-12 20:00:00|105.6|103.4|106.75|104.55|107.45|105.25|105.32|103.12|0
1642017900000|2022-01-12 20:05:00|106.69|104.49|107.33|105.13|107.45|105.25|106.63|104.43|0
1642018200000|2022-01-12 20:10:00|107.27|105.07|106.28|104.08|107.33|105.13|106.28|104.08|0
1642018500000|2022-01-12 20:15:00|106.23|104.03|106.63|104.43|106.63|104.43|105.88|103.68|0
1642018800000|2022-01-12 20:20:00|106.51|104.31|106.62|104.42|106.74|104.54|105.99|103.79|0
1642019100000|2022-01-12 20:25:00|106.68|104.48|106.51|104.31|107.44|105.24|106.45|104.25|0
1642019400000|2022-01-12 20:30:00|106.68|104.48|106.91|104.71|107.02|104.82|105.99|103.79|0
1642019700000|2022-01-12 20:35:00|106.97|104.77|107.2|105|107.37|105.17|106.45|104.25|0
1642020000000|2022-01-12 20:40:00|107.14|104.94|105.87|103.67|107.31|105.11|105.75|103.55|0
1642020300000|2022-01-12 20:45:00|105.81|103.61|104.7|102.5|105.98|103.78|104.31|102.11|0
1642020600000|2022-01-12 20:50:00|104.65|102.45|103.51|101.31|104.7|102.5|103|100.8|0
1642020900000|2022-01-12 20:55:00|103.59|101.39|104.47|102.27|105.16|102.96|103.23|101.03|0
1642021200000|2022-01-12 21:00:00|104.13|101.93|103.97|101.77|104.73|102.53|103.45|101.25|0
1642021500000|2022-01-12 21:05:00|103.91|101.71|103.51|101.31|103.91|101.71|103.51|101.31|0
1642021800000|2022-01-12 21:10:00|103.57|101.37|103.68|101.48|103.68|101.48|103.4|101.2|0
1642022100000|2022-01-12 21:15:00|103.74|101.54|103.58|100.78|104.04|101.54|103.58|100.78|0
1642022400000|2022-01-12 21:20:00|103.64|100.84|103.75|100.95|104.03|101.23|103.64|100.84|0
1642022700000|2022-01-12 21:25:00|103.69|100.89|103.69|100.89|103.75|100.95|103.63|100.83|0
1642023000000|2022-01-12 21:30:00|103.75|100.95|103.97|101.17|104.08|101.28|103.75|100.95|0
1642023300000|2022-01-12 21:35:00|104.03|101.23|104.25|101.45|104.31|101.51|104.03|101.23|0
1642023600000|2022-01-12 21:40:00|104.22|101.42|104.31|101.51|104.31|101.51|104.19|101.39|0
1642023900000|2022-01-12 21:45:00|104.25|101.45|104.25|101.45|104.3|101.5|104.25|101.45|0
1642024200000|2022-01-12 21:50:00|104.19|101.39|104.3|101.5|104.3|101.5|104.13|101.33|0
1642024500000|2022-01-12 21:55:00|104.36|101.56|104.61|101.81|104.84|102.04|104.36|101.56|0
1642024800000|2022-01-12 22:00:00|104.63|101.83|104.69|101.89|104.69|101.89|104.48|101.68|0
1642025100000|2022-01-12 22:05:00|104.66|101.86|104.67|101.87|104.69|101.89|104.65|101.85|0
1642025400000|2022-01-12 22:10:00|104.63|101.83|104.64|101.84|104.67|101.87|104.6|101.8|0
1642025700000|2022-01-12 22:15:00|104.62|101.82|104.6|101.8|104.65|101.85|104.57|101.77|0
1642026000000|2022-01-12 22:20:00|104.61|101.81|104.59|101.79|104.61|101.81|104.59|101.79|0
1642026300000|2022-01-12 22:25:00|104.62|101.82|104.64|101.84|104.66|101.86|104.62|101.82|0
1642026600000|2022-01-12 22:30:00|104.62|101.82|104.65|101.85|104.66|101.86|104.61|101.81|0
1642026900000|2022-01-12 22:35:00|104.66|101.86|104.7|101.9|104.7|101.9|104.66|101.86|0
1642027200000|2022-01-12 22:40:00|104.69|101.89|104.67|101.87|104.7|101.9|104.65|101.85|0
1642027500000|2022-01-12 22:45:00|104.68|101.88|104.67|101.87|104.68|101.88|104.66|101.86|0
1642027800000|2022-01-12 22:50:00|104.66|101.86|104.66|101.86|104.66|101.86|104.65|101.85|0
1642028100000|2022-01-12 22:55:00|104.65|101.85|104.67|101.87|104.67|101.87|104.64|101.84|0
1642028400000|2022-01-12 23:00:00|104.53|101.73|104.47|101.67|104.84|102.04|104.35|101.55|0
1642028700000|2022-01-12 23:05:00|104.49|101.69|104.66|101.86|104.78|101.98|104.49|101.69|0
1642029000000|2022-01-12 23:10:00|104.6|101.8|104.72|101.92|104.83|102.03|104.6|101.8|0
1642029300000|2022-01-12 23:15:00|104.77|101.97|104.66|101.86|104.83|102.03|104.66|101.86|0
1642029600000|2022-01-12 23:20:00|104.63|101.83|104.37|101.57|104.63|101.83|104.34|101.54|0
1642029900000|2022-01-12 23:25:00|104.34|101.54|104.74|101.94|104.82|102.02|104.31|101.51|0
1642030200000|2022-01-12 23:30:00|104.65|101.85|104.65|101.85|104.76|101.96|104.42|101.62|0
1642030500000|2022-01-12 23:35:00|104.59|101.79|104.48|101.68|104.71|101.91|104.25|101.45|0
1642030800000|2022-01-12 23:40:00|104.45|101.65|104.82|102.02|104.93|102.13|104.36|101.56|0
1642031100000|2022-01-12 23:45:00|104.76|101.96|104.93|102.13|104.93|102.13|104.47|101.67|0
1642031400000|2022-01-12 23:50:00|104.98|102.18|105.15|102.35|105.27|102.47|104.87|102.07|0
1642031700000|2022-01-12 23:55:00|105.1|102.3|104.81|102.01|105.13|102.33|104.75|101.95|0
1642032000000|2022-01-13 00:00:00|104.75|101.95|105.03|102.23|105.21|102.41|104.75|101.95|0
1642032300000|2022-01-13 00:05:00|105.09|102.29|105.37|102.57|105.37|102.57|104.8|102|0
1642032600000|2022-01-13 00:10:00|105.35|102.55|105.69|102.89|105.75|102.95|105.32|102.52|0
1642032900000|2022-01-13 00:15:00|105.72|102.92|105.54|102.74|105.83|103.03|105.49|102.69|0
1642033200000|2022-01-13 00:20:00|105.57|102.77|105.37|102.57|105.66|102.86|105.2|102.4|0
1642033500000|2022-01-13 00:25:00|105.4|102.6|105.42|102.62|105.54|102.74|105.2|102.4|0
1642033800000|2022-01-13 00:30:00|105.45|102.65|104.85|102.05|105.45|102.65|104.79|101.99|0
1642034100000|2022-01-13 00:35:00|104.79|101.99|104.96|102.16|105.02|102.22|104.79|101.99|0
1642034400000|2022-01-13 00:40:00|104.9|102.1|105.13|102.33|105.13|102.33|104.79|101.99|0
1642034700000|2022-01-13 00:45:00|105.07|102.27|105.07|102.27|105.07|102.27|104.84|102.04|0
1642035000000|2022-01-13 00:50:00|105.13|102.33|105.12|102.32|105.3|102.5|105.12|102.32|0
1642035300000|2022-01-13 00:55:00|105.15|102.35|105.41|102.61|105.41|102.61|105.12|102.32|0
1642035600000|2022-01-13 01:00:00|105.35|102.55|105|102.2|105.41|102.61|105|102.2|0
1642035900000|2022-01-13 01:05:00|105.06|102.26|104.72|101.92|105.06|102.26|104.55|101.75|0
1642036200000|2022-01-13 01:10:00|104.75|101.95|104.83|102.03|104.89|102.09|104.66|101.86|0
1642036500000|2022-01-13 01:15:00|104.89|102.09|105.45|102.65|105.45|102.65|104.77|101.97|0
1642036800000|2022-01-13 01:20:00|105.51|102.71|105.45|102.65|105.57|102.77|105.23|102.43|0
1642037100000|2022-01-13 01:25:00|105.48|102.68|105.39|102.59|105.6|102.8|105.28|102.48|0
1642037400000|2022-01-13 01:30:00|105.36|102.56|105.76|102.96|105.79|102.99|105.28|102.48|0
1642037700000|2022-01-13 01:35:00|105.73|102.93|105.62|102.82|105.96|103.16|105.36|102.56|0
1642038000000|2022-01-13 01:40:00|105.96|103.16|105.96|103.16|106.13|103.33|105.85|103.05|0
1642038300000|2022-01-13 01:45:00|106.02|103.22|106.36|103.56|106.48|103.68|105.96|103.16|0
1642038600000|2022-01-13 01:50:00|106.42|103.62|106.76|103.96|106.88|104.08|106.36|103.56|0
1642038900000|2022-01-13 01:55:00|106.99|104.19|107.86|105.06|108.19|105.39|106.88|104.08|0
1642039200000|2022-01-13 02:00:00|107.81|105.01|107.28|104.48|107.81|105.01|107.22|104.42|0
1642039500000|2022-01-13 02:05:00|107.31|104.51|107.28|104.48|107.4|104.6|107.22|104.42|0
1642039800000|2022-01-13 02:10:00|107.33|104.53|106.87|104.07|107.33|104.53|106.87|104.07|0
1642040100000|2022-01-13 02:15:00|106.81|104.01|106.92|104.12|107.04|104.24|106.58|103.78|0
1642040400000|2022-01-13 02:20:00|106.9|104.1|106.81|104.01|107.15|104.35|106.81|104.01|0
1642040700000|2022-01-13 02:25:00|106.86|104.06|106.72|103.92|106.86|104.06|106.63|103.83|0
1642041000000|2022-01-13 02:30:00|106.69|103.89|106.74|103.94|106.74|103.94|106.45|103.65|0
1642041300000|2022-01-13 02:35:00|106.68|103.88|106.51|103.71|106.74|103.94|106.45|103.65|0
1642041600000|2022-01-13 02:40:00|106.45|103.65|106.51|103.71|106.57|103.77|106.45|103.65|0
1642041900000|2022-01-13 02:45:00|106.54|103.74|106.39|103.59|106.56|103.76|106.19|103.39|0
1642042200000|2022-01-13 02:50:00|106.45|103.65|106.91|104.11|106.91|104.11|106.39|103.59|0
1642042500000|2022-01-13 02:55:00|106.85|104.05|106.73|103.93|106.85|104.05|106.56|103.76|0
1642042800000|2022-01-13 03:00:00|106.79|103.99|107.02|104.22|107.25|104.45|106.73|103.93|0
1642043100000|2022-01-13 03:05:00|107.08|104.28|107.39|104.59|107.6|104.8|107.02|104.22|0
1642043400000|2022-01-13 03:10:00|107.36|104.56|107.36|104.56|107.59|104.79|107.19|104.39|0
1642043700000|2022-01-13 03:15:00|107.42|104.62|107.24|104.44|107.48|104.68|107.18|104.38|0
1642044000000|2022-01-13 03:20:00|107.18|104.38|107.36|104.56|107.36|104.56|107.07|104.27|0
1642044300000|2022-01-13 03:25:00|107.33|104.53|107.94|105.14|108|105.2|107.24|104.44|0
1642044600000|2022-01-13 03:30:00|107.88|105.08|107.35|104.55|107.88|105.08|107.29|104.49|0
1642044900000|2022-01-13 03:35:00|107.32|104.52|107.41|104.61|107.58|104.78|107.29|104.49|0
1642045200000|2022-01-13 03:40:00|107.35|104.55|107.4|104.6|107.55|104.75|107.23|104.43|0
1642045500000|2022-01-13 03:45:00|107.43|104.63|107.4|104.6|107.52|104.72|107.29|104.49|0
1642045800000|2022-01-13 03:50:00|107.34|104.54|107.22|104.42|107.58|104.78|107.22|104.42|0
1642046100000|2022-01-13 03:55:00|107.17|104.37|107.05|104.25|107.28|104.48|107.05|104.25|0
1642046400000|2022-01-13 04:00:00|107.02|104.22|106.87|104.07|107.05|104.25|106.76|103.96|0
1642046700000|2022-01-13 04:05:00|106.76|103.96|106.7|103.9|106.76|103.96|106.58|103.78|0
1642047000000|2022-01-13 04:10:00|106.75|103.95|106.81|104.01|106.87|104.07|106.72|103.92|0
1642047300000|2022-01-13 04:15:00|106.75|103.95|106.69|103.89|106.75|103.95|106.46|103.66|0
1642047600000|2022-01-13 04:20:00|106.63|103.83|106.6|103.8|106.69|103.89|106.6|103.8|0
1642047900000|2022-01-13 04:25:00|106.63|103.83|106.51|103.71|106.69|103.89|106.51|103.71|0
1642048200000|2022-01-13 04:30:00|106.57|103.77|106.97|104.17|106.97|104.17|106.57|103.77|0
1642048500000|2022-01-13 04:35:00|106.95|104.15|106.8|104|106.97|104.17|106.74|103.94|0
1642048800000|2022-01-13 04:40:00|106.77|103.97|106.74|103.94|106.8|104|106.68|103.88|0
1642049100000|2022-01-13 04:45:00|106.79|103.99|106.68|103.88|106.85|104.05|106.62|103.82|0
1642049400000|2022-01-13 04:50:00|106.62|103.82|106.56|103.76|106.62|103.82|106.44|103.64|0
1642049700000|2022-01-13 04:55:00|106.5|103.7|106.61|103.81|106.61|103.81|106.38|103.58|0
1642050000000|2022-01-13 05:00:00|106.56|103.76|106.32|103.52|106.61|103.81|106.26|103.46|0
1642050300000|2022-01-13 05:05:00|106.29|103.49|106.78|103.98|106.9|104.1|106.29|103.49|0
1642050600000|2022-01-13 05:10:00|106.84|104.04|107.24|104.44|107.24|104.44|106.78|103.98|0
1642050900000|2022-01-13 05:15:00|107.3|104.5|107.39|104.59|107.47|104.67|107.07|104.27|0
1642051200000|2022-01-13 05:20:00|107.42|104.62|107.3|104.5|107.47|104.67|107.3|104.5|0
1642051500000|2022-01-13 05:25:00|107.27|104.47|107.44|104.64|107.53|104.73|107.24|104.44|0
1642051800000|2022-01-13 05:30:00|107.41|104.61|107.47|104.67|107.64|104.84|107.29|104.49|0
1642052100000|2022-01-13 05:35:00|107.44|104.64|107.35|104.55|107.44|104.64|107.12|104.32|0
1642052400000|2022-01-13 05:40:00|107.29|104.49|107.52|104.72|107.7|104.9|107.29|104.49|0
1642052700000|2022-01-13 05:45:00|107.58|104.78|107.46|104.66|107.75|104.95|107.34|104.54|0
1642053000000|2022-01-13 05:50:00|107.43|104.63|107.11|104.31|107.52|104.72|106.99|104.19|0
1642053300000|2022-01-13 05:55:00|107.17|104.37|107.45|104.65|107.63|104.83|107.17|104.37|0
1642053600000|2022-01-13 06:00:00|107.28|104.48|107.28|104.48|107.66|104.86|107.02|104.22|0
1642053900000|2022-01-13 06:05:00|107.25|104.45|106.75|103.95|107.25|104.45|106.58|103.78|0
1642054200000|2022-01-13 06:10:00|106.81|104.01|106.52|103.72|106.81|104.01|106.29|103.49|0
1642054500000|2022-01-13 06:15:00|106.55|103.75|106.11|103.31|106.61|103.81|106.05|103.25|0
1642054800000|2022-01-13 06:20:00|106.08|103.28|107.04|104.24|107.07|104.27|105.82|103.02|0
1642055100000|2022-01-13 06:25:00|107.1|104.3|107.21|104.41|107.39|104.59|107.04|104.24|0
1642055400000|2022-01-13 06:30:00|107.27|104.47|106.86|104.06|107.39|104.59|106.81|104.01|0
1642055700000|2022-01-13 06:35:00|106.81|104.01|106.95|104.15|107.04|104.24|106.81|104.01|0
1642056000000|2022-01-13 06:40:00|106.92|104.12|107.32|104.52|107.38|104.58|106.92|104.12|0
1642056300000|2022-01-13 06:45:00|107.29|104.49|107.44|104.64|107.49|104.69|107.26|104.46|0
1642056600000|2022-01-13 06:50:00|107.38|104.58|107.9|105.1|107.93|105.13|107.38|104.58|0
1642056900000|2022-01-13 06:55:00|107.84|105.04|107.72|104.92|107.9|105.1|107.61|104.81|0
1642057200000|2022-01-13 07:00:00|107.84|105.04|108.42|105.62|108.48|105.68|107.61|104.81|0
1642057500000|2022-01-13 07:05:00|108.36|105.56|108.12|105.32|108.71|105.91|108.12|105.32|0
1642057800000|2022-01-13 07:10:00|108.24|105.44|108.18|105.38|108.41|105.61|108.01|105.21|0
1642058100000|2022-01-13 07:15:00|108.24|105.44|108.35|105.55|108.47|105.67|107.95|105.15|0
1642058400000|2022-01-13 07:20:00|108.29|105.49|108.41|105.61|108.47|105.67|108.18|105.38|0
1642058700000|2022-01-13 07:25:00|108.35|105.55|108.45|105.65|108.75|105.95|106.44|103.64|0
1642059000000|2022-01-13 07:30:00|108.51|105.71|108.33|105.53|108.51|105.71|108.22|105.42|0
1642059300000|2022-01-13 07:35:00|108.27|105.47|108.21|105.41|108.74|105.94|108.21|105.41|0
1642059600000|2022-01-13 07:40:00|108.19|105.39|108.5|105.7|108.5|105.7|108.1|105.3|0
1642059900000|2022-01-13 07:45:00|108.56|105.76|108.33|105.53|108.56|105.76|108.21|105.41|0
1642060200000|2022-01-13 07:50:00|108.38|105.58|108.44|105.64|108.44|105.64|108.27|105.47|0
1642060500000|2022-01-13 07:55:00|108.5|105.7|108.06|105.26|108.56|105.76|107.97|105.17|0
1642060800000|2022-01-13 08:00:00|108.03|105.23|107.79|104.99|108.38|105.58|107.59|104.79|0
1642061100000|2022-01-13 08:05:00|107.49|105.29|106.71|104.51|107.64|105.44|106.68|104.48|0
1642061400000|2022-01-13 08:10:00|106.65|104.45|106.16|103.96|106.68|104.48|105.99|103.79|0
1642061700000|2022-01-13 08:15:00|106.04|103.84|106.24|104.04|106.5|104.3|105.76|103.56|0
1642062000000|2022-01-13 08:20:00|106.27|104.07|105.47|103.27|106.39|104.19|105.47|103.27|0
1642062300000|2022-01-13 08:25:00|105.41|103.21|105.06|102.86|105.75|103.55|105.01|102.81|0
1642062600000|2022-01-13 08:30:00|105.01|102.81|105.18|102.98|105.23|103.03|104.55|102.35|0
1642062900000|2022-01-13 08:35:00|105.21|103.01|105.57|103.37|105.75|103.55|105.21|103.01|0
1642063200000|2022-01-13 08:40:00|105.6|103.4|105.28|103.08|105.69|103.49|105.2|103|0
1642063500000|2022-01-13 08:45:00|105.34|103.14|105.48|103.28|105.51|103.31|105|102.8|0
1642063800000|2022-01-13 08:50:00|105.43|103.23|106.02|103.82|106.03|103.83|105.4|103.2|0
1642064100000|2022-01-13 08:55:00|106.08|103.88|106.02|103.82|106.14|103.94|105.79|103.59|0
1642064400000|2022-01-13 09:00:00|105.96|103.76|106.54|104.34|106.71|104.51|105.82|103.62|0
1642064700000|2022-01-13 09:05:00|106.36|104.16|106.16|103.96|106.54|104.34|106.07|103.87|0
1642065000000|2022-01-13 09:10:00|106.33|104.13|106.56|104.36|106.65|104.45|106.22|104.02|0
1642065300000|2022-01-13 09:15:00|106.76|104.56|106.5|104.3|106.88|104.68|106.5|104.3|0
1642065600000|2022-01-13 09:20:00|106.47|104.27|106.18|103.98|106.53|104.33|106.07|103.87|0
1642065900000|2022-01-13 09:25:00|106.21|104.01|105.89|103.69|106.3|104.1|105.84|103.64|0
1642066200000|2022-01-13 09:30:00|105.92|103.72|105.81|103.61|105.95|103.75|105.72|103.52|0
1642066500000|2022-01-13 09:35:00|105.86|103.66|105.72|103.52|105.92|103.72|105.66|103.46|0
1642066800000|2022-01-13 09:40:00|105.77|103.57|105.69|103.49|105.89|103.69|105.54|103.34|0
1642067100000|2022-01-13 09:45:00|105.66|103.46|106.05|103.85|106.11|103.91|105.65|103.45|0
1642067400000|2022-01-13 09:50:00|106.17|103.97|105.8|103.6|106.17|103.97|105.59|103.39|0
1642067700000|2022-01-13 09:55:00|105.82|103.62|105.53|103.33|105.99|103.79|105.53|103.33|0
1642068000000|2022-01-13 10:00:00|105.48|103.28|105.59|103.39|105.65|103.45|105.36|103.16|0
1642068300000|2022-01-13 10:05:00|105.65|103.45|105.36|103.16|105.65|103.45|105.3|103.1|0
1642068600000|2022-01-13 10:10:00|105.41|103.21|105.41|103.21|105.41|103.21|105.18|102.98|0
1642068900000|2022-01-13 10:15:00|105.47|103.27|105.12|102.92|105.47|103.27|105.12|102.92|0
1642069200000|2022-01-13 10:20:00|105.18|102.98|105.18|102.98|105.35|103.15|104.95|102.75|0
1642069500000|2022-01-13 10:25:00|105.21|103.01|104.83|102.63|105.24|103.04|104.61|102.41|0
1642069800000|2022-01-13 10:30:00|104.89|102.69|104.72|102.52|104.95|102.75|104.43|102.23|0
1642070100000|2022-01-13 10:35:00|104.77|102.57|104.72|102.52|104.83|102.63|104.6|102.4|0
1642070400000|2022-01-13 10:40:00|104.66|102.46|104.43|102.23|104.72|102.52|104.32|102.12|0
1642070700000|2022-01-13 10:45:00|104.37|102.17|104.65|102.45|104.65|102.45|104.26|102.06|0
1642071000000|2022-01-13 10:50:00|104.71|102.51|104.88|102.68|105.05|102.85|104.65|102.45|0
1642071300000|2022-01-13 10:55:00|104.94|102.74|104.82|102.62|104.99|102.79|104.71|102.51|0
1642071600000|2022-01-13 11:00:00|104.71|102.51|104.36|102.16|104.82|102.62|104.36|102.16|0
1642071900000|2022-01-13 11:05:00|104.42|102.22|104.42|102.22|104.65|102.45|104.39|102.19|0
1642072200000|2022-01-13 11:10:00|104.36|102.16|104.41|102.21|104.53|102.33|104.16|101.96|0
1642072500000|2022-01-13 11:15:00|104.47|102.27|104.7|102.5|104.7|102.5|104.07|101.87|0
1642072800000|2022-01-13 11:20:00|104.81|102.61|104.98|102.78|104.98|102.78|104.64|102.44|0
1642073100000|2022-01-13 11:25:00|105.03|102.83|105.38|103.18|105.43|103.23|105.03|102.83|0
1642073400000|2022-01-13 11:30:00|105.32|103.12|105.09|102.89|105.38|103.18|104.97|102.77|0
1642073700000|2022-01-13 11:35:00|105.14|102.94|105.08|102.88|105.26|103.06|104.97|102.77|0
1642074000000|2022-01-13 11:40:00|105.14|102.94|105.14|102.94|105.26|103.06|105.03|102.83|0
1642074300000|2022-01-13 11:45:00|105.08|102.88|105.19|102.99|105.31|103.11|105.02|102.82|0
1642074600000|2022-01-13 11:50:00|105.22|103.02|105.42|103.22|105.48|103.28|105.14|102.94|0
1642074900000|2022-01-13 11:55:00|105.48|103.28|105.82|103.62|105.88|103.68|105.42|103.22|0
1642075200000|2022-01-13 12:00:00|105.88|103.68|105.47|103.27|105.88|103.68|105.13|102.93|0
1642075500000|2022-01-13 12:05:00|105.53|103.33|104.55|102.35|106.56|104.36|104.5|102.3|0
1642075800000|2022-01-13 12:10:00|104.61|102.41|104.24|102.04|104.61|102.41|104.1|101.9|0
1642076100000|2022-01-13 12:15:00|104.27|102.07|104.41|102.21|104.55|102.35|104.27|102.07|0
1642076400000|2022-01-13 12:20:00|104.44|102.24|104.21|102.01|104.83|102.63|104.15|101.95|0
1642076700000|2022-01-13 12:25:00|104.18|101.98|104.03|101.83|104.21|102.01|104.03|101.83|0
1642077000000|2022-01-13 12:30:00|104.09|101.89|104.03|101.83|104.43|102.23|104.03|101.83|0
1642077300000|2022-01-13 12:35:00|104.09|101.89|104.08|101.88|104.26|102.06|103.97|101.77|0
1642077600000|2022-01-13 12:40:00|104.14|101.94|103.8|101.6|104.14|101.94|103.74|101.54|0
1642077900000|2022-01-13 12:45:00|103.77|101.57|103.8|101.6|103.85|101.65|103.68|101.48|0
1642078200000|2022-01-13 12:50:00|103.74|101.54|104.13|101.93|104.19|101.99|103.74|101.54|0
1642078500000|2022-01-13 12:55:00|104.19|101.99|104.02|101.82|104.19|101.99|103.88|101.68|0
1642078800000|2022-01-13 13:00:00|104.07|101.87|104.36|102.16|104.53|102.33|103.79|101.59|0
1642079100000|2022-01-13 13:05:00|104.3|102.1|104.47|102.27|104.64|102.44|104.19|101.99|0
1642079400000|2022-01-13 13:10:00|104.41|102.21|104.07|101.87|104.52|102.32|104.07|101.87|0
1642079700000|2022-01-13 13:15:00|104.12|101.92|103.95|101.75|104.24|102.04|103.78|101.58|0
1642080000000|2022-01-13 13:20:00|103.89|101.69|103.78|101.58|104.06|101.86|103.61|101.41|0
1642080300000|2022-01-13 13:25:00|103.72|101.52|103.89|101.69|103.89|101.69|103.61|101.41|0
1642080600000|2022-01-13 13:30:00|103.95|101.75|102.65|100.45|104.09|101.89|102.31|100.11|0
1642080900000|2022-01-13 13:35:00|102.76|100.56|102.92|100.72|103.09|100.89|101.97|99.77|0
1642081200000|2022-01-13 13:40:00|102.87|100.67|102.98|100.78|103.21|101.01|102.87|100.67|0
1642081500000|2022-01-13 13:45:00|102.92|100.72|102.81|100.61|102.98|100.78|102.59|100.39|0
1642081800000|2022-01-13 13:50:00|102.75|100.55|102.24|100.04|102.81|100.61|102.24|100.04|0
1642082100000|2022-01-13 13:55:00|102.3|100.1|102.35|100.15|102.58|100.38|102.02|99.82|0
1642082400000|2022-01-13 14:00:00|102.3|100.1|102.13|99.93|102.41|100.21|102.13|99.93|0
1642082700000|2022-01-13 14:05:00|102.07|99.87|101.73|99.53|102.13|99.93|101.73|99.53|0
1642083000000|2022-01-13 14:10:00|101.68|99.48|102.07|99.87|102.24|100.04|101.57|99.37|0
1642083300000|2022-01-13 14:15:00|102.12|99.92|102.34|100.14|102.4|100.2|101.96|99.76|0
1642083600000|2022-01-13 14:20:00|102.29|100.09|102.12|99.92|102.34|100.14|101.95|99.75|0
1642083900000|2022-01-13 14:25:00|102.17|99.97|101.95|99.75|102.17|99.97|101.78|99.58|0
1642084200000|2022-01-13 14:30:00|101.89|99.69|102.23|100.03|102.56|100.36|100.89|98.69|0
1642084500000|2022-01-13 14:35:00|102.28|100.08|101.35|99.15|103.33|101.13|101.29|99.09|0
1642084800000|2022-01-13 14:40:00|101.18|98.98|101.9|99.7|102.85|100.65|100.96|98.76|0
1642085100000|2022-01-13 14:45:00|101.79|99.59|101.84|99.64|102.46|100.26|101.68|99.48|0
1642085400000|2022-01-13 14:50:00|101.79|99.59|102.01|99.81|102.57|100.37|101.56|99.36|0
1642085700000|2022-01-13 14:55:00|102.06|99.86|101.84|99.64|102.06|99.86|100.67|98.47|0
1642086000000|2022-01-13 15:00:00|101.67|99.47|103.12|100.92|103.18|100.98|101.45|99.25|0
1642086300000|2022-01-13 15:05:00|103.07|100.87|103.57|101.37|103.69|101.49|102.84|100.64|0
1642086600000|2022-01-13 15:10:00|103.63|101.43|104.42|102.22|104.48|102.28|103.63|101.43|0
1642086900000|2022-01-13 15:15:00|104.53|102.33|105.56|103.36|105.94|103.74|104.25|102.05|0
1642087200000|2022-01-13 15:20:00|105.39|103.19|104.93|102.73|105.5|103.3|104.76|102.56|0
1642087500000|2022-01-13 15:25:00|105.04|102.84|104.47|102.27|105.73|103.53|104.47|102.27|0
1642087800000|2022-01-13 15:30:00|104.53|102.33|105.73|103.53|106.19|103.99|103.96|101.76|0
1642088100000|2022-01-13 15:35:00|105.61|103.41|105.78|103.58|106.36|104.16|105.21|103.01|0
1642088400000|2022-01-13 15:40:00|105.9|103.7|106.24|104.04|106.3|104.1|105.26|103.06|0
1642088700000|2022-01-13 15:45:00|106.12|103.92|106.06|103.86|106.7|104.5|105.2|103|0
1642089000000|2022-01-13 15:50:00|106.12|103.92|109.01|106.81|109.36|107.16|105.15|102.95|0
1642089300000|2022-01-13 15:55:00|108.83|106.63|107.9|105.7|108.83|106.63|107.66|105.46|0
1642089600000|2022-01-13 16:00:00|107.95|105.75|108.07|105.87|109.06|106.86|107.08|104.88|0
1642089900000|2022-01-13 16:05:00|108.13|105.93|107.77|105.57|108.42|106.22|107.08|104.88|0
1642090200000|2022-01-13 16:10:00|107.83|105.63|108.88|106.68|109.12|106.92|107.83|105.63|0
1642090500000|2022-01-13 16:15:00|108.82|106.62|108.7|106.5|109|106.8|107.89|105.69|0
1642090800000|2022-01-13 16:20:00|108.65|106.45|106.61|104.41|108.82|106.62|106.49|104.29|0
1642091100000|2022-01-13 16:25:00|106.55|104.35|105.63|103.43|106.72|104.52|105.46|103.26|0
1642091400000|2022-01-13 16:30:00|105.69|103.49|105.8|103.6|106.26|104.06|105.34|103.14|0
1642091700000|2022-01-13 16:35:00|105.85|103.65|105|102.8|105.85|103.65|104.94|102.74|0
1642092000000|2022-01-13 16:40:00|105.05|102.85|105.22|103.02|105.34|103.14|104.82|102.62|0
1642092300000|2022-01-13 16:45:00|105.16|102.96|105.58|103.38|107.09|104.89|104.25|102.05|0
1642092600000|2022-01-13 16:50:00|105.63|103.43|105.17|102.97|106.21|104.01|105.12|102.92|0
1642092900000|2022-01-13 16:55:00|105.23|103.03|105.8|103.6|105.92|103.72|105.23|103.03|0
1642093200000|2022-01-13 17:00:00|105.86|103.66|107.94|105.74|108.11|105.91|105.86|103.66|0
1642093500000|2022-01-13 17:05:00|108.05|105.85|107.58|105.38|108.23|106.03|107.35|105.15|0
1642093800000|2022-01-13 17:10:00|107.53|105.33|108.98|106.78|108.98|106.78|107.53|105.33|0
1642094100000|2022-01-13 17:15:00|109.04|106.84|112.82|110.62|113.41|111.21|108.44|106.24|0
1642094400000|2022-01-13 17:20:00|113|110.8|113.73|111.53|115.19|112.99|113|110.8|0
1642094700000|2022-01-13 17:25:00|113.79|111.59|113.91|111.71|114.27|112.07|113.18|110.98|0
1642095000000|2022-01-13 17:30:00|114.21|112.01|112.88|110.68|115.25|113.05|112.81|110.61|0
1642095300000|2022-01-13 17:35:00|112.94|110.74|112.69|110.49|113.72|111.52|112.03|109.83|0
1642095600000|2022-01-13 17:40:00|112.57|110.37|114.02|111.82|114.02|111.82|112.57|110.37|0
1642095900000|2022-01-13 17:45:00|113.96|111.76|115.43|113.23|115.86|113.66|113.17|110.97|0
1642096200000|2022-01-13 17:50:00|115.55|113.35|114.93|112.73|116.42|114.22|113.49|111.29|0
1642096500000|2022-01-13 17:55:00|114.81|112.61|113.89|111.69|115.11|112.91|113.89|111.69|0
1642096800000|2022-01-13 18:00:00|113.95|111.75|113.58|111.38|115.45|113.25|113.34|111.14|0
1642097100000|2022-01-13 18:05:00|113.82|111.62|112.61|110.41|113.88|111.68|111.95|109.75|0
1642097400000|2022-01-13 18:10:00|112.67|110.47|112.97|110.77|113.61|111.41|112.25|110.05|0
1642097700000|2022-01-13 18:15:00|112.85|110.65|112.79|110.59|113.21|111.01|111.95|109.75|0
1642098000000|2022-01-13 18:20:00|112.73|110.53|111.46|109.26|113.15|110.95|110.99|108.79|0
1642098300000|2022-01-13 18:25:00|111.4|109.2|111.76|109.56|112.78|110.58|111.04|108.84|0
1642098600000|2022-01-13 18:30:00|111.88|109.68|112.66|110.46|112.78|110.58|111.88|109.68|0
1642098900000|2022-01-13 18:35:00|112.6|110.4|112.35|110.15|113.44|111.24|112.11|109.91|0
1642099200000|2022-01-13 18:40:00|112.47|110.27|113.14|110.94|113.38|111.18|112.47|110.27|0
1642099500000|2022-01-13 18:45:00|113.08|110.88|112.35|110.15|113.2|111|112.17|109.97|0
1642099800000|2022-01-13 18:50:00|112.41|110.21|112.29|110.09|112.89|110.69|112.17|109.97|0
1642100100000|2022-01-13 18:55:00|112.23|110.03|111.38|109.18|112.41|110.21|111.33|109.13|0
1642100400000|2022-01-13 19:00:00|111.44|109.24|110.67|108.47|111.8|109.6|110.13|107.93|0
1642100700000|2022-01-13 19:05:00|110.61|108.41|109.32|107.12|111.27|109.07|108.26|106.06|0
1642101000000|2022-01-13 19:10:00|109.38|107.18|112.04|109.84|112.1|109.9|109.38|107.18|0
1642101300000|2022-01-13 19:15:00|111.92|109.72|113.48|111.28|114.09|111.89|111.74|109.54|0
1642101600000|2022-01-13 19:20:00|113.42|111.22|113.42|111.22|114.03|111.83|113.12|110.92|0
1642101900000|2022-01-13 19:25:00|113.51|111.31|115|112.8|115.12|112.92|112.7|110.5|0
1642102200000|2022-01-13 19:30:00|115.06|112.86|114.93|112.73|116.23|114.03|114.81|112.61|0
1642102500000|2022-01-13 19:35:00|114.87|112.67|116.53|114.33|116.53|114.33|114.75|112.55|0
1642102800000|2022-01-13 19:40:00|116.47|114.27|115.54|113.34|116.59|114.39|115.3|113.1|0
1642103100000|2022-01-13 19:45:00|115.6|113.4|116.34|114.14|116.4|114.2|115.17|112.97|0
1642103400000|2022-01-13 19:50:00|116.28|114.08|115.54|113.34|116.59|114.39|115.29|113.09|0
1642103700000|2022-01-13 19:55:00|115.6|113.4|115.23|113.03|115.6|113.4|114.68|112.48|0
1642104000000|2022-01-13 20:00:00|115.53|113.33|117.89|115.69|118.32|116.12|115.53|113.33|0
1642104300000|2022-01-13 20:05:00|117.64|115.44|118.31|116.11|118.37|116.17|116.13|113.93|0
1642104600000|2022-01-13 20:10:00|118.37|116.17|118.81|116.61|119.63|117.43|118.12|115.92|0
1642104900000|2022-01-13 20:15:00|118.87|116.67|118.18|115.98|119.5|117.3|117.61|115.41|0
1642105200000|2022-01-13 20:20:00|118.24|116.04|119.05|116.85|119.68|117.48|117.8|115.6|0
1642105500000|2022-01-13 20:25:00|119.18|116.98|118.23|116.03|119.43|117.23|118.05|115.85|0
1642105800000|2022-01-13 20:30:00|117.92|115.72|117.86|115.66|118.64|116.44|117.24|115.04|0
1642106100000|2022-01-13 20:35:00|118.17|115.97|121.73|119.53|121.79|119.59|118.04|115.84|0
1642106400000|2022-01-13 20:40:00|121.22|119.02|121.6|119.4|121.73|119.53|120.71|118.51|0
1642106700000|2022-01-13 20:45:00|121.79|119.59|124.08|121.88|124.34|122.14|121.03|118.83|0
1642107000000|2022-01-13 20:50:00|124.01|121.81|125.51|123.31|125.97|123.77|123.88|121.68|0
1642107300000|2022-01-13 20:55:00|125.77|123.57|123.69|121.49|126.62|124.42|123.62|121.42|0
1642107600000|2022-01-13 21:00:00|123.3|121.1|123.94|121.74|125.57|123.37|122.91|120.71|0
1642107900000|2022-01-13 21:05:00|123.74|121.54|124|121.8|124.39|122.19|123.22|121.02|0
1642108200000|2022-01-13 21:10:00|123.93|121.73|123.54|121.34|124.45|122.25|123.09|120.89|0
1642108500000|2022-01-13 21:15:00|123.97|121.17|124.36|121.56|124.55|121.75|123.78|120.98|0
1642108800000|2022-01-13 21:20:00|124.23|121.43|124.49|121.69|124.62|121.82|124.23|121.43|0
1642109100000|2022-01-13 21:25:00|124.42|121.62|125.07|122.27|125.3|122.5|124.1|121.3|0
1642109400000|2022-01-13 21:30:00|125|122.2|124.29|121.49|125.26|122.46|124.29|121.49|0
1642109700000|2022-01-13 21:35:00|124.32|121.52|124.15|121.35|124.42|121.62|123.93|121.13|0
1642110000000|2022-01-13 21:40:00|124.09|121.29|124.15|121.35|124.28|121.48|123.8|121|0
1642110300000|2022-01-13 21:45:00|124.12|121.32|124.44|121.64|124.67|121.87|123.89|121.09|0
1642110600000|2022-01-13 21:50:00|124.41|121.61|124.02|121.22|124.54|121.74|124.02|121.22|0
1642110900000|2022-01-13 21:55:00|124.08|121.28|123.72|120.92|124.08|121.28|123.69|120.89|0
1642111200000|2022-01-13 22:00:00|123.63|120.83|123.65|120.85|123.74|120.94|123.63|120.83|0
1642111500000|2022-01-13 22:05:00|123.66|120.86|123.64|120.84|123.69|120.89|123.55|120.75|0
1642111800000|2022-01-13 22:10:00|123.63|120.83|123.63|120.83|123.64|120.84|123.63|120.83|0
1642112100000|2022-01-13 22:15:00|123.62|120.82|123.76|120.96|123.8|121|123.62|120.82|0
1642112400000|2022-01-13 22:20:00|123.77|120.97|123.8|121|123.82|121.02|123.74|120.94|0
1642112700000|2022-01-13 22:25:00|123.79|120.99|123.79|120.99|123.79|120.99|123.79|120.99|0
1642113000000|2022-01-13 22:30:00|123.77|120.97|123.79|120.99|123.83|121.03|123.69|120.89|0
1642113300000|2022-01-13 22:35:00|123.78|120.98|123.78|120.98|123.81|121.01|123.78|120.98|0
1642113600000|2022-01-13 22:40:00|123.74|120.94|123.74|120.94|123.78|120.98|123.7|120.9|0
1642113900000|2022-01-13 22:45:00|123.73|120.93|123.72|120.92|123.75|120.95|123.72|120.92|0
1642114200000|2022-01-13 22:50:00|123.69|120.89|123.62|120.82|123.69|120.89|123.61|120.81|0
1642114500000|2022-01-13 22:55:00|123.63|120.83|123.59|120.79|123.63|120.83|123.51|120.71|0
1642114800000|2022-01-13 23:00:00|123.05|120.25|122.75|119.95|123.08|120.28|122.44|119.64|0
1642115100000|2022-01-13 23:05:00|122.88|120.08|122.94|120.14|123.4|120.6|122.75|119.95|0
1642115400000|2022-01-13 23:10:00|122.85|120.05|122.62|119.82|123.01|120.21|122.49|119.69|0
1642115700000|2022-01-13 23:15:00|122.68|119.88|123.29|120.49|123.33|120.53|122.68|119.88|0
1642116000000|2022-01-13 23:20:00|123.39|120.59|123|120.2|123.39|120.59|122.74|119.94|0
1642116300000|2022-01-13 23:25:00|122.97|120.17|123.35|120.55|123.51|120.71|122.97|120.17|0
1642116600000|2022-01-13 23:30:00|123.32|120.52|123.06|120.26|123.38|120.58|122.87|120.07|0
1642116900000|2022-01-13 23:35:00|123.12|120.32|123.12|120.32|123.51|120.71|123.03|120.23|0
1642117200000|2022-01-13 23:40:00|123.09|120.29|122.99|120.19|123.28|120.48|122.8|120|0
1642117500000|2022-01-13 23:45:00|123.05|120.25|122.64|119.84|123.12|120.32|122.6|119.8|0
1642117800000|2022-01-13 23:50:00|122.67|119.87|122.86|120.06|123.11|120.31|122.67|119.87|0
1642118100000|2022-01-13 23:55:00|122.89|120.09|122.85|120.05|123.31|120.51|122.85|120.05|0
1642118400000|2022-01-14 00:00:00|122.98|120.18|125.12|122.32|125.74|122.94|122.72|119.92|0
1642118700000|2022-01-14 00:05:00|125.31|122.51|124.01|121.21|125.31|122.51|123.95|121.15|0
1642119000000|2022-01-14 00:10:00|124.14|121.34|123.55|120.75|124.14|121.34|123.43|120.63|0
1642119300000|2022-01-14 00:15:00|123.62|120.82|123.04|120.24|123.81|121.01|122.59|119.79|0
1642119600000|2022-01-14 00:20:00|123.1|120.3|123.07|120.27|123.49|120.69|122.97|120.17|0
1642119900000|2022-01-14 00:25:00|123.1|120.3|123.26|120.46|123.55|120.75|122.9|120.1|0
1642120200000|2022-01-14 00:30:00|123.29|120.49|123.74|120.94|123.8|121|123.13|120.33|0
1642120500000|2022-01-14 00:35:00|123.77|120.97|123.28|120.48|123.8|121|122.45|119.65|0
1642120800000|2022-01-14 00:40:00|123.35|120.55|122.77|119.97|123.8|121|122.61|119.81|0
1642121100000|2022-01-14 00:45:00|122.67|119.87|124.05|121.25|124.18|121.38|122.67|119.87|0
1642121400000|2022-01-14 00:50:00|124.12|121.32|123.24|120.44|124.31|121.51|123.21|120.41|0
1642121700000|2022-01-14 00:55:00|123.15|120.35|123.02|120.22|123.34|120.54|122.95|120.15|0
1642122000000|2022-01-14 01:00:00|123.08|120.28|122.56|119.76|123.34|120.54|122.18|119.38|0
1642122300000|2022-01-14 01:05:00|122.5|119.7|122.56|119.76|123.01|120.21|122.5|119.7|0
1642122600000|2022-01-14 01:10:00|122.47|119.67|123.07|120.27|123.2|120.4|122.4|119.6|0
1642122900000|2022-01-14 01:15:00|123.04|120.24|123.71|120.91|123.78|120.98|123.01|120.21|0
1642123200000|2022-01-14 01:20:00|123.84|121.04|123.39|120.59|124.17|121.37|123.26|120.46|0
1642123500000|2022-01-14 01:25:00|123.36|120.56|124.13|121.33|124.23|121.43|123.32|120.52|0
1642123800000|2022-01-14 01:30:00|124.1|121.3|124.29|121.49|124.61|121.81|123.87|121.07|0
1642124100000|2022-01-14 01:35:00|124.16|121.36|123.7|120.9|124.29|121.49|123.32|120.52|0
1642124400000|2022-01-14 01:40:00|123.64|120.84|124.8|122|124.87|122.07|123.51|120.71|0
1642124700000|2022-01-14 01:45:00|125|122.2|124.61|121.81|125.52|122.72|124.35|121.55|0
1642125000000|2022-01-14 01:50:00|124.54|121.74|124.7|121.9|125.06|122.26|124.54|121.74|0
1642125300000|2022-01-14 01:55:00|124.73|121.93|124.93|122.13|125.38|122.58|124.54|121.74|0
1642125600000|2022-01-14 02:00:00|124.86|122.06|124.79|121.99|125.32|122.52|124.4|121.6|0
1642125900000|2022-01-14 02:05:00|124.66|121.86|125.12|122.32|125.12|122.32|124.53|121.73|0
1642126200000|2022-01-14 02:10:00|125.05|122.25|126.89|124.09|127.02|124.22|124.99|122.19|0
1642126500000|2022-01-14 02:15:00|126.95|124.15|127.01|124.21|127.35|124.55|126.55|123.75|0
1642126800000|2022-01-14 02:20:00|127.08|124.28|126.48|123.68|127.08|124.28|126.09|123.29|0
1642127100000|2022-01-14 02:25:00|126.42|123.62|126.45|123.65|126.98|124.18|126.22|123.42|0
1642127400000|2022-01-14 02:30:00|126.38|123.58|126.28|123.48|126.48|123.68|125.83|123.03|0
1642127700000|2022-01-14 02:35:00|126.22|123.42|125.95|123.15|126.22|123.42|125.95|123.15|0
1642128000000|2022-01-14 02:40:00|125.82|123.02|125.53|122.73|125.95|123.15|125.49|122.69|0
1642128300000|2022-01-14 02:45:00|125.56|122.76|126.01|123.21|126.05|123.25|125.36|122.56|0
1642128600000|2022-01-14 02:50:00|125.95|123.15|125.68|122.88|125.95|123.15|125.49|122.69|0
1642128900000|2022-01-14 02:55:00|125.62|122.82|125.22|122.42|125.68|122.88|125.22|122.42|0
1642129200000|2022-01-14 03:00:00|125.29|122.49|125.97|123.17|126|123.2|125.16|122.36|0
1642129500000|2022-01-14 03:05:00|126|123.2|124.96|122.16|126|123.2|124.57|121.77|0
1642129800000|2022-01-14 03:10:00|125.02|122.22|125.41|122.61|125.67|122.87|124.63|121.83|0
1642130100000|2022-01-14 03:15:00|125.48|122.68|125.34|122.54|125.64|122.84|125.28|122.48|0
1642130400000|2022-01-14 03:20:00|125.31|122.51|125.47|122.67|125.73|122.93|125.21|122.41|0
1642130700000|2022-01-14 03:25:00|125.54|122.74|125.79|122.99|125.79|122.99|125.21|122.41|0
1642131000000|2022-01-14 03:30:00|125.86|123.06|126.28|123.48|126.51|123.71|125.6|122.8|0
1642131300000|2022-01-14 03:35:00|126.22|123.42|126.12|123.32|126.38|123.58|125.85|123.05|0
1642131600000|2022-01-14 03:40:00|126.05|123.25|126.7|123.9|126.77|123.97|126.05|123.25|0
1642131900000|2022-01-14 03:45:00|126.67|123.87|126.37|123.57|126.83|124.03|126.31|123.51|0
1642132200000|2022-01-14 03:50:00|126.34|123.54|126.43|123.63|126.67|123.87|126.34|123.54|0
1642132500000|2022-01-14 03:55:00|126.4|123.6|126.1|123.3|126.4|123.6|125.78|122.98|0
1642132800000|2022-01-14 04:00:00|126.04|123.24|125.19|122.39|126.04|123.24|124.93|122.13|0
1642133100000|2022-01-14 04:05:00|125.12|122.32|124.54|121.74|125.12|122.32|124.34|121.54|0
1642133400000|2022-01-14 04:10:00|124.41|121.61|124.47|121.67|124.57|121.77|124.21|121.41|0
1642133700000|2022-01-14 04:15:00|124.5|121.7|124.63|121.83|124.7|121.9|124.34|121.54|0
1642134000000|2022-01-14 04:20:00|124.66|121.86|123.43|120.63|124.66|121.86|123.37|120.57|0
1642134300000|2022-01-14 04:25:00|123.37|120.57|123.62|120.82|123.69|120.89|123.3|120.5|0
1642134600000|2022-01-14 04:30:00|123.59|120.79|123.88|121.08|124.01|121.21|123.49|120.69|0
1642134900000|2022-01-14 04:35:00|123.91|121.11|124.2|121.4|124.26|121.46|123.81|121.01|0
1642135200000|2022-01-14 04:40:00|124.26|121.46|124.16|121.36|124.33|121.53|124.16|121.36|0
1642135500000|2022-01-14 04:45:00|124.13|121.33|124.1|121.3|124.26|121.46|123.91|121.11|0
1642135800000|2022-01-14 04:50:00|124.13|121.33|124.13|121.33|124.29|121.49|124|121.2|0
1642136100000|2022-01-14 04:55:00|124.19|121.39|124.09|121.29|124.38|121.58|124.09|121.29|0
1642136400000|2022-01-14 05:00:00|124.06|121.26|123.73|120.93|124.06|121.26|123.61|120.81|0
1642136700000|2022-01-14 05:05:00|123.7|120.9|124.25|121.45|124.7|121.9|123.7|120.9|0
1642137000000|2022-01-14 05:10:00|124.22|121.42|123.33|120.53|125.22|122.42|123.07|120.27|0
1642137300000|2022-01-14 05:15:00|123.27|120.47|122.91|120.11|123.33|120.53|122.91|120.11|0
1642137600000|2022-01-14 05:20:00|122.88|120.08|123|120.2|123.2|120.4|122.88|120.08|0
1642137900000|2022-01-14 05:25:00|122.97|120.17|123|120.2|123.2|120.4|122.62|119.82|0
1642138200000|2022-01-14 05:30:00|123.04|120.24|123.32|120.52|123.32|120.52|122.81|120.01|0
1642138500000|2022-01-14 05:35:00|123.36|120.56|122.87|120.07|123.36|120.56|122.74|119.94|0
1642138800000|2022-01-14 05:40:00|122.93|120.13|123.09|120.29|123.32|120.52|122.87|120.07|0
1642139100000|2022-01-14 05:45:00|123.06|120.26|122.8|120|123.19|120.39|122.8|120|0
1642139400000|2022-01-14 05:50:00|122.86|120.06|122.35|119.55|122.93|120.13|122.35|119.55|0
1642139700000|2022-01-14 05:55:00|122.41|119.61|122.22|119.42|122.54|119.74|122.15|119.35|0
1642140000000|2022-01-14 06:00:00|122.28|119.48|122.25|119.45|122.28|119.48|121.39|118.59|0
1642140300000|2022-01-14 06:05:00|122.21|119.41|122.53|119.73|122.92|120.12|122.21|119.41|0
1642140600000|2022-01-14 06:10:00|122.47|119.67|121.79|118.99|122.53|119.73|121.73|118.93|0
1642140900000|2022-01-14 06:15:00|121.76|118.96|121.57|118.77|121.76|118.96|121.38|118.58|0
1642141200000|2022-01-14 06:20:00|121.54|118.74|121.82|119.02|122.01|119.21|120.99|118.19|0
1642141500000|2022-01-14 06:25:00|121.76|118.96|121.43|118.63|122.14|119.34|121.37|118.57|0
1642141800000|2022-01-14 06:30:00|121.37|118.57|120.92|118.12|121.43|118.63|120.67|117.87|0
1642142100000|2022-01-14 06:35:00|120.99|118.19|120.98|118.18|121.18|118.38|120.83|118.03|0
1642142400000|2022-01-14 06:40:00|120.95|118.15|120.82|118.02|120.95|118.15|120.6|117.8|0
1642142700000|2022-01-14 06:45:00|120.79|117.99|120.92|118.12|121.17|118.37|120.73|117.93|0
1642143000000|2022-01-14 06:50:00|120.98|118.18|121.17|118.37|121.23|118.43|120.98|118.18|0
1642143300000|2022-01-14 06:55:00|121.1|118.3|121.13|118.33|121.17|118.37|120.98|118.18|0
1642143600000|2022-01-14 07:00:00|121.04|118.24|120.91|118.11|121.23|118.43|120.65|117.85|0
1642143900000|2022-01-14 07:05:00|120.81|118.01|121.03|118.23|121.1|118.3|120.53|117.73|0
1642144200000|2022-01-14 07:10:00|120.97|118.17|120.65|117.85|121.16|118.36|120.52|117.72|0
1642144500000|2022-01-14 07:15:00|120.62|117.82|120.2|117.4|120.65|117.85|120.08|117.28|0
1642144800000|2022-01-14 07:20:00|120.17|117.37|120.3|117.5|120.36|117.56|119.89|117.09|0
1642145100000|2022-01-14 07:25:00|120.26|117.46|120.64|117.84|120.77|117.97|120.2|117.4|0
1642145400000|2022-01-14 07:30:00|120.7|117.9|121.78|118.98|121.91|119.11|120.7|117.9|0
1642145700000|2022-01-14 07:35:00|121.75|118.95|122.23|119.43|122.23|119.43|121.34|118.54|0
1642146000000|2022-01-14 07:40:00|122.1|119.3|122.23|119.43|122.74|119.94|121.84|119.04|0
1642146300000|2022-01-14 07:45:00|122.1|119.3|122.41|119.61|122.61|119.81|122.03|119.23|0
1642146600000|2022-01-14 07:50:00|122.48|119.68|122.8|120|122.93|120.13|122.41|119.61|0
1642146900000|2022-01-14 07:55:00|122.86|120.06|122.86|120.06|123.25|120.45|122.67|119.87|0
1642147200000|2022-01-14 08:00:00|122.99|120.19|123.63|120.83|123.86|121.06|122.02|119.22|0
1642147500000|2022-01-14 08:05:00|123.39|121.19|122.62|120.42|123.39|121.19|122.3|120.1|0
1642147800000|2022-01-14 08:10:00|122.55|120.35|121.91|119.71|122.88|120.68|121.53|119.33|0
1642148100000|2022-01-14 08:15:00|121.94|119.74|120.35|118.15|121.94|119.74|120.06|117.86|0
1642148400000|2022-01-14 08:20:00|120.44|118.24|120|117.8|120.82|118.62|119.93|117.73|0
1642148700000|2022-01-14 08:25:00|119.93|117.73|120.31|118.11|120.56|118.36|119.78|117.58|0
1642149000000|2022-01-14 08:30:00|120.37|118.17|120.12|117.92|120.5|118.3|119.74|117.54|0
1642149300000|2022-01-14 08:35:00|120.05|117.85|121.72|119.52|121.92|119.72|118.06|115.86|0
1642149600000|2022-01-14 08:40:00|121.79|119.59|122.62|120.42|122.75|120.55|121.66|119.46|0
1642149900000|2022-01-14 08:45:00|122.68|120.48|123.58|121.38|123.64|121.44|122.49|120.29|0
1642150200000|2022-01-14 08:50:00|123.51|121.31|123.8|121.6|124.48|122.28|123|120.8|0
1642150500000|2022-01-14 08:55:00|123.83|121.63|123.83|121.63|124.28|122.08|123.06|120.86|0
1642150800000|2022-01-14 09:00:00|123.57|121.37|122.48|120.28|123.83|121.63|122.38|120.18|0
1642151100000|2022-01-14 09:05:00|122.54|120.34|123.12|120.92|123.37|121.17|122.35|120.15|0
1642151400000|2022-01-14 09:10:00|123.15|120.95|122.47|120.27|123.89|121.69|122.47|120.27|0
1642151700000|2022-01-14 09:15:00|122.54|120.34|122.09|119.89|122.85|120.65|121.9|119.7|0
1642152000000|2022-01-14 09:20:00|122.02|119.82|121.83|119.63|122.09|119.89|121.45|119.25|0
1642152300000|2022-01-14 09:25:00|121.89|119.69|121.92|119.72|123.11|120.91|121.83|119.63|0
1642152600000|2022-01-14 09:30:00|121.95|119.75|121|118.8|121.95|119.75|120.9|118.7|0
1642152900000|2022-01-14 09:35:00|120.87|118.67|121|118.8|121.19|118.99|120.74|118.54|0
1642153200000|2022-01-14 09:40:00|120.93|118.73|121.41|119.21|121.5|119.3|120.93|118.73|0
1642153500000|2022-01-14 09:45:00|121.37|119.17|122.01|119.81|122.13|119.93|121.31|119.11|0
1642153800000|2022-01-14 09:50:00|122.07|119.87|122.26|120.06|122.64|120.44|121.69|119.49|0
1642154100000|2022-01-14 09:55:00|122.32|120.12|122.06|119.86|122.45|120.25|121.62|119.42|0
1642154400000|2022-01-14 10:00:00|122|119.8|122.83|120.63|122.83|120.63|121.94|119.74|0
1642154700000|2022-01-14 10:05:00|122.77|120.57|122.12|119.92|122.77|120.57|121.93|119.73|0
1642155000000|2022-01-14 10:10:00|122.16|119.96|122.57|120.37|122.6|120.4|121.87|119.67|0
1642155300000|2022-01-14 10:15:00|122.5|120.3|122.95|120.75|123.08|120.88|122.44|120.24|0
1642155600000|2022-01-14 10:20:00|122.89|120.69|122.82|120.62|123.01|120.81|122.37|120.17|0
1642155900000|2022-01-14 10:25:00|122.75|120.55|123.56|121.36|123.65|121.45|122.75|120.55|0
1642156200000|2022-01-14 10:30:00|123.65|121.45|123.65|121.45|125.18|122.98|123.46|121.26|0
1642156500000|2022-01-14 10:35:00|123.62|121.42|123.1|120.9|123.91|121.71|123.07|120.87|0
1642156800000|2022-01-14 10:40:00|123.13|120.93|122.94|120.74|123.32|121.12|122.87|120.67|0
1642157100000|2022-01-14 10:45:00|123.06|120.86|122.49|120.29|123.19|120.99|122.29|120.09|0
1642157400000|2022-01-14 10:50:00|122.39|120.19|121.96|119.76|122.61|120.41|121.8|119.6|0
1642157700000|2022-01-14 10:55:00|121.93|119.73|121.96|119.76|121.96|119.76|121.64|119.44|0
1642158000000|2022-01-14 11:00:00|121.89|119.69|121.38|119.18|121.96|119.76|121.19|118.99|0
1642158300000|2022-01-14 11:05:00|121.25|119.05|121.57|119.37|121.76|119.56|121.13|118.93|0
1642158600000|2022-01-14 11:10:00|121.63|119.43|121.47|119.27|121.63|119.43|121.19|118.99|0
1642158900000|2022-01-14 11:15:00|121.44|119.24|121.69|119.49|122.01|119.81|121.38|119.18|0
1642159200000|2022-01-14 11:20:00|121.63|119.43|122.2|120|122.2|120|121.31|119.11|0
1642159500000|2022-01-14 11:25:00|122.14|119.94|122.07|119.87|122.39|120.19|121.94|119.74|0
1642159800000|2022-01-14 11:30:00|122.01|119.81|122.42|120.22|122.58|120.38|121.98|119.78|0
1642160100000|2022-01-14 11:35:00|122.45|120.25|122.96|120.76|123.16|120.96|122|119.8|0
1642160400000|2022-01-14 11:40:00|123.03|120.83|122.83|120.63|123.61|121.41|122.7|120.5|0
1642160700000|2022-01-14 11:45:00|122.99|120.79|122.8|120.6|123.22|121.02|122.77|120.57|0
1642161000000|2022-01-14 11:50:00|122.77|120.57|123.05|120.85|123.41|121.21|122.76|120.56|0
1642161300000|2022-01-14 11:55:00|123.02|120.82|123.73|121.53|124.12|121.92|122.83|120.63|0
1642161600000|2022-01-14 12:00:00|123.86|121.66|124.96|122.76|125.02|122.82|123.6|121.4|0
1642161900000|2022-01-14 12:05:00|125.02|122.82|126.27|124.07|126.46|124.26|124.63|122.43|0
1642162200000|2022-01-14 12:10:00|126.2|124|125.28|123.08|126.37|124.17|125.15|122.95|0
1642162500000|2022-01-14 12:15:00|125.41|123.21|125.67|123.47|125.67|123.47|124.86|122.66|0
1642162800000|2022-01-14 12:20:00|125.54|123.34|125.01|122.81|125.87|123.67|124.49|122.29|0
1642163100000|2022-01-14 12:25:00|124.95|122.75|126.65|124.45|126.65|124.45|124.82|122.62|0
1642163400000|2022-01-14 12:30:00|126.72|124.52|126.06|123.86|126.78|124.58|126.06|123.86|0
1642163700000|2022-01-14 12:35:00|126.12|123.92|127.21|125.01|127.24|125.04|125.96|123.76|0
1642164000000|2022-01-14 12:40:00|127.24|125.04|128.95|126.75|129.35|127.15|125.43|123.23|0
1642164300000|2022-01-14 12:45:00|128.88|126.68|128.55|126.35|128.95|126.75|128.08|125.88|0
1642164600000|2022-01-14 12:50:00|128.51|126.31|129.08|126.88|129.28|127.08|128.28|126.08|0
1642164900000|2022-01-14 12:55:00|129.14|126.94|132.8|130.6|132.8|130.6|128.94|126.74|0
1642165200000|2022-01-14 13:00:00|132.59|130.39|133.63|131.43|135.87|133.67|131.47|129.27|0
1642165500000|2022-01-14 13:05:00|133.66|131.46|133.72|131.52|134.55|132.35|133.18|130.98|0
1642165800000|2022-01-14 13:10:00|133.79|131.59|134.82|132.62|135.03|132.83|133.11|130.91|0
1642166100000|2022-01-14 13:15:00|134.75|132.55|133.38|131.18|134.75|132.55|132.49|130.29|0
1642166400000|2022-01-14 13:20:00|133.31|131.11|132.69|130.49|133.65|131.45|132.62|130.42|0
1642166700000|2022-01-14 13:25:00|132.83|130.63|132.93|130.73|133.78|131.58|132.62|130.42|0
1642167000000|2022-01-14 13:30:00|132.89|130.69|133.78|131.58|134.67|132.47|132.62|130.42|0
1642167300000|2022-01-14 13:35:00|133.71|131.51|134.74|132.54|135.02|132.82|133.57|131.37|0
1642167600000|2022-01-14 13:40:00|134.88|132.68|135.7|133.5|136.12|133.92|133.91|131.71|0
1642167900000|2022-01-14 13:45:00|135.5|133.3|135.98|133.78|136.53|134.33|134.67|132.47|0
1642168200000|2022-01-14 13:50:00|136.12|133.92|138.45|136.25|139.08|136.88|135.99|133.79|0
1642168500000|2022-01-14 13:55:00|138.38|136.18|137.4|135.2|139.22|137.02|137.4|135.2|0
1642168800000|2022-01-14 14:00:00|137.61|135.41|137.26|135.06|138.52|136.32|137.19|134.99|0
1642169100000|2022-01-14 14:05:00|137.19|134.99|134.28|132.08|137.19|134.99|133.87|131.67|0
1642169400000|2022-01-14 14:10:00|134.22|132.02|133.9|131.7|134.56|132.36|133.32|131.12|0
1642169700000|2022-01-14 14:15:00|133.87|131.67|133.66|131.46|134.42|132.22|132.84|130.64|0
1642170000000|2022-01-14 14:20:00|133.8|131.6|133.73|131.53|134.55|132.35|133.32|131.12|0
1642170300000|2022-01-14 14:25:00|133.8|131.6|134.07|131.87|134.14|131.94|132.97|130.77|0
1642170600000|2022-01-14 14:30:00|133.93|131.73|134.34|132.14|134.96|132.76|132.7|130.5|0
1642170900000|2022-01-14 14:35:00|134.13|131.93|129.72|127.52|134.89|132.69|128.59|126.39|0
1642171200000|2022-01-14 14:40:00|129.59|127.39|129.25|127.05|131|128.8|128.32|126.12|0
1642171500000|2022-01-14 14:45:00|129.39|127.19|129.52|127.32|129.85|127.65|126.87|124.67|0
1642171800000|2022-01-14 14:50:00|129.42|127.22|127.26|125.06|129.85|127.65|127.13|124.93|0
1642172100000|2022-01-14 14:55:00|127.39|125.19|126.98|124.78|131.05|128.85|125.36|123.16|0
1642172400000|2022-01-14 15:00:00|126.75|124.55|128.06|125.86|129.26|127.06|126.35|124.15|0
1642172700000|2022-01-14 15:05:00|128|125.8|126.68|124.48|128|125.8|125.76|123.56|0
1642173000000|2022-01-14 15:10:00|126.74|124.54|128.12|125.92|128.26|126.06|125.24|123.04|0
1642173300000|2022-01-14 15:15:00|127.86|125.66|124.33|122.13|127.86|125.66|124.2|122|0
1642173600000|2022-01-14 15:20:00|124.39|122.19|128.45|126.25|128.45|126.25|124.39|122.19|0
1642173900000|2022-01-14 15:25:00|128.38|126.18|128.71|126.51|129.78|127.58|127.66|125.46|0
1642174200000|2022-01-14 15:30:00|128.78|126.58|128.44|126.24|130.38|128.18|128.38|126.18|0
1642174500000|2022-01-14 15:35:00|128.31|126.11|129.98|127.78|131.19|128.99|128.25|126.05|0
1642174800000|2022-01-14 15:40:00|129.84|127.64|132.97|130.77|133.35|131.15|128.54|126.34|0
1642175100000|2022-01-14 15:45:00|132.9|130.7|131.28|129.08|133.31|131.11|130.68|128.48|0
1642175400000|2022-01-14 15:50:00|131.38|129.18|132.42|130.22|133.78|131.58|131.08|128.88|0
1642175700000|2022-01-14 15:55:00|132.7|130.5|131.81|129.61|133.31|131.11|131.48|129.28|0
1642176000000|2022-01-14 16:00:00|131.75|129.55|132.76|130.56|133.78|131.58|129.74|127.54|0
1642176300000|2022-01-14 16:05:00|133.1|130.9|134.94|132.74|135.07|132.87|133.1|130.9|0
1642176600000|2022-01-14 16:10:00|135.01|132.81|135.55|133.35|135.83|133.63|134.32|132.12|0
1642176900000|2022-01-14 16:15:00|135.69|133.49|136.24|134.04|136.79|134.59|135.21|133.01|0
1642177200000|2022-01-14 16:20:00|135.96|133.76|134.22|132.02|136.31|134.11|134.03|131.83|0
1642177500000|2022-01-14 16:25:00|134.29|132.09|134.18|131.98|134.63|132.43|132.51|130.31|0
1642177800000|2022-01-14 16:30:00|134.08|131.88|132.26|130.06|135.04|132.84|131.72|129.52|0
1642178100000|2022-01-14 16:35:00|132.19|129.99|131.04|128.84|132.33|130.13|130.43|128.23|0
1642178400000|2022-01-14 16:40:00|130.77|128.57|130.16|127.96|131.38|129.18|129.29|127.09|0
1642178700000|2022-01-14 16:45:00|129.96|127.76|128.69|126.49|131.65|129.45|127.89|125.69|0
1642179000000|2022-01-14 16:50:00|128.49|126.29|128.62|126.42|129.22|127.02|128.02|125.82|0
1642179300000|2022-01-14 16:55:00|128.68|126.48|128.95|126.75|129.22|127.02|128.02|125.82|0
1642179600000|2022-01-14 17:00:00|129.15|126.95|130.28|128.08|130.35|128.15|128.41|126.21|0
1642179900000|2022-01-14 17:05:00|130.15|127.95|128.94|126.74|130.28|128.08|128.81|126.61|0
1642180200000|2022-01-14 17:10:00|128.88|126.68|130.34|128.14|130.61|128.41|128.08|125.88|0
1642180500000|2022-01-14 17:15:00|130.28|128.08|130.14|127.94|130.55|128.35|129.6|127.4|0
1642180800000|2022-01-14 17:20:00|130.21|128.01|131.76|129.56|131.82|129.62|130.14|127.94|0
1642181100000|2022-01-14 17:25:00|131.69|129.49|130.54|128.34|132.03|129.83|130.34|128.14|0
1642181400000|2022-01-14 17:30:00|130.67|128.47|130.27|128.07|131.08|128.88|130.06|127.86|0
1642181700000|2022-01-14 17:35:00|130.2|128|130.26|128.06|130.47|128.27|129.06|126.86|0
1642182000000|2022-01-14 17:40:00|130.2|128|131.44|129.24|131.75|129.55|130.2|128|0
1642182300000|2022-01-14 17:45:00|131.41|129.21|133.52|131.32|134.06|131.86|131.41|129.21|0
1642182600000|2022-01-14 17:50:00|133.58|131.38|134.2|132|134.68|132.48|133.17|130.97|0
1642182900000|2022-01-14 17:55:00|134.27|132.07|134.37|132.17|135.44|133.24|131.48|129.28|0
1642183200000|2022-01-14 18:00:00|134.27|132.07|133.4|131.2|134.99|132.79|132.92|130.72|0
1642183500000|2022-01-14 18:05:00|133.47|131.27|134.44|132.24|134.64|132.44|133.06|130.86|0
1642183800000|2022-01-14 18:10:00|134.5|132.3|133.67|131.47|135.48|133.28|133.4|131.2|0
1642184100000|2022-01-14 18:15:00|133.6|131.4|133.88|131.68|134.36|132.16|133.12|130.92|0
1642184400000|2022-01-14 18:20:00|134.02|131.82|136.17|133.97|136.31|134.11|134.02|131.82|0
1642184700000|2022-01-14 18:25:00|136.13|133.93|135.73|133.53|136.99|134.79|134.08|131.88|0
1642185000000|2022-01-14 18:30:00|135.8|133.6|136.71|134.51|136.98|134.78|134.9|132.7|0
1642185300000|2022-01-14 18:35:00|136.64|134.44|136.01|133.81|137.05|134.85|135.59|133.39|0
1642185600000|2022-01-14 18:40:00|135.87|133.67|133.86|131.66|136.28|134.08|133.72|131.52|0
1642185900000|2022-01-14 18:45:00|133.93|131.73|134.27|132.07|135.17|132.97|133.79|131.59|0
1642186200000|2022-01-14 18:50:00|134.34|132.14|130.93|128.73|134.48|132.28|130.86|128.66|0
1642186500000|2022-01-14 18:55:00|130.86|128.66|130.08|127.88|131.07|128.87|129.04|126.84|0
1642186800000|2022-01-14 19:00:00|130.02|127.82|129.47|127.27|130.22|128.02|128.34|126.14|0
1642187100000|2022-01-14 19:05:00|129.54|127.34|130.08|127.88|130.62|128.42|129.34|127.14|0
1642187400000|2022-01-14 19:10:00|130.14|127.94|129.81|127.61|131.16|128.96|129.74|127.54|0
1642187700000|2022-01-14 19:15:00|129.67|127.47|129.74|127.54|130.48|128.28|129.13|126.93|0
1642188000000|2022-01-14 19:20:00|129.8|127.6|128.86|126.66|130.07|127.87|128.73|126.53|0
1642188300000|2022-01-14 19:25:00|128.79|126.59|131.35|129.15|131.35|129.15|128.39|126.19|0
1642188600000|2022-01-14 19:30:00|131.42|129.22|128.45|126.25|131.42|129.22|128.42|126.22|0
1642188900000|2022-01-14 19:35:00|128.52|126.32|127.92|125.72|128.72|126.52|127.06|124.86|0
1642189200000|2022-01-14 19:40:00|128.18|125.98|129.72|127.52|129.72|127.52|127.92|125.72|0
1642189500000|2022-01-14 19:45:00|129.45|127.25|128.58|126.38|129.72|127.52|127.91|125.71|0
1642189800000|2022-01-14 19:50:00|128.51|126.31|128.31|126.11|128.65|126.45|127.31|125.11|0
1642190100000|2022-01-14 19:55:00|128.24|126.04|129.18|126.98|129.18|126.98|127.71|125.51|0
1642190400000|2022-01-14 20:00:00|129.24|127.04|126.97|124.77|129.24|127.04|126.45|124.25|0
1642190700000|2022-01-14 20:05:00|126.91|124.71|128.63|126.43|128.7|126.5|126.51|124.31|0
1642191000000|2022-01-14 20:10:00|128.57|126.37|127.7|125.5|128.74|126.54|127.1|124.9|0
1642191300000|2022-01-14 20:15:00|127.83|125.63|123.76|121.56|128.16|125.96|123.7|121.5|0
1642191600000|2022-01-14 20:20:00|123.63|121.43|122.72|120.52|123.89|121.69|122.4|120.2|0
1642191900000|2022-01-14 20:25:00|122.91|120.71|123.89|121.69|123.89|121.69|122.72|120.52|0
1642192200000|2022-01-14 20:30:00|123.82|121.62|122.33|120.13|123.82|121.62|122.13|119.93|0
1642192500000|2022-01-14 20:35:00|122.45|120.25|122.16|119.96|122.84|120.64|121.61|119.41|0
1642192800000|2022-01-14 20:40:00|122.19|119.99|119.6|117.4|122.78|120.58|119.6|117.4|0
1642193100000|2022-01-14 20:45:00|119.54|117.34|120.11|117.91|121.14|118.94|118.9|116.7|0
1642193400000|2022-01-14 20:50:00|120.01|117.81|119.02|116.82|120.24|118.04|118.51|116.31|0
1642193700000|2022-01-14 20:55:00|119.15|116.95|119.4|117.2|120.3|118.1|118.51|116.31|0
1642194000000|2022-01-14 21:00:00|119.34|117.14|118.19|115.99|119.34|117.14|117.94|115.74|0
1642194300000|2022-01-14 21:05:00|118.38|116.18|118.25|116.05|118.7|116.5|118.06|115.86|0
1642194600000|2022-01-14 21:10:00|118.19|115.99|117.93|115.73|118.25|116.05|117.62|115.42|0
1642492800000|2022-01-18 08:00:00|127.56|124.76|126.89|124.09|127.56|124.76|126.36|123.56|0
1642493100000|2022-01-18 08:05:00|126.75|124.55|127.79|125.59|127.79|125.59|126.65|124.45|0
1642493400000|2022-01-18 08:10:00|127.92|125.72|129.88|127.68|130.29|128.09|127.92|125.72|0
1642493700000|2022-01-18 08:15:00|130.16|127.96|133.41|131.21|133.48|131.28|129.6|127.4|0
1642494000000|2022-01-18 08:20:00|133.27|131.07|132.9|130.7|133.51|131.31|131.94|129.74|0
1642494300000|2022-01-18 08:25:00|133.04|130.84|133.91|131.71|134.53|132.33|132.56|130.36|0
1642494600000|2022-01-18 08:30:00|134.01|131.81|133.35|131.15|134.5|132.3|133.31|131.11|0
1642494900000|2022-01-18 08:35:00|133.38|131.18|132.96|130.76|133.66|131.46|132.62|130.42|0
1642495200000|2022-01-18 08:40:00|133|130.8|132.44|130.24|133.73|131.53|132.41|130.21|0
1642495500000|2022-01-18 08:45:00|132.55|130.35|132.34|130.14|133.1|130.9|132.34|130.14|0
1642495800000|2022-01-18 08:50:00|132.41|130.21|131.92|129.72|132.68|130.48|131.92|129.72|0
1642496100000|2022-01-18 08:55:00|131.99|129.79|132.44|130.24|132.54|130.34|131.99|129.79|0
1642496400000|2022-01-18 09:00:00|132.47|130.27|133.09|130.89|133.3|131.1|132.19|129.99|0
1642496700000|2022-01-18 09:05:00|133.02|130.82|134.27|132.07|135.11|132.91|133.02|130.82|0
1642497000000|2022-01-18 09:10:00|134.34|132.14|134.61|132.41|134.89|132.69|134.06|131.86|0
1642497300000|2022-01-18 09:15:00|134.65|132.45|135.73|133.53|136.51|134.31|134.61|132.41|0
1642497600000|2022-01-18 09:20:00|135.98|133.78|137.6|135.4|138.07|135.87|135.66|133.46|0
1642497900000|2022-01-18 09:25:00|137.57|135.37|136.75|134.55|138.21|136.01|136.57|134.37|0
1642498200000|2022-01-18 09:30:00|136.78|134.58|137.03|134.83|137.03|134.83|136.15|133.95|0
1642498500000|2022-01-18 09:35:00|137.1|134.9|137.2|135|137.92|135.72|136.78|134.58|0
1642498800000|2022-01-18 09:40:00|137.13|134.93|136.74|134.54|138.41|136.21|136.7|134.5|0
1642499100000|2022-01-18 09:45:00|136.85|134.65|135.61|133.41|136.92|134.72|135.5|133.3|0
1642499400000|2022-01-18 09:50:00|135.57|133.37|135.15|132.95|135.64|133.44|134.87|132.67|0
1642499700000|2022-01-18 09:55:00|135.12|132.92|135.78|133.58|136.06|133.86|135.08|132.88|0
1642500000000|2022-01-18 10:00:00|135.85|133.65|134.86|132.66|135.85|133.65|134.23|132.03|0
1642500300000|2022-01-18 10:05:00|134.93|132.73|134.79|132.59|135.35|133.15|134.58|132.38|0
1642500600000|2022-01-18 10:10:00|134.72|132.52|133.8|131.6|134.79|132.59|133.74|131.54|0
1642500900000|2022-01-18 10:15:00|133.87|131.67|134.71|132.51|134.99|132.79|133.73|131.53|0
1642501200000|2022-01-18 10:20:00|134.64|132.44|133.94|131.74|134.78|132.58|133.94|131.74|0
1642501500000|2022-01-18 10:25:00|133.8|131.6|133.31|131.11|133.94|131.74|133.1|130.9|0
1642501800000|2022-01-18 10:30:00|133.17|130.97|133.86|131.66|133.93|131.73|133.03|130.83|0
1642502100000|2022-01-18 10:35:00|133.83|131.63|133.4|131.2|134.49|132.29|132.98|130.78|0
1642502400000|2022-01-18 10:40:00|133.33|131.13|133.61|131.41|134.17|131.97|133.26|131.06|0
1642502700000|2022-01-18 10:45:00|133.64|131.44|136.25|134.05|136.32|134.12|133.19|130.99|0
1642503000000|2022-01-18 10:50:00|136.32|134.12|135.62|133.42|136.32|134.12|135.2|133|0
1642503300000|2022-01-18 10:55:00|135.69|133.49|135.54|133.34|136.18|133.98|135.47|133.27|0
1642503600000|2022-01-18 11:00:00|135.4|133.2|136.95|134.75|137.16|134.96|135.4|133.2|0
1642503900000|2022-01-18 11:05:00|137.02|134.82|136.45|134.25|137.23|135.03|135.89|133.69|0
1642504200000|2022-01-18 11:10:00|136.52|134.32|136.91|134.71|137.37|135.17|136.17|133.97|0
1642504500000|2022-01-18 11:15:00|136.94|134.74|135.85|133.65|136.94|134.74|135.67|133.47|0
1642504800000|2022-01-18 11:20:00|135.74|133.54|136.48|134.28|136.51|134.31|135.67|133.47|0
1642505100000|2022-01-18 11:25:00|136.51|134.31|136.09|133.89|136.94|134.74|135.81|133.61|0
1642505400000|2022-01-18 11:30:00|136.23|134.03|136.3|134.1|136.86|134.66|135.66|133.46|0
1642505700000|2022-01-18 11:35:00|136.23|134.03|135.66|133.46|136.3|134.1|135.24|133.04|0
1642506000000|2022-01-18 11:40:00|135.52|133.32|135.38|133.18|135.94|133.74|135.24|133.04|0
1642506300000|2022-01-18 11:45:00|135.31|133.11|135.23|133.03|135.45|133.25|134.82|132.62|0
1642506600000|2022-01-18 11:50:00|135.16|132.96|135.9|133.7|136.07|133.87|135.16|132.96|0
1642506900000|2022-01-18 11:55:00|135.83|133.63|135.51|133.31|135.86|133.66|135.3|133.1|0
1642507200000|2022-01-18 12:00:00|135.44|133.24|134.84|132.64|135.44|133.24|134.5|132.3|0
1642507500000|2022-01-18 12:05:00|134.88|132.68|134.18|131.98|135.16|132.96|134.18|131.98|0
1642507800000|2022-01-18 12:10:00|134.25|132.05|134.52|132.32|134.94|132.74|134.25|132.05|0
1642508100000|2022-01-18 12:15:00|134.66|132.46|134.38|132.18|134.73|132.53|134.24|132.04|0
1642508400000|2022-01-18 12:20:00|134.31|132.11|134.38|132.18|134.87|132.67|133.34|131.14|0
1642508700000|2022-01-18 12:25:00|134.31|132.11|133.47|131.27|134.31|132.11|133.47|131.27|0
1642509000000|2022-01-18 12:30:00|133.54|131.34|134.65|132.45|134.86|132.66|133.4|131.2|0
1642509300000|2022-01-18 12:35:00|134.58|132.38|134.16|131.96|134.86|132.66|134.02|131.82|0
1642509600000|2022-01-18 12:40:00|134.23|132.03|134.3|132.1|134.65|132.45|134.16|131.96|0
1642509900000|2022-01-18 12:45:00|134.37|132.17|133.05|130.85|134.37|132.17|132.43|130.23|0
1642510200000|2022-01-18 12:50:00|133.12|130.92|132.91|130.71|133.19|130.99|132.49|130.29|0
1642510500000|2022-01-18 12:55:00|132.84|130.64|132.63|130.43|133.18|130.98|132.32|130.12|0
1642510800000|2022-01-18 13:00:00|132.49|130.29|133.25|131.05|133.39|131.19|132.46|130.26|0
1642511100000|2022-01-18 13:05:00|133.38|131.18|133.45|131.25|133.45|131.25|132.97|130.77|0
1642511400000|2022-01-18 13:10:00|133.38|131.18|133.45|131.25|133.59|131.39|133.17|130.97|0
1642511700000|2022-01-18 13:15:00|133.52|131.32|135.04|132.84|135.33|133.13|133.52|131.32|0
1642512000000|2022-01-18 13:20:00|135.11|132.91|135.25|133.05|135.39|133.19|134.35|132.15|0
1642512300000|2022-01-18 13:25:00|135.18|132.98|133.99|131.79|135.18|132.98|133.96|131.76|0
1642512600000|2022-01-18 13:30:00|133.96|131.76|133.16|130.96|133.96|131.76|132.54|130.34|0
1642512900000|2022-01-18 13:35:00|133.23|131.03|133.92|131.72|133.99|131.79|132.68|130.48|0
1642513200000|2022-01-18 13:40:00|134.06|131.86|134.54|132.34|135.17|132.97|133.85|131.65|0
1642513500000|2022-01-18 13:45:00|134.47|132.27|134.19|131.99|134.61|132.41|133.57|131.37|0
1642513800000|2022-01-18 13:50:00|134.12|131.92|133.5|131.3|134.12|131.92|133.43|131.23|0
1642514100000|2022-01-18 13:55:00|133.56|131.36|133.15|130.95|133.77|131.57|133.01|130.81|0
1642514400000|2022-01-18 14:00:00|133.22|131.02|133.01|130.81|133.56|131.36|132.87|130.67|0
1642514700000|2022-01-18 14:05:00|132.94|130.74|133.14|130.94|133.77|131.57|132.94|130.74|0
1642515000000|2022-01-18 14:10:00|133.07|130.87|133.69|131.49|134.04|131.84|132.93|130.73|0
1642515300000|2022-01-18 14:15:00|133.55|131.35|134.66|132.46|134.94|132.74|133.41|131.21|0
1642515600000|2022-01-18 14:20:00|134.8|132.6|134|131.8|135.01|132.81|133.96|131.76|0
1642515900000|2022-01-18 14:25:00|133.89|131.69|135.43|133.23|135.46|133.26|133.48|131.28|0
1642516200000|2022-01-18 14:30:00|135.29|133.09|138.18|135.98|138.39|136.19|135.29|133.09|0
1642516500000|2022-01-18 14:35:00|138.68|136.48|139.68|137.48|141.05|138.85|137.89|135.69|0
1642516800000|2022-01-18 14:40:00|139.61|137.41|137.66|135.46|141.98|139.78|136.24|134.04|0
1642517100000|2022-01-18 14:45:00|137.8|135.6|139.94|137.74|140.95|138.75|137.37|135.17|0
1642517400000|2022-01-18 14:50:00|140.23|138.03|139.91|137.71|141.61|139.41|139.65|137.45|0
1642517700000|2022-01-18 14:55:00|140.19|137.99|139.36|137.16|142.26|140.06|139.15|136.95|0
1642518000000|2022-01-18 15:00:00|140.44|138.24|140.66|138.46|141.38|139.18|139.29|137.09|0
1642518300000|2022-01-18 15:05:00|140.51|138.31|136.65|134.45|140.51|138.31|136.58|134.38|0
1642518600000|2022-01-18 15:10:00|136.72|134.52|138.42|136.22|138.42|136.22|135.45|133.25|0
1642518900000|2022-01-18 15:15:00|138.57|136.37|139.06|136.86|139.14|136.94|136.5|134.3|0
1642519200000|2022-01-18 15:20:00|139.21|137.01|137.56|135.36|139.78|137.58|137.56|135.36|0
1642519500000|2022-01-18 15:25:00|137.85|135.65|136.85|134.65|138.77|136.57|136.78|134.58|0
1642519800000|2022-01-18 15:30:00|136.78|134.58|138.91|136.71|139.27|137.07|136.71|134.51|0
1642520100000|2022-01-18 15:35:00|139.05|136.85|140.35|138.15|140.42|138.22|138.59|136.39|0
1642520400000|2022-01-18 15:40:00|140.2|138|138.26|136.06|140.56|138.36|138.12|135.92|0
1642520700000|2022-01-18 15:45:00|138.33|136.13|139.69|137.49|140.13|137.93|137.62|135.42|0
1642521000000|2022-01-18 15:50:00|139.62|137.42|141.13|138.93|141.13|138.93|139.48|137.28|0
1642521300000|2022-01-18 15:55:00|141.21|139.01|141.06|138.86|141.93|139.73|140.63|138.43|0
1642521600000|2022-01-18 16:00:00|141.17|138.97|140.84|138.64|141.93|139.73|140.33|138.13|0
1642521900000|2022-01-18 16:05:00|140.77|138.57|142.07|139.87|143.17|140.97|140.26|138.06|0
1642522200000|2022-01-18 16:10:00|142.14|139.94|141.05|138.85|142.51|140.31|141.05|138.85|0
1642522500000|2022-01-18 16:15:00|141.12|138.92|140.11|137.91|141.2|139|139.82|137.62|0
1642522800000|2022-01-18 16:20:00|140.18|137.98|140.82|138.62|140.9|138.7|138.67|136.47|0
1642523100000|2022-01-18 16:25:00|140.89|138.69|141.4|139.2|141.69|139.49|140.6|138.4|0
1642523400000|2022-01-18 16:30:00|141.47|139.27|143.51|141.31|143.96|141.76|141.47|139.27|0
1642523700000|2022-01-18 16:35:00|143.55|141.35|140.3|138.1|143.73|141.53|140.23|138.03|0
1642524000000|2022-01-18 16:40:00|140.38|138.18|140.3|138.1|140.88|138.68|139.44|137.24|0
1642524300000|2022-01-18 16:45:00|140.08|137.88|139.22|137.02|140.23|138.03|138.86|136.66|0
1642524600000|2022-01-18 16:50:00|139.15|136.95|139.29|137.09|139.36|137.16|137.79|135.59|0
1642524900000|2022-01-18 16:55:00|139.36|137.16|139.5|137.3|140.08|137.88|139|136.8|0
1642525200000|2022-01-18 17:00:00|139.57|137.37|142.47|140.27|142.54|140.34|139.07|136.87|0
1642525500000|2022-01-18 17:05:00|142.62|140.42|142.47|140.27|143.42|141.22|142.32|140.12|0
1642525800000|2022-01-18 17:10:00|142.5|140.3|141.73|139.53|142.9|140.7|141.59|139.39|0
1642526100000|2022-01-18 17:15:00|141.66|139.46|141.44|139.24|142.76|140.56|140.79|138.59|0
1642526400000|2022-01-18 17:20:00|141.51|139.31|143.19|140.99|143.56|141.36|141.15|138.95|0
1642526700000|2022-01-18 17:25:00|143.12|140.92|143.19|140.99|143.92|141.72|142.97|140.77|0
1642527000000|2022-01-18 17:30:00|143.26|141.06|142.89|140.69|144.73|142.53|142.6|140.4|0
1642527300000|2022-01-18 17:35:00|142.82|140.62|143.84|141.64|144.29|142.09|142.67|140.47|0
1642527600000|2022-01-18 17:40:00|143.77|141.57|143.99|141.79|144.14|141.94|142.89|140.69|0
1642527900000|2022-01-18 17:45:00|144.06|141.86|145.54|143.34|145.69|143.49|143.47|141.27|0
1642528200000|2022-01-18 17:50:00|145.32|143.12|145.84|143.64|145.99|143.79|144.5|142.3|0
1642528500000|2022-01-18 17:55:00|145.76|143.56|146.28|144.08|146.51|144.31|145.09|142.89|0
1642528800000|2022-01-18 18:00:00|146.36|144.16|146.35|144.15|147.18|144.98|145.68|143.48|0
1642529100000|2022-01-18 18:05:00|146.43|144.23|145.31|143.11|147.03|144.83|145.31|143.11|0
1642529400000|2022-01-18 18:10:00|145.46|143.26|144.41|142.21|145.83|143.63|144.19|141.99|0
1642529700000|2022-01-18 18:15:00|144.49|142.29|144.12|141.92|145.01|142.81|143.38|141.18|0
1642530000000|2022-01-18 18:20:00|144.26|142.06|145.97|143.77|146.42|144.22|144.12|141.92|0
1642530300000|2022-01-18 18:25:00|145.82|143.62|145.44|143.24|146.64|144.44|145.3|143.1|0
1642530600000|2022-01-18 18:30:00|145.52|143.32|145|142.8|146.26|144.06|144.92|142.72|0
1642530900000|2022-01-18 18:35:00|145.07|142.87|143.74|141.54|145.22|143.02|143.52|141.32|0
1642531200000|2022-01-18 18:40:00|143.81|141.61|142.56|140.36|144.18|141.98|142.49|140.29|0
1642531500000|2022-01-18 18:45:00|142.71|140.51|143.55|141.35|143.8|141.6|142.05|139.85|0
1642531800000|2022-01-18 18:50:00|143.51|141.31|143.8|141.6|144.1|141.9|142.41|140.21|0
1642532100000|2022-01-18 18:55:00|143.65|141.45|142.26|140.06|143.87|141.67|141.75|139.55|0
1642532400000|2022-01-18 19:00:00|142.37|140.17|141.82|139.62|142.4|140.2|141.02|138.82|0
1642532700000|2022-01-18 19:05:00|141.74|139.54|142.82|140.62|143.11|140.91|140.95|138.75|0
1642533000000|2022-01-18 19:10:00|142.75|140.55|143.33|141.13|143.33|141.13|142.09|139.89|0
1642533300000|2022-01-18 19:15:00|143.37|141.17|142.01|139.81|143.4|141.2|141.87|139.67|0
1642533600000|2022-01-18 19:20:00|141.94|139.74|143.54|141.34|143.69|141.49|141.94|139.74|0
1642533900000|2022-01-18 19:25:00|143.62|141.42|143.03|140.83|144.35|142.15|142.74|140.54|0
1642534200000|2022-01-18 19:30:00|143.1|140.9|140.99|138.79|143.1|140.9|140.27|138.07|0
1642534500000|2022-01-18 19:35:00|141.21|139.01|140.7|138.5|141.21|139.01|140.12|137.92|0
1642534800000|2022-01-18 19:40:00|140.63|138.43|140.27|138.07|140.74|138.54|139.19|136.99|0
1642535100000|2022-01-18 19:45:00|140.34|138.14|138.76|136.56|140.42|138.22|138.47|136.27|0
1642535400000|2022-01-18 19:50:00|138.69|136.49|137.61|135.41|138.76|136.56|137.12|134.92|0
1642535700000|2022-01-18 19:55:00|137.47|135.27|138.32|136.12|138.47|136.27|137.26|135.06|0
1642536000000|2022-01-18 20:00:00|138.47|136.27|140.04|137.84|140.33|138.13|137.89|135.69|0
1642536300000|2022-01-18 20:05:00|139.97|137.77|141.19|138.99|141.7|139.5|138.83|136.63|0
1642536600000|2022-01-18 20:10:00|141.26|139.06|141.4|139.2|141.69|139.49|140.46|138.26|0
1642536900000|2022-01-18 20:15:00|141.69|139.49|144.61|142.41|145.36|143.16|141.69|139.49|0
1642537200000|2022-01-18 20:20:00|144.47|142.27|143.29|141.09|144.91|142.71|143.07|140.87|0
1642537500000|2022-01-18 20:25:00|143.22|141.02|143.58|141.38|144.32|142.12|143.07|140.87|0
1642537800000|2022-01-18 20:30:00|143.43|141.23|144.39|142.19|144.46|142.26|142.92|140.72|0
1642538100000|2022-01-18 20:35:00|144.24|142.04|144.75|142.55|145.42|143.22|144.09|141.89|0
1642538400000|2022-01-18 20:40:00|144.82|142.62|146.93|144.73|147.08|144.88|144.09|141.89|0
1642538700000|2022-01-18 20:45:00|147.08|144.88|144.81|142.61|147.08|144.88|144.81|142.61|0
1642539000000|2022-01-18 20:50:00|145.22|143.02|147.98|145.78|147.98|145.78|143.15|140.95|0
1642539300000|2022-01-18 20:55:00|147.83|145.63|144.47|142.27|147.98|145.78|144.47|142.27|0
1642539600000|2022-01-18 21:00:00|144.32|142.12|144.99|142.79|145.73|143.53|144.32|142.12|0
1642539900000|2022-01-18 21:05:00|145.21|143.01|145.21|143.01|145.58|143.38|144.88|142.68|0
1642540200000|2022-01-18 21:10:00|145.13|142.93|144.46|142.26|145.28|143.08|144.32|142.12|0
1642540500000|2022-01-18 21:15:00|144.62|141.82|144.58|141.78|144.87|142.07|144.25|141.45|0
1642540800000|2022-01-18 21:20:00|144.54|141.74|143.8|141|144.54|141.74|143.73|140.93|0
1642541100000|2022-01-18 21:25:00|143.87|141.07|144.39|141.59|144.39|141.59|143.65|140.85|0
1642541400000|2022-01-18 21:30:00|144.24|141.44|144.38|141.58|144.53|141.73|144.24|141.44|0
1642541700000|2022-01-18 21:35:00|144.35|141.55|144.31|141.51|144.53|141.73|144.23|141.43|0
1642542000000|2022-01-18 21:40:00|144.34|141.54|143.64|140.84|144.38|141.58|143.61|140.81|0
1642542300000|2022-01-18 21:45:00|143.5|140.7|143.27|140.47|143.5|140.7|143.13|140.33|0
1642542600000|2022-01-18 21:50:00|143.42|140.62|143.42|140.62|143.71|140.91|143.24|140.44|0
1642542900000|2022-01-18 21:55:00|143.34|140.54|143.35|140.55|143.53|140.73|143.19|140.39|0
1642543200000|2022-01-18 22:00:00|143.39|140.59|143.33|140.53|143.45|140.65|143.32|140.52|0
1642543500000|2022-01-18 22:05:00|143.35|140.55|143.4|140.6|143.4|140.6|143.33|140.53|0
1642543800000|2022-01-18 22:10:00|143.36|140.56|143.38|140.58|143.4|140.6|143.34|140.54|0
1642544100000|2022-01-18 22:15:00|143.35|140.55|143.4|140.6|143.4|140.6|143.33|140.53|0
1642544400000|2022-01-18 22:20:00|143.42|140.62|143.3|140.5|143.42|140.62|143.29|140.49|0
1642544700000|2022-01-18 22:25:00|143.31|140.51|143.3|140.5|143.31|140.51|143.29|140.49|0
1642545300000|2022-01-18 22:35:00|143.29|140.49|143.29|140.49|143.3|140.5|143.29|140.49|0
1642545600000|2022-01-18 22:40:00|143.35|140.55|143.35|140.55|143.35|140.55|143.34|140.54|0
1642545900000|2022-01-18 22:45:00|143.34|140.54|143.33|140.53|143.34|140.54|143.32|140.52|0
1642546200000|2022-01-18 22:50:00|143.34|140.54|143.36|140.56|143.36|140.56|143.33|140.53|0
1642546500000|2022-01-18 22:55:00|143.34|140.54|143.33|140.53|143.34|140.54|143.32|140.52|0
1642546800000|2022-01-18 23:00:00|142.61|139.81|142.87|140.07|143.42|140.62|142.47|139.67|0
1642547100000|2022-01-18 23:05:00|142.76|139.96|143.01|140.21|143.23|140.43|142.76|139.96|0
1642547400000|2022-01-18 23:10:00|142.94|140.14|142.49|139.69|143.08|140.28|142.28|139.48|0
1642547700000|2022-01-18 23:15:00|142.57|139.77|143.81|141.01|143.81|141.01|142.57|139.77|0
1642548000000|2022-01-18 23:20:00|143.66|140.86|143.51|140.71|144.03|141.23|143.07|140.27|0
1642548300000|2022-01-18 23:25:00|143.44|140.64|143.73|140.93|143.73|140.93|143.15|140.35|0
1642548600000|2022-01-18 23:30:00|143.66|140.86|144.43|141.63|144.83|142.03|143.51|140.71|0
1642548900000|2022-01-18 23:35:00|144.39|141.59|144.75|141.95|144.98|142.18|144.39|141.59|0
1642549200000|2022-01-18 23:40:00|144.83|142.03|144.9|142.1|144.97|142.17|144.38|141.58|0
1642549500000|2022-01-18 23:45:00|144.94|142.14|144.9|142.1|144.94|142.14|144.53|141.73|0
1642549800000|2022-01-18 23:50:00|144.82|142.02|145.19|142.39|145.71|142.91|144.82|142.02|0
1642550100000|2022-01-18 23:55:00|145.26|142.46|145.85|143.05|145.93|143.13|145.19|142.39|0
1642550400000|2022-01-19 00:00:00|145.78|142.98|144.81|142.01|145.85|143.05|144.67|141.87|0
1642550700000|2022-01-19 00:05:00|144.85|142.05|145.11|142.31|145.48|142.68|144.52|141.72|0
1642551000000|2022-01-19 00:10:00|145.26|142.46|146.14|143.34|146.37|143.57|145.18|142.38|0
1642551300000|2022-01-19 00:15:00|146.26|143.46|145.77|142.97|146.29|143.49|145.47|142.67|0
1642551600000|2022-01-19 00:20:00|145.66|142.86|145.62|142.82|145.77|142.97|145.25|142.45|0
1642551900000|2022-01-19 00:25:00|145.69|142.89|145.95|143.15|145.99|143.19|145.39|142.59|0
1642552200000|2022-01-19 00:30:00|146.06|143.26|145.76|142.96|146.06|143.26|145.09|142.29|0
1642552500000|2022-01-19 00:35:00|145.69|142.89|146.17|143.37|146.5|143.7|145.69|142.89|0
1642552800000|2022-01-19 00:40:00|145.98|143.18|146.5|143.7|146.57|143.77|145.98|143.18|0
1642553100000|2022-01-19 00:45:00|146.46|143.66|147.32|144.52|147.32|144.52|146.31|143.51|0
1642553400000|2022-01-19 00:50:00|147.24|144.44|147.24|144.44|147.69|144.89|146.87|144.07|0
1642553700000|2022-01-19 00:55:00|147.16|144.36|146.64|143.84|147.24|144.44|146.49|143.69|0
1642554000000|2022-01-19 01:00:00|146.34|143.54|146.04|143.24|146.71|143.91|145.89|143.09|0
1642554300000|2022-01-19 01:05:00|146|143.2|145.07|142.27|146.41|143.61|144.78|141.98|0
1642554600000|2022-01-19 01:10:00|144.93|142.13|144.37|141.57|145.07|142.27|144.04|141.24|0
1642554900000|2022-01-19 01:15:00|144.41|141.61|144.55|141.75|144.55|141.75|143.71|140.91|0
1642555200000|2022-01-19 01:20:00|144.59|141.79|144.4|141.6|144.92|142.12|144.29|141.49|0
1642555500000|2022-01-19 01:25:00|144.33|141.53|143.96|141.16|144.33|141.53|143.22|140.42|0
1642555800000|2022-01-19 01:30:00|143.85|141.05|143.99|141.19|143.99|141.19|143|140.2|0
1642556100000|2022-01-19 01:35:00|143.88|141.08|144.1|141.3|144.25|141.45|143.58|140.78|0
1642556400000|2022-01-19 01:40:00|144.06|141.26|144.76|141.96|144.76|141.96|143.58|140.78|0
1642556700000|2022-01-19 01:45:00|144.68|141.88|145.87|143.07|146.24|143.44|143.8|141|0
1642557000000|2022-01-19 01:50:00|145.94|143.14|146.38|143.58|146.38|143.58|145.42|142.62|0
1642557300000|2022-01-19 01:55:00|146.31|143.51|146.38|143.58|146.68|143.88|146.16|143.36|0
1642557600000|2022-01-19 02:00:00|146.35|143.55|145.86|143.06|146.68|143.88|145.75|142.95|0
1642557900000|2022-01-19 02:05:00|145.78|142.98|145.48|142.68|145.78|142.98|144.97|142.17|0
1642558200000|2022-01-19 02:10:00|145.56|142.76|144.52|141.72|145.56|142.76|144.52|141.72|0
1642558500000|2022-01-19 02:15:00|144.45|141.65|144.3|141.5|144.59|141.79|143.93|141.13|0
1642558800000|2022-01-19 02:20:00|144.37|141.57|144.66|141.86|144.88|142.08|144.29|141.49|0
1642559100000|2022-01-19 02:25:00|144.63|141.83|144.36|141.56|144.66|141.86|144.07|141.27|0
1642559400000|2022-01-19 02:30:00|144.44|141.64|145.1|142.3|145.14|142.34|144.22|141.42|0
1642559700000|2022-01-19 02:35:00|145.14|142.34|145.91|143.11|146.21|143.41|144.92|142.12|0
1642560000000|2022-01-19 02:40:00|145.84|143.04|147.03|144.23|147.25|144.45|145.61|142.81|0
1642560300000|2022-01-19 02:45:00|147.1|144.3|148.45|145.65|148.75|145.95|146.95|144.15|0
1642560600000|2022-01-19 02:50:00|148.53|145.73|149.05|146.25|149.96|147.16|147.77|144.97|0
1642560900000|2022-01-19 02:55:00|148.98|146.18|148.37|145.57|149.02|146.22|147.99|145.19|0
1642561200000|2022-01-19 03:00:00|148.29|145.49|148.74|145.94|149.01|146.21|148.14|145.34|0
1642561500000|2022-01-19 03:05:00|148.67|145.87|149.65|146.85|149.8|147|148.37|145.57|0
1642561800000|2022-01-19 03:10:00|149.61|146.81|149.5|146.7|149.8|147|148.89|146.09|0
1642562100000|2022-01-19 03:15:00|149.61|146.81|148.89|146.09|149.8|147|148.32|145.52|0
1642562400000|2022-01-19 03:20:00|148.96|146.16|150.33|147.53|150.48|147.68|148.89|146.09|0
1642562700000|2022-01-19 03:25:00|150.4|147.6|150.17|147.37|150.7|147.9|150.17|147.37|0
1642563000000|2022-01-19 03:30:00|150.25|147.45|151.08|148.28|151.08|148.28|149.49|146.69|0
1642563300000|2022-01-19 03:35:00|151.05|148.25|150.62|147.82|151.12|148.32|150.39|147.59|0
1642563600000|2022-01-19 03:40:00|150.55|147.75|150.62|147.82|151.62|148.82|150.47|147.67|0
1642563900000|2022-01-19 03:45:00|150.7|147.9|151.15|148.35|151.31|148.51|150.62|147.82|0
1642564200000|2022-01-19 03:50:00|151.19|148.39|150.77|147.97|151.38|148.58|150.69|147.89|0
1642564500000|2022-01-19 03:55:00|150.69|147.89|150.76|147.96|151.07|148.27|150.54|147.74|0
1642564800000|2022-01-19 04:00:00|150.8|148|150.11|147.31|150.84|148.04|149.92|147.12|0
1642565100000|2022-01-19 04:05:00|150.07|147.27|150.53|147.73|150.53|147.73|150|147.2|0
1642565400000|2022-01-19 04:10:00|150.38|147.58|150.87|148.07|151.06|148.26|150.3|147.5|0
1642565700000|2022-01-19 04:15:00|150.91|148.11|151.59|148.79|151.59|148.79|150.83|148.03|0
1642566000000|2022-01-19 04:20:00|151.52|148.72|151.36|148.56|151.52|148.72|151.13|148.33|0
1642566300000|2022-01-19 04:25:00|151.28|148.48|150.52|147.72|151.28|148.48|150.44|147.64|0
1642566600000|2022-01-19 04:30:00|150.59|147.79|150.33|147.53|150.59|147.79|149.98|147.18|0
1642566900000|2022-01-19 04:35:00|150.36|147.56|150.59|147.79|150.67|147.87|150.29|147.49|0
1642567200000|2022-01-19 04:40:00|150.51|147.71|150.97|148.17|151.12|148.32|150.51|147.71|0
1642567500000|2022-01-19 04:45:00|151.04|148.24|151.27|148.47|151.35|148.55|150.58|147.78|0
1642567800000|2022-01-19 04:50:00|151.35|148.55|152.07|149.27|152.27|149.47|151.31|148.51|0
1642568100000|2022-01-19 04:55:00|152.03|149.23|153.42|150.62|153.73|150.93|151.8|149|0
1642568400000|2022-01-19 05:00:00|153.57|150.77|153.49|150.69|153.88|151.08|153.26|150.46|0
1642568700000|2022-01-19 05:05:00|153.53|150.73|153.34|150.54|153.72|150.92|152.95|150.15|0
1642569000000|2022-01-19 05:10:00|153.38|150.58|153.02|150.22|154.11|151.31|152.95|150.15|0
1642569300000|2022-01-19 05:15:00|152.99|150.19|153.49|150.69|153.56|150.76|152.95|150.15|0
1642569600000|2022-01-19 05:20:00|153.56|150.76|154.1|151.3|154.49|151.69|153.56|150.76|0
1642569900000|2022-01-19 05:25:00|154.18|151.38|154.41|151.61|154.57|151.77|153.79|150.99|0
1642570200000|2022-01-19 05:30:00|154.33|151.53|154.37|151.57|154.41|151.61|153.63|150.83|0
1642570500000|2022-01-19 05:35:00|154.41|151.61|153.78|150.98|154.49|151.69|153.32|150.52|0
1642570800000|2022-01-19 05:40:00|153.86|151.06|154.48|151.68|154.52|151.72|153.78|150.98|0
1642571100000|2022-01-19 05:45:00|154.52|151.72|154.56|151.76|154.56|151.76|154.25|151.45|0
1642571400000|2022-01-19 05:50:00|154.48|151.68|153.78|150.98|154.56|151.76|153.39|150.59|0
1642571700000|2022-01-19 05:55:00|153.7|150.9|153.31|150.51|154.24|151.44|153.15|150.35|0
1642572000000|2022-01-19 06:00:00|153.23|150.43|152.69|149.89|154.16|151.36|152.53|149.73|0
1642572300000|2022-01-19 06:05:00|152.76|149.96|151.47|148.67|152.92|150.12|151.12|148.32|0
1642572600000|2022-01-19 06:10:00|151.51|148.71|151.31|148.51|151.51|148.71|150.74|147.94|0
1642572900000|2022-01-19 06:15:00|151.35|148.55|151.04|148.24|151.66|148.86|151.04|148.24|0
1642573200000|2022-01-19 06:20:00|151.12|148.32|150.62|147.82|151.16|148.36|150.35|147.55|0
1642573500000|2022-01-19 06:25:00|150.58|147.78|151.19|148.39|151.42|148.62|150.35|147.55|0
1642573800000|2022-01-19 06:30:00|151.27|148.47|152.5|149.7|152.57|149.77|151.27|148.47|0
1642574100000|2022-01-19 06:35:00|152.46|149.66|151.49|148.69|152.65|149.85|151.49|148.69|0
1642574400000|2022-01-19 06:40:00|151.45|148.65|151.26|148.46|151.88|149.08|150.64|147.84|0
1642574700000|2022-01-19 06:45:00|151.22|148.42|150.04|147.24|151.3|148.5|149.93|147.13|0
1642575000000|2022-01-19 06:50:00|150.08|147.28|150.46|147.66|150.46|147.66|150|147.2|0
1642575300000|2022-01-19 06:55:00|150.39|147.59|151.15|148.35|151.15|148.35|150.15|147.35|0
1642575600000|2022-01-19 07:00:00|151.23|148.43|151.27|148.47|152.47|149.67|150.73|147.93|0
1642575900000|2022-01-19 07:05:00|151.15|148.35|151.76|148.96|152.39|149.59|150.69|147.89|0
1642576200000|2022-01-19 07:10:00|151.73|148.93|152.11|149.31|152.42|149.62|151.73|148.93|0
1642576500000|2022-01-19 07:15:00|152.15|149.35|151.57|148.77|152.3|149.5|151.18|148.38|0
1642576800000|2022-01-19 07:20:00|151.6|148.8|152.3|149.5|152.45|149.65|151.6|148.8|0
1642577100000|2022-01-19 07:25:00|152.38|149.58|152.45|149.65|152.45|149.65|152.03|149.23|0
1642577400000|2022-01-19 07:30:00|152.41|149.61|151.67|148.87|152.45|149.65|151.36|148.56|0
1642577700000|2022-01-19 07:35:00|151.75|148.95|151.71|148.91|152.21|149.41|151.44|148.64|0
1642578000000|2022-01-19 07:40:00|151.82|149.02|152.21|149.41|152.44|149.64|151.21|148.41|0
1642578300000|2022-01-19 07:45:00|152.13|149.33|148.01|145.21|152.44|149.64|148.01|145.21|0
1642578600000|2022-01-19 07:50:00|147.98|145.18|153.08|150.28|153.74|150.94|147.86|145.06|0
1642578900000|2022-01-19 07:55:00|153.04|150.24|153.5|150.7|154.83|152.03|153.04|150.24|0
1642579200000|2022-01-19 08:00:00|153.27|150.47|153.89|151.09|155.13|152.33|152.34|149.54|0
1642579500000|2022-01-19 08:05:00|153.66|151.46|150.92|148.72|153.66|151.46|150.88|148.68|0
1642579800000|2022-01-19 08:10:00|150.96|148.76|150.27|148.07|151|148.8|149.51|147.31|0
1642580100000|2022-01-19 08:15:00|150.04|147.84|149.42|147.22|150.57|148.37|149.42|147.22|0
1642580400000|2022-01-19 08:20:00|149.27|147.07|149.57|147.37|150.91|148.71|149.12|146.92|0
1642580700000|2022-01-19 08:25:00|149.35|147.15|150.37|148.17|150.64|148.44|149.12|146.92|0
1642581000000|2022-01-19 08:30:00|150.33|148.13|148.73|146.53|150.49|148.29|148.35|146.15|0
1642581300000|2022-01-19 08:35:00|148.81|146.61|147.22|145.02|149.19|146.99|147.15|144.95|0
1642581600000|2022-01-19 08:40:00|147.3|145.1|147.37|145.17|147.82|145.62|146.84|144.64|0
1642581900000|2022-01-19 08:45:00|147.29|145.09|146.84|144.64|147.59|145.39|146.47|144.27|0
1642582200000|2022-01-19 08:50:00|146.91|144.71|145.27|143.07|147.14|144.94|145.19|142.99|0
1642582500000|2022-01-19 08:55:00|145.31|143.11|145.19|142.99|145.64|143.44|144.97|142.77|0
1642582800000|2022-01-19 09:00:00|145.34|143.14|145.11|142.91|146.12|143.92|144.82|142.62|0
1642583100000|2022-01-19 09:05:00|145|142.8|145.41|143.21|145.56|143.36|144.59|142.39|0
1642583400000|2022-01-19 09:10:00|144.96|142.76|146|143.8|146|143.8|144.96|142.76|0
1642583700000|2022-01-19 09:15:00|146.08|143.88|144.66|142.46|146.08|143.88|144.59|142.39|0
1642584000000|2022-01-19 09:20:00|144.73|142.53|146.2|144|149.24|147.04|144.73|142.53|0
1642584300000|2022-01-19 09:25:00|146.28|144.08|146.16|143.96|146.31|144.11|144.97|142.77|0
1642584600000|2022-01-19 09:30:00|146.08|143.88|145|142.8|146.68|144.48|144.96|142.76|0
1642584900000|2022-01-19 09:35:00|144.96|142.76|144.36|142.16|145.33|143.13|144.36|142.16|0
1642585200000|2022-01-19 09:40:00|144.44|142.24|142.66|140.46|144.51|142.31|142.37|140.17|0
1642585500000|2022-01-19 09:45:00|142.74|140.54|142.59|140.39|142.88|140.68|142|139.8|0
1642585800000|2022-01-19 09:50:00|142.55|140.35|144.34|142.14|144.56|142.36|141.85|139.65|0
1642586100000|2022-01-19 09:55:00|144.26|142.06|141.16|138.96|144.41|142.21|140.8|138.6|0
1642586400000|2022-01-19 10:00:00|141.23|139.03|142.1|139.9|142.18|139.98|141.16|138.96|0
1642586700000|2022-01-19 10:05:00|142.18|139.98|141.81|139.61|142.18|139.98|141.3|139.1|0
1642587000000|2022-01-19 10:10:00|141.66|139.46|142.24|140.04|142.39|140.19|141.59|139.39|0
1642587300000|2022-01-19 10:15:00|142.21|140.01|141.51|139.31|142.46|140.26|141.51|139.31|0
1642587600000|2022-01-19 10:20:00|141.58|139.38|141.55|139.35|141.87|139.67|141.07|138.87|0
1642587900000|2022-01-19 10:25:00|141.58|139.38|141.87|139.67|142.31|140.11|141.43|139.23|0
1642588200000|2022-01-19 10:30:00|141.8|139.6|141.28|139.08|142.02|139.82|141.21|139.01|0
1642588500000|2022-01-19 10:35:00|141.32|139.12|141.72|139.52|141.9|139.7|141.03|138.83|0
1642588800000|2022-01-19 10:40:00|141.61|139.41|142.08|139.88|142.12|139.92|141.24|139.04|0
1642589100000|2022-01-19 10:45:00|142.12|139.92|141.64|139.44|142.3|140.1|141.06|138.86|0
1642589400000|2022-01-19 10:50:00|141.57|139.37|142.19|139.99|142.37|140.17|141.35|139.15|0
1642589700000|2022-01-19 10:55:00|142.29|140.09|140.47|138.27|142.44|140.24|140.47|138.27|0
1642590000000|2022-01-19 11:00:00|140.62|138.42|139.89|137.69|140.76|138.56|139.46|137.26|0
1642590300000|2022-01-19 11:05:00|139.96|137.76|140.21|138.01|140.47|138.27|139.6|137.4|0
1642590600000|2022-01-19 11:10:00|140.18|137.98|140.61|138.41|140.75|138.55|139.96|137.76|0
1642590900000|2022-01-19 11:15:00|140.57|138.37|141.26|139.06|141.4|139.2|140.32|138.12|0
1642591200000|2022-01-19 11:20:00|141.4|139.2|141.91|139.71|142.35|140.15|141.11|138.91|0
1642591500000|2022-01-19 11:25:00|141.95|139.75|142.57|140.37|142.57|140.37|141.84|139.64|0
1642591800000|2022-01-19 11:30:00|142.79|140.59|142.46|140.26|143.08|140.88|142.27|140.07|0
1642592100000|2022-01-19 11:35:00|142.42|140.22|141.54|139.34|142.42|140.22|141.39|139.19|0
1642592400000|2022-01-19 11:40:00|141.68|139.48|141.68|139.48|141.68|139.48|141.17|138.97|0
1642592700000|2022-01-19 11:45:00|141.75|139.55|140.81|138.61|141.83|139.63|140.81|138.61|0
1642593000000|2022-01-19 11:50:00|140.73|138.53|140.15|137.95|140.8|138.6|140.01|137.81|0
1642593300000|2022-01-19 11:55:00|140.22|138.02|140.08|137.88|140.66|138.46|139.93|137.73|0
1642593600000|2022-01-19 12:00:00|140.15|137.95|139.64|137.44|140.15|137.95|139.57|137.37|0
1642593900000|2022-01-19 12:05:00|139.57|137.37|139.93|137.73|140.07|137.87|139.49|137.29|0
1642594200000|2022-01-19 12:10:00|139.92|137.72|139.92|137.72|140.21|138.01|139.49|137.29|0
1642594500000|2022-01-19 12:15:00|139.78|137.58|140.72|138.52|141.01|138.81|139.56|137.36|0
1642594800000|2022-01-19 12:20:00|140.64|138.44|140.71|138.51|141.15|138.95|140.35|138.15|0
1642595100000|2022-01-19 12:25:00|140.75|138.55|140.97|138.77|141|138.8|140.49|138.29|0
1642595400000|2022-01-19 12:30:00|141|138.8|139.84|137.64|141|138.8|139.77|137.57|0
1642595700000|2022-01-19 12:35:00|139.77|137.57|141.47|139.27|141.47|139.27|139.55|137.35|0
1642596000000|2022-01-19 12:40:00|141.43|139.23|141.36|139.16|141.65|139.45|141.14|138.94|0
1642596300000|2022-01-19 12:45:00|141.43|139.23|140.41|138.21|141.43|139.23|140.41|138.21|0
1642596600000|2022-01-19 12:50:00|140.48|138.28|139.9|137.7|140.48|138.28|139.68|137.48|0
1642596900000|2022-01-19 12:55:00|139.83|137.63|139.9|137.7|139.97|137.77|139.68|137.48|0
1642597200000|2022-01-19 13:00:00|139.97|137.77|139.32|137.12|140.04|137.84|139.25|137.05|0
1642597500000|2022-01-19 13:05:00|139.39|137.19|136.04|133.84|139.39|137.19|135.68|133.48|0
1642597800000|2022-01-19 13:10:00|135.96|133.76|136.03|133.83|136.46|134.26|135.68|133.48|0
1642598100000|2022-01-19 13:15:00|135.96|133.76|136.03|133.83|136.46|134.26|135.39|133.19|0
1642598400000|2022-01-19 13:20:00|136.1|133.9|135.53|133.33|136.31|134.11|135.11|132.91|0
1642598700000|2022-01-19 13:25:00|135.46|133.26|136.3|134.1|137.51|135.31|135.1|132.9|0
1642599000000|2022-01-19 13:30:00|136.23|134.03|137.86|135.66|138.01|135.81|136.23|134.03|0
1642599300000|2022-01-19 13:35:00|137.93|135.73|137.4|135.2|137.93|135.73|137.15|134.95|0
1642599600000|2022-01-19 13:40:00|137.36|135.16|138.22|136.02|138.22|136.02|137.22|135.02|0
1642599900000|2022-01-19 13:45:00|138.14|135.94|137.93|135.73|138.43|136.23|137.85|135.65|0
1642600200000|2022-01-19 13:50:00|138|135.8|137.85|135.65|138|135.8|137.07|134.87|0
1642600500000|2022-01-19 13:55:00|137.92|135.72|136.57|134.37|137.92|135.72|136.35|134.15|0
1642600800000|2022-01-19 14:00:00|136.5|134.3|137.77|135.57|137.78|135.58|136.42|134.22|0
1642601100000|2022-01-19 14:05:00|137.7|135.5|137.63|135.43|137.85|135.65|137.2|135|0
1642601400000|2022-01-19 14:10:00|137.7|135.5|138.06|135.86|138.06|135.86|137.41|135.21|0
1642601700000|2022-01-19 14:15:00|137.98|135.78|137.77|135.57|138.2|136|137.62|135.42|0
1642602000000|2022-01-19 14:20:00|137.84|135.64|138.27|136.07|138.48|136.28|137.27|135.07|0
1642602300000|2022-01-19 14:25:00|138.48|136.28|138.05|135.85|138.48|136.28|137.69|135.49|0
1642602600000|2022-01-19 14:30:00|138.12|135.92|139.83|137.63|139.98|137.78|136.76|134.56|0
1642602900000|2022-01-19 14:35:00|139.9|137.7|135.77|133.57|139.98|137.78|134.89|132.69|0
1642603200000|2022-01-19 14:40:00|135.49|133.29|136.97|134.77|139.18|136.98|135.49|133.29|0
1642603500000|2022-01-19 14:45:00|137.11|134.91|137.32|135.12|137.89|135.69|135.06|132.86|0
1642603800000|2022-01-19 14:50:00|137.25|135.05|136.11|133.91|138.39|136.19|135.13|132.93|0
1642604100000|2022-01-19 14:55:00|135.83|133.63|135.62|133.42|136.39|134.19|135.02|132.82|0
1642604400000|2022-01-19 15:00:00|135.16|132.96|136.81|134.61|138.02|135.82|134.98|132.78|0
1642604700000|2022-01-19 15:05:00|136.95|134.75|139.24|137.04|139.81|137.61|136.95|134.75|0
1642605000000|2022-01-19 15:10:00|139.38|137.18|138.3|136.1|139.81|137.61|137.8|135.6|0
1642605300000|2022-01-19 15:15:00|138.27|136.07|140.39|138.19|141.11|138.91|137.94|135.74|0
1642605600000|2022-01-19 15:20:00|140.24|138.04|142.2|140|142.2|140|139.81|137.61|0
1642605900000|2022-01-19 15:25:00|141.98|139.78|146.58|144.38|146.58|144.38|140.23|138.03|0
1642606200000|2022-01-19 15:30:00|146.51|144.31|146.27|144.07|147.03|144.83|144.11|141.91|0
1642606500000|2022-01-19 15:35:00|146.5|144.3|147.09|144.89|147.31|145.11|145.61|143.41|0
1642606800000|2022-01-19 15:40:00|147.02|144.82|147.01|144.81|147.69|145.49|146.72|144.52|0
1642607100000|2022-01-19 15:45:00|147.09|144.89|148.06|145.86|148.36|146.16|146.49|144.29|0
1642607400000|2022-01-19 15:50:00|148.13|145.93|146.56|144.36|148.13|145.93|145.6|143.4|0
1642607700000|2022-01-19 15:55:00|146.86|144.66|146.11|143.91|147.45|145.25|145.37|143.17|0
1642608000000|2022-01-19 16:00:00|146.04|143.84|146.63|144.43|146.93|144.73|145.22|143.02|0
1642608300000|2022-01-19 16:05:00|146.55|144.35|146.92|144.72|147.52|145.32|146.33|144.13|0
1642608600000|2022-01-19 16:10:00|146.85|144.65|149.36|147.16|149.36|147.16|146.85|144.65|0
1642608900000|2022-01-19 16:15:00|149.25|147.05|149.09|146.89|150.31|148.11|147.89|145.69|0
1642609200000|2022-01-19 16:20:00|149.17|146.97|150.38|148.18|150.61|148.41|148.57|146.37|0
1642609500000|2022-01-19 16:25:00|150.23|148.03|148.26|146.06|150.68|148.48|147.51|145.31|0
1642609800000|2022-01-19 16:30:00|147.73|145.53|149.39|147.19|149.77|147.57|146.39|144.19|0
1642610100000|2022-01-19 16:35:00|149.31|147.11|150.36|148.16|151.72|149.52|148.63|146.43|0
1642610400000|2022-01-19 16:40:00|150.58|148.38|150.81|148.61|151.79|149.59|149.9|147.7|0
1642610700000|2022-01-19 16:45:00|150.88|148.68|148.92|146.72|151.18|148.98|148.55|146.35|0
1642611000000|2022-01-19 16:50:00|149.07|146.87|143.96|141.76|149.45|147.25|143.71|141.51|0
1642611300000|2022-01-19 16:55:00|143.89|141.69|143.74|141.54|144.41|142.21|143.37|141.17|0
1642611600000|2022-01-19 17:00:00|143.67|141.47|143|140.8|143.81|141.61|142.57|140.37|0
1642611900000|2022-01-19 17:05:00|142.93|140.73|141.61|139.41|143.08|140.88|141.47|139.27|0
1642612200000|2022-01-19 17:10:00|141.54|139.34|138.68|136.48|142.64|140.44|136.72|134.52|0
1642612500000|2022-01-19 17:15:00|138.61|136.41|139.62|137.42|139.91|137.71|138.54|136.34|0
1642612800000|2022-01-19 17:20:00|139.47|137.27|138.46|136.26|139.76|137.56|138.17|135.97|0
1642613100000|2022-01-19 17:25:00|138.39|136.19|137.96|135.76|138.89|136.69|137.82|135.62|0
1642613400000|2022-01-19 17:30:00|138.03|135.83|138.82|136.62|138.96|136.76|137.53|135.33|0
1642613700000|2022-01-19 17:35:00|138.96|136.76|139.97|137.77|139.97|137.77|138.45|136.25|0
1642614000000|2022-01-19 17:40:00|139.82|137.62|140.26|138.06|140.91|138.71|139.61|137.41|0
1642614300000|2022-01-19 17:45:00|140.18|137.98|138.95|136.75|140.69|138.49|138.16|135.96|0
1642614600000|2022-01-19 17:50:00|139.02|136.82|140.32|138.12|140.32|138.12|138.45|136.25|0
1642614900000|2022-01-19 17:55:00|140.25|138.05|138.08|135.88|140.25|138.05|137.8|135.6|0
1642615200000|2022-01-19 18:00:00|137.8|135.6|138.22|136.02|140.25|138.05|137.8|135.6|0
1642615500000|2022-01-19 18:05:00|138.37|136.17|136.98|134.78|139.23|137.03|136.73|134.53|0
1642615800000|2022-01-19 18:10:00|136.95|134.75|136.3|134.1|137.02|134.82|136.16|133.96|0
1642616100000|2022-01-19 18:15:00|136.23|134.03|136.94|134.74|137.16|134.96|135.94|133.74|0
1642616400000|2022-01-19 18:20:00|136.87|134.67|137.87|135.67|138.09|135.89|136.87|134.67|0
1642616700000|2022-01-19 18:25:00|137.66|135.46|139.39|137.19|139.47|137.27|137.3|135.1|0
1642617000000|2022-01-19 18:30:00|139.18|136.98|139.1|136.9|139.98|137.78|138.3|136.1|0
1642617300000|2022-01-19 18:35:00|139.25|137.05|140.41|138.21|140.63|138.43|139.25|137.05|0
1642617600000|2022-01-19 18:40:00|140.48|138.28|140.26|138.06|141.07|138.87|140.04|137.84|0
1642617900000|2022-01-19 18:45:00|140.19|137.99|140.77|138.57|140.92|138.72|139.89|137.69|0
1642618200000|2022-01-19 18:50:00|140.84|138.64|140.47|138.27|141.73|139.53|140.26|138.06|0
1642618500000|2022-01-19 18:55:00|140.55|138.35|140.77|138.57|141.06|138.86|139.6|137.4|0
1642618800000|2022-01-19 19:00:00|140.84|138.64|141.42|139.22|141.72|139.52|140.25|138.05|0
1642619100000|2022-01-19 19:05:00|141.35|139.15|143.94|141.74|144.47|142.27|141.28|139.08|0
1642619400000|2022-01-19 19:10:00|144.02|141.82|144.84|142.64|145.14|142.94|143.42|141.22|0
1642619700000|2022-01-19 19:15:00|144.76|142.56|144.56|142.36|146.89|144.69|140.94|138.74|0
1642620000000|2022-01-19 19:20:00|144.64|142.44|145.61|143.41|146.29|144.09|144.64|142.44|0
1642620300000|2022-01-19 19:25:00|145.76|143.56|146.82|144.62|146.82|144.62|145.38|143.18|0
1642620600000|2022-01-19 19:30:00|146.67|144.47|146.14|143.94|147.27|145.07|145.91|143.71|0
1642620900000|2022-01-19 19:35:00|146.06|143.86|146.13|143.93|146.28|144.08|145|142.8|0
1642621200000|2022-01-19 19:40:00|146.06|143.86|143.54|141.34|146.21|144.01|143.43|141.23|0
1642621500000|2022-01-19 19:45:00|143.58|141.38|145.37|143.17|145.75|143.55|143.35|141.15|0
1642621800000|2022-01-19 19:50:00|145.3|143.1|144.09|141.89|145.45|143.25|143.94|141.74|0
1642622100000|2022-01-19 19:55:00|143.94|141.74|143.79|141.59|144.47|142.27|142.53|140.33|0
1642622400000|2022-01-19 20:00:00|144.02|141.82|145.14|142.94|145.59|143.39|143.57|141.37|0
1642622700000|2022-01-19 20:05:00|145.06|142.86|144.46|142.26|145.14|142.94|143.34|141.14|0
1642623000000|2022-01-19 20:10:00|144.68|142.48|142.3|140.1|144.68|142.48|141.85|139.65|0
1642623300000|2022-01-19 20:15:00|142.15|139.95|143.75|141.55|144.45|142.25|141.85|139.65|0
1642623600000|2022-01-19 20:20:00|143.71|141.51|144.38|142.18|144.6|142.4|143.18|140.98|0
1642623900000|2022-01-19 20:25:00|144.3|142.1|146.41|144.21|146.71|144.51|143.7|141.5|0
1642624200000|2022-01-19 20:30:00|146.56|144.36|148.38|146.18|148.54|146.34|146.18|143.98|0
1642624500000|2022-01-19 20:35:00|148.23|146.03|149.15|146.95|149.23|147.03|147.7|145.5|0
1642624800000|2022-01-19 20:40:00|149.23|147.03|148.3|146.1|149.53|147.33|147.46|145.26|0
1642625100000|2022-01-19 20:45:00|147.92|145.72|148.91|146.71|148.91|146.71|147.61|145.41|0
1642625400000|2022-01-19 20:50:00|149.68|147.48|152.73|150.53|153.53|151.33|148.42|146.22|0
1642625700000|2022-01-19 20:55:00|152.81|150.61|155.02|152.82|156.68|154.48|152.73|150.53|0
1642626000000|2022-01-19 21:00:00|154.94|152.74|155.01|152.81|156.05|153.85|153.44|151.24|0
1642626300000|2022-01-19 21:05:00|154.85|152.65|154.85|152.65|154.93|152.73|153.9|151.7|0
1642626600000|2022-01-19 21:10:00|154.93|152.73|154.85|152.65|154.93|152.73|153.98|151.78|0
1642626900000|2022-01-19 21:15:00|154.75|151.95|155.3|152.5|155.38|152.58|154.52|151.72|0
1642627200000|2022-01-19 21:20:00|155.22|152.42|156.17|153.37|156.18|153.38|155.14|152.34|0
1642627500000|2022-01-19 21:25:00|156.25|153.45|156.57|153.77|157.45|154.65|156.09|153.29|0
1642627800000|2022-01-19 21:30:00|156.49|153.69|156.41|153.61|156.65|153.85|156.01|153.21|0
1642628100000|2022-01-19 21:35:00|156.49|153.69|156.72|153.92|156.96|154.16|156.41|153.61|0
1642628400000|2022-01-19 21:40:00|156.64|153.84|156.64|153.84|157|154.2|156.36|153.56|0
1642628700000|2022-01-19 21:45:00|156.56|153.76|155.13|152.33|156.56|153.76|155.13|152.33|0
1642629000000|2022-01-19 21:50:00|155.21|152.41|154.93|152.13|155.25|152.45|154.89|152.09|0
1642629300000|2022-01-19 21:55:00|154.89|152.09|155.4|152.6|155.52|152.72|154.69|151.89|0
1642629600000|2022-01-19 22:00:00|155.2|152.4|155.41|152.61|155.48|152.68|155.2|152.4|0
1642629900000|2022-01-19 22:05:00|155.49|152.69|155.48|152.68|155.56|152.76|155.41|152.61|0
1642630200000|2022-01-19 22:10:00|155.46|152.66|155.5|152.7|155.52|152.72|155.41|152.61|0
1642630500000|2022-01-19 22:15:00|155.46|152.66|155.52|152.72|155.52|152.72|155.37|152.57|0
1642630800000|2022-01-19 22:20:00|155.53|152.73|155.43|152.63|155.59|152.79|155.42|152.62|0
1642631100000|2022-01-19 22:25:00|155.42|152.62|155.52|152.72|155.54|152.74|155.42|152.62|0
1642631400000|2022-01-19 22:30:00|155.51|152.71|155.51|152.71|155.52|152.72|155.51|152.71|0
1642631700000|2022-01-19 22:35:00|155.5|152.7|155.46|152.66|155.52|152.72|155.41|152.61|0
1642632000000|2022-01-19 22:40:00|155.5|152.7|155.46|152.66|155.52|152.72|155.36|152.56|0
1642632300000|2022-01-19 22:45:00|155.45|152.65|155.28|152.48|155.45|152.65|155.27|152.47|0
1642632600000|2022-01-19 22:50:00|155.26|152.46|155.27|152.47|155.27|152.47|155.16|152.36|0
1642632900000|2022-01-19 22:55:00|155.26|152.46|154.94|152.14|155.33|152.53|154.89|152.09|0
1642633200000|2022-01-19 23:00:00|154.88|152.08|154.34|151.54|154.89|152.09|154.02|151.22|0
1642633500000|2022-01-19 23:05:00|154.22|151.42|154.13|151.33|154.29|151.49|153.82|151.02|0
1642633800000|2022-01-19 23:10:00|154.06|151.26|155|152.2|155.16|152.36|154.06|151.26|0
1642634100000|2022-01-19 23:15:00|154.96|152.16|155.31|152.51|155.71|152.91|154.6|151.8|0
1642634400000|2022-01-19 23:20:00|155.39|152.59|156.26|153.46|156.27|153.47|155.16|152.36|0
1642634700000|2022-01-19 23:25:00|156.19|153.39|156.34|153.54|156.74|153.94|155.63|152.83|0
1642635000000|2022-01-19 23:30:00|156.42|153.62|156.02|153.22|156.42|153.62|155.63|152.83|0
1642635300000|2022-01-19 23:35:00|156.18|153.38|155.78|152.98|156.82|154.02|155.78|152.98|0
1642635600000|2022-01-19 23:40:00|155.7|152.9|155.46|152.66|156.1|153.3|155.3|152.5|0
1642635900000|2022-01-19 23:45:00|155.38|152.58|156.01|153.21|156.17|153.37|155.38|152.58|0
1642636200000|2022-01-19 23:50:00|156.09|153.29|157.73|154.93|158.33|155.53|156.09|153.29|0
1642636500000|2022-01-19 23:55:00|157.77|154.97|158.09|155.29|158.25|155.45|157.53|154.73|0
1642636800000|2022-01-20 00:00:00|158.01|155.21|156|153.2|158.01|155.21|155.69|152.89|0
1642637100000|2022-01-20 00:05:00|155.84|153.04|154.34|151.54|155.84|153.04|154.18|151.38|0
1642637400000|2022-01-20 00:10:00|154.38|151.58|153.63|150.83|154.57|151.77|153.55|150.75|0
1642637700000|2022-01-20 00:15:00|153.78|150.98|153.94|151.14|154.1|151.3|153.23|150.43|0
1642638000000|2022-01-20 00:20:00|153.86|151.06|153.38|150.58|154.02|151.22|153.27|150.47|0
1642638300000|2022-01-20 00:25:00|153.31|150.51|153.3|150.5|153.85|151.05|153.15|150.35|0
1642638600000|2022-01-20 00:30:00|153.38|150.58|152.83|150.03|153.93|151.13|152.83|150.03|0
1642638900000|2022-01-20 00:35:00|152.91|150.11|154.4|151.6|154.64|151.84|152.91|150.11|0
1642639200000|2022-01-20 00:40:00|154.28|151.48|154.55|151.75|154.95|152.15|154|151.2|0
1642639500000|2022-01-20 00:45:00|154.47|151.67|155.1|152.3|155.1|152.3|154.44|151.64|0
1642639800000|2022-01-20 00:50:00|155.18|152.38|155.1|152.3|156.06|153.26|155.1|152.3|0
1642640100000|2022-01-20 00:55:00|155.06|152.26|154.23|151.43|155.18|152.38|154.15|151.35|0
1642640400000|2022-01-20 01:00:00|154.15|151.35|154.07|151.27|154.15|151.35|152.81|150.01|0
1642640700000|2022-01-20 01:05:00|154.23|151.43|153.83|151.03|154.94|152.14|153.59|150.79|0
1642641000000|2022-01-20 01:10:00|153.75|150.95|154.66|151.86|154.69|151.89|153.71|150.91|0
1642641300000|2022-01-20 01:15:00|154.77|151.97|156.6|153.8|156.92|154.12|154.77|151.97|0
1642641600000|2022-01-20 01:20:00|156.84|154.04|156.51|153.71|157.8|155|156.36|153.56|0
1642641900000|2022-01-20 01:25:00|156.48|153.68|155.16|152.36|157.07|154.27|155.16|152.36|0
1642642200000|2022-01-20 01:30:00|155.08|152.28|154.68|151.88|155.4|152.6|154.57|151.77|0
1642642500000|2022-01-20 01:35:00|154.76|151.96|154.52|151.72|155.2|152.4|154.13|151.33|0
1642642800000|2022-01-20 01:40:00|154.6|151.8|154.84|152.04|155.79|152.99|154.52|151.72|0
1642643100000|2022-01-20 01:45:00|154.76|151.96|154.04|151.24|154.76|151.96|153.57|150.77|0
1642643400000|2022-01-20 01:50:00|154.12|151.32|154.12|151.32|154.48|151.68|153.8|151|0
1642643700000|2022-01-20 01:55:00|154.04|151.24|154.27|151.47|154.43|151.63|153.72|150.92|0
1642644000000|2022-01-20 02:00:00|154.19|151.39|153.01|150.21|154.27|151.47|152.93|150.13|0
1642644300000|2022-01-20 02:05:00|152.98|150.18|153.17|150.37|153.29|150.49|152.86|150.06|0
1642644600000|2022-01-20 02:10:00|153.09|150.29|153.32|150.52|153.32|150.52|152.62|149.82|0
1642644900000|2022-01-20 02:15:00|153.24|150.44|152.77|149.97|153.36|150.56|152.46|149.66|0
1642645200000|2022-01-20 02:20:00|152.85|150.05|153|150.2|153.4|150.6|152.77|149.97|0
1642645500000|2022-01-20 02:25:00|152.96|150.16|153.31|150.51|153.39|150.59|152.92|150.12|0
1642645800000|2022-01-20 02:30:00|153.27|150.47|152.53|149.73|153.47|150.67|152.45|149.65|0
1642646100000|2022-01-20 02:35:00|152.45|149.65|152.37|149.57|152.6|149.8|152.1|149.3|0
1642646400000|2022-01-20 02:40:00|152.41|149.61|153.27|150.47|153.27|150.47|152.29|149.49|0
1642646700000|2022-01-20 02:45:00|153.23|150.43|153.61|150.81|154.01|151.21|153.15|150.35|0
1642647000000|2022-01-20 02:50:00|153.58|150.78|153.3|150.5|153.61|150.81|153.14|150.34|0
1642647300000|2022-01-20 02:55:00|153.34|150.54|153.53|150.73|153.61|150.81|152.98|150.18|0
1642647600000|2022-01-20 03:00:00|153.49|150.69|153.37|150.57|153.77|150.97|153.21|150.41|0
1642647900000|2022-01-20 03:05:00|153.33|150.53|153.45|150.65|153.68|150.88|153.18|150.38|0
1642648200000|2022-01-20 03:10:00|153.49|150.69|153.6|150.8|153.88|151.08|153.37|150.57|0
1642648500000|2022-01-20 03:15:00|153.48|150.68|152.19|149.39|153.64|150.84|152.03|149.23|0
1642648800000|2022-01-20 03:20:00|152.11|149.31|152.11|149.31|152.31|149.51|151.8|149|0
1642649100000|2022-01-20 03:25:00|152.15|149.35|152.49|149.69|152.57|149.77|151.79|148.99|0
1642649400000|2022-01-20 03:30:00|152.57|149.77|151.79|148.99|152.57|149.77|151.71|148.91|0
1642649700000|2022-01-20 03:35:00|151.83|149.03|151.48|148.68|152.1|149.3|151.44|148.64|0
1642650000000|2022-01-20 03:40:00|151.52|148.72|151.01|148.21|151.79|148.99|151.01|148.21|0
1642650300000|2022-01-20 03:45:00|150.93|148.13|150.62|147.82|150.93|148.13|150.31|147.51|0
1642650600000|2022-01-20 03:50:00|150.69|147.89|149.07|146.27|150.97|148.17|149.07|146.27|0
1642650900000|2022-01-20 03:55:00|149.23|146.43|149.38|146.58|149.61|146.81|148.77|145.97|0
1642651200000|2022-01-20 04:00:00|149.34|146.54|148.53|145.73|149.34|146.54|148.23|145.43|0
1642651500000|2022-01-20 04:05:00|148.57|145.77|148.91|146.11|149.07|146.27|148.57|145.77|0
1642651800000|2022-01-20 04:10:00|148.95|146.15|148.83|146.03|149.22|146.42|148.68|145.88|0
1642652100000|2022-01-20 04:15:00|148.87|146.07|149.52|146.72|149.56|146.76|148.83|146.03|0
1642652400000|2022-01-20 04:20:00|149.48|146.68|149.25|146.45|149.6|146.8|149.06|146.26|0
1642652700000|2022-01-20 04:25:00|149.21|146.41|149.36|146.56|149.44|146.64|148.98|146.18|0
1642653000000|2022-01-20 04:30:00|149.44|146.64|148.9|146.1|149.51|146.71|148.82|146.02|0
1642653300000|2022-01-20 04:35:00|148.86|146.06|149.05|146.25|149.43|146.63|148.86|146.06|0
1642653600000|2022-01-20 04:40:00|149.01|146.21|149.35|146.55|149.43|146.63|148.81|146.01|0
1642653900000|2022-01-20 04:45:00|149.31|146.51|149.12|146.32|149.58|146.78|148.96|146.16|0
1642654200000|2022-01-20 04:50:00|149.04|146.24|149.12|146.32|149.12|146.32|148.89|146.09|0
1642654500000|2022-01-20 04:55:00|149.11|146.31|149.34|146.54|149.34|146.54|148.96|146.16|0
1642654800000|2022-01-20 05:00:00|149.27|146.47|148.5|145.7|149.31|146.51|148.27|145.47|0
1642655100000|2022-01-20 05:05:00|148.42|145.62|148.88|146.08|148.95|146.15|148.38|145.58|0
1642655400000|2022-01-20 05:10:00|148.84|146.04|148.61|145.81|148.95|146.15|148.49|145.69|0
1642655700000|2022-01-20 05:15:00|148.57|145.77|148.68|145.88|148.87|146.07|148.18|145.38|0
1642656000000|2022-01-20 05:20:00|148.79|145.99|149.33|146.53|149.68|146.88|148.79|145.99|0
1642656300000|2022-01-20 05:25:00|149.41|146.61|150.4|147.6|150.4|147.6|149.41|146.61|0
1642656600000|2022-01-20 05:30:00|150.33|147.53|149.94|147.14|150.71|147.91|149.83|147.03|0
1642656900000|2022-01-20 05:35:00|150.02|147.22|150.24|147.44|150.48|147.68|149.98|147.18|0
1642657200000|2022-01-20 05:40:00|150.32|147.52|150.16|147.36|150.32|147.52|149.93|147.13|0
1642657500000|2022-01-20 05:45:00|150.24|147.44|150.39|147.59|150.47|147.67|149.85|147.05|0
1642657800000|2022-01-20 05:50:00|150.47|147.67|150.24|147.44|150.47|147.67|150.16|147.36|0
1642658100000|2022-01-20 05:55:00|150.16|147.36|150.16|147.36|150.47|147.67|149.54|146.74|0
1642658400000|2022-01-20 06:00:00|150.08|147.28|149.38|146.58|150.31|147.51|149.38|146.58|0
1642658700000|2022-01-20 06:05:00|149.42|146.62|149.69|146.89|150.15|147.35|149.42|146.62|0
1642659000000|2022-01-20 06:10:00|149.76|146.96|149.53|146.73|150.23|147.43|149.38|146.58|0
1642659300000|2022-01-20 06:15:00|149.61|146.81|149.53|146.73|149.92|147.12|149.3|146.5|0
1642659600000|2022-01-20 06:20:00|149.49|146.69|149.6|146.8|149.83|147.03|149.3|146.5|0
1642659900000|2022-01-20 06:25:00|149.64|146.84|148.98|146.18|149.87|147.07|148.98|146.18|0
1642660200000|2022-01-20 06:30:00|148.91|146.11|148.75|145.95|149.21|146.41|148.75|145.95|0
1642660500000|2022-01-20 06:35:00|148.52|145.72|147.35|144.55|148.6|145.8|147.35|144.55|0
1642660800000|2022-01-20 06:40:00|147.43|144.63|147.27|144.47|147.5|144.7|147.08|144.28|0
1642661100000|2022-01-20 06:45:00|147.24|144.44|146.43|143.63|147.27|144.47|146.28|143.48|0
1642661400000|2022-01-20 06:50:00|146.51|143.71|146.43|143.63|146.74|143.94|146.28|143.48|0
1642661700000|2022-01-20 06:55:00|146.35|143.55|145.97|143.17|146.43|143.63|145.67|142.87|0
1642662000000|2022-01-20 07:00:00|146.05|143.25|146.58|143.78|146.61|143.81|145.82|143.02|0
1642662300000|2022-01-20 07:05:00|146.5|143.7|145.89|143.09|146.58|143.78|145.89|143.09|0
1642662600000|2022-01-20 07:10:00|145.81|143.01|145.43|142.63|145.89|143.09|145.21|142.41|0
1642662900000|2022-01-20 07:15:00|145.66|142.86|146.11|143.31|146.49|143.69|145.58|142.78|0
1642663200000|2022-01-20 07:20:00|146.04|143.24|146.98|144.18|147.02|144.22|145.96|143.16|0
1642663500000|2022-01-20 07:25:00|146.94|144.14|147.17|144.37|147.36|144.56|146.72|143.92|0
1642663800000|2022-01-20 07:30:00|147.25|144.45|147.02|144.22|147.82|145.02|147.02|144.22|0
1642664100000|2022-01-20 07:35:00|147.09|144.29|148.86|146.06|149.57|146.77|146.86|144.06|0
1642664400000|2022-01-20 07:40:00|148.79|145.99|147.49|144.69|148.86|146.06|147.26|144.46|0
1642664700000|2022-01-20 07:45:00|147.79|144.99|149.09|146.29|149.16|146.36|147.79|144.99|0
1642665000000|2022-01-20 07:50:00|149.01|146.21|149.47|146.67|149.85|147.05|149.01|146.21|0
1642665300000|2022-01-20 07:55:00|149.39|146.59|149.85|147.05|149.93|147.13|149.08|146.28|0
1642665600000|2022-01-20 08:00:00|149.77|146.97|149.85|147.05|149.85|147.05|149.01|146.21|0
1642665900000|2022-01-20 08:05:00|149.39|147.19|148.47|146.27|150.01|147.81|148.39|146.19|0
1642666200000|2022-01-20 08:10:00|148.39|146.19|150.7|148.5|150.7|148.5|148.24|146.04|0
1642666500000|2022-01-20 08:15:00|150.78|148.58|151.47|149.27|151.47|149.27|150.16|147.96|0
1642666800000|2022-01-20 08:20:00|151.63|149.43|152.25|150.05|152.72|150.52|151.47|149.27|0
1642667100000|2022-01-20 08:25:00|152.33|150.13|151.83|149.63|153.66|151.46|150.61|148.41|0
1642667400000|2022-01-20 08:30:00|152.14|149.94|150.74|148.54|153.12|150.92|150.74|148.54|0
1642667700000|2022-01-20 08:35:00|150.89|148.69|151.43|149.23|151.48|149.28|150.66|148.46|0
1642668000000|2022-01-20 08:40:00|151.51|149.31|151.82|149.62|152.05|149.85|150.81|148.61|0
1642668300000|2022-01-20 08:45:00|151.74|149.54|153.22|151.02|153.3|151.1|151.74|149.54|0
1642668600000|2022-01-20 08:50:00|152.75|150.55|151.62|149.42|152.99|150.79|151.35|149.15|0
1642668900000|2022-01-20 08:55:00|151.66|149.46|151.07|148.87|152.05|149.85|151.03|148.83|0
1642669200000|2022-01-20 09:00:00|151.11|148.91|151.69|149.49|151.69|149.49|150.26|148.06|0
1642669500000|2022-01-20 09:05:00|151.73|149.53|152.9|150.7|153.06|150.86|151.73|149.53|0
1642669800000|2022-01-20 09:10:00|152.94|150.74|152.23|150.03|153.72|151.52|152.23|150.03|0
1642670100000|2022-01-20 09:15:00|152.35|150.15|153.36|151.16|153.84|151.64|151.96|149.76|0
1642670400000|2022-01-20 09:20:00|153.4|151.2|153.01|150.81|153.6|151.4|152.54|150.34|0
1642670700000|2022-01-20 09:25:00|152.73|150.53|151.95|149.75|153.2|151|151.56|149.36|0
1642671000000|2022-01-20 09:30:00|151.87|149.67|150.39|148.19|152.03|149.83|150.16|147.96|0
1642671300000|2022-01-20 09:35:00|150.43|148.23|149.93|147.73|150.78|148.58|149.77|147.57|0
1642671600000|2022-01-20 09:40:00|150.01|147.81|150.23|148.03|150.23|148.03|149.46|147.26|0
1642671900000|2022-01-20 09:45:00|150.08|147.88|150.22|148.02|151.47|149.27|149.36|147.16|0
1642672200000|2022-01-20 09:50:00|150.29|148.09|149.67|147.47|150.53|148.33|149.33|147.13|0
1642672500000|2022-01-20 09:55:00|149.6|147.4|150.13|147.93|150.29|148.09|149.37|147.17|0
1642672800000|2022-01-20 10:00:00|150.06|147.86|149.75|147.55|150.21|148.01|149.63|147.43|0
1642673100000|2022-01-20 10:05:00|149.9|147.7|149.9|147.7|150.75|148.55|149.75|147.55|0
1642673400000|2022-01-20 10:10:00|149.82|147.62|150.2|148|150.2|148|149.59|147.39|0
1642673700000|2022-01-20 10:15:00|150.17|147.97|149.43|147.23|150.36|148.16|149.43|147.23|0
1642674000000|2022-01-20 10:20:00|149.51|147.31|148.74|146.54|149.78|147.58|148.66|146.46|0
1642674300000|2022-01-20 10:25:00|148.81|146.61|149.04|146.84|149.5|147.3|148.74|146.54|0
1642674600000|2022-01-20 10:30:00|149.19|146.99|149.81|147.61|149.96|147.76|149.04|146.84|0
1642674900000|2022-01-20 10:35:00|149.96|147.76|149.57|147.37|150.19|147.99|149.5|147.3|0
1642675200000|2022-01-20 10:40:00|149.49|147.29|149.26|147.06|149.69|147.49|149.11|146.91|0
1642675500000|2022-01-20 10:45:00|149.3|147.1|149.18|146.98|149.34|147.14|149.03|146.83|0
1642675800000|2022-01-20 10:50:00|149.26|147.06|148.87|146.67|149.34|147.14|148.87|146.67|0
1642676100000|2022-01-20 10:55:00|148.91|146.71|148.95|146.75|149.41|147.21|148.79|146.59|0
1642676400000|2022-01-20 11:00:00|148.87|146.67|148.1|145.9|148.95|146.75|147.87|145.67|0
1642676700000|2022-01-20 11:05:00|147.87|145.67|147.79|145.59|147.95|145.75|147.56|145.36|0
1642677000000|2022-01-20 11:10:00|147.87|145.67|148.09|145.89|148.25|146.05|147.49|145.29|0
1642677300000|2022-01-20 11:15:00|147.79|145.59|147.03|144.83|147.87|145.67|146.72|144.52|0
1642677600000|2022-01-20 11:20:00|146.95|144.75|147.17|144.97|147.48|145.28|146.95|144.75|0
1642677900000|2022-01-20 11:25:00|147.25|145.05|147.36|145.16|147.4|145.2|146.79|144.59|0
1642678200000|2022-01-20 11:30:00|147.32|145.12|148.16|145.96|148.24|146.04|147.32|145.12|0
1642678500000|2022-01-20 11:35:00|148.08|145.88|147.7|145.5|148.16|145.96|147.7|145.5|0
1642678800000|2022-01-20 11:40:00|147.74|145.54|148.38|146.18|148.38|146.18|147.66|145.46|0
1642679100000|2022-01-20 11:45:00|148.31|146.11|148.53|146.33|149.23|147.03|148.31|146.11|0
1642679400000|2022-01-20 11:50:00|148.57|146.37|148.53|146.33|148.76|146.56|147.84|145.64|0
1642679700000|2022-01-20 11:55:00|148.61|146.41|147.84|145.64|148.61|146.41|147.61|145.41|0
1642680000000|2022-01-20 12:00:00|147.92|145.72|147.61|145.41|148.76|146.56|147.46|145.26|0
1642680300000|2022-01-20 12:05:00|147.57|145.37|147.83|145.63|148.45|146.25|147.53|145.33|0
1642680600000|2022-01-20 12:10:00|147.91|145.71|148.06|145.86|148.26|146.06|147.68|145.48|0
1642680900000|2022-01-20 12:15:00|147.98|145.78|148.59|146.39|148.67|146.47|147.98|145.78|0
1642681200000|2022-01-20 12:20:00|148.67|146.47|148.82|146.62|148.97|146.77|148.06|145.86|0
1642681500000|2022-01-20 12:25:00|148.9|146.7|148.86|146.66|149.36|147.16|148.67|146.47|0
1642681800000|2022-01-20 12:30:00|148.82|146.62|149.89|147.69|149.89|147.69|148.51|146.31|0
1642682100000|2022-01-20 12:35:00|150.05|147.85|150.01|147.81|150.28|148.08|149.66|147.46|0
1642682400000|2022-01-20 12:40:00|150.04|147.84|150.81|148.61|151.28|149.08|150.04|147.84|0
1642682700000|2022-01-20 12:45:00|150.74|148.54|150.27|148.07|150.97|148.77|149.96|147.76|0
1642683000000|2022-01-20 12:50:00|150.35|148.15|150.03|147.83|150.58|148.38|149.96|147.76|0
1642683300000|2022-01-20 12:55:00|150.11|147.91|149.72|147.52|150.19|147.99|149.49|147.29|0
1642683600000|2022-01-20 13:00:00|149.88|147.68|149.87|147.67|150.88|148.68|149.87|147.67|0
1642683900000|2022-01-20 13:05:00|149.95|147.75|149.87|147.67|150.41|148.21|149.8|147.6|0
1642684200000|2022-01-20 13:10:00|149.79|147.59|149.64|147.44|150.64|148.44|149.64|147.44|0
1642684500000|2022-01-20 13:15:00|149.71|147.51|150.17|147.97|150.33|148.13|149.41|147.21|0
1642684800000|2022-01-20 13:20:00|150.25|148.05|150.17|147.97|150.48|148.28|149.94|147.74|0
1642685100000|2022-01-20 13:25:00|150.25|148.05|149.47|147.27|150.56|148.36|149.4|147.2|0
1642685400000|2022-01-20 13:30:00|149.4|147.2|147.71|145.51|149.63|147.43|147.25|145.05|0
1642685700000|2022-01-20 13:35:00|147.79|145.59|148.78|146.58|149.32|147.12|147.79|145.59|0
1642686000000|2022-01-20 13:40:00|148.85|146.65|148.32|146.12|149.24|147.04|148.24|146.04|0
1642686300000|2022-01-20 13:45:00|148.24|146.04|146.99|144.79|148.47|146.27|146.54|144.34|0
1642686600000|2022-01-20 13:50:00|146.92|144.72|146.08|143.88|146.92|144.72|145.93|143.73|0
1642686900000|2022-01-20 13:55:00|146.31|144.11|147.37|145.17|147.52|145.32|146.23|144.03|0
1642687200000|2022-01-20 14:00:00|147.29|145.09|147.21|145.01|147.52|145.32|146.99|144.79|0
1642687500000|2022-01-20 14:05:00|147.29|145.09|147.52|145.32|147.9|145.7|147.06|144.86|0
1642687800000|2022-01-20 14:10:00|147.59|145.39|147.51|145.31|147.97|145.77|146.98|144.78|0
1642688100000|2022-01-20 14:15:00|147.44|145.24|147.51|145.31|147.9|145.7|147.36|145.16|0
1642688400000|2022-01-20 14:20:00|147.59|145.39|147.66|145.46|147.66|145.46|146.9|144.7|0
1642688700000|2022-01-20 14:25:00|147.58|145.38|148.16|145.96|148.73|146.53|147.58|145.38|0
1642689000000|2022-01-20 14:30:00|148.12|145.92|146.06|143.86|148.5|146.3|144.32|142.12|0
1642689300000|2022-01-20 14:35:00|146.28|144.08|146.74|144.54|147.85|145.65|145.68|143.48|0
1642689600000|2022-01-20 14:40:00|146.97|144.77|143.04|140.84|147.73|145.53|143.04|140.84|0
1642689900000|2022-01-20 14:45:00|143.15|140.95|142.78|140.58|146.52|144.32|141.97|139.77|0
1642690200000|2022-01-20 14:50:00|143.16|140.96|141.37|139.17|143.68|141.48|140.64|138.44|0
1642690500000|2022-01-20 14:55:00|141.3|139.1|139.39|137.19|141.82|139.62|138.66|136.46|0
1642690800000|2022-01-20 15:00:00|139.54|137.34|140.26|138.06|140.85|138.65|138.73|136.53|0
1642691100000|2022-01-20 15:05:00|140.19|137.99|139.04|136.84|141.07|138.87|137.95|135.75|0
1642691400000|2022-01-20 15:10:00|139.12|136.92|139.7|137.5|140.66|138.46|138.24|136.04|0
1642691700000|2022-01-20 15:15:00|139.55|137.35|141.76|139.56|141.84|139.64|138.75|136.55|0
1642692000000|2022-01-20 15:20:00|141.69|139.49|139.55|137.35|141.73|139.53|139.47|137.27|0
1642692300000|2022-01-20 15:25:00|139.47|137.27|138.96|136.76|140.65|138.45|138.81|136.61|0
1642692600000|2022-01-20 15:30:00|139.03|136.83|136.92|134.72|139.03|136.83|135.7|133.5|0
1642692900000|2022-01-20 15:35:00|136.85|134.65|136.52|134.32|137.21|135.01|135.91|133.71|0
1642693200000|2022-01-20 15:40:00|136.49|134.29|136.63|134.43|136.63|134.43|135.55|133.35|0
1642693500000|2022-01-20 15:45:00|136.48|134.28|134.13|131.93|138.56|136.36|134.13|131.93|0
1642693800000|2022-01-20 15:50:00|133.99|131.79|133.49|131.29|134.35|132.15|133.28|131.08|0
1642694100000|2022-01-20 15:55:00|133.56|131.36|134.02|131.82|134.63|132.43|133.56|131.36|0
1642694400000|2022-01-20 16:00:00|133.98|131.78|132.78|130.58|133.98|131.78|132.15|129.95|0
1642694700000|2022-01-20 16:05:00|132.85|130.65|133.41|131.21|133.7|131.5|132.78|130.58|0
1642695000000|2022-01-20 16:10:00|133.34|131.14|134.9|132.7|135.4|133.2|133.34|131.14|0
1642695300000|2022-01-20 16:15:00|134.83|132.63|134.54|132.34|135.47|133.27|134.12|131.92|0
1642695600000|2022-01-20 16:20:00|134.61|132.41|135.54|133.34|136.26|134.06|134.61|132.41|0
1642695900000|2022-01-20 16:25:00|135.76|133.56|134.18|131.98|135.83|133.63|134.04|131.84|0
1642696200000|2022-01-20 16:30:00|134.04|131.84|133.93|131.73|134.25|132.05|133.61|131.41|0
1642696500000|2022-01-20 16:35:00|133.79|131.59|133.96|131.76|134.68|132.48|133.61|131.41|0
1642696800000|2022-01-20 16:40:00|133.89|131.69|137.04|134.84|137.12|134.92|133.89|131.69|0
1642697100000|2022-01-20 16:45:00|137.12|134.92|136.03|133.83|137.12|134.92|135.46|133.26|0
1642697400000|2022-01-20 16:50:00|135.81|133.61|135.81|133.61|135.81|133.61|134.67|132.47|0
1642697700000|2022-01-20 16:55:00|135.74|133.54|135.59|133.39|136.03|133.83|134.52|132.32|0
1642698000000|2022-01-20 17:00:00|135.45|133.25|135.52|133.32|135.81|133.61|134.59|132.39|0
1642698300000|2022-01-20 17:05:00|135.48|133.28|136.52|134.32|136.67|134.47|135.45|133.25|0
1642698600000|2022-01-20 17:10:00|136.6|134.4|136.02|133.82|136.81|134.61|135.87|133.67|0
1642698900000|2022-01-20 17:15:00|136.09|133.89|137.39|135.19|137.39|135.19|136.09|133.89|0
1642699200000|2022-01-20 17:20:00|137.46|135.26|136.44|134.24|137.6|135.4|136.37|134.17|0
1642699500000|2022-01-20 17:25:00|136.52|134.32|135.83|133.63|137.38|135.18|135.83|133.63|0
1642699800000|2022-01-20 17:30:00|135.65|133.45|134.93|132.73|135.72|133.52|134.86|132.66|0
1642700100000|2022-01-20 17:35:00|135|132.8|135.5|133.3|136|133.8|134.79|132.59|0
1642700400000|2022-01-20 17:40:00|135.57|133.37|135.14|132.94|135.72|133.52|134.78|132.58|0
1642700700000|2022-01-20 17:45:00|135.21|133.01|136|133.8|136.29|134.09|135.21|133.01|0
1642701000000|2022-01-20 17:50:00|135.93|133.73|137.66|135.46|137.7|135.5|135.93|133.73|0
1642701300000|2022-01-20 17:55:00|137.73|135.53|137.8|135.6|138.38|136.18|137.37|135.17|0
1642701600000|2022-01-20 18:00:00|137.87|135.67|139.85|137.65|140.07|137.87|137.87|135.67|0
1642701900000|2022-01-20 18:05:00|139.96|137.76|140.88|138.68|141.17|138.97|139.96|137.76|0
1642702200000|2022-01-20 18:10:00|141.06|138.86|139.84|137.64|141.17|138.97|139.47|137.27|0
1642702500000|2022-01-20 18:15:00|139.91|137.71|140.65|138.45|141.91|139.71|139.91|137.71|0
1642702800000|2022-01-20 18:20:00|140.8|138.6|140.94|138.74|141.17|138.97|140.06|137.86|0
1642703100000|2022-01-20 18:25:00|141.09|138.89|140.54|138.34|141.09|138.89|137.64|135.44|0
1642703400000|2022-01-20 18:30:00|140.62|138.42|141.25|139.05|141.58|139.38|140.21|138.01|0
1642703700000|2022-01-20 18:35:00|141.13|138.93|140.1|137.9|141.58|139.38|140.02|137.82|0
1642704000000|2022-01-20 18:40:00|140.28|138.08|140.31|138.11|140.32|138.12|139.5|137.3|0
1642704300000|2022-01-20 18:45:00|140.24|138.04|140.61|138.41|141.43|139.23|139.65|137.45|0
1642704600000|2022-01-20 18:50:00|140.53|138.33|140.01|137.81|140.68|138.48|139.72|137.52|0
1642704900000|2022-01-20 18:55:00|139.94|137.74|141.79|139.59|141.94|139.74|139.94|137.74|0
1642705200000|2022-01-20 19:00:00|141.71|139.51|138.1|135.9|141.75|139.55|138.03|135.83|0
1642705500000|2022-01-20 19:05:00|138.25|136.05|138.54|136.34|138.83|136.63|138.03|135.83|0
1642705800000|2022-01-20 19:10:00|138.46|136.26|142.9|140.7|143.05|140.85|138.02|135.82|0
1642706100000|2022-01-20 19:15:00|142.98|140.78|142.82|140.62|144.18|141.98|141.82|139.62|0
1642706400000|2022-01-20 19:20:00|142.67|140.47|143.05|140.85|143.95|141.75|142.22|140.02|0
1642706700000|2022-01-20 19:25:00|142.97|140.77|144.55|142.35|144.55|142.35|142.82|140.62|0
1642707000000|2022-01-20 19:30:00|144.48|142.28|145.76|143.56|146.15|143.95|144.48|142.28|0
1642707300000|2022-01-20 19:35:00|145.38|143.18|147.25|145.05|148.1|145.9|143.76|141.56|0
1642707600000|2022-01-20 19:40:00|147.33|145.13|148.32|146.12|148.56|146.36|147.33|145.13|0
1642707900000|2022-01-20 19:45:00|148.25|146.05|147.86|145.66|149.63|147.43|147.25|145.05|0
1642708200000|2022-01-20 19:50:00|148.01|145.81|147.86|145.66|148.55|146.35|146.94|144.74|0
1642708500000|2022-01-20 19:55:00|147.7|145.5|148.85|146.65|149.01|146.81|147.09|144.89|0
1642708800000|2022-01-20 20:00:00|148.78|146.58|150.17|147.97|150.79|148.59|147.09|144.89|0
1642709100000|2022-01-20 20:05:00|150.24|148.04|153.35|151.15|153.75|151.55|149.78|147.58|0
1642709400000|2022-01-20 20:10:00|153.27|151.07|154.46|152.26|154.62|152.42|151.94|149.74|0
1642709700000|2022-01-20 20:15:00|154.22|152.02|152.95|150.75|154.77|152.57|152.56|150.36|0
1642710000000|2022-01-20 20:20:00|153.03|150.83|156.29|154.09|156.45|154.25|153.03|150.83|0
1642710300000|2022-01-20 20:25:00|156.05|153.85|157.94|155.74|159.16|156.96|155.46|153.26|0
1642710600000|2022-01-20 20:30:00|157.78|155.58|159.15|156.95|159.89|157.69|157.54|155.34|0
1642710900000|2022-01-20 20:35:00|159.56|157.36|161.85|159.65|163.66|161.46|159.32|157.12|0
1642711200000|2022-01-20 20:40:00|161.76|159.56|163.16|160.96|163.41|161.21|160.86|158.66|0
1642711500000|2022-01-20 20:45:00|163.33|161.13|166.87|164.67|168.33|166.13|163.23|161.03|0
1642711800000|2022-01-20 20:50:00|166.96|164.76|170.95|168.75|171.03|168.83|164.86|162.66|0
1642712100000|2022-01-20 20:55:00|170.86|168.66|172.5|170.3|175.38|173.18|169.65|167.45|0
1642712400000|2022-01-20 21:00:00|172.68|170.48|173.7|171.5|174.49|172.29|172.07|169.87|0
1642712700000|2022-01-20 21:05:00|173.44|171.24|172.92|170.72|173.44|171.24|171.03|168.83|0
1642713000000|2022-01-20 21:10:00|173.01|170.81|173.78|171.58|174.22|172.02|172.06|169.86|0
1642713300000|2022-01-20 21:15:00|174.26|171.46|173.47|170.67|174.95|172.15|173.21|170.41|0
1642713600000|2022-01-20 21:20:00|173.73|170.93|175.47|172.67|175.73|172.93|173.56|170.76|0
1642713900000|2022-01-20 21:25:00|175.43|172.63|178.19|175.39|178.19|175.39|174.21|171.41|0
1642714200000|2022-01-20 21:30:00|179.08|176.28|177.4|174.6|179.61|176.81|177.4|174.6|0
1642714500000|2022-01-20 21:35:00|177.57|174.77|182.11|179.31|182.11|179.31|177.4|174.6|0
1642714800000|2022-01-20 21:40:00|182.34|179.54|183.99|181.19|186.84|184.04|181.75|178.95|0
1642715100000|2022-01-20 21:45:00|184.26|181.46|184.71|181.91|184.98|182.18|183.36|180.56|0
1642715400000|2022-01-20 21:50:00|185.25|182.45|180.23|177.43|185.61|182.81|180.15|177.35|0
1642715700000|2022-01-20 21:55:00|180.19|177.39|180.19|177.39|180.59|177.79|178.91|176.11|0
1642716000000|2022-01-20 22:00:00|180.1|177.3|180.54|177.74|180.88|178.08|180.1|177.3|0
1642716300000|2022-01-20 22:05:00|180.51|177.71|180.12|177.32|180.71|177.91|180.12|177.32|0
1642716600000|2022-01-20 22:10:00|180.05|177.25|179.9|177.1|180.07|177.27|179.9|177.1|0
1642716900000|2022-01-20 22:15:00|179.79|176.99|179.4|176.6|179.79|176.99|179.4|176.6|0
1642717200000|2022-01-20 22:20:00|179.37|176.57|181.33|178.53|181.4|178.6|179.13|176.33|0
1642717500000|2022-01-20 22:25:00|181.37|178.57|181.43|178.63|181.43|178.63|181.23|178.43|0
1642717800000|2022-01-20 22:30:00|181.37|178.57|181.24|178.44|181.39|178.59|181.24|178.44|0
1642718100000|2022-01-20 22:35:00|181.28|178.48|181.57|178.77|181.58|178.78|181.28|178.48|0
1642718400000|2022-01-20 22:40:00|181.52|178.72|181.96|179.16|181.97|179.17|181.47|178.67|0
1642718700000|2022-01-20 22:45:00|181.9|179.1|181.76|178.96|181.94|179.14|181.64|178.84|0
1642719000000|2022-01-20 22:50:00|181.74|178.94|181.83|179.03|181.99|179.19|181.71|178.91|0
1642719300000|2022-01-20 22:55:00|181.85|179.05|182.05|179.25|182.18|179.38|181.77|178.97|0
1642719600000|2022-01-20 23:00:00|183.06|180.26|180.18|177.38|183.5|180.7|180.18|177.38|0
1642719900000|2022-01-20 23:05:00|179.96|177.16|182.47|179.67|182.47|179.67|179.3|176.5|0
1642720200000|2022-01-20 23:10:00|182.43|179.63|182.82|180.02|183.45|180.65|181.19|178.39|0
1642720500000|2022-01-20 23:15:00|183|180.2|183.36|180.56|185.28|182.48|181.85|179.05|0
1642720800000|2022-01-20 23:20:00|183.44|180.64|182.55|179.75|184.7|181.9|182.29|179.49|0
1642721100000|2022-01-20 23:25:00|182.64|179.84|184.87|182.07|184.87|182.07|182.2|179.4|0
1642721400000|2022-01-20 23:30:00|184.65|181.85|183.97|181.17|184.78|181.98|183.31|180.51|0
1642721700000|2022-01-20 23:35:00|183.88|181.08|181.61|178.81|184.33|181.53|181.61|178.81|0
1642722000000|2022-01-20 23:40:00|181.66|178.86|181.26|178.46|181.83|179.03|180.95|178.15|0
1642722300000|2022-01-20 23:45:00|181.21|178.41|180.68|177.88|181.21|178.41|180.07|177.27|0
1642722600000|2022-01-20 23:50:00|180.77|177.97|181.34|178.54|182|179.2|180.42|177.62|0
1642722900000|2022-01-20 23:55:00|181.12|178.32|180.23|177.43|181.74|178.94|180.15|177.35|0
1642723200000|2022-01-21 00:00:00|180.15|177.35|182|179.2|182.62|179.82|179.18|176.38|0
1642723500000|2022-01-21 00:05:00|181.95|179.15|181.46|178.66|183.06|180.26|180.85|178.05|0
1642723800000|2022-01-21 00:10:00|181.51|178.71|181.06|178.26|182.26|179.46|180.23|177.43|0
1642724100000|2022-01-21 00:15:00|181.19|178.39|181.41|178.61|181.63|178.83|180.31|177.51|0
1642724400000|2022-01-21 00:20:00|181.59|178.79|182.03|179.23|183.28|180.48|181.37|178.57|0
1642724700000|2022-01-21 00:25:00|182.21|179.41|181.8|179|182.69|179.89|180.92|178.12|0
1642725000000|2022-01-21 00:30:00|181.89|179.09|181.94|179.14|182.65|179.85|181.45|178.65|0
1642725300000|2022-01-21 00:35:00|181.89|179.09|182.55|179.75|182.73|179.93|181.76|178.96|0
1642725600000|2022-01-21 00:40:00|182.46|179.66|184.75|181.95|185.5|182.7|182.46|179.66|0
1642725900000|2022-01-21 00:45:00|184.71|181.91|184.22|181.42|185.06|182.26|183.99|181.19|0
1642726200000|2022-01-21 00:50:00|184.35|181.55|184.75|181.95|185.2|182.4|183.46|180.66|0
1642726500000|2022-01-21 00:55:00|184.7|181.9|185.23|182.43|185.23|182.43|184.08|181.28|0
1642726800000|2022-01-21 01:00:00|185.41|182.61|184.56|181.76|185.41|182.61|183.9|181.1|0
1642727100000|2022-01-21 01:05:00|184.61|181.81|188.33|185.53|188.56|185.76|184.61|181.81|0
1642727400000|2022-01-21 01:10:00|188.47|185.67|188.01|185.21|189.92|187.12|187.74|184.94|0
1642727700000|2022-01-21 01:15:00|187.92|185.12|188.46|185.66|188.69|185.89|186.88|184.08|0
1642728000000|2022-01-21 01:20:00|188.55|185.75|185.71|182.91|188.55|185.75|185.62|182.82|0
1642728300000|2022-01-21 01:25:00|185.53|182.73|183.04|180.24|185.67|182.87|182.82|180.02|0
1642728600000|2022-01-21 01:30:00|183.08|180.28|183.52|180.72|184.77|181.97|183.08|180.28|0
1642728900000|2022-01-21 01:35:00|183.43|180.63|185.4|182.6|185.49|182.69|183.43|180.63|0
1642729200000|2022-01-21 01:40:00|185.67|182.87|186.56|183.76|187.19|184.39|184.59|181.79|0
1642729500000|2022-01-21 01:45:00|186.47|183.67|188.64|185.84|188.73|185.93|186.47|183.67|0
1642729800000|2022-01-21 01:50:00|188.73|185.93|185.66|182.86|188.73|185.93|185.57|182.77|0
1642730100000|2022-01-21 01:55:00|185.21|182.41|184.09|181.29|186.11|183.31|183.96|181.16|0
1642730400000|2022-01-21 02:00:00|184.27|181.47|183.69|180.89|184.76|181.96|183.15|180.35|0
1642730700000|2022-01-21 02:05:00|183.42|180.62|182.71|179.91|183.6|180.8|181.57|178.77|0
1642731000000|2022-01-21 02:10:00|182.66|179.86|183.02|180.22|183.51|180.71|182.66|179.86|0
1642731300000|2022-01-21 02:15:00|182.97|180.17|184.7|181.9|184.93|182.13|182.88|180.08|0
1642731600000|2022-01-21 02:20:00|184.66|181.86|183.5|180.7|184.92|182.12|183.41|180.61|0
1642731900000|2022-01-21 02:25:00|183.67|180.87|184.25|181.45|184.56|181.76|183.67|180.87|0
1642732200000|2022-01-21 02:30:00|184.21|181.41|184.92|182.12|184.92|182.12|184.02|181.22|0
1642732500000|2022-01-21 02:35:00|185.1|182.3|185.72|182.92|186.58|183.78|184.56|181.76|0
1642732800000|2022-01-21 02:40:00|185.81|183.01|188.42|185.62|188.42|185.62|185.76|182.96|0
1642733100000|2022-01-21 02:45:00|188.33|185.53|191.98|189.18|192.72|189.92|188.06|185.26|0
1642733400000|2022-01-21 02:50:00|192.03|189.23|191.48|188.68|192.81|190.01|190.93|188.13|0
1642733700000|2022-01-21 02:55:00|191.61|188.81|189.5|186.7|191.61|188.81|189.5|186.7|0
1642734000000|2022-01-21 03:00:00|189.41|186.61|189.68|186.88|190.14|187.34|189.14|186.34|0
1642734300000|2022-01-21 03:05:00|189.59|186.79|190.23|187.43|190.51|187.71|189.14|186.34|0
1642734600000|2022-01-21 03:10:00|190.14|187.34|190.68|187.88|191.69|188.89|189.77|186.97|0
1642734900000|2022-01-21 03:15:00|190.59|187.79|190.41|187.61|190.59|187.79|189.31|186.51|0
1642735200000|2022-01-21 03:20:00|190.31|187.51|192.15|189.35|192.15|189.35|189.76|186.96|0
1642735500000|2022-01-21 03:25:00|192.05|189.25|191.04|188.24|192.05|189.25|190.63|187.83|0
1642735800000|2022-01-21 03:30:00|191.09|188.29|190.85|188.05|192.23|189.43|190.67|187.87|0
1642736100000|2022-01-21 03:35:00|190.81|188.01|192.05|189.25|192.69|189.89|190.81|188.01|0
1642736400000|2022-01-21 03:40:00|192.09|189.29|191.03|188.23|192.18|189.38|190.67|187.87|0
1642736700000|2022-01-21 03:45:00|191.31|188.51|191.58|188.78|191.95|189.15|190.85|188.05|0
1642737000000|2022-01-21 03:50:00|191.67|188.87|191.07|188.27|191.95|189.15|190.93|188.13|0
1642737300000|2022-01-21 03:55:00|191.03|188.23|189.83|187.03|191.39|188.59|189.7|186.9|0
1642737600000|2022-01-21 04:00:00|189.88|187.08|187.92|185.12|189.88|187.08|187.56|184.76|0
1642737900000|2022-01-21 04:05:00|187.88|185.08|185.49|182.69|187.88|185.08|185.49|182.69|0
1642738200000|2022-01-21 04:10:00|185.58|182.78|186.29|183.49|186.38|183.58|185.44|182.64|0
1642738500000|2022-01-21 04:15:00|186.74|183.94|187.51|184.71|187.91|185.11|186.29|183.49|0
1642738800000|2022-01-21 04:20:00|187.42|184.62|187.73|184.93|188.09|185.29|186.83|184.03|0
1642739100000|2022-01-21 04:25:00|187.68|184.88|187|184.2|188.54|185.74|186.91|184.11|0
1642739400000|2022-01-21 04:30:00|187.14|184.34|187.36|184.56|187.36|184.56|185.92|183.12|0
1642739700000|2022-01-21 04:35:00|187.32|184.52|186.73|183.93|187.36|184.56|186.46|183.66|0
1642740000000|2022-01-21 04:40:00|186.77|183.97|187.81|185.01|187.99|185.19|186.64|183.84|0
1642740300000|2022-01-21 04:45:00|187.72|184.92|188.62|185.82|189.12|186.32|187.4|184.6|0
1642740600000|2022-01-21 04:50:00|188.58|185.78|188.3|185.5|189.07|186.27|187.98|185.18|0
1642740900000|2022-01-21 04:55:00|188.25|185.45|188.39|185.59|188.43|185.63|187.3|184.5|0
1642741200000|2022-01-21 05:00:00|188.25|185.45|187.25|184.45|188.61|185.81|186.98|184.18|0
1642741500000|2022-01-21 05:05:00|187.34|184.54|186.62|183.82|188.34|185.54|186.53|183.73|0
1642741800000|2022-01-21 05:10:00|186.71|183.91|187.61|184.81|187.79|184.99|186.26|183.46|0
1642742100000|2022-01-21 05:15:00|187.7|184.9|187.78|184.98|188.6|185.8|187.52|184.72|0
1642742400000|2022-01-21 05:20:00|187.83|185.03|186.52|183.72|187.88|185.08|186.52|183.72|0
1642742700000|2022-01-21 05:25:00|186.56|183.76|188.05|185.25|188.05|185.25|186.34|183.54|0
1642743000000|2022-01-21 05:30:00|187.87|185.07|186.15|183.35|187.87|185.07|185.79|182.99|0
1642743300000|2022-01-21 05:35:00|186.06|183.26|185.52|182.72|186.06|183.26|185.43|182.63|0
1642743600000|2022-01-21 05:40:00|185.61|182.81|184.13|181.33|185.84|183.04|184|181.2|0
1642743900000|2022-01-21 05:45:00|184.18|181.38|183.64|180.84|184.18|181.38|183.02|180.22|0
1642744200000|2022-01-21 05:50:00|183.55|180.75|183.81|181.01|183.91|181.11|183.1|180.3|0
1642744500000|2022-01-21 05:55:00|183.77|180.97|185.18|182.38|185.18|182.38|183.28|180.48|0
1642744800000|2022-01-21 06:00:00|185.27|182.47|186.79|183.99|187.1|184.3|185.13|182.33|0
1642745100000|2022-01-21 06:05:00|186.65|183.85|186.92|184.12|187.37|184.57|186.56|183.76|0
1642745400000|2022-01-21 06:10:00|186.69|183.89|186.35|183.55|188.15|185.35|185.91|183.11|0
1642745700000|2022-01-21 06:15:00|186.26|183.46|185.86|183.06|186.49|183.69|185.14|182.34|0
1642746000000|2022-01-21 06:20:00|185.99|183.19|184.29|181.49|186.04|183.24|184.03|181.23|0
1642746300000|2022-01-21 06:25:00|184.34|181.54|184.82|182.02|185.18|182.38|183.76|180.96|0
1642746600000|2022-01-21 06:30:00|184.11|181.31|182.95|180.15|184.91|182.11|182.87|180.07|0
1642746900000|2022-01-21 06:35:00|183.04|180.24|182.69|179.89|183.93|181.13|182.51|179.71|0
1642747200000|2022-01-21 06:40:00|182.77|179.97|182.82|180.02|182.86|180.06|181.71|178.91|0
1642747500000|2022-01-21 06:45:00|182.77|179.97|183.3|180.5|183.3|180.5|181.53|178.73|0
1642747800000|2022-01-21 06:50:00|183.26|180.46|183.66|180.86|185.08|182.28|183.26|180.46|0
1642748100000|2022-01-21 06:55:00|183.7|180.9|182.9|180.1|183.84|181.04|182.5|179.7|0
1642748400000|2022-01-21 07:00:00|183.21|180.41|184.95|182.15|184.99|182.19|183.03|180.23|0
1642748700000|2022-01-21 07:05:00|184.9|182.1|181.66|178.86|185.44|182.64|181.44|178.64|0
1642749000000|2022-01-21 07:10:00|182.01|179.21|180.73|177.93|182.23|179.43|180.29|177.49|0
1642749300000|2022-01-21 07:15:00|180.55|177.75|181.08|178.28|181.39|178.59|180.2|177.4|0
1642749600000|2022-01-21 07:20:00|181.04|178.24|179.67|176.87|181.25|178.45|179.32|176.52|0
1642749900000|2022-01-21 07:25:00|179.76|176.96|178.06|175.26|179.76|176.96|177.93|175.13|0
1642750200000|2022-01-21 07:30:00|178.01|175.21|178.01|175.21|180.02|177.22|177.92|175.12|0
1642750500000|2022-01-21 07:35:00|177.92|175.12|178.7|175.9|178.79|175.99|177.13|174.33|0
1642750800000|2022-01-21 07:40:00|178.62|175.82|178.17|175.37|178.79|175.99|177.44|174.64|0
1642751100000|2022-01-21 07:45:00|178.09|175.29|177.39|174.59|178.87|176.07|177.21|174.41|0
1642751400000|2022-01-21 07:50:00|177.3|174.5|177.3|174.5|177.34|174.54|176.56|173.76|0
1642751700000|2022-01-21 07:55:00|177.21|174.41|177.03|174.23|178.25|175.45|177.03|174.23|0
1642752000000|2022-01-21 08:00:00|177.29|174.49|177.38|174.58|178.78|175.98|176.68|173.88|0
1642752300000|2022-01-21 08:05:00|177.16|174.96|176.55|174.35|177.16|174.96|175.08|172.88|0
1642752600000|2022-01-21 08:10:00|176.46|174.26|179.79|177.59|179.79|177.59|176.46|174.26|0
1642752900000|2022-01-21 08:15:00|180.19|177.99|180.94|178.74|181.29|179.09|179.08|176.88|0
1642753200000|2022-01-21 08:20:00|180.85|178.65|180.05|177.85|181.29|179.09|179.61|177.41|0
1642753500000|2022-01-21 08:25:00|180.14|177.94|178.02|175.82|180.4|178.2|177.85|175.65|0
1642753800000|2022-01-21 08:30:00|178.2|176|176.71|174.51|179.16|176.96|176.62|174.42|0
1642754100000|2022-01-21 08:35:00|177.06|174.86|178.37|176.17|178.63|176.43|176.1|173.9|0
1642754400000|2022-01-21 08:40:00|178.19|175.99|178.89|176.69|179.07|176.87|177.67|175.47|0
1642754700000|2022-01-21 08:45:00|178.8|176.6|179.42|177.22|181.1|178.9|178.58|176.38|0
1642755000000|2022-01-21 08:50:00|179.33|177.13|177.18|174.98|179.81|177.61|177.05|174.85|0
1642755300000|2022-01-21 08:55:00|177.05|174.85|176.7|174.5|177.66|175.46|176.43|174.23|0
1642755600000|2022-01-21 09:00:00|176.78|174.58|177.56|175.36|178.35|176.15|176.43|174.23|0
1642755900000|2022-01-21 09:05:00|177.39|175.19|178.79|176.59|179.14|176.94|176.43|174.23|0
1642756200000|2022-01-21 09:10:00|178.88|176.68|178.12|175.92|179.14|176.94|177.38|175.18|0
1642756500000|2022-01-21 09:15:00|178.21|176.01|177.9|175.7|178.56|176.36|177.64|175.44|0
1642756800000|2022-01-21 09:20:00|177.59|175.39|176.32|174.12|177.86|175.66|175.93|173.73|0
1642757100000|2022-01-21 09:25:00|176.36|174.16|174.97|172.77|176.36|174.16|174.97|172.77|0
1642757400000|2022-01-21 09:30:00|174.93|172.73|176.1|173.9|176.19|173.99|174.23|172.03|0
1642757700000|2022-01-21 09:35:00|176.14|173.94|176.79|174.59|177.32|175.12|175.66|173.46|0
1642758000000|2022-01-21 09:40:00|176.84|174.64|176.09|173.89|177.23|175.03|175.44|173.24|0
1642758300000|2022-01-21 09:45:00|176.05|173.85|175.39|173.19|176.09|173.89|175.39|173.19|0
1642758600000|2022-01-21 09:50:00|175.44|173.24|174.26|172.06|175.65|173.45|173.83|171.63|0
1642758900000|2022-01-21 09:55:00|174.22|172.02|174.35|172.15|174.44|172.24|173.83|171.63|0
1642759200000|2022-01-21 10:00:00|174.39|172.19|175.34|173.14|175.69|173.49|174.18|171.98|0
1642759500000|2022-01-21 10:05:00|175.43|173.23|175.51|173.31|175.51|173.31|174.26|172.06|0
1642759800000|2022-01-21 10:10:00|175.55|173.35|175.95|173.75|176.07|173.87|175.03|172.83|0
1642760100000|2022-01-21 10:15:00|175.9|173.7|173.3|171.1|175.9|173.7|172.96|170.76|0
1642760400000|2022-01-21 10:20:00|173.39|171.19|173.64|171.44|173.73|171.53|171.65|169.45|0
1642760700000|2022-01-21 10:25:00|173.56|171.36|173.55|171.35|173.99|171.79|173.21|171.01|0
1642761000000|2022-01-21 10:30:00|173.6|171.4|173.9|171.7|175.51|173.31|173.47|171.27|0
1642761300000|2022-01-21 10:35:00|173.86|171.66|173.51|171.31|173.86|171.66|172.91|170.71|0
1642761600000|2022-01-21 10:40:00|173.43|171.23|172.91|170.71|173.68|171.48|172.82|170.62|0
1642761900000|2022-01-21 10:45:00|172.82|170.62|173.68|171.48|174.2|172|172.82|170.62|0
1642762200000|2022-01-21 10:50:00|173.51|171.31|174.28|172.08|174.28|172.08|173.16|170.96|0
1642762500000|2022-01-21 10:55:00|174.32|172.12|173.11|170.91|174.71|172.51|173.11|170.91|0
1642762800000|2022-01-21 11:00:00|173.24|171.04|174.32|172.12|174.71|172.51|173.24|171.04|0
1642763100000|2022-01-21 11:05:00|174.36|172.16|177.49|175.29|178.02|175.82|174.19|171.99|0
1642763400000|2022-01-21 11:10:00|177.27|175.07|177.66|175.46|178.11|175.91|176.66|174.46|0
1642763700000|2022-01-21 11:15:00|177.58|175.38|179.73|177.53|180.4|178.2|177.58|175.38|0
1642764000000|2022-01-21 11:20:00|179.78|177.58|181.24|179.04|181.28|179.08|179.11|176.91|0
1642764300000|2022-01-21 11:25:00|181.2|179|180.41|178.21|182.4|180.2|178.11|175.91|0
1642764600000|2022-01-21 11:30:00|180.37|178.17|181.52|179.32|181.97|179.77|180.37|178.17|0
1642764900000|2022-01-21 11:35:00|181.57|179.37|178.82|176.62|181.57|179.37|178.42|176.22|0
1642765200000|2022-01-21 11:40:00|178.73|176.53|179.74|177.54|180.58|178.38|178.73|176.53|0
1642765500000|2022-01-21 11:45:00|179.87|177.67|180.94|178.74|181.74|179.54|179.65|177.45|0
1642765800000|2022-01-21 11:50:00|181.07|178.87|180.62|178.42|181.69|179.49|180.44|178.24|0
1642766100000|2022-01-21 11:55:00|180.8|178.6|178.58|176.38|180.8|178.6|178.23|176.03|0
1642766400000|2022-01-21 12:00:00|178.5|176.3|180.97|178.77|181.15|178.95|178.5|176.3|0
1642766700000|2022-01-21 12:05:00|181.06|178.86|182.75|180.55|183.38|181.18|180.61|178.41|0
1642767000000|2022-01-21 12:10:00|182.8|180.6|182.75|180.55|184.28|182.08|182.57|180.37|0
1642767300000|2022-01-21 12:15:00|182.84|180.64|180.96|178.76|182.84|180.64|180.34|178.14|0
1642767600000|2022-01-21 12:20:00|180.92|178.72|180.6|178.4|180.96|178.76|179.8|177.6|0
1642767900000|2022-01-21 12:25:00|180.34|178.14|181.58|179.38|181.85|179.65|180.34|178.14|0
1642768200000|2022-01-21 12:30:00|181.67|179.47|181.24|179.04|181.95|179.75|180.57|178.37|0
1642768500000|2022-01-21 12:35:00|181.33|179.13|180.41|178.21|181.59|179.39|179.54|177.34|0
1642768800000|2022-01-21 12:40:00|180.5|178.3|182.19|179.99|182.46|180.26|180.5|178.3|0
1642769100000|2022-01-21 12:45:00|182.24|180.04|182.28|180.08|182.73|180.53|181.21|179.01|0
1642769400000|2022-01-21 12:50:00|182.19|179.99|183.22|181.02|183.35|181.15|181.3|179.1|0
1642769700000|2022-01-21 12:55:00|183.17|180.97|182.27|180.07|184.16|181.96|182.09|179.89|0
1642770000000|2022-01-21 13:00:00|182.18|179.98|183.35|181.15|183.62|181.42|182|179.8|0
1642770300000|2022-01-21 13:05:00|183.26|181.06|181.82|179.62|183.26|181.06|181.82|179.62|0
1642770600000|2022-01-21 13:10:00|181.73|179.53|182.62|180.42|183.79|181.59|181.55|179.35|0
1642770900000|2022-01-21 13:15:00|182.71|180.51|181.55|179.35|184.06|181.86|181.55|179.35|0
1642771200000|2022-01-21 13:20:00|181.46|179.26|180.83|178.63|181.68|179.48|180.21|178.01|0
1642771500000|2022-01-21 13:25:00|180.74|178.54|181.1|178.9|181.18|178.98|180.3|178.1|0
1642771800000|2022-01-21 13:30:00|181.14|178.94|182.88|180.68|182.88|180.68|180.83|178.63|0
1642772100000|2022-01-21 13:35:00|183.01|180.81|179.94|177.74|183.01|180.81|179.94|177.74|0
1642772400000|2022-01-21 13:40:00|180.29|178.09|180.55|178.35|181.53|179.33|179.76|177.56|0
1642772700000|2022-01-21 13:45:00|180.73|178.53|181.35|179.15|181.44|179.24|180.51|178.31|0
1642773000000|2022-01-21 13:50:00|181.08|178.88|181.61|179.41|181.97|179.77|180.46|178.26|0
1642773300000|2022-01-21 13:55:00|181.57|179.37|181.43|179.23|182.15|179.95|181.17|178.97|0
1642773600000|2022-01-21 14:00:00|181.34|179.14|181.97|179.77|181.97|179.77|180.36|178.16|0
1642773900000|2022-01-21 14:05:00|182.06|179.86|185.11|182.91|185.38|183.18|182.06|179.86|0
1642774200000|2022-01-21 14:10:00|185.38|183.18|184.02|181.82|185.56|183.36|183.93|181.73|0
1642774500000|2022-01-21 14:15:00|183.93|181.73|184.56|182.36|185.1|182.9|183.39|181.19|0
1642774800000|2022-01-21 14:20:00|184.47|182.27|182.58|180.38|185.01|182.81|182.58|180.38|0
1642775100000|2022-01-21 14:25:00|182.67|180.47|178.19|175.99|182.67|180.47|178.14|175.94|0
1642775400000|2022-01-21 14:30:00|177.18|174.98|175.03|172.83|180.35|178.15|173.11|170.91|0
1642775700000|2022-01-21 14:35:00|175.46|173.26|179.18|176.98|179.84|177.64|174.77|172.57|0
1642776000000|2022-01-21 14:40:00|179.57|177.37|184.57|182.37|184.75|182.55|179.13|176.93|0
1642776300000|2022-01-21 14:45:00|184.48|182.28|179.83|177.63|185.16|182.96|177.63|175.43|0
1642776600000|2022-01-21 14:50:00|180.45|178.25|185.76|183.56|186.22|184.02|178.77|176.57|0
1642776900000|2022-01-21 14:55:00|186.04|183.84|185.94|183.74|187.9|185.7|184.77|182.57|0
1642777200000|2022-01-21 15:00:00|186.58|184.38|188.46|186.26|190.32|188.12|184.23|182.03|0
1642777500000|2022-01-21 15:05:00|188.37|186.17|186.86|184.66|188.55|186.35|184.37|182.17|0
1642777800000|2022-01-21 15:10:00|187.45|185.25|192.65|190.45|193.76|191.56|187.45|185.25|0
1642778100000|2022-01-21 15:15:00|192.74|190.54|192.83|190.63|193.2|191|190.43|188.23|0
1642778400000|2022-01-21 15:20:00|192.92|190.72|193.89|191.69|198.39|196.19|192.74|190.54|0
1642778700000|2022-01-21 15:25:00|193.62|191.42|190.6|188.4|193.89|191.69|186.96|184.76|0
1642779000000|2022-01-21 15:30:00|190.14|187.94|181.75|179.55|191.61|189.41|181.05|178.85|0
1642779300000|2022-01-21 15:35:00|181.84|179.64|183.14|180.94|184.07|181.87|178.64|176.44|0
1642779600000|2022-01-21 15:40:00|183.68|181.48|184.08|181.88|187.95|185.75|182.42|180.22|0
1642779900000|2022-01-21 15:45:00|184.17|181.97|181.15|178.95|186.73|184.53|180.89|178.69|0
1642780200000|2022-01-21 15:50:00|180.98|178.78|179.98|177.78|180.98|178.78|175.67|173.47|0
1642780500000|2022-01-21 15:55:00|179.89|177.69|180.84|178.64|183.31|181.11|176.85|174.65|0
1642780800000|2022-01-21 16:00:00|180.93|178.73|182.42|180.22|183.92|181.72|180.41|178.21|0
1642781100000|2022-01-21 16:05:00|182.16|179.96|177.71|175.51|182.51|180.31|176.85|174.65|0
1642781400000|2022-01-21 16:10:00|177.62|175.42|181.27|179.07|181.89|179.69|177.54|175.34|0
1642781700000|2022-01-21 16:15:00|180.83|178.63|175.87|173.67|180.83|178.63|175.17|172.97|0
1642782000000|2022-01-21 16:20:00|175.95|173.75|172.26|170.06|176.99|174.79|170.9|168.7|0
1642782300000|2022-01-21 16:25:00|172.34|170.14|171.47|169.27|173.88|171.68|171.47|169.27|0
1642782600000|2022-01-21 16:30:00|171.9|169.7|173.69|171.49|176.37|174.17|171.9|169.7|0
1642782900000|2022-01-21 16:35:00|173.43|171.23|179.88|177.68|180.23|178.03|173|170.8|0
1642783200000|2022-01-21 16:40:00|179.79|177.59|180.14|177.94|180.85|178.65|179|176.8|0
1642783500000|2022-01-21 16:45:00|179.7|177.5|182.32|180.12|184.16|181.96|179.13|176.93|0
1642783800000|2022-01-21 16:50:00|182.06|179.86|184.66|182.46|185.29|183.09|181.08|178.88|0
1642784100000|2022-01-21 16:55:00|184.93|182.73|182.14|179.94|185.02|182.82|181.6|179.4|0
1642784400000|2022-01-21 17:00:00|182.05|179.85|182.63|180.43|184.02|181.82|180.89|178.69|0
1642784700000|2022-01-21 17:05:00|182.94|180.74|183.03|180.83|183.48|181.28|180.36|178.16|0
1642785000000|2022-01-21 17:10:00|182.94|180.74|184.73|182.53|186.64|184.44|182.58|180.38|0
1642785300000|2022-01-21 17:15:00|184.91|182.71|186.09|183.89|187.27|185.07|183.56|181.36|0
1642785600000|2022-01-21 17:20:00|186.18|183.98|185.01|182.81|188.19|185.99|185.01|182.81|0
1642785900000|2022-01-21 17:25:00|185.19|182.99|185.55|183.35|186.09|183.89|183.03|180.83|0
1642786200000|2022-01-21 17:30:00|185.73|183.53|185.19|182.99|187.27|185.07|184.92|182.72|0
1642786500000|2022-01-21 17:35:00|185.37|183.17|186.72|184.52|189.01|186.81|183.21|181.01|0
1642786800000|2022-01-21 17:40:00|186.81|184.61|187.63|185.43|187.9|185.7|184.91|182.71|0
1642787100000|2022-01-21 17:45:00|187.9|185.7|190.1|187.9|190.29|188.09|185.36|183.16|0
1642787400000|2022-01-21 17:50:00|189.97|187.77|189.64|187.44|190.66|188.46|188.36|186.16|0
1642787700000|2022-01-21 17:55:00|189.55|187.35|188.44|186.24|191.02|188.82|187.35|185.15|0
1642788000000|2022-01-21 18:00:00|188.67|186.47|189.17|186.97|189.91|187.71|186.44|184.24|0
1642788300000|2022-01-21 18:05:00|188.95|186.75|188.99|186.79|189.63|187.43|187.52|185.32|0
1642788600000|2022-01-21 18:10:00|188.8|186.6|184.35|182.15|188.8|186.6|183.54|181.34|0
1642788900000|2022-01-21 18:15:00|184.71|182.51|188.52|186.32|189.35|187.15|184.44|182.24|0
1642789200000|2022-01-21 18:20:00|188.61|186.41|194.34|192.14|194.9|192.7|188.61|186.41|0
1642789500000|2022-01-21 18:25:00|194.48|192.28|193.4|191.2|195.27|193.07|192.2|190|0
1642789800000|2022-01-21 18:30:00|193.59|191.39|191.74|189.54|194.24|192.04|190.45|188.25|0
1642790100000|2022-01-21 18:35:00|191.64|189.44|189.9|187.7|192.94|190.74|187.94|185.74|0
1642790400000|2022-01-21 18:40:00|189.8|187.6|188.89|186.69|190.31|188.11|187.44|185.24|0
1642790700000|2022-01-21 18:45:00|188.84|186.64|190.16|187.96|192.64|190.44|188.3|186.1|0
1642791000000|2022-01-21 18:50:00|190.62|188.42|189.89|187.69|191.35|189.15|187.8|185.6|0
1642791300000|2022-01-21 18:55:00|189.98|187.78|193.56|191.36|194.96|192.76|189.61|187.41|0
1642791600000|2022-01-21 19:00:00|193.65|191.45|192.17|189.97|194.12|191.92|191.81|189.61|0
1642791900000|2022-01-21 19:05:00|192.36|190.16|193.09|190.89|193.09|190.89|189.7|187.5|0
1642792200000|2022-01-21 19:10:00|192.86|190.66|192.63|190.43|193.51|191.31|191.07|188.87|0
1642792500000|2022-01-21 19:15:00|192.77|190.57|192.99|190.79|193.18|190.98|190.88|188.68|0
1642792800000|2022-01-21 19:20:00|192.72|190.52|190.78|188.58|194.38|192.18|190.6|188.4|0
1642793100000|2022-01-21 19:25:00|190.97|188.77|196.9|194.7|197.28|195.08|190.97|188.77|0
1642793400000|2022-01-21 19:30:00|196.99|194.79|196.71|194.51|198.03|195.83|195.96|193.76|0
1642793700000|2022-01-21 19:35:00|196.76|194.56|194.74|192.54|198.31|196.11|194.28|192.08|0
1642794000000|2022-01-21 19:40:00|194.84|192.64|196.05|193.85|196.42|194.22|193.35|191.15|0
1642794300000|2022-01-21 19:45:00|196.14|193.94|194.83|192.63|196.23|194.03|194.55|192.35|0
1642794600000|2022-01-21 19:50:00|195.02|192.82|197.83|195.63|198.39|196.19|195.02|192.82|0
1642794900000|2022-01-21 19:55:00|197.92|195.72|202.29|200.09|202.29|200.09|197.45|195.25|0
1642795200000|2022-01-21 20:00:00|201.91|199.71|201.25|199.05|202.58|200.38|197.6|195.4|0
1642795500000|2022-01-21 20:05:00|201.45|199.25|205.89|203.69|206.96|204.76|201.35|199.15|0
1642795800000|2022-01-21 20:10:00|205.99|203.79|206.66|204.46|208.23|206.03|205.31|203.11|0
1642796100000|2022-01-21 20:15:00|206.95|204.75|204.63|202.43|208.85|206.65|202.05|199.85|0
1642796400000|2022-01-21 20:20:00|204.39|202.19|206.56|204.36|208.31|206.11|204.39|202.19|0
1642796700000|2022-01-21 20:25:00|206.66|204.46|208.79|206.59|210.95|208.75|206.27|204.07|0
1642797000000|2022-01-21 20:30:00|209.09|206.89|207.04|204.84|209.28|207.08|204.72|202.52|0
1642797300000|2022-01-21 20:35:00|207.13|204.93|205.01|202.81|208.2|206|204.62|202.42|0
1642797600000|2022-01-21 20:40:00|205.2|203|204.24|202.04|205.2|203|199.97|197.77|0
1642797900000|2022-01-21 20:45:00|204.43|202.23|203.47|201.27|206.45|204.25|202.62|200.42|0
1642798200000|2022-01-21 20:50:00|203.76|201.56|210.14|207.94|210.73|208.53|203.76|201.56|0
1642798500000|2022-01-21 20:55:00|210.33|208.13|210.62|208.42|211.21|209.01|205.38|203.18|0
1642798800000|2022-01-21 21:00:00|211.21|209.01|210.82|208.62|212.49|210.29|209.65|207.45|0
1642799100000|2022-01-21 21:05:00|210.72|208.52|212.68|210.48|212.88|210.68|210.13|207.93|0
1642799400000|2022-01-21 21:10:00|212.49|210.29|212.38|210.18|213.67|211.47|211.79|209.59|0
1643011500000|2022-01-24 08:05:00|197.33|195.13|197|194.8|198.75|196.55|196.86|194.66|0
1643011800000|2022-01-24 08:10:00|196.9|194.7|195.21|193.01|197.28|195.08|194.92|192.72|0
1643012100000|2022-01-24 08:15:00|195.58|193.38|194.08|191.88|195.58|193.38|193.24|191.04|0
1643012400000|2022-01-24 08:20:00|194.17|191.97|194.26|192.06|194.45|192.25|193.24|191.04|0
1643012700000|2022-01-24 08:25:00|194.36|192.16|194.07|191.87|195.48|193.28|193.79|191.59|0
1643013000000|2022-01-24 08:30:00|194.26|192.06|195.57|193.37|195.76|193.56|193.7|191.5|0
1643013300000|2022-01-24 08:35:00|195.62|193.42|195.28|193.08|196.32|194.12|195.05|192.85|0
1643013600000|2022-01-24 08:40:00|195.38|193.18|197.4|195.2|197.4|195.2|194.81|192.61|0
1643013900000|2022-01-24 08:45:00|197.26|195.06|196.41|194.21|197.64|195.44|195.09|192.89|0
1643014200000|2022-01-24 08:50:00|196.59|194.39|198.67|196.47|198.77|196.57|196.41|194.21|0
1643014500000|2022-01-24 08:55:00|198.86|196.66|200.39|198.19|200.68|198.48|198.48|196.28|0
1643014800000|2022-01-24 09:00:00|200.53|198.33|199.72|197.52|200.91|198.71|199.72|197.52|0
1643015100000|2022-01-24 09:05:00|199.91|197.71|199.62|197.42|200.96|198.76|198.62|196.42|0
1643015400000|2022-01-24 09:10:00|199.9|197.7|200.38|198.18|201.05|198.85|199.57|197.37|0
1643015700000|2022-01-24 09:15:00|200.28|198.08|202.01|199.81|202.2|200|200.28|198.08|0
1643016000000|2022-01-24 09:20:00|201.91|199.71|203.26|201.06|203.74|201.54|201.87|199.67|0
1643016300000|2022-01-24 09:25:00|203.07|200.87|204.03|201.83|206.44|204.24|201.16|198.96|0
1643016600000|2022-01-24 09:30:00|204.22|202.02|204.12|201.92|204.37|202.17|203.26|201.06|0
1643016900000|2022-01-24 09:35:00|204.02|201.82|204.41|202.21|204.51|202.31|202.97|200.77|0
1643017200000|2022-01-24 09:40:00|204.46|202.26|204.4|202.2|205.08|202.88|203.44|201.24|0
1643017500000|2022-01-24 09:45:00|204.79|202.59|204.59|202.39|206.24|204.04|204.59|202.39|0
1643017800000|2022-01-24 09:50:00|204.5|202.3|204.3|202.1|204.69|202.49|202.86|200.66|0
1643018100000|2022-01-24 09:55:00|204.11|201.91|204.39|202.19|205.03|202.83|203.53|201.33|0
1643018400000|2022-01-24 10:00:00|204.49|202.29|206.62|204.42|207.01|204.81|204.39|202.19|0
1643018700000|2022-01-24 10:05:00|206.33|204.13|209.01|206.81|209.11|206.91|205.79|203.59|0
1643019000000|2022-01-24 10:10:00|208.86|206.66|208.63|206.43|211.42|209.22|208.63|206.43|0
1643019300000|2022-01-24 10:15:00|211.9|209.7|211.88|209.68|213.24|211.04|210.65|208.45|0
1643019600000|2022-01-24 10:20:00|212.03|209.83|215.37|213.17|215.42|213.22|210.64|208.44|0
1643019900000|2022-01-24 10:25:00|215.32|213.12|216.78|214.58|217.08|214.88|213.82|211.62|0
1643020200000|2022-01-24 10:30:00|216.88|214.68|215.57|213.37|218.04|215.84|214.27|212.07|0
1643020500000|2022-01-24 10:35:00|215.47|213.27|216.17|213.97|216.57|214.37|214.97|212.77|0
1643020800000|2022-01-24 10:40:00|216.27|214.07|219.6|217.4|220.97|218.77|215.57|213.37|0
1643021100000|2022-01-24 10:45:00|219.49|217.29|219.19|216.99|220.3|218.1|217.37|215.17|0
1643021400000|2022-01-24 10:50:00|219.14|216.94|218.27|216.07|220.15|217.95|218.07|215.87|0
1643021700000|2022-01-24 10:55:00|218.48|216.28|216.58|214.38|222.39|220.19|215.01|212.81|0
1643022000000|2022-01-24 11:00:00|216.48|214.28|216.47|214.27|217.38|215.18|215.28|213.08|0
1643022300000|2022-01-24 11:05:00|216.53|214.33|213.38|211.18|216.53|214.33|213.38|211.18|0
1643022600000|2022-01-24 11:10:00|213.48|211.28|212.39|210.19|213.48|211.28|212.39|210.19|0
1643022900000|2022-01-24 11:15:00|212.49|210.29|216.36|214.16|216.46|214.26|211.7|209.5|0
1643023200000|2022-01-24 11:20:00|216.26|214.06|214.56|212.36|216.72|214.52|214.46|212.26|0
1643023500000|2022-01-24 11:25:00|214.46|212.26|216.76|214.56|217.26|215.06|213.67|211.47|0
1643023800000|2022-01-24 11:30:00|216.96|214.76|216.65|214.45|217.26|215.06|216.26|214.06|0
1643024100000|2022-01-24 11:35:00|216.75|214.55|214.65|212.45|217.46|215.26|214.36|212.16|0
1643024400000|2022-01-24 11:40:00|214.55|212.35|214.65|212.45|214.95|212.75|213.16|210.96|0
1643024700000|2022-01-24 11:45:00|214.55|212.35|212.47|210.27|214.65|212.45|211.93|209.73|0
1643025000000|2022-01-24 11:50:00|212.42|210.22|213.63|211.43|214.07|211.87|210.99|208.79|0
1643025300000|2022-01-24 11:55:00|213.58|211.38|212.73|210.53|213.93|211.73|212.64|210.44|0
1643025600000|2022-01-24 12:00:00|212.34|210.14|216.21|214.01|216.21|214.01|211.7|209.5|0
1643025900000|2022-01-24 12:05:00|216.01|213.81|216.42|214.22|217.21|215.01|214.22|212.02|0
1643026200000|2022-01-24 12:10:00|216.36|214.16|216.56|214.36|217.36|215.16|215.46|213.26|0
1643026500000|2022-01-24 12:15:00|216.46|214.26|216.36|214.16|216.96|214.76|214.81|212.61|0
1643026800000|2022-01-24 12:20:00|216.31|214.11|216.85|214.65|218.67|216.47|216.31|214.11|0
1643027100000|2022-01-24 12:25:00|216.75|214.55|216.5|214.3|216.91|214.71|215.25|213.05|0
1643027400000|2022-01-24 12:30:00|216.65|214.45|218.76|216.56|218.76|216.56|215.05|212.85|0
1643027700000|2022-01-24 12:35:00|218.66|216.46|218.66|216.46|219.06|216.86|217.25|215.05|0
1643028000000|2022-01-24 12:40:00|218.56|216.36|220.78|218.58|220.78|218.58|218.45|216.25|0
1643028300000|2022-01-24 12:45:00|220.68|218.48|219.86|217.66|220.68|218.48|218.45|216.25|0
1643028600000|2022-01-24 12:50:00|219.76|217.56|220.02|217.82|221.29|219.09|219.66|217.46|0
1643028900000|2022-01-24 12:55:00|219.96|217.76|220.47|218.27|220.47|218.27|218.75|216.55|0
1643029200000|2022-01-24 13:00:00|220.57|218.37|224.16|221.96|225.19|222.99|220.57|218.37|0
1643029500000|2022-01-24 13:05:00|224.06|221.86|221.81|219.61|224.26|222.06|221.81|219.61|0
1643029800000|2022-01-24 13:10:00|222.11|219.91|223.13|220.93|224.36|222.16|221.91|219.71|0
1643030100000|2022-01-24 13:15:00|223.23|221.03|225.69|223.49|225.69|223.49|222.21|220.01|0
1643030400000|2022-01-24 13:20:00|225.49|223.29|228.28|226.08|228.59|226.39|225.18|222.98|0
1643030700000|2022-01-24 13:25:00|228.38|226.18|229.02|226.82|229.54|227.34|225.65|223.45|0
1643031000000|2022-01-24 13:30:00|229.13|226.93|232.71|230.51|233.34|231.14|229.08|226.88|0
1643031300000|2022-01-24 13:35:00|232.29|230.09|234.28|232.08|236.39|234.19|232.29|230.09|0
1643031600000|2022-01-24 13:40:00|233.75|231.55|234.36|232.16|236.26|234.06|233.42|231.22|0
1643031900000|2022-01-24 13:45:00|234.47|232.27|233.73|231.53|235.1|232.9|232.27|230.07|0
1643032200000|2022-01-24 13:50:00|233.63|231.43|234.99|232.79|234.99|232.79|232.47|230.27|0
1643032500000|2022-01-24 13:55:00|234.78|232.58|239.23|237.03|239.44|237.24|234.36|232.16|0
1643032800000|2022-01-24 14:00:00|240.51|238.31|242.28|240.08|244.43|242.23|238.56|236.36|0
1643033100000|2022-01-24 14:05:00|242.06|239.86|247.16|244.96|248.14|245.94|241.95|239.75|0
1643033400000|2022-01-24 14:10:00|247.27|245.07|242.18|239.98|247.7|245.5|241.97|239.77|0
1643033700000|2022-01-24 14:15:00|242.13|239.93|245.17|242.97|245.38|243.18|239.62|237.42|0
1643034000000|2022-01-24 14:20:00|245.22|243.02|245.92|243.72|247.65|245.45|244.95|242.75|0
1643034300000|2022-01-24 14:25:00|246.67|244.47|246.07|243.87|246.78|244.58|242.06|239.86|0
1643034600000|2022-01-24 14:30:00|245.47|243.27|244.94|242.74|250.56|248.36|243.33|241.13|0
1643034900000|2022-01-24 14:35:00|246.12|243.92|240.33|238.13|246.12|243.92|238.31|236.11|0
1643035200000|2022-01-24 14:40:00|240.01|237.81|250.69|246.73|251.24|247.28|237.47|235.27|0
1643035500000|2022-01-24 14:45:00|250.48|246.52|253.59|251.39|254.14|251.94|249.22|246.52|0
1643035800000|2022-01-24 14:50:00|253.48|251.28|253.66|251.46|260.13|257.93|251.13|248.93|0
1643036100000|2022-01-24 14:55:00|253.99|251.79|257.38|255.18|257.71|255.51|247.86|245.66|0
1643036400000|2022-01-24 15:00:00|258.05|255.85|266.17|263.97|269.52|267.32|255.61|253.41|0
1643036700000|2022-01-24 15:05:00|266.44|264.24|273|269.04|273.34|270.49|263.97|261.77|0
1643037000000|2022-01-24 15:10:00|272.77|268.81|271.44|268.36|277.07|274.87|268.49|266.29|0
1643037300000|2022-01-24 15:15:00|271.1|268.02|279.44|276.36|279.44|276.36|270.2|267.12|0
1643037600000|2022-01-24 15:20:00|279.5|276.42|271.14|268.06|282.16|279.08|271.08|268|0
1643037900000|2022-01-24 15:25:00|270.91|267.83|270.86|267.78|271.81|268.73|265.97|262.89|0
1643038200000|2022-01-24 15:30:00|270.8|267.72|261.63|258.55|270.8|267.72|260.08|257|0
1643038500000|2022-01-24 15:35:00|262.4|259.32|259.31|256.23|264.74|261.66|256.14|253.06|0
1643038800000|2022-01-24 15:40:00|259.86|256.78|254.06|250.98|262.9|259.82|253.68|250.6|0
1643039100000|2022-01-24 15:45:00|254.44|251.36|264.84|261.76|267.2|264.12|254|250.92|0
1643039400000|2022-01-24 15:50:00|265.01|261.93|254.97|251.89|269.43|266.35|254.75|251.67|0
1643039700000|2022-01-24 15:55:00|254.64|251.56|257.69|254.61|258.51|255.43|253.24|250.16|0
1643040000000|2022-01-24 16:00:00|257.46|254.38|258.57|256.37|260.85|258.65|256.32|254.12|0
1643040300000|2022-01-24 16:05:00|259.3|257.1|262.3|260.1|263.33|261.13|259.13|256.93|0
1643040600000|2022-01-24 16:10:00|262.19|259.99|266.87|264.67|267.27|265.07|261.05|258.85|0
1643040900000|2022-01-24 16:15:00|266.47|264.27|263.54|261.34|267.27|265.07|262.4|260.2|0
1643041200000|2022-01-24 16:20:00|263.43|261.23|263.65|261.45|264.45|262.25|258.43|256.23|0
1643041500000|2022-01-24 16:25:00|262.97|260.77|260.69|258.49|265.55|263.35|260.69|258.49|0
1643041800000|2022-01-24 16:30:00|260.58|258.38|262.96|260.76|264.33|262.13|259.22|257.02|0
1643042100000|2022-01-24 16:35:00|263.19|260.99|270.14|267.94|271.06|268.86|261.82|259.62|0
1643042400000|2022-01-24 16:40:00|269.79|267.59|275.81|272.73|277.26|275.06|269.79|267.59|0
1643042700000|2022-01-24 16:45:00|275.7|272.62|284.94|281.86|284.94|281.86|272.74|269.66|0
1643043000000|2022-01-24 16:50:00|285.54|282.46|274.98|271.9|285.54|282.46|274.86|271.78|0
1643043300000|2022-01-24 16:55:00|274.22|271.14|271.62|269.42|276.5|273.62|271.62|269.42|0
1643043600000|2022-01-24 17:00:00|271.91|269.71|280.65|278.45|281.12|278.92|270.43|268.23|0
1643043900000|2022-01-24 17:05:00|280.12|277.92|287.52|285.32|288.36|286.16|278.29|276.09|0
1643044200000|2022-01-24 17:10:00|287.4|285.2|292.11|289.91|295.51|293.31|283.44|281.24|0
1643044500000|2022-01-24 17:15:00|292.23|290.03|298.64|296.44|300.66|298.46|292.23|290.03|0
1643044800000|2022-01-24 17:20:00|298.7|296.5|297.97|295.77|300.84|298.64|292.54|290.34|0
1643045100000|2022-01-24 17:25:00|297.6|295.4|293.66|291.46|302.74|300.54|291.45|289.25|0
1643045400000|2022-01-24 17:30:00|293.78|291.58|293.72|291.52|297.05|294.85|292.34|290.14|0
1643045700000|2022-01-24 17:35:00|293.3|291.1|294.98|292.78|299.24|297.04|293.3|291.1|0
1643046000000|2022-01-24 17:40:00|296.07|293.87|288.74|286.54|299.36|297.16|287.2|285|0
1643046300000|2022-01-24 17:45:00|288.21|286.01|286.25|284.05|289.04|286.84|284.83|282.63|0
1643046600000|2022-01-24 17:50:00|286.84|284.64|278.63|276.43|289.81|287.61|278.29|276.09|0
1643046900000|2022-01-24 17:55:00|278.4|276.2|277.88|275.68|283.24|281.04|273.59|271.39|0
1643047200000|2022-01-24 18:00:00|278.29|276.09|275.43|273.23|280.57|278.37|275.43|273.23|0
1643047500000|2022-01-24 18:05:00|275.67|273.47|270.14|267.94|278.22|276.02|266.84|264.64|0
1643047800000|2022-01-24 18:10:00|270.08|267.88|265.48|263.28|271.28|269.08|265.48|263.28|0
1643048100000|2022-01-24 18:15:00|265.71|263.51|257.37|255.17|266.5|264.3|256.81|254.61|0
1643048400000|2022-01-24 18:20:00|257.59|255.39|266.85|264.65|266.85|264.65|256.81|254.61|0
1643048700000|2022-01-24 18:25:00|266.97|264.77|272.3|270.1|272.3|270.1|263.55|261.35|0
1643049000000|2022-01-24 18:30:00|272.41|270.21|263.33|261.13|272.88|270.68|263.1|260.9|0
1643049300000|2022-01-24 18:35:00|263.78|261.58|263.33|261.13|270.7|268.5|262.88|260.68|0
1643049600000|2022-01-24 18:40:00|262.88|260.68|267.84|265.64|269.55|267.35|262.88|260.68|0
1643049900000|2022-01-24 18:45:00|267.56|265.36|257.42|255.22|267.56|265.36|257.42|255.22|0
1643050200000|2022-01-24 18:50:00|256.98|254.78|254.84|252.64|258.75|256.55|253.96|251.76|0
1643050500000|2022-01-24 18:55:00|254.89|252.69|244.69|242.49|254.89|252.69|244.47|242.27|0
1643050800000|2022-01-24 19:00:00|244.58|242.38|240.61|238.41|244.8|242.6|234.11|231.91|0
1643051100000|2022-01-24 19:05:00|240.94|238.74|239.21|237.01|241.32|239.12|237.29|235.09|0
1643051400000|2022-01-24 19:10:00|238.89|236.69|246.8|244.6|247.9|245.7|236.12|233.92|0
1643051700000|2022-01-24 19:15:00|246.58|244.38|248.73|246.53|250.44|248.24|244.13|241.93|0
1643052000000|2022-01-24 19:20:00|249.66|247.46|257.72|255.52|257.72|255.52|246.63|244.43|0
1643052300000|2022-01-24 19:25:00|258.4|256.2|256.31|254.11|258.51|256.31|253.8|251.6|0
1643052600000|2022-01-24 19:30:00|256.14|253.94|256.7|254.5|256.7|254.5|250.35|248.15|0
1643052900000|2022-01-24 19:35:00|255.69|253.49|263.55|261.35|265.73|263.53|255.13|252.93|0
1643053200000|2022-01-24 19:40:00|263.44|261.24|263.84|261.64|265.04|262.84|261.5|259.3|0
1643053500000|2022-01-24 19:45:00|264|261.8|260.93|258.73|268.95|266.75|260.21|258.01|0
1643053800000|2022-01-24 19:50:00|260.82|258.62|255.78|253.58|262.31|260.11|255.34|253.14|0
1643054100000|2022-01-24 19:55:00|255.67|253.47|249.15|246.95|258.35|256.15|248.94|246.74|0
1643054400000|2022-01-24 20:00:00|249.54|247.34|247.46|245.26|250.25|248.05|244.27|242.07|0
1643054700000|2022-01-24 20:05:00|251.15|248.95|244.98|242.78|252.24|250.04|244.76|242.56|0
1643055000000|2022-01-24 20:10:00|244.76|242.56|236.11|233.91|245.03|242.83|235.9|233.7|0
1643055300000|2022-01-24 20:15:00|236.22|234.02|241.25|239.05|242.33|240.13|231.14|228.94|0
1643055600000|2022-01-24 20:20:00|240.71|238.51|234.55|232.35|240.71|238.51|232.44|230.24|0
1643055900000|2022-01-24 20:25:00|234.34|232.14|233.81|231.61|238.07|235.87|229.92|227.72|0
1643056200000|2022-01-24 20:30:00|234.55|232.35|224.11|221.91|237.1|234.9|220.26|218.06|0
1643056500000|2022-01-24 20:35:00|224.21|222.01|221.84|219.64|227.88|225.68|221.59|219.39|0
1643056800000|2022-01-24 20:40:00|222.44|220.24|225.51|223.31|230.66|228.46|221.18|218.98|0
1643057100000|2022-01-24 20:45:00|225.21|223.01|214.37|212.17|225.21|223.01|214.23|212.03|0
1643057400000|2022-01-24 20:50:00|214.07|211.87|209.07|206.87|214.27|212.07|205.6|203.4|0
1643057700000|2022-01-24 20:55:00|209.85|207.65|205.02|202.82|211.93|209.73|203.11|200.91|0
1643058000000|2022-01-24 21:00:00|205.12|202.92|208.71|206.51|209.48|207.28|205.12|202.92|0
1643058300000|2022-01-24 21:05:00|208.9|206.7|211.42|209.22|211.91|209.71|208.9|206.7|0
1643058600000|2022-01-24 21:10:00|211.81|209.61|206.68|204.48|211.81|209.61|205.72|203.52|0
1643058900000|2022-01-24 21:15:00|206.4|203.6|206.4|203.6|206.45|203.65|205.06|202.26|0
1643059200000|2022-01-24 21:20:00|206.21|203.41|206.87|204.07|207.12|204.32|205.3|202.5|0
1643059500000|2022-01-24 21:25:00|206.78|203.98|208.12|205.32|208.41|205.61|206.78|203.98|0
1643059800000|2022-01-24 21:30:00|208.22|205.42|208.12|205.32|209.04|206.24|207.5|204.7|0
1643060100000|2022-01-24 21:35:00|208.31|205.51|208.6|205.8|208.99|206.19|208.21|205.41|0
1643060400000|2022-01-24 21:40:00|208.69|205.89|209.27|206.47|209.46|206.66|208.02|205.22|0
1643060700000|2022-01-24 21:45:00|209.22|206.42|207.24|204.44|209.22|206.42|207.15|204.35|0
1643061000000|2022-01-24 21:50:00|207.34|204.54|204.99|202.19|207.34|204.54|204.94|202.14|0
1643061300000|2022-01-24 21:55:00|204.85|202.05|206.14|203.34|206.18|203.38|204.85|202.05|0
1643061600000|2022-01-24 22:00:00|205.83|203.03|206.32|203.52|206.63|203.83|205.74|202.94|0
1643061900000|2022-01-24 22:05:00|206.38|203.58|206.63|203.83|206.83|204.03|206.32|203.52|0
1643062200000|2022-01-24 22:10:00|206.68|203.88|206.37|203.57|206.71|203.91|206.17|203.37|0
1643062500000|2022-01-24 22:15:00|206.33|203.53|206.64|203.84|206.76|203.96|206.2|203.4|0
1643062800000|2022-01-24 22:20:00|206.67|203.87|206.93|204.13|206.93|204.13|206.5|203.7|0
1643063100000|2022-01-24 22:25:00|206.97|204.17|207|204.2|207|204.2|206.67|203.87|0
1643063400000|2022-01-24 22:30:00|206.96|204.16|207.33|204.53|207.34|204.54|206.93|204.13|0
1643063700000|2022-01-24 22:35:00|207.34|204.54|207.3|204.5|207.38|204.58|207.26|204.46|0
1643064000000|2022-01-24 22:40:00|207.43|204.63|208.15|205.35|208.17|205.37|207.37|204.57|0
1643064300000|2022-01-24 22:45:00|208.11|205.31|208.03|205.23|208.27|205.47|207.91|205.11|0
1643064600000|2022-01-24 22:50:00|208.07|205.27|207.49|204.69|208.18|205.38|207.36|204.56|0
1643064900000|2022-01-24 22:55:00|207.5|204.7|207.42|204.62|207.5|204.7|206.85|204.05|0
1643065200000|2022-01-24 23:00:00|208.21|205.41|209.8|207|209.8|207|207.1|204.3|0
1643065500000|2022-01-24 23:05:00|209.61|206.81|208.93|206.13|209.66|206.86|207.19|204.39|0
1643065800000|2022-01-24 23:10:00|208.59|205.79|207.14|204.34|209.12|206.32|206.71|203.91|0
1643066100000|2022-01-24 23:15:00|207.19|204.39|208.53|205.73|209.11|206.31|206.71|203.91|0
1643066400000|2022-01-24 23:20:00|208.58|205.78|210.37|207.57|210.56|207.76|208.53|205.73|0
1643066700000|2022-01-24 23:25:00|210.27|207.47|212.81|210.01|212.81|210.01|209.98|207.18|0
1643067000000|2022-01-24 23:30:00|212.61|209.81|214.08|211.28|215.56|212.76|212.51|209.71|0
1643067300000|2022-01-24 23:35:00|214.18|211.38|212.26|209.46|214.18|211.38|211.92|209.12|0
1643067600000|2022-01-24 23:40:00|212.21|209.41|210.75|207.95|212.31|209.51|210.55|207.75|0
1643067900000|2022-01-24 23:45:00|210.7|207.9|210.6|207.8|211.04|208.24|209.87|207.07|0
1643068200000|2022-01-24 23:50:00|210.7|207.9|209.38|206.58|211.62|208.82|208.7|205.9|0
1643068500000|2022-01-24 23:55:00|209.33|206.53|208.46|205.66|210.25|207.45|208.22|205.42|0
1643068800000|2022-01-25 00:00:00|208.31|205.51|211.32|208.52|211.51|208.71|207.45|204.65|0
1643069100000|2022-01-25 00:05:00|211.51|208.71|214.45|211.65|214.5|211.7|211.51|208.71|0
1643069400000|2022-01-25 00:10:00|214.55|211.75|212.58|209.78|214.55|211.75|212.29|209.49|0
1643069700000|2022-01-25 00:15:00|212.53|209.73|211.89|209.09|212.87|210.07|210.82|208.02|0
1643070000000|2022-01-25 00:20:00|211.85|209.05|213.85|211.05|213.9|211.1|211.75|208.95|0
1643070300000|2022-01-25 00:25:00|214|211.2|213.9|211.1|215.13|212.33|213.16|210.36|0
1643070600000|2022-01-25 00:30:00|213.75|210.95|211.2|208.4|213.75|210.95|210.32|207.52|0
1643070900000|2022-01-25 00:35:00|211.3|208.5|213.84|211.04|214.24|211.44|211.3|208.5|0
1643071200000|2022-01-25 00:40:00|213.74|210.94|214.78|211.98|215.42|212.62|212.47|209.67|0
1643071500000|2022-01-25 00:45:00|214.68|211.88|216.31|213.51|216.31|213.51|214.63|211.83|0
1643071800000|2022-01-25 00:50:00|216.21|213.41|218.6|215.8|219.1|216.3|216.21|213.41|0
1643072100000|2022-01-25 00:55:00|218.45|215.65|222.22|219.42|222.68|219.88|218.45|215.65|0
1643072400000|2022-01-25 01:00:00|222.12|219.32|224.15|221.35|224.3|221.5|220.3|217.5|0
1643072700000|2022-01-25 01:05:00|223.94|221.14|224.04|221.24|224.04|221.24|221.2|218.4|0
1643073000000|2022-01-25 01:10:00|224.09|221.29|226.91|224.11|226.91|224.11|222.72|219.92|0
1643073300000|2022-01-25 01:15:00|226.7|223.9|223.63|220.83|226.7|223.9|222.21|219.41|0
1643073600000|2022-01-25 01:20:00|223.32|220.52|222.25|219.45|223.73|220.93|221.19|218.39|0
1643073900000|2022-01-25 01:25:00|222.3|219.5|220.68|217.88|222.81|220.01|219.48|216.68|0
1643074200000|2022-01-25 01:30:00|220.73|217.93|224.16|221.36|225.88|223.08|220.33|217.53|0
1643074500000|2022-01-25 01:35:00|224.57|221.77|226.3|223.5|226.5|223.7|224.57|221.77|0
1643074800000|2022-01-25 01:40:00|226.35|223.55|226.29|223.49|227.93|225.13|225.53|222.73|0
1643075100000|2022-01-25 01:45:00|226.24|223.44|222.48|219.68|227.11|224.31|222.48|219.68|0
1643075400000|2022-01-25 01:50:00|222.64|219.84|223.59|220.79|224.35|221.55|222.08|219.28|0
1643075700000|2022-01-25 01:55:00|223.69|220.89|223.49|220.69|226.03|223.23|223.04|220.24|0
1643076000000|2022-01-25 02:00:00|223.89|221.09|225.46|222.66|226.28|223.48|223.89|221.09|0
1643076300000|2022-01-25 02:05:00|225.31|222.51|226.73|223.93|226.84|224.04|225|222.2|0
1643076600000|2022-01-25 02:10:00|226.53|223.73|226.12|223.32|227.14|224.34|224.49|221.69|0
1643076900000|2022-01-25 02:15:00|226.22|223.42|227.34|224.54|227.65|224.85|225.4|222.6|0
1643077200000|2022-01-25 02:20:00|227.65|224.85|228.06|225.26|229.09|226.29|227.03|224.23|0
1643077500000|2022-01-25 02:25:00|228.11|225.31|227.23|224.43|228.16|225.36|226.42|223.62|0
1643077800000|2022-01-25 02:30:00|227.64|224.84|225.39|222.59|227.64|224.84|224.68|221.88|0
1643078100000|2022-01-25 02:35:00|225.49|222.69|227.23|224.43|227.23|224.43|225.09|222.29|0
1643078400000|2022-01-25 02:40:00|227.12|224.32|228.15|225.35|228.35|225.55|226.26|223.46|0
1643078700000|2022-01-25 02:45:00|228.25|225.45|226.2|223.4|228.35|225.55|226.2|223.4|0
1643079000000|2022-01-25 02:50:00|226.3|223.5|225.68|222.88|226.61|223.81|225.18|222.38|0
1643079300000|2022-01-25 02:55:00|225.79|222.99|223.65|220.85|226.81|224.01|223.25|220.45|0
1643079600000|2022-01-25 03:00:00|223.75|220.95|227.52|224.72|227.52|224.72|223.75|220.95|0
1643079900000|2022-01-25 03:05:00|227.42|224.62|228.08|225.28|228.08|225.28|226.85|224.05|0
1643080200000|2022-01-25 03:10:00|228.29|225.49|230.24|227.44|230.71|227.91|228.29|225.49|0
1643080500000|2022-01-25 03:15:00|229.98|227.18|229.36|226.56|231.12|228.32|228.85|226.05|0
1643080800000|2022-01-25 03:20:00|229.26|226.46|229.46|226.66|230.18|227.38|228.74|225.94|0
1643081100000|2022-01-25 03:25:00|229.66|226.86|229.41|226.61|230.28|227.48|229.35|226.55|0
1643081400000|2022-01-25 03:30:00|229.46|226.66|231.11|228.31|231.11|228.31|228.63|225.83|0
1643081700000|2022-01-25 03:35:00|231|228.2|229.66|226.86|231.11|228.31|229.61|226.81|0
1643082000000|2022-01-25 03:40:00|229.55|226.75|228.42|225.62|229.55|226.75|226.88|224.08|0
1643082300000|2022-01-25 03:45:00|228.47|225.67|230.89|228.09|231.1|228.3|228.47|225.67|0
1643082600000|2022-01-25 03:50:00|230.79|227.99|230.99|228.19|231.2|228.4|230.58|227.78|0
1643082900000|2022-01-25 03:55:00|230.89|228.09|230.78|227.98|231.35|228.55|230.68|227.88|0
1643083200000|2022-01-25 04:00:00|230.73|227.93|231.5|228.7|231.51|228.71|230.67|227.87|0
1643083500000|2022-01-25 04:05:00|231.4|228.6|229.43|226.63|231.71|228.91|229.17|226.37|0
1643083800000|2022-01-25 04:10:00|229.33|226.53|230.77|227.97|230.98|228.18|229.33|226.53|0
1643084100000|2022-01-25 04:15:00|230.87|228.07|230.1|227.3|230.98|228.18|229.01|226.21|0
1643084400000|2022-01-25 04:20:00|230.04|227.24|230.35|227.55|230.77|227.97|229.78|226.98|0
1643084700000|2022-01-25 04:25:00|230.45|227.65|230.45|227.65|230.45|227.65|229.93|227.13|0
1643085000000|2022-01-25 04:30:00|230.55|227.75|232.84|230.04|232.94|230.14|229.93|227.13|0
1643085300000|2022-01-25 04:35:00|233.25|230.45|233.98|231.18|234.3|231.5|232.63|229.83|0
1643085600000|2022-01-25 04:40:00|233.88|231.08|234.35|231.55|235.56|232.76|233.88|231.08|0
1643085900000|2022-01-25 04:45:00|234.4|231.6|234.08|231.28|234.92|232.12|233.56|230.76|0
1643086200000|2022-01-25 04:50:00|234.03|231.23|234.39|231.59|234.92|232.12|233.66|230.86|0
1643086500000|2022-01-25 04:55:00|234.45|231.65|233.34|230.54|234.45|231.65|233.03|230.23|0
1643086800000|2022-01-25 05:00:00|233.45|230.65|234.6|231.8|236.39|233.59|233.34|230.54|0
1643087100000|2022-01-25 05:05:00|234.65|231.85|232.5|229.7|234.91|232.11|231.72|228.92|0
1643087400000|2022-01-25 05:10:00|232.4|229.6|231.56|228.76|232.71|229.91|230.94|228.14|0
1643087700000|2022-01-25 05:15:00|231.77|228.97|232.08|229.28|233.02|230.22|231.61|228.81|0
1643088000000|2022-01-25 05:20:00|232.13|229.33|230.21|227.41|232.18|229.38|230.1|227.3|0
1643088300000|2022-01-25 05:25:00|230.31|227.51|231.24|228.44|231.24|228.44|229.59|226.79|0
1643088600000|2022-01-25 05:30:00|231.03|228.23|229.32|226.52|231.61|228.81|227.63|224.83|0
1643088900000|2022-01-25 05:35:00|229.48|226.68|229.16|226.36|229.78|226.98|228.65|225.85|0
1643089200000|2022-01-25 05:40:00|229.06|226.26|224.45|221.65|229.06|226.26|224.05|221.25|0
1643089500000|2022-01-25 05:45:00|224.51|221.71|225.58|222.78|226.03|223.23|224.45|221.65|0
1643089800000|2022-01-25 05:50:00|225.53|222.73|226.04|223.24|226.45|223.65|225.12|222.32|0
1643090100000|2022-01-25 05:55:00|226.14|223.34|226.29|223.49|226.6|223.8|225.12|222.32|0
1643090400000|2022-01-25 06:00:00|225.83|223.03|228.09|225.29|228.29|225.49|223.39|220.59|0
1643090700000|2022-01-25 06:05:00|227.88|225.08|227.16|224.36|228.35|225.55|225.93|223.13|0
1643091000000|2022-01-25 06:10:00|227.05|224.25|228.13|225.33|229.22|226.42|226.7|223.9|0
1643091300000|2022-01-25 06:15:00|228.44|225.64|225.61|222.81|228.91|226.11|225.26|222.46|0
1643091600000|2022-01-25 06:20:00|225.56|222.76|226.74|223.94|226.74|223.94|224.39|221.59|0
1643091900000|2022-01-25 06:25:00|226.43|223.63|227.45|224.65|227.87|225.07|226.17|223.37|0
1643092200000|2022-01-25 06:30:00|227.51|224.71|227.55|224.75|228.89|226.09|227.35|224.55|0
1643092500000|2022-01-25 06:35:00|227.45|224.65|226.58|223.78|227.81|225.01|225.81|223.01|0
1643092800000|2022-01-25 06:40:00|226.73|223.93|226.93|224.13|227.45|224.65|226.06|223.26|0
1643093100000|2022-01-25 06:45:00|226.78|223.98|224.37|221.57|227.55|224.75|223.96|221.16|0
1643093400000|2022-01-25 06:50:00|224.17|221.37|224.26|221.46|225.18|222.38|223.65|220.85|0
1643093700000|2022-01-25 06:55:00|224.32|221.52|226.2|223.4|226.51|223.71|224.32|221.52|0
1643094000000|2022-01-25 07:00:00|226.25|223.45|227.64|224.84|227.64|224.84|223.65|220.85|0
1643094300000|2022-01-25 07:05:00|227.33|224.53|231.47|228.67|231.99|229.19|227.33|224.53|0
1643094600000|2022-01-25 07:10:00|231.36|228.56|234.61|231.81|234.61|231.81|230.37|227.57|0
1643094900000|2022-01-25 07:15:00|234.18|231.38|234.76|231.96|236.93|234.13|233.08|230.28|0
1643095200000|2022-01-25 07:20:00|234.92|232.12|240.26|237.46|241.16|238.36|227.25|224.45|0
1643095500000|2022-01-25 07:25:00|240.2|237.4|237.45|234.65|240.2|237.4|237.02|234.22|0
1643095800000|2022-01-25 07:30:00|237.87|235.07|237.86|235.06|238.08|235.28|235.24|232.44|0
1643096100000|2022-01-25 07:35:00|237.97|235.17|235.02|232.22|237.97|235.17|234.4|231.6|0
1643096400000|2022-01-25 07:40:00|234.92|232.12|234.55|231.75|235.39|232.59|233.25|230.45|0
1643096700000|2022-01-25 07:45:00|234.5|231.7|232.72|229.92|234.91|232.11|232.62|229.82|0
1643097000000|2022-01-25 07:50:00|232.93|230.13|231.63|228.83|233.55|230.75|231.27|228.47|0
1643097300000|2022-01-25 07:55:00|231.68|228.88|230.44|227.64|233.29|230.49|230.44|227.64|0
1643097600000|2022-01-25 08:00:00|229.98|227.18|233.81|231.01|233.81|231.01|229.98|227.18|0
1643097900000|2022-01-25 08:05:00|233.66|231.46|235.12|232.92|237.23|235.03|232.41|230.21|0
1643098200000|2022-01-25 08:10:00|235.02|232.82|230.02|227.82|235.54|233.34|229.67|227.47|0
1643098500000|2022-01-25 08:15:00|229.82|227.62|230.77|228.57|232.65|230.45|227.56|225.36|0
1643098800000|2022-01-25 08:20:00|230.46|228.26|234.84|232.64|235.16|232.96|229.94|227.74|0
1643099100000|2022-01-25 08:25:00|234.42|232.22|238.22|236.02|238.86|236.66|234|231.8|0
1643099400000|2022-01-25 08:30:00|238.11|235.91|234.94|232.74|238.22|236.02|230.6|228.4|0
1643099700000|2022-01-25 08:35:00|235.26|233.06|232.86|230.66|235.84|233.64|232.13|229.93|0
1643100000000|2022-01-25 08:40:00|233.02|230.82|233.06|230.86|234.42|232.22|232.5|230.3|0
1643100300000|2022-01-25 08:45:00|233.17|230.97|232.75|230.55|234.94|232.74|232.44|230.24|0
1643100600000|2022-01-25 08:50:00|232.85|230.65|234.1|231.9|234.1|231.9|229.75|227.55|0
1643100900000|2022-01-25 08:55:00|233.78|231.58|235.92|233.72|236.18|233.98|233.05|230.85|0
1643101200000|2022-01-25 09:00:00|235.82|233.62|236.39|234.19|238.08|235.88|235.14|232.94|0
1643101500000|2022-01-25 09:05:00|236.5|234.3|233.98|231.78|237.29|235.09|233.98|231.78|0
1643101800000|2022-01-25 09:10:00|234.14|231.94|235.23|233.03|236.28|234.08|232.84|230.64|0
1643102100000|2022-01-25 09:15:00|235.55|233.35|233.77|231.57|235.86|233.66|232.21|230.01|0
1643102400000|2022-01-25 09:20:00|233.98|231.78|228.86|226.66|234.08|231.88|228.81|226.61|0
1643102700000|2022-01-25 09:25:00|228.81|226.61|226.15|223.95|229.52|227.32|225.74|223.54|0
1643103000000|2022-01-25 09:30:00|226.05|223.85|227.42|225.22|227.88|225.68|225.44|223.24|0
1643103300000|2022-01-25 09:35:00|227.37|225.17|226.25|224.05|227.78|225.58|226.04|223.84|0
1643103600000|2022-01-25 09:40:00|226.3|224.1|225.33|223.13|228.08|225.88|225.33|223.13|0
1643103900000|2022-01-25 09:45:00|225.23|223.03|223.36|221.16|225.23|223.03|222.41|220.21|0
1643104200000|2022-01-25 09:50:00|223.71|221.51|221.4|219.2|224.11|221.91|221.4|219.2|0
1643104500000|2022-01-25 09:55:00|221.35|219.15|220.98|218.78|221.45|219.25|218.24|216.04|0
1643104800000|2022-01-25 10:00:00|220.88|218.68|222.09|219.89|222.59|220.39|219.83|217.63|0
1643105100000|2022-01-25 10:05:00|222.19|219.99|220.28|218.08|223.1|220.9|218.78|216.58|0
1643105400000|2022-01-25 10:10:00|220.78|218.58|218.87|216.67|220.98|218.78|218.83|216.63|0
1643105700000|2022-01-25 10:15:00|218.67|216.47|217.68|215.48|219.57|217.37|217.38|215.18|0
1643106000000|2022-01-25 10:20:00|217.93|215.73|219.22|217.02|219.57|217.37|217.48|215.28|0
1643106300000|2022-01-25 10:25:00|219.42|217.22|219.56|217.36|220.26|218.06|218.67|216.47|0
1643106600000|2022-01-25 10:30:00|219.46|217.26|221.26|219.06|221.36|219.16|218.76|216.56|0
1643106900000|2022-01-25 10:35:00|221.16|218.96|224.29|222.09|225|222.8|220.86|218.66|0
1643107200000|2022-01-25 10:40:00|224.19|221.99|225.51|223.31|225.71|223.51|223.68|221.48|0
1643107500000|2022-01-25 10:45:00|225.82|223.62|228.48|226.28|228.48|226.28|225.1|222.9|0
1643107800000|2022-01-25 10:50:00|228.69|226.49|227.86|225.66|228.69|226.49|226.32|224.12|0
1643108100000|2022-01-25 10:55:00|227.76|225.56|227.34|225.14|229.3|227.1|226.63|224.43|0
1643108400000|2022-01-25 11:00:00|228.06|225.86|224.89|222.69|228.68|226.48|224.63|222.43|0
1643108700000|2022-01-25 11:05:00|225.04|222.84|224.37|222.17|226.42|224.22|224.17|221.97|0
1643109000000|2022-01-25 11:10:00|224.48|222.28|223.76|221.56|225.29|223.09|223.76|221.56|0
1643109300000|2022-01-25 11:15:00|223.56|221.36|226|223.8|226.2|224|222.45|220.25|0
1643109600000|2022-01-25 11:20:00|225.85|223.65|225.44|223.24|226.51|224.31|224.87|222.67|0
1643109900000|2022-01-25 11:25:00|225.28|223.08|227.41|225.21|227.66|225.46|224.97|222.77|0
1643110200000|2022-01-25 11:30:00|227.31|225.11|229.92|227.72|230.54|228.34|226.85|224.65|0
1643110500000|2022-01-25 11:35:00|230.03|227.83|232.23|230.03|232.23|230.03|229.24|227.04|0
1643110800000|2022-01-25 11:40:00|232.13|229.93|235.35|233.15|236.19|233.99|231.56|229.36|0
1643111100000|2022-01-25 11:45:00|235.77|233.57|235.08|232.88|235.98|233.78|234.36|232.16|0
1643111400000|2022-01-25 11:50:00|234.93|232.73|235.13|232.93|235.55|233.35|234.3|232.1|0
1643111700000|2022-01-25 11:55:00|235.24|233.04|234.61|232.41|236.18|233.98|232.48|230.28|0
1643112000000|2022-01-25 12:00:00|234.66|232.46|237.43|235.23|237.43|235.23|234.08|231.88|0
1643112300000|2022-01-25 12:05:00|237.28|235.08|235.12|232.92|237.75|235.55|235.02|232.82|0
1643112600000|2022-01-25 12:10:00|235.28|233.08|233.82|231.62|235.33|233.13|232.52|230.32|0
1643112900000|2022-01-25 12:15:00|233.97|231.77|233.14|230.94|234.7|232.5|233.14|230.94|0
1643113200000|2022-01-25 12:20:00|233.24|231.04|236.79|234.59|236.79|234.59|232.41|230.21|0
1643113500000|2022-01-25 12:25:00|236.63|234.43|234.27|232.07|236.63|234.43|234.27|232.07|0
1643113800000|2022-01-25 12:30:00|234.48|232.28|236.63|234.43|237.52|235.32|234.48|232.28|0
1643114100000|2022-01-25 12:35:00|236.52|234.32|236.88|234.68|237.46|235.26|235.31|233.11|0
1643114400000|2022-01-25 12:40:00|237.25|235.05|236.35|234.15|239.47|237.27|236.35|234.15|0
1643114700000|2022-01-25 12:45:00|236.09|233.89|235.93|233.73|237.72|235.52|235.62|233.42|0
1643115000000|2022-01-25 12:50:00|236.04|233.84|235.93|233.73|236.45|234.25|235.2|233|0
1643115300000|2022-01-25 12:55:00|235.98|233.78|237.4|235.2|237.87|235.67|235.61|233.41|0
1643115600000|2022-01-25 13:00:00|237.19|234.99|239.93|237.73|239.93|237.73|236.45|234.25|0
1643115900000|2022-01-25 13:05:00|239.4|237.2|241.07|238.87|244.73|242.53|238.71|236.51|0
1643116200000|2022-01-25 13:10:00|241.61|239.41|242.83|240.63|246.05|243.85|240.53|238.33|0
1643116500000|2022-01-25 13:15:00|242.94|240.74|239.01|236.81|242.94|240.74|239.01|236.81|0
1643116800000|2022-01-25 13:20:00|239.12|236.92|240.28|238.08|241.55|239.35|239.01|236.81|0
1643117100000|2022-01-25 13:25:00|240.38|238.18|244.49|242.29|244.57|242.37|240.38|238.18|0
1643117400000|2022-01-25 13:30:00|244.54|242.34|241|238.8|245.19|242.99|240.68|238.48|0
1643117700000|2022-01-25 13:35:00|241.21|239.01|239.72|237.52|241.21|239.01|238.56|236.36|0
1643118000000|2022-01-25 13:40:00|239.62|237.42|238.45|236.25|240.89|238.69|237.92|235.72|0
1643118300000|2022-01-25 13:45:00|238.55|236.35|239.4|237.2|239.93|237.73|237.92|235.72|0
1643118600000|2022-01-25 13:50:00|239.29|237.09|239.35|237.15|241.2|239|238.23|236.03|0
1643118900000|2022-01-25 13:55:00|239.14|236.94|237.77|235.57|240.2|238|237.03|234.83|0
1643119200000|2022-01-25 14:00:00|238.19|235.99|237.87|235.67|240.3|238.1|237.66|235.46|0
1643119500000|2022-01-25 14:05:00|237.76|235.56|237.87|235.67|239.4|237.2|237.03|234.83|0
1643119800000|2022-01-25 14:10:00|237.65|235.45|239.34|237.14|240.08|237.88|237.44|235.24|0
1643120100000|2022-01-25 14:15:00|239.23|237.03|237.02|234.82|239.87|237.67|236.81|234.61|0
1643120400000|2022-01-25 14:20:00|236.97|234.77|237.54|235.34|238.59|236.39|236.49|234.29|0
1643120700000|2022-01-25 14:25:00|237.43|235.23|238.7|236.5|238.75|236.55|236.7|234.5|0
1643121000000|2022-01-25 14:30:00|239.22|237.02|236.78|234.58|241.45|239.25|234.42|232.22|0
1643121300000|2022-01-25 14:35:00|238.26|236.06|232.34|230.14|239.75|237.55|225.73|223.53|0
1643121600000|2022-01-25 14:40:00|232.4|230.2|240.84|238.64|241.05|238.85|228.78|226.58|0
1643121900000|2022-01-25 14:45:00|240.73|238.53|254.46|252.26|254.96|252.76|240.19|237.99|0
1643122200000|2022-01-25 14:50:00|254.02|251.82|260.82|258.62|260.82|258.62|251.99|249.79|0
1643122500000|2022-01-25 14:55:00|261.49|259.29|259.08|256.88|261.49|259.29|256.64|254.44|0
1643122800000|2022-01-25 15:00:00|258.75|256.55|263.97|261.77|264.71|262.51|255.36|253.16|0
1643123100000|2022-01-25 15:05:00|263.8|261.6|260.8|258.6|267.25|265.05|260.46|258.26|0
1643123400000|2022-01-25 15:10:00|262.37|260.17|257.29|255.09|265.09|262.89|256.85|254.65|0
1643123700000|2022-01-25 15:15:00|256.18|253.98|253.4|251.2|258.84|256.64|251.97|249.77|0
1643124000000|2022-01-25 15:20:00|253.62|251.42|255.65|253.45|257.48|255.28|253.06|250.86|0
1643124300000|2022-01-25 15:25:00|256.31|254.11|242.55|240.35|257.42|255.22|242.23|240.03|0
1643124600000|2022-01-25 15:30:00|242.12|239.92|242.74|240.54|247.25|245.05|241.51|239.31|0
1643124900000|2022-01-25 15:35:00|242.36|240.16|245.91|243.71|249.4|247.2|238.95|236.75|0
1643125200000|2022-01-25 15:40:00|246.34|244.14|240.54|238.34|247.42|245.22|240.54|238.34|0
1643125500000|2022-01-25 15:45:00|239.48|237.28|234.29|232.09|243.87|241.67|234.08|231.88|0
1643125800000|2022-01-25 15:50:00|234.6|232.4|242.31|240.11|242.85|240.65|234.6|232.4|0
1643126100000|2022-01-25 15:55:00|241.99|239.79|246.95|244.75|247.82|245.62|240.71|238.51|0
1643126400000|2022-01-25 16:00:00|246.84|244.64|245.52|243.32|249.1|246.9|245.41|243.21|0
1643126700000|2022-01-25 16:05:00|245.62|243.42|249.74|247.54|252.27|250.07|243.37|241.17|0
1643127000000|2022-01-25 16:10:00|249.63|247.43|251.82|249.62|252.81|250.61|246.97|244.77|0
1643127300000|2022-01-25 16:15:00|251.71|249.51|244.11|241.91|253.14|250.94|243.68|241.48|0
1643127600000|2022-01-25 16:20:00|244.21|242.01|239.68|237.48|244.75|242.55|238.19|235.99|0
1643127900000|2022-01-25 16:25:00|239.52|237.32|239.68|237.48|242.68|240.48|236.8|234.6|0
1643128200000|2022-01-25 16:30:00|240.1|237.9|244.63|242.43|244.63|242.43|239.68|237.48|0
1643128500000|2022-01-25 16:35:00|244.85|242.65|250.75|248.55|253.08|250.88|243.87|241.67|0
1643128800000|2022-01-25 16:40:00|251.19|248.99|248.65|246.45|252.63|250.43|248.11|245.91|0
1643129100000|2022-01-25 16:45:00|248.87|246.67|245.59|243.39|249.42|247.22|245.37|243.17|0
1643129400000|2022-01-25 16:50:00|245.81|243.61|239.05|236.85|247.01|244.81|238.73|236.53|0
1643129700000|2022-01-25 16:55:00|239.27|237.07|247.56|245.36|247.89|245.69|239.16|236.96|0
1643130000000|2022-01-25 17:00:00|247.44|245.24|243.49|241.29|248.66|246.46|243.38|241.18|0
1643130300000|2022-01-25 17:05:00|242.51|240.31|239.58|237.38|242.51|240.31|237.54|235.34|0
1643130600000|2022-01-25 17:10:00|239.36|237.16|238.82|236.62|241.96|239.76|238.45|236.25|0
1643130900000|2022-01-25 17:15:00|238.93|236.73|240.44|238.24|245.01|242.81|236.04|233.84|0
1643131200000|2022-01-25 17:20:00|240.54|238.34|236.88|234.68|241.19|238.99|234.91|232.71|0
1643131500000|2022-01-25 17:25:00|236.83|234.63|236.3|234.1|237.63|235.43|234.33|232.13|0
1643131800000|2022-01-25 17:30:00|236.45|234.25|243.47|241.27|244.39|242.19|236.45|234.25|0
1643132100000|2022-01-25 17:35:00|243.52|241.32|242.33|240.13|243.74|241.54|241.36|239.16|0
1643132400000|2022-01-25 17:40:00|242.44|240.24|241.68|239.48|246.41|244.21|241.68|239.48|0
1643132700000|2022-01-25 17:45:00|241.35|239.15|245.91|243.71|247.11|244.91|240.44|238.24|0
1643133000000|2022-01-25 17:50:00|246.02|243.82|245.25|243.05|247.77|245.57|244.05|241.85|0
1643133300000|2022-01-25 17:55:00|245.42|243.22|241.78|239.58|248.43|246.23|241.78|239.58|0
1643133600000|2022-01-25 18:00:00|242.1|239.9|245.03|242.83|246.88|244.68|242.1|239.9|0
1643133900000|2022-01-25 18:05:00|245.08|242.88|244.7|242.5|247.55|245.35|243.45|241.25|0
1643134200000|2022-01-25 18:10:00|244.16|241.96|239.76|237.56|245.03|242.83|238.89|236.69|0
1643134500000|2022-01-25 18:15:00|239.43|237.23|237.49|235.29|240.95|238.75|236.8|234.6|0
1643134800000|2022-01-25 18:20:00|237.39|235.19|237.98|235.78|239.32|237.12|237.38|235.18|0
1643135100000|2022-01-25 18:25:00|238.89|236.69|229.32|227.12|239.21|237.01|226.04|223.84|0
1643135400000|2022-01-25 18:30:00|229.74|227.54|224.58|222.38|230.79|228.59|223.65|221.45|0
1643135700000|2022-01-25 18:35:00|224.17|221.97|224.06|221.86|227.19|224.99|223.23|221.03|0
1643136000000|2022-01-25 18:40:00|223.02|220.82|224.06|221.86|226.25|224.05|223.02|220.82|0
1643136300000|2022-01-25 18:45:00|224.01|221.81|220.03|217.83|225.3|223.1|219.41|217.21|0
1643136600000|2022-01-25 18:50:00|220.13|217.93|218.31|216.11|222.66|220.46|216.91|214.71|0
1643136900000|2022-01-25 18:55:00|218.41|216.21|217.09|214.89|220.55|218.35|216.89|214.69|0
1643137200000|2022-01-25 19:00:00|216.89|214.69|220.14|217.94|221.06|218.86|216.69|214.49|0
1643137500000|2022-01-25 19:05:00|220.55|218.35|220.95|218.75|222.39|220.19|219.42|217.22|0
1643137800000|2022-01-25 19:10:00|220.85|218.65|214.77|212.57|221.06|218.86|214.12|211.92|0
1643138100000|2022-01-25 19:15:00|214.57|212.37|213.02|210.82|215.17|212.97|212.87|210.67|0
1643138400000|2022-01-25 19:20:00|213.16|210.96|212.27|210.07|214.34|212.14|210.88|208.68|0
1643138700000|2022-01-25 19:25:00|212.67|210.47|212.27|210.07|214.56|212.36|211.67|209.47|0
1643139000000|2022-01-25 19:30:00|212.42|210.22|216.98|214.78|217.18|214.98|211.67|209.47|0
1643139300000|2022-01-25 19:35:00|216.27|214.07|214.28|212.08|216.37|214.17|213.98|211.78|0
1643139600000|2022-01-25 19:40:00|213.88|211.68|209.13|206.93|213.88|211.68|208.93|206.73|0
1643139900000|2022-01-25 19:45:00|209.22|207.02|209.32|207.12|209.61|207.41|207.26|205.06|0
1643140200000|2022-01-25 19:50:00|208.93|206.73|206.58|204.38|209.81|207.61|206.14|203.94|0
1643140500000|2022-01-25 19:55:00|207.26|205.06|204.2|202|207.65|205.45|203.67|201.47|0
1643140800000|2022-01-25 20:00:00|204.44|202.24|207.31|205.11|208.14|205.94|204.01|201.81|0
1643141100000|2022-01-25 20:05:00|207.25|205.05|211.39|209.19|212.29|210.09|207.25|205.05|0
1643141400000|2022-01-25 20:10:00|211.69|209.49|214.99|212.79|215.8|213.6|211.59|209.39|0
1643141700000|2022-01-25 20:15:00|214.79|212.59|210.04|207.84|214.79|212.59|209.65|207.45|0
1643142000000|2022-01-25 20:20:00|210.14|207.94|216.34|214.14|216.49|214.29|209.84|207.64|0
1643142300000|2022-01-25 20:25:00|216.29|214.09|222.12|219.92|222.89|220.69|216.29|214.09|0
1643142600000|2022-01-25 20:30:00|221.25|219.05|224.76|222.56|226.2|224|216.57|214.37|0
1643142900000|2022-01-25 20:35:00|224.81|222.61|221.07|218.87|227.86|225.66|220.06|217.86|0
1643143200000|2022-01-25 20:40:00|220.97|218.77|219.77|217.57|222.5|220.3|217.54|215.34|0
1643143500000|2022-01-25 20:45:00|219.36|217.16|221.2|219|222.53|220.33|216.53|214.33|0
1643143800000|2022-01-25 20:50:00|222.89|220.69|228.8|226.6|230.37|228.17|222.89|220.69|0
1643144100000|2022-01-25 20:55:00|229.01|226.81|225.32|223.12|229.95|227.75|222.29|220.09|0
1643144400000|2022-01-25 21:00:00|223.87|221.67|226.78|224.58|228.98|226.78|221.5|219.3|0
1643144700000|2022-01-25 21:05:00|226.57|224.37|231.3|229.1|232.31|230.11|226.57|224.37|0
1643145000000|2022-01-25 21:10:00|231.72|229.52|231.09|228.89|232.04|229.84|228.87|226.67|0
1643145300000|2022-01-25 21:15:00|230.54|227.74|233.51|230.71|233.72|230.92|230.33|227.53|0
1643145600000|2022-01-25 21:20:00|233.35|230.55|234.74|231.94|235.33|232.53|233.35|230.55|0
1643145900000|2022-01-25 21:25:00|234.68|231.88|235.38|232.58|236.56|233.76|234.52|231.72|0
1643146200000|2022-01-25 21:30:00|235.86|233.06|238.99|236.19|239.75|236.95|235.11|232.31|0
1643146500000|2022-01-25 21:35:00|239.04|236.24|237.9|235.1|239.21|236.41|237.42|234.62|0
1643146800000|2022-01-25 21:40:00|237.79|234.99|238.98|236.18|239.09|236.29|237.58|234.78|0
1643147100000|2022-01-25 21:45:00|238.87|236.07|242.58|239.78|243.24|240.44|238.01|235.21|0
1643147400000|2022-01-25 21:50:00|242.31|239.51|243.9|241.1|247.11|244.31|242.31|239.51|0
1643147700000|2022-01-25 21:55:00|243.79|240.99|243.4|240.6|245.33|242.53|242.03|239.23|0
1643148000000|2022-01-25 22:00:00|243.45|240.65|244.16|241.36|244.33|241.53|243.45|240.65|0
1643148300000|2022-01-25 22:05:00|244.24|241.44|243.98|241.18|244.24|241.44|243.82|241.02|0
1643148600000|2022-01-25 22:10:00|244.04|241.24|243.63|240.83|244.04|241.24|243.35|240.55|0
1643148900000|2022-01-25 22:15:00|243.61|240.81|244.15|241.35|244.15|241.35|243.48|240.68|0
1643149200000|2022-01-25 22:20:00|244.04|241.24|243.73|240.93|244.39|241.59|243.72|240.92|0
1643149500000|2022-01-25 22:25:00|243.75|240.95|243.73|240.93|243.75|240.95|243.57|240.77|0
1643149800000|2022-01-25 22:30:00|243.79|240.99|242.59|239.79|243.81|241.01|242.59|239.79|0
1643150100000|2022-01-25 22:35:00|242.54|239.74|242.19|239.39|242.54|239.74|242.01|239.21|0
1643150400000|2022-01-25 22:40:00|242.24|239.44|242|239.2|242.24|239.44|241.71|238.91|0
1643150700000|2022-01-25 22:45:00|241.95|239.15|242.08|239.28|242.32|239.52|241.8|239|0
1643151000000|2022-01-25 22:50:00|242.02|239.22|242.06|239.26|242.11|239.31|242.02|239.22|0
1643151300000|2022-01-25 22:55:00|242.08|239.28|241.54|238.74|242.08|239.28|241.54|238.74|0
1643151600000|2022-01-25 23:00:00|241.61|238.81|236.23|233.43|241.61|238.81|235.75|232.95|0
1643151900000|2022-01-25 23:05:00|235.9|233.1|231.1|228.3|236.87|234.07|230.68|227.88|0
1643152200000|2022-01-25 23:10:00|231.37|228.57|227.31|224.51|231.63|228.83|226.68|223.88|0
1643152500000|2022-01-25 23:15:00|227.41|224.61|226.16|223.36|229.25|226.45|225.64|222.84|0
1643152800000|2022-01-25 23:20:00|226.36|223.56|225.94|223.14|227.25|224.45|225.94|223.14|0
1643153100000|2022-01-25 23:25:00|226|223.2|224.18|221.38|228.45|225.65|223.97|221.17|0
1643153400000|2022-01-25 23:30:00|224.38|221.58|224.59|221.79|225.11|222.31|221.91|219.11|0
1643153700000|2022-01-25 23:35:00|224.28|221.48|224.38|221.58|225.05|222.25|223.76|220.96|0
1643154000000|2022-01-25 23:40:00|224.48|221.68|220.46|217.66|224.53|221.73|219.55|216.75|0
1643154300000|2022-01-25 23:45:00|220.57|217.77|218.02|215.22|220.57|217.77|216.4|213.6|0
1643154600000|2022-01-25 23:50:00|217.92|215.12|220.39|217.59|220.49|217.69|217.51|214.71|0
1643154900000|2022-01-25 23:55:00|220.29|217.49|222.53|219.73|223.31|220.51|220.14|217.34|0
1643155200000|2022-01-26 00:00:00|222.43|219.63|225.94|223.14|226.25|223.45|222.02|219.22|0
1643155500000|2022-01-26 00:05:00|225.89|223.09|225.05|222.25|226.41|223.61|224.48|221.68|0
1643155800000|2022-01-26 00:10:00|225.1|222.3|223.45|220.65|225.52|222.72|222.07|219.27|0
1643156100000|2022-01-26 00:15:00|223.24|220.44|228.53|225.73|228.53|225.73|222.52|219.72|0
1643156400000|2022-01-26 00:20:00|228.22|225.42|228.11|225.31|229.48|226.68|227.44|224.64|0
1643156700000|2022-01-26 00:25:00|227.8|225|229.58|226.78|229.58|226.78|225.72|222.92|0
1643157000000|2022-01-26 00:30:00|229.21|226.41|225.61|222.81|231.26|228.46|225.5|222.7|0
1643157300000|2022-01-26 00:35:00|225.71|222.91|224.98|222.18|227.01|224.21|224.16|221.36|0
1643157600000|2022-01-26 00:40:00|225.04|222.24|227.68|224.88|228.26|225.46|225.04|222.24|0
1643157900000|2022-01-26 00:45:00|227.73|224.93|226.74|223.94|227.99|225.19|225.91|223.11|0
1643158200000|2022-01-26 00:50:00|226.79|223.99|228.41|225.61|228.41|225.61|226.17|223.37|0
1643158500000|2022-01-26 00:55:00|228.61|225.81|228.61|225.81|229.45|226.65|226.94|224.14|0
1643158800000|2022-01-26 01:00:00|228.82|226.02|227.72|224.92|229.92|227.12|227.72|224.92|0
1643159100000|2022-01-26 01:05:00|227.67|224.87|226.47|223.67|227.67|224.87|225.48|222.68|0
1643159400000|2022-01-26 01:10:00|226.62|223.82|229.76|226.96|230.18|227.38|226.05|223.25|0
1643159700000|2022-01-26 01:15:00|230.07|227.27|228.6|225.8|230.18|227.38|227.45|224.65|0
1643160000000|2022-01-26 01:20:00|228.7|225.9|226.25|223.45|228.7|225.9|225.78|222.98|0
1643160300000|2022-01-26 01:25:00|226.56|223.76|225.78|222.98|226.77|223.97|225.57|222.77|0
1643160600000|2022-01-26 01:30:00|225.67|222.87|226.66|223.86|227.96|225.16|225.67|222.87|0
1643160900000|2022-01-26 01:35:00|226.56|223.76|225.46|222.66|228.27|225.47|224.94|222.14|0
1643161200000|2022-01-26 01:40:00|225.36|222.56|226.91|224.11|227.17|224.37|224.94|222.14|0
1643161500000|2022-01-26 01:45:00|226.6|223.8|225.25|222.45|226.86|224.06|224.73|221.93|0
1643161800000|2022-01-26 01:50:00|225.35|222.55|225.92|223.12|226.39|223.59|224.73|221.93|0
1643162100000|2022-01-26 01:55:00|225.87|223.07|223.54|220.74|225.92|223.12|222.56|219.76|0
1643162400000|2022-01-26 02:00:00|223.48|220.68|223.28|220.48|223.9|221.1|222.35|219.55|0
1643162700000|2022-01-26 02:05:00|223.12|220.32|222.45|219.65|223.28|220.48|221.79|218.99|0
1643163000000|2022-01-26 02:10:00|222.76|219.96|222.3|219.5|222.81|220.01|221.73|218.93|0
1643163300000|2022-01-26 02:15:00|222.24|219.44|222.19|219.39|223.16|220.36|221.93|219.13|0
1643163600000|2022-01-26 02:20:00|222.14|219.34|221.42|218.62|222.55|219.75|220.55|217.75|0
1643163900000|2022-01-26 02:25:00|221.47|218.67|221.82|219.02|222.39|219.59|221.47|218.67|0
1643164200000|2022-01-26 02:30:00|221.88|219.08|222.18|219.38|222.43|219.63|221.31|218.51|0
1643164500000|2022-01-26 02:35:00|222.13|219.33|223.05|220.25|223.1|220.3|222.13|219.33|0
1643164800000|2022-01-26 02:40:00|223|220.2|223.87|221.07|223.97|221.17|222.79|219.99|0
1643165100000|2022-01-26 02:45:00|223.92|221.12|223.35|220.55|223.97|221.17|223.25|220.45|0
1643165400000|2022-01-26 02:50:00|223.25|220.45|223.35|220.55|223.71|220.91|223.24|220.44|0
1643165700000|2022-01-26 02:55:00|223.4|220.6|224.79|221.99|225.2|222.4|223.24|220.44|0
1643166000000|2022-01-26 03:00:00|224.99|222.19|223.44|220.64|224.99|222.19|223.34|220.54|0
1643166300000|2022-01-26 03:05:00|223.34|220.54|222|219.2|223.5|220.7|220.98|218.18|0
1643166600000|2022-01-26 03:10:00|222.1|219.3|222.67|219.87|222.72|219.92|221.64|218.84|0
1643166900000|2022-01-26 03:15:00|222.72|219.92|222|219.2|223.13|220.33|221.79|218.99|0
1643167200000|2022-01-26 03:20:00|221.79|218.99|221.58|218.78|222.35|219.55|221.23|218.43|0
1643167500000|2022-01-26 03:25:00|221.53|218.73|222.55|219.75|222.91|220.11|221.43|218.63|0
1643167800000|2022-01-26 03:30:00|222.6|219.8|220.25|217.45|222.6|219.8|220.15|217.35|0
1643168100000|2022-01-26 03:35:00|220.15|217.35|221.06|218.26|221.06|218.26|219.94|217.14|0
1643168400000|2022-01-26 03:40:00|220.96|218.16|220.45|217.65|221.16|218.36|220.45|217.65|0
1643168700000|2022-01-26 03:45:00|220.34|217.54|219.83|217.03|220.85|218.05|219.53|216.73|0
1643169000000|2022-01-26 03:50:00|219.78|216.98|220.03|217.23|220.34|217.54|218.71|215.91|0
1643169300000|2022-01-26 03:55:00|219.93|217.13|219.93|217.13|220.13|217.33|219.52|216.72|0
1643169600000|2022-01-26 04:00:00|219.83|217.03|221.61|218.81|221.61|218.81|219.11|216.31|0
1643169900000|2022-01-26 04:05:00|221.45|218.65|221.14|218.34|222.07|219.27|220.99|218.19|0
1643170200000|2022-01-26 04:10:00|221.3|218.5|220.32|217.52|221.35|218.55|220.32|217.52|0
1643170500000|2022-01-26 04:15:00|220.43|217.63|220.63|217.83|221.14|218.34|220.32|217.52|0
1643170800000|2022-01-26 04:20:00|220.73|217.93|220.73|217.93|221.09|218.29|220.42|217.62|0
1643171100000|2022-01-26 04:25:00|220.78|217.98|220.47|217.67|221.65|218.85|220.37|217.57|0
1643171400000|2022-01-26 04:30:00|220.42|217.62|220.52|217.72|220.98|218.18|220.26|217.46|0
1643171700000|2022-01-26 04:35:00|220.47|217.67|221.02|218.22|221.64|218.84|220.47|217.67|0
1643172000000|2022-01-26 04:40:00|220.87|218.07|221.28|218.48|221.74|218.94|220.61|217.81|0
1643172300000|2022-01-26 04:45:00|221.33|218.53|220.97|218.17|221.74|218.94|220.71|217.91|0
1643172600000|2022-01-26 04:50:00|221.02|218.22|221.07|218.27|221.27|218.47|220.91|218.11|0
1643172900000|2022-01-26 04:55:00|221.12|218.32|220.09|217.29|221.47|218.67|219.99|217.19|0
1643173200000|2022-01-26 05:00:00|220.15|217.35|220.65|217.85|221.01|218.21|219.99|217.19|0
1643173500000|2022-01-26 05:05:00|220.7|217.9|221.47|218.67|222.13|219.33|220.39|217.59|0
1643173800000|2022-01-26 05:10:00|221.36|218.56|222.95|220.15|223.05|220.25|221.36|218.56|0
1643174100000|2022-01-26 05:15:00|223.05|220.25|223.97|221.17|224.18|221.38|222.59|219.79|0
1643174400000|2022-01-26 05:20:00|224.08|221.28|224.59|221.79|224.8|222|223.87|221.07|0
1643174700000|2022-01-26 05:25:00|224.49|221.69|222.48|219.68|224.49|221.69|222.42|219.62|0
1643175000000|2022-01-26 05:30:00|222.53|219.73|222.78|219.98|222.99|220.19|221.81|219.01|0
1643175300000|2022-01-26 05:35:00|222.73|219.93|222.32|219.52|222.73|219.93|221.8|219|0
1643175600000|2022-01-26 05:40:00|222.21|219.41|222.41|219.61|222.72|219.92|222.01|219.21|0
1643175900000|2022-01-26 05:45:00|222.31|219.51|221.69|218.89|222.98|220.18|221.59|218.79|0
1643176200000|2022-01-26 05:50:00|221.64|218.84|221.08|218.28|221.95|219.15|221.08|218.28|0
1643176500000|2022-01-26 05:55:00|221.03|218.23|220.38|217.58|221.59|218.79|220.07|217.27|0
1643176800000|2022-01-26 06:00:00|220.63|217.83|219.15|216.35|221.14|218.34|219.15|216.35|0
1643177100000|2022-01-26 06:05:00|219.4|216.6|219.96|217.16|220.22|217.42|218.89|216.09|0
1643177400000|2022-01-26 06:10:00|219.81|217.01|220.67|217.87|220.83|218.03|219.7|216.9|0
1643177700000|2022-01-26 06:15:00|220.42|217.62|220|217.2|220.88|218.08|219.85|217.05|0
1643178000000|2022-01-26 06:20:00|219.96|217.16|219.65|216.85|219.96|217.16|219.14|216.34|0
1643178300000|2022-01-26 06:25:00|219.59|216.79|219.79|216.99|220.1|217.3|219.39|216.59|0
1643178600000|2022-01-26 06:30:00|219.69|216.89|220.87|218.07|221.33|218.53|219.49|216.69|0
1643178900000|2022-01-26 06:35:00|220.76|217.96|219.58|216.78|220.92|218.12|219.58|216.78|0
1643179200000|2022-01-26 06:40:00|219.53|216.73|220.04|217.24|220.3|217.5|219.53|216.73|0
1643179500000|2022-01-26 06:45:00|219.99|217.19|220.14|217.34|220.76|217.96|219.99|217.19|0
1643179800000|2022-01-26 06:50:00|220.19|217.39|221.98|219.18|221.98|219.18|220.09|217.29|0
1643180100000|2022-01-26 06:55:00|221.62|218.82|221.82|219.02|222.65|219.85|221.37|218.57|0
1643180400000|2022-01-26 07:00:00|221.52|218.72|222.1|219.3|222.44|219.64|220.36|217.56|0
1643180700000|2022-01-26 07:05:00|222.05|219.25|221.95|219.15|222.88|220.08|221.79|218.99|0
1643181000000|2022-01-26 07:10:00|221.89|219.09|223.03|220.23|224.17|221.37|221.38|218.58|0
1643181300000|2022-01-26 07:15:00|223.55|220.75|225|222.2|225|222.2|223.5|220.7|0
1643181600000|2022-01-26 07:20:00|224.89|222.09|224.42|221.62|224.89|222.09|223.7|220.9|0
1643181900000|2022-01-26 07:25:00|224.06|221.26|223.33|220.53|224.79|221.99|223.33|220.53|0
1643182200000|2022-01-26 07:30:00|223.18|220.38|221.62|218.82|223.43|220.63|221.26|218.46|0
1643182500000|2022-01-26 07:35:00|221.67|218.87|219.97|217.17|221.67|218.87|219.92|217.12|0
1643182800000|2022-01-26 07:40:00|220.02|217.22|219.82|217.02|220.69|217.89|219.71|216.91|0
1643183100000|2022-01-26 07:45:00|219.87|217.07|220.48|217.68|220.84|218.04|219.51|216.71|0
1643183400000|2022-01-26 07:50:00|220.22|217.42|218.58|215.78|220.43|217.63|218.53|215.73|0
1643183700000|2022-01-26 07:55:00|218.48|215.68|220.01|217.21|220.42|217.62|218.48|215.68|0
1643184000000|2022-01-26 08:00:00|219.96|217.16|216.14|213.34|220.17|217.37|216.14|213.34|0
1643184300000|2022-01-26 08:05:00|216.04|213.84|213.35|211.15|216.04|213.84|212.34|210.14|0
1643184600000|2022-01-26 08:10:00|212.54|210.34|211.24|209.04|212.64|210.44|210.65|208.45|0
1643184900000|2022-01-26 08:15:00|211.54|209.34|211.14|208.94|211.64|209.44|210.59|208.39|0
1643185200000|2022-01-26 08:20:00|211.19|208.99|209.64|207.44|211.19|208.99|208.26|206.06|0
1643185500000|2022-01-26 08:25:00|209.54|207.34|208.45|206.25|209.64|207.44|207.47|205.27|0
1643185800000|2022-01-26 08:30:00|208.35|206.15|208.35|206.15|208.45|206.25|206.68|204.48|0
1643186100000|2022-01-26 08:35:00|208.15|205.95|204.51|202.31|208.45|206.25|203.6|201.4|0
1643186400000|2022-01-26 08:40:00|204.41|202.21|205|202.8|205.29|203.09|203.63|201.43|0
1643186700000|2022-01-26 08:45:00|204.7|202.5|205.29|203.09|207.01|204.81|204.61|202.41|0
1643187000000|2022-01-26 08:50:00|205.39|203.19|206.22|204.02|206.96|204.76|205.09|202.89|0
1643187300000|2022-01-26 08:55:00|206.47|204.27|207.33|205.13|207.98|205.78|206.27|204.07|0
1643187600000|2022-01-26 09:00:00|207.88|205.68|205.31|203.11|208.07|205.87|203.51|201.31|0
1643187900000|2022-01-26 09:05:00|205.46|203.26|203.02|200.82|205.86|203.66|203.02|200.82|0
1643188200000|2022-01-26 09:10:00|203.12|200.92|202.53|200.33|203.26|201.06|201.52|199.32|0
1643188500000|2022-01-26 09:15:00|202.34|200.14|202.29|200.09|205.08|202.88|201.51|199.31|0
1643188800000|2022-01-26 09:20:00|202.34|200.14|200.27|198.07|203.75|201.55|200.27|198.07|0
1643189100000|2022-01-26 09:25:00|200.36|198.16|201.9|199.7|202|199.8|199.88|197.68|0
1643189400000|2022-01-26 09:30:00|201.8|199.6|201.8|199.6|202.53|200.33|200.17|197.97|0
1643189700000|2022-01-26 09:35:00|201.75|199.55|199.21|197.01|202.48|200.28|198.73|196.53|0
1643190000000|2022-01-26 09:40:00|199.26|197.06|198.15|195.95|199.97|197.77|198.11|195.91|0
1643190300000|2022-01-26 09:45:00|198.01|195.81|199.44|197.24|199.58|197.38|197.68|195.48|0
1643190600000|2022-01-26 09:50:00|199.39|197.19|200.35|198.15|200.44|198.24|199.01|196.81|0
1643190900000|2022-01-26 09:55:00|200.39|198.19|201.11|198.91|201.93|199.73|200.15|197.95|0
1643191200000|2022-01-26 10:00:00|201.16|198.96|202.65|200.45|204.35|202.15|201.16|198.96|0
1643191500000|2022-01-26 10:05:00|202.75|200.55|203.62|201.42|203.91|201.71|202.41|200.21|0
1643191800000|2022-01-26 10:10:00|203.52|201.32|202.16|199.96|203.57|201.37|201.68|199.48|0
1643192100000|2022-01-26 10:15:00|202.07|199.87|202.64|200.44|202.64|200.44|201.2|199|0
1643192400000|2022-01-26 10:20:00|202.55|200.35|201.29|199.09|202.98|200.78|200.23|198.03|0
1643192700000|2022-01-26 10:25:00|201.38|199.18|201.57|199.37|202.35|200.15|201.38|199.18|0
1643193000000|2022-01-26 10:30:00|201.53|199.33|200.03|197.83|201.67|199.47|199.65|197.45|0
1643193300000|2022-01-26 10:35:00|199.99|197.79|199.55|197.35|200.08|197.88|198.79|196.59|0
1643193600000|2022-01-26 10:40:00|199.65|197.45|199.79|197.59|199.93|197.73|198.69|196.49|0
1643193900000|2022-01-26 10:45:00|199.83|197.63|198.3|196.1|199.93|197.73|198.16|195.96|0
1643194200000|2022-01-26 10:50:00|198.4|196.2|198.4|196.2|198.59|196.39|197.83|195.63|0
1643194500000|2022-01-26 10:55:00|198.49|196.29|199.35|197.15|199.54|197.34|198.11|195.91|0
1643194800000|2022-01-26 11:00:00|199.3|197.1|196.22|194.02|199.3|197.1|196.17|193.97|0
1643195100000|2022-01-26 11:05:00|196.26|194.06|197.92|195.72|197.92|195.72|196.26|194.06|0
1643195400000|2022-01-26 11:10:00|197.97|195.77|197.58|195.38|198.25|196.05|197.3|195.1|0
1643195700000|2022-01-26 11:15:00|197.92|195.72|196.16|193.96|197.92|195.72|196.16|193.96|0
1643196000000|2022-01-26 11:20:00|196.63|194.43|197.67|195.47|197.77|195.57|196.35|194.15|0
1643196300000|2022-01-26 11:25:00|197.58|195.38|198.72|196.52|199.1|196.9|197.44|195.24|0
1643196600000|2022-01-26 11:30:00|198.58|196.38|196.53|194.33|198.96|196.76|196.29|194.09|0
1643196900000|2022-01-26 11:35:00|196.43|194.23|195.48|193.28|196.43|194.23|195.39|193.19|0
1643197200000|2022-01-26 11:40:00|195.58|193.38|195.95|193.75|196.14|193.94|194.92|192.72|0
1643197500000|2022-01-26 11:45:00|195.91|193.71|195.57|193.37|196.52|194.32|195.38|193.18|0
1643197800000|2022-01-26 11:50:00|195.67|193.47|195.19|192.99|195.76|193.56|194.44|192.24|0
1643198100000|2022-01-26 11:55:00|195.1|192.9|194.06|191.86|195.76|193.56|193.97|191.77|0
1643198400000|2022-01-26 12:00:00|194.16|191.96|197.03|194.83|197.46|195.26|193.97|191.77|0
1643198700000|2022-01-26 12:05:00|197.08|194.88|196.98|194.78|197.51|195.31|196.13|193.93|0
1643199000000|2022-01-26 12:10:00|197.03|194.83|198.78|196.58|198.78|196.58|196.79|194.59|0
1643199300000|2022-01-26 12:15:00|198.69|196.49|199.83|197.63|200.32|198.12|198.4|196.2|0
1643199600000|2022-01-26 12:20:00|199.93|197.73|201.08|198.88|201.23|199.03|199.07|196.87|0
1643199900000|2022-01-26 12:25:00|200.69|198.49|198.58|196.38|200.79|198.59|198.58|196.38|0
1643200200000|2022-01-26 12:30:00|198.49|196.29|199.56|197.36|200.23|198.03|197.72|195.52|0
1643200500000|2022-01-26 12:35:00|199.46|197.26|199.08|196.88|199.75|197.55|198.61|196.41|0
1643200800000|2022-01-26 12:40:00|198.98|196.78|201.23|199.03|201.56|199.36|198.98|196.78|0
1643201100000|2022-01-26 12:45:00|201.18|198.98|201.71|199.51|201.95|199.75|200.51|198.31|0
1643201400000|2022-01-26 12:50:00|201.37|199.17|199.64|197.44|201.37|199.17|199.36|197.16|0
1643201700000|2022-01-26 12:55:00|199.55|197.35|200.26|198.06|200.26|198.06|199.07|196.87|0
1643202000000|2022-01-26 13:00:00|199.93|197.73|196.69|194.49|200.6|198.4|196.56|194.36|0
1643202300000|2022-01-26 13:05:00|196.79|194.59|197.16|194.96|197.83|195.63|196.69|194.49|0
1643202600000|2022-01-26 13:10:00|197.02|194.82|197.92|195.72|198.11|195.91|196.88|194.68|0
1643202900000|2022-01-26 13:15:00|197.82|195.62|196.19|193.99|197.82|195.62|194.96|192.76|0
1643203200000|2022-01-26 13:20:00|196.38|194.18|193.46|191.26|196.52|194.32|193.46|191.26|0
1643203500000|2022-01-26 13:25:00|193.37|191.17|194.07|191.87|194.07|191.87|192.8|190.6|0
1643203800000|2022-01-26 13:30:00|194.39|192.19|195.52|193.32|195.9|193.7|192.99|190.79|0
1643204100000|2022-01-26 13:35:00|195.57|193.37|196.27|194.07|196.51|194.31|194.63|192.43|0
1643204400000|2022-01-26 13:40:00|196.08|193.88|196.64|194.44|197.03|194.83|195.28|193.08|0
1643204700000|2022-01-26 13:45:00|196.6|194.4|195.79|193.59|197.02|194.82|195.23|193.03|0
1643205000000|2022-01-26 13:50:00|195.98|193.78|197.59|195.39|197.78|195.58|195.7|193.5|0
1643205300000|2022-01-26 13:55:00|197.49|195.29|196.26|194.06|197.68|195.48|196.17|193.97|0
1643205600000|2022-01-26 14:00:00|196.22|194.02|198.53|196.33|198.53|196.33|195.23|193.03|0
1643205900000|2022-01-26 14:05:00|198.63|196.43|198.91|196.71|199.82|197.62|198.01|195.81|0
1643206200000|2022-01-26 14:10:00|198.81|196.61|199.91|197.71|200.34|198.14|198.81|196.61|0
1643206500000|2022-01-26 14:15:00|200.14|197.94|201.1|198.9|201.29|199.09|199.48|197.28|0
1643206800000|2022-01-26 14:20:00|201.2|199|201.48|199.28|201.67|199.47|200.04|197.84|0
1643207100000|2022-01-26 14:25:00|201.43|199.23|197.62|195.42|201.43|199.23|197.57|195.37|0
1643207400000|2022-01-26 14:30:00|197.52|195.32|203.02|200.82|203.21|201.01|196.62|194.42|0
1643207700000|2022-01-26 14:35:00|200.3|198.1|202.18|199.98|205.18|202.98|199.14|196.94|0
1643208000000|2022-01-26 14:40:00|202.95|200.75|203.77|201.57|205.47|203.27|202.09|199.89|0
1643208300000|2022-01-26 14:45:00|203.24|201.04|196.94|194.74|203.24|201.04|196.09|193.89|0
1643208600000|2022-01-26 14:50:00|196.75|194.55|191.79|189.59|200.17|197.97|191.05|188.85|0
1643208900000|2022-01-26 14:55:00|191.61|189.41|192.95|190.75|195.1|192.9|191.61|189.41|0
1643209200000|2022-01-26 15:00:00|192.53|190.33|189.21|187.01|194.21|192.01|188.29|186.09|0
1643209500000|2022-01-26 15:05:00|189.3|187.1|190.77|188.57|191.97|189.77|188.66|186.46|0
1643209800000|2022-01-26 15:10:00|190.91|188.71|195.7|193.5|196.36|194.16|190.77|188.57|0
1643210100000|2022-01-26 15:15:00|195.61|193.41|194.67|192.47|199.3|197.1|194.57|192.37|0
1643210400000|2022-01-26 15:20:00|194.76|192.56|199.2|197|199.3|197.1|193.92|191.72|0
1643210700000|2022-01-26 15:25:00|199.39|197.19|204.99|202.79|204.99|202.79|199.39|197.19|0
1643211000000|2022-01-26 15:30:00|204.89|202.69|205.42|203.22|208.6|206.4|203.83|201.63|0
1643211300000|2022-01-26 15:35:00|205.57|203.37|208|205.8|208|205.8|204.02|201.82|0
1643211600000|2022-01-26 15:40:00|207.51|205.31|209.47|207.27|210.16|207.96|205.08|202.88|0
1643211900000|2022-01-26 15:45:00|209.77|207.57|210.03|207.83|212.3|210.1|209.08|206.88|0
1643212200000|2022-01-26 15:50:00|210.23|208.03|209.44|207.24|210.67|208.47|208.07|205.87|0
1643212500000|2022-01-26 15:55:00|208.94|206.74|206.41|204.21|210.86|208.66|205.24|203.04|0
1643212800000|2022-01-26 16:00:00|206.21|204.01|207.57|205.37|209.43|207.23|206.21|204.01|0
1643213100000|2022-01-26 16:05:00|207.67|205.47|202.78|200.58|207.86|205.66|202.35|200.15|0
1643213400000|2022-01-26 16:10:00|202.98|200.78|201.01|198.81|203.41|201.21|200.44|198.24|0
1643213700000|2022-01-26 16:15:00|200.82|198.62|200.73|198.53|201.87|199.67|198.17|195.97|0
1643214000000|2022-01-26 16:20:00|200.44|198.24|199.11|196.91|201.39|199.19|197.79|195.59|0
1643214300000|2022-01-26 16:25:00|199.01|196.81|197.68|195.48|200.91|198.71|196.83|194.63|0
1643214600000|2022-01-26 16:30:00|197.44|195.24|197.2|195|198.91|196.71|195.56|193.36|0
1643214900000|2022-01-26 16:35:00|197.3|195.1|197.86|195.66|199.48|197.28|196.54|194.34|0
1643215200000|2022-01-26 16:40:00|197.53|195.33|195.97|193.77|197.53|195.33|194.94|192.74|0
1643215500000|2022-01-26 16:45:00|195.88|193.68|197.95|195.75|198.52|196.32|194.94|192.74|0
1643215800000|2022-01-26 16:50:00|197.91|195.71|197.76|195.56|200.91|198.71|197.19|194.99|0
1643216100000|2022-01-26 16:55:00|197.85|195.65|197.57|195.37|198.71|196.51|196.15|193.95|0
1643216400000|2022-01-26 17:00:00|197|194.8|197|194.8|197.94|195.74|195.12|192.92|0
1643216700000|2022-01-26 17:05:00|197.09|194.89|193.92|191.72|197.09|194.89|193.92|191.72|0
1643217000000|2022-01-26 17:10:00|193.96|191.76|192.83|190.63|195.38|193.18|191.99|189.79|0
1643217300000|2022-01-26 17:15:00|193.02|190.82|192.92|190.72|193.58|191.38|191.9|189.7|0
1643217600000|2022-01-26 17:20:00|193.67|191.47|194.14|191.94|194.61|192.41|192.64|190.44|0
1643217900000|2022-01-26 17:25:00|193.95|191.75|192.69|190.49|194.23|192.03|192.54|190.34|0
1643218200000|2022-01-26 17:30:00|192.64|190.44|193.01|190.81|194.23|192.03|192.36|190.16|0
1643218500000|2022-01-26 17:35:00|193.06|190.86|190.11|187.91|193.1|190.9|189.13|186.93|0
1643218800000|2022-01-26 17:40:00|190.02|187.82|187.55|185.35|190.02|187.82|187.41|185.21|0
1643219100000|2022-01-26 17:45:00|187.6|185.4|188.01|185.81|189.27|187.07|187.51|185.31|0
1643219400000|2022-01-26 17:50:00|188.06|185.86|188.33|186.13|189.45|187.25|187.87|185.67|0
1643219700000|2022-01-26 17:55:00|188.06|185.86|188.05|185.85|188.43|186.23|187.59|185.39|0
1643220000000|2022-01-26 18:00:00|187.96|185.76|193.2|191|194.05|191.85|187.96|185.76|0
1643220300000|2022-01-26 18:05:00|193.29|191.09|191.36|189.16|194.14|191.94|191.31|189.11|0
1643220600000|2022-01-26 18:10:00|191.59|189.39|191.94|189.74|193.68|191.48|191.12|188.92|0
1643220900000|2022-01-26 18:15:00|192.13|189.93|193.53|191.33|194.19|191.99|191.75|189.55|0
1643221200000|2022-01-26 18:20:00|193.82|191.62|195.61|193.41|196.56|194.36|193.63|191.43|0
1643221500000|2022-01-26 18:25:00|195.28|193.08|194.57|192.37|196.23|194.03|193.91|191.71|0
1643221800000|2022-01-26 18:30:00|194.95|192.75|195.04|192.84|195.7|193.5|193.44|191.24|0
1643222100000|2022-01-26 18:35:00|195.09|192.89|195.41|193.21|196.08|193.88|194.47|192.27|0
1643222400000|2022-01-26 18:40:00|195.32|193.12|194.56|192.36|196.08|193.88|194.09|191.89|0
1643222700000|2022-01-26 18:45:00|194.75|192.55|195.12|192.92|196.07|193.87|194.56|192.36|0
1643223000000|2022-01-26 18:50:00|195.22|193.02|193.42|191.22|195.98|193.78|193.24|191.04|0
1643223300000|2022-01-26 18:55:00|193.61|191.41|193.41|191.21|194.45|192.25|191.13|188.93|0
1643223600000|2022-01-26 19:00:00|193.12|190.92|186.01|183.81|193.12|190.92|181.3|179.1|0
1643223900000|2022-01-26 19:05:00|186.79|184.59|187.51|185.31|187.87|185.67|181.43|179.23|0
1643224200000|2022-01-26 19:10:00|187.14|184.94|197.98|195.78|200.01|197.81|184.94|182.74|0
1643224500000|2022-01-26 19:15:00|198.27|196.07|198.23|196.03|201.13|198.93|191.01|188.81|0
1643224800000|2022-01-26 19:20:00|198.04|195.84|196.89|194.69|200.54|198.34|196.23|194.03|0
1643225100000|2022-01-26 19:25:00|196.75|194.55|190.9|188.7|196.79|194.59|190.02|187.82|0
1643225400000|2022-01-26 19:30:00|190.94|188.74|201.47|199.27|202.35|200.15|190.52|188.32|0
1643225700000|2022-01-26 19:35:00|200.5|198.3|189.79|187.59|203.71|201.51|186.91|184.71|0
1643226000000|2022-01-26 19:40:00|190.12|187.92|202.79|200.59|202.79|200.59|189.09|186.89|0
1643226300000|2022-01-26 19:45:00|203.43|201.23|219.46|217.26|220.65|218.45|203.43|201.23|0
1643226600000|2022-01-26 19:50:00|218.79|216.59|211.61|209.41|219.35|217.15|207.99|205.79|0
1643226900000|2022-01-26 19:55:00|211.87|209.67|209.89|207.69|214.71|212.51|209.89|207.69|0
1643227200000|2022-01-26 20:00:00|211.61|209.41|228.96|226.76|233.27|231.07|211.61|209.41|0
1643227500000|2022-01-26 20:05:00|229.38|227.18|240|237.8|240|237.8|229.38|227.18|0
1643227800000|2022-01-26 20:10:00|240.6|238.4|234.53|232.33|240.6|238.4|228.9|226.7|0
1643228100000|2022-01-26 20:15:00|234.64|232.44|237.58|235.38|238.57|236.37|231.35|229.15|0
1643228400000|2022-01-26 20:20:00|237.26|235.06|239.75|237.55|244.47|242.27|235.94|233.74|0
1643228700000|2022-01-26 20:25:00|239.59|237.39|225.94|223.74|242.13|239.93|225.94|223.74|0
1643229000000|2022-01-26 20:30:00|226.15|223.95|231.48|229.28|231.65|229.45|223.83|221.63|0
1643229300000|2022-01-26 20:35:00|231.22|229.02|230.03|227.83|236.04|233.84|226.83|224.63|0
1643229600000|2022-01-26 20:40:00|230.25|228.05|227.36|225.16|233.1|230.9|222.51|220.31|0
1643229900000|2022-01-26 20:45:00|226.83|224.63|226.58|224.38|232.01|229.81|221.93|219.73|0
1643230200000|2022-01-26 20:50:00|227.28|225.08|222.6|220.4|233.56|231.36|222.6|220.4|0
1643230500000|2022-01-26 20:55:00|222.44|220.24|227.1|224.9|229.96|227.76|221.82|219.62|0
1643230800000|2022-01-26 21:00:00|226.36|224.16|225.88|223.68|228.26|226.06|224.99|222.79|0
1643231100000|2022-01-26 21:05:00|225.93|223.73|228.28|226.08|230.33|228.13|224.05|221.85|0
1643231400000|2022-01-26 21:10:00|228.96|226.76|230.24|228.04|231.31|229.11|228.65|226.45|0
1643231700000|2022-01-26 21:15:00|229.85|227.05|228.68|225.88|231.02|228.22|228.15|225.35|0
1643232000000|2022-01-26 21:20:00|228.78|225.98|229.1|226.3|230.06|227.26|228.15|225.35|0
1643232300000|2022-01-26 21:25:00|228.89|226.09|228.09|225.29|229.52|226.72|227.67|224.87|0
1643232600000|2022-01-26 21:30:00|227.98|225.18|229.41|226.61|229.57|226.77|227.98|225.18|0
1643232900000|2022-01-26 21:35:00|229.36|226.56|230.47|227.67|231.65|228.85|229.35|226.55|0
1643233200000|2022-01-26 21:40:00|230.42|227.62|227.71|224.91|230.95|228.15|227.65|224.85|0
1643233500000|2022-01-26 21:45:00|227.87|225.07|226.76|223.96|228.45|225.65|225.55|222.75|0
1643233800000|2022-01-26 21:50:00|226.81|224.01|226.23|223.43|228.39|225.59|226.12|223.32|0
1643234100000|2022-01-26 21:55:00|226.17|223.37|226.54|223.74|226.86|224.06|225.54|222.74|0
1643234400000|2022-01-26 22:00:00|226.59|223.79|226.68|223.88|226.69|223.89|226.19|223.39|0
1643234700000|2022-01-26 22:05:00|226.69|223.89|226.31|223.51|226.74|223.94|226.31|223.51|0
1643235000000|2022-01-26 22:10:00|226.29|223.49|226.03|223.23|226.34|223.54|225.98|223.18|0
1643235300000|2022-01-26 22:15:00|226|223.2|225.4|222.6|226.01|223.21|225.32|222.52|0
1643235600000|2022-01-26 22:20:00|225.41|222.61|224.56|221.76|225.49|222.69|224.36|221.56|0
1643235900000|2022-01-26 22:25:00|224.46|221.66|224.84|222.04|224.89|222.09|224.18|221.38|0
1643236200000|2022-01-26 22:30:00|224.85|222.05|224.6|221.8|224.85|222.05|224.57|221.77|0
1643236500000|2022-01-26 22:35:00|224.73|221.93|223.52|220.72|224.73|221.93|223.46|220.66|0
1643236800000|2022-01-26 22:40:00|223.42|220.62|222.69|219.89|223.44|220.64|221.88|219.08|0
1643237100000|2022-01-26 22:45:00|222.75|219.95|223.69|220.89|223.71|220.91|222.58|219.78|0
1643237400000|2022-01-26 22:50:00|223.64|220.84|224.45|221.65|224.46|221.66|223.51|220.71|0
1643237700000|2022-01-26 22:55:00|224.43|221.63|223.97|221.17|225.02|222.22|223.97|221.17|0
1643238000000|2022-01-26 23:00:00|222.32|219.52|220.4|217.6|223.67|220.87|217.99|215.19|0
1643238300000|2022-01-26 23:05:00|220.46|217.66|216.41|213.61|221.13|218.33|216.31|213.51|0
1643238600000|2022-01-26 23:10:00|216.1|213.3|216.71|213.91|217.93|215.13|215.9|213.1|0
1643238900000|2022-01-26 23:15:00|216.91|214.11|218.29|215.49|219.26|216.46|216.05|213.25|0
1643239200000|2022-01-26 23:20:00|218.34|215.54|217.57|214.77|218.34|215.54|216.55|213.75|0
1643239500000|2022-01-26 23:25:00|217.52|214.72|216.8|214|218.44|215.64|216.19|213.39|0
1643239800000|2022-01-26 23:30:00|216.7|213.9|215.07|212.27|216.7|213.9|214.47|211.67|0
1643240100000|2022-01-26 23:35:00|215.17|212.37|216.08|213.28|216.19|213.39|214.72|211.92|0
1643240400000|2022-01-26 23:40:00|216.03|213.23|216.18|213.38|216.79|213.99|215.52|212.72|0
1643240700000|2022-01-26 23:45:00|216.08|213.28|215.72|212.92|216.08|213.28|215.02|212.22|0
1643241000000|2022-01-26 23:50:00|215.67|212.87|216.28|213.48|216.69|213.89|215.62|212.82|0
1643241300000|2022-01-26 23:55:00|216.43|213.63|215.36|212.56|216.58|213.78|215.06|212.26|0
1643241600000|2022-01-27 00:00:00|215.21|212.41|216.12|213.32|217.19|214.39|214.85|212.05|0
1643241900000|2022-01-27 00:05:00|216.37|213.57|218.51|215.71|218.92|216.12|216.07|213.27|0
1643242200000|2022-01-27 00:10:00|218.57|215.77|220.15|217.35|220.46|217.66|218.36|215.56|0
1643242500000|2022-01-27 00:15:00|220.26|217.46|221.8|219|222.01|219.21|220.15|217.35|0
1643242800000|2022-01-27 00:20:00|221.59|218.79|219.63|216.83|223.05|220.25|219.58|216.78|0
1643243100000|2022-01-27 00:25:00|219.73|216.93|221.75|218.95|222.21|219.41|219.17|216.37|0
1643243400000|2022-01-27 00:30:00|221.69|218.89|221.9|219.1|223.56|220.76|221.48|218.68|0
1643243700000|2022-01-27 00:35:00|221.59|218.79|222.72|219.92|223.14|220.34|221.48|218.68|0
1643244000000|2022-01-27 00:40:00|222.41|219.61|223.29|220.49|224.34|221.54|222|219.2|0
1643244300000|2022-01-27 00:45:00|223.34|220.54|223.81|221.01|224.18|221.38|222.51|219.71|0
1643244600000|2022-01-27 00:50:00|223.65|220.85|225.64|222.84|225.64|222.84|221.89|219.09|0
1643244900000|2022-01-27 00:55:00|225.74|222.94|228.16|225.36|228.59|225.79|225.11|222.31|0
1643245200000|2022-01-27 01:00:00|228.22|225.42|231.46|228.66|232.64|229.84|227.32|224.52|0
1643245500000|2022-01-27 01:05:00|231.51|228.71|235.66|232.86|236.74|233.94|230.92|228.12|0
1643245800000|2022-01-27 01:10:00|235.6|232.8|234.79|231.99|235.65|232.85|232.15|229.35|0
1643246100000|2022-01-27 01:15:00|234.68|231.88|241.25|238.45|242.09|239.29|233.81|231.01|0
1643246400000|2022-01-27 01:20:00|241.63|238.83|240.43|237.63|243.78|240.98|240.37|237.57|0
1643246700000|2022-01-27 01:25:00|240.48|237.68|240.8|238|241.24|238.44|238.79|235.99|0
1643247000000|2022-01-27 01:30:00|240.91|238.11|239.05|236.25|242.56|239.76|238.95|236.15|0
1643247300000|2022-01-27 01:35:00|239.16|236.36|241.07|238.27|241.07|238.27|237.97|235.17|0
1643247600000|2022-01-27 01:40:00|241.29|238.49|241.56|238.76|242.5|239.7|239.7|236.9|0
1643247900000|2022-01-27 01:45:00|241.4|238.6|243.1|240.3|243.65|240.85|241.23|238.43|0
1643248200000|2022-01-27 01:50:00|242.99|240.19|244.14|241.34|244.75|241.95|241.78|238.98|0
1643248500000|2022-01-27 01:55:00|243.98|241.18|248.52|245.72|249.08|246.28|243.98|241.18|0
1643248800000|2022-01-27 02:00:00|248.81|246.01|251.94|249.14|253.46|250.66|248.81|246.01|0
1643249100000|2022-01-27 02:05:00|252.21|249.41|255.83|253.03|255.83|253.03|251.2|248.4|0
1643249400000|2022-01-27 02:10:00|255.72|252.92|255.15|252.35|255.72|252.92|253.68|250.88|0
1643249700000|2022-01-27 02:15:00|255.03|252.23|255.66|252.86|255.83|253.03|254.35|251.55|0
1643250000000|2022-01-27 02:20:00|255.48|252.68|254.35|251.55|255.82|253.02|254.18|251.38|0
1643250300000|2022-01-27 02:25:00|254.29|251.49|256.62|253.82|257.76|254.96|254.12|251.32|0
1643250600000|2022-01-27 02:30:00|256.73|253.93|257.01|254.21|257.53|254.73|255.54|252.74|0
1643250900000|2022-01-27 02:35:00|257.18|254.38|251.13|248.33|257.3|254.5|251.13|248.33|0
1643251200000|2022-01-27 02:40:00|251.63|248.83|251.96|249.16|252.19|249.39|250.28|247.48|0
1643251500000|2022-01-27 02:45:00|251.63|248.83|250.05|247.25|251.63|248.83|248.72|245.92|0
1643251800000|2022-01-27 02:50:00|249.94|247.14|250.83|248.03|251.4|248.6|249.55|246.75|0
1643252100000|2022-01-27 02:55:00|250.95|248.15|252.86|250.06|253.42|250.62|250.78|247.98|0
1643252400000|2022-01-27 03:00:00|252.8|250|255.4|252.6|255.68|252.88|251.9|249.1|0
1643252700000|2022-01-27 03:05:00|255.45|252.65|253.19|250.39|256.14|253.34|253.07|250.27|0
1643253000000|2022-01-27 03:10:00|252.91|250.11|254.54|251.74|254.66|251.86|252.91|250.11|0
1643253300000|2022-01-27 03:15:00|254.49|251.69|251.27|248.47|254.99|252.19|251.27|248.47|0
1643253600000|2022-01-27 03:20:00|251.49|248.69|251.88|249.08|252|249.2|249.87|247.07|0
1643253900000|2022-01-27 03:25:00|251.77|248.97|252.33|249.53|253.06|250.26|251.77|248.97|0
1643254200000|2022-01-27 03:30:00|252.27|249.47|251.54|248.74|252.84|250.04|250.14|247.34|0
1643254500000|2022-01-27 03:35:00|251.43|248.63|255.32|252.52|256|253.2|251.43|248.63|0
1643254800000|2022-01-27 03:40:00|255.43|252.63|261.16|258.36|262.31|259.51|255.32|252.52|0
1643255100000|2022-01-27 03:45:00|261.27|258.47|261.5|258.7|263.82|261.02|260.46|257.66|0
1643255400000|2022-01-27 03:50:00|261.61|258.81|260.86|258.06|261.84|259.04|259.77|256.97|0
1643255700000|2022-01-27 03:55:00|260.8|258|260.17|257.37|262.88|260.08|259.65|256.85|0
1643256000000|2022-01-27 04:00:00|260.11|257.31|260.91|258.11|261.26|258.46|259.07|256.27|0
1643256300000|2022-01-27 04:05:00|260.74|257.94|260.51|257.71|261.49|258.69|259.87|257.07|0
1643256600000|2022-01-27 04:10:00|260.56|257.76|260.16|257.36|261.6|258.8|259.53|256.73|0
1643256900000|2022-01-27 04:15:00|259.87|257.07|257.57|254.77|261.02|258.22|257.46|254.66|0
1643257200000|2022-01-27 04:20:00|257.86|255.06|257.45|254.65|258.72|255.92|257.17|254.37|0
1643257500000|2022-01-27 04:25:00|257.74|254.94|257.14|254.34|258.25|255.45|256.51|253.71|0
1643257800000|2022-01-27 04:30:00|257.08|254.28|255.54|252.74|257.54|254.74|255.15|252.35|0
1643258100000|2022-01-27 04:35:00|255.77|252.97|255.77|252.97|256.45|253.65|255.2|252.4|0
1643258400000|2022-01-27 04:40:00|255.88|253.08|257.64|254.84|258.15|255.35|255.65|252.85|0
1643258700000|2022-01-27 04:45:00|257.58|254.78|257.87|255.07|258.1|255.3|256.9|254.1|0
1643259000000|2022-01-27 04:50:00|257.75|254.95|257.18|254.38|257.87|255.07|256.32|253.52|0
1643259300000|2022-01-27 04:55:00|257.12|254.32|256.72|253.92|257.23|254.43|256.04|253.24|0
1643259600000|2022-01-27 05:00:00|256.43|253.63|252.48|249.68|256.66|253.86|252.42|249.62|0
1643259900000|2022-01-27 05:05:00|252.42|249.62|254.56|251.76|254.67|251.87|252.03|249.23|0
1643260200000|2022-01-27 05:10:00|254.39|251.59|256.77|253.97|256.94|254.14|254.27|251.47|0
1643260500000|2022-01-27 05:15:00|256.88|254.08|260.53|257.73|260.88|258.08|256.71|253.91|0
1643260800000|2022-01-27 05:20:00|260.76|257.96|260.07|257.27|260.76|257.96|259.16|256.36|0
1643261100000|2022-01-27 05:25:00|259.84|257.04|258.52|255.72|260.3|257.5|257.95|255.15|0
1643261400000|2022-01-27 05:30:00|258.58|255.78|254.66|251.86|258.75|255.95|254.09|251.29|0
1643261700000|2022-01-27 05:35:00|254.54|251.74|254.32|251.52|255.16|252.36|253.41|250.61|0
1643262000000|2022-01-27 05:40:00|254.14|251.34|252.63|249.83|254.67|251.87|252.24|249.44|0
1643262300000|2022-01-27 05:45:00|252.58|249.78|253.14|250.34|254.39|251.59|252.58|249.78|0
1643262600000|2022-01-27 05:50:00|253.03|250.23|254.21|251.41|255.23|252.43|252.63|249.83|0
1643262900000|2022-01-27 05:55:00|254.04|251.24|253.81|251.01|255.17|252.37|253.02|250.22|0
1643263200000|2022-01-27 06:00:00|254.43|251.63|254.6|251.8|254.94|252.14|252.29|249.49|0
1643263500000|2022-01-27 06:05:00|254.54|251.74|251.44|248.64|255.45|252.65|251.21|248.41|0
1643263800000|2022-01-27 06:10:00|251.38|248.58|250.09|247.29|251.38|248.58|248.69|245.89|0
1643264100000|2022-01-27 06:15:00|249.87|247.07|252.11|249.31|252.61|249.81|249.87|247.07|0
1643264400000|2022-01-27 06:20:00|252.16|249.36|254.3|251.5|254.3|251.5|251.54|248.74|0
1643264700000|2022-01-27 06:25:00|254.14|251.34|255.66|252.86|256.23|253.43|253.28|250.48|0
1643265000000|2022-01-27 06:30:00|255.61|252.81|257.31|254.51|257.89|255.09|255.38|252.58|0
1643265300000|2022-01-27 06:35:00|257.14|254.34|256.79|253.99|258.28|255.48|255.2|252.4|0
1643265600000|2022-01-27 06:40:00|257.2|254.4|257.9|255.1|258.82|256.02|255.65|252.85|0
1643265900000|2022-01-27 06:45:00|258.13|255.33|262.26|259.46|262.32|259.52|258.07|255.27|0
1643266200000|2022-01-27 06:50:00|262.43|259.63|257.84|255.04|262.43|259.63|257.84|255.04|0
1643266500000|2022-01-27 06:55:00|257.78|254.98|256.81|254.01|258.18|255.38|255.9|253.1|0
1643266800000|2022-01-27 07:00:00|256.58|253.78|253.07|250.27|256.58|253.78|253.07|250.27|0
1643267100000|2022-01-27 07:05:00|252.74|249.94|254.99|252.19|254.99|252.19|251.5|248.7|0
1643267400000|2022-01-27 07:10:00|254.71|251.91|251.05|248.25|255.05|252.25|248.93|246.13|0
1643267700000|2022-01-27 07:15:00|251.16|248.36|249.21|246.41|251.16|248.36|248.37|245.57|0
1643268000000|2022-01-27 07:20:00|249.04|246.24|250.15|247.35|250.26|247.46|248.04|245.24|0
1643268300000|2022-01-27 07:25:00|250.21|247.41|249.14|246.34|250.93|248.13|247.59|244.79|0
1643268600000|2022-01-27 07:30:00|249.25|246.45|248.69|245.89|250.03|247.23|246.48|243.68|0
1643268900000|2022-01-27 07:35:00|248.8|246|247.86|245.06|249.03|246.23|246.92|244.12|0
1643269200000|2022-01-27 07:40:00|247.53|244.73|245.59|242.79|247.8|245|245.32|242.52|0
1643269500000|2022-01-27 07:45:00|245.37|242.57|247.51|244.71|248.69|245.89|242.62|239.82|0
1643269800000|2022-01-27 07:50:00|247.07|244.27|245.52|242.72|247.84|245.04|245.3|242.5|0
1643270100000|2022-01-27 07:55:00|245.36|242.56|249.39|246.59|249.83|247.03|245.19|242.39|0
1643270400000|2022-01-27 08:00:00|249.05|246.25|246.28|243.48|249.33|246.53|246.01|243.21|0
1643270700000|2022-01-27 08:05:00|245.87|243.67|246.42|244.22|248.03|245.83|244.33|242.13|0
1643271000000|2022-01-27 08:10:00|246.92|244.72|242.64|240.44|248.41|246.21|242.25|240.05|0
1643271300000|2022-01-27 08:15:00|242.36|240.16|239.81|237.61|243.67|241.47|239.1|236.9|0
1643271600000|2022-01-27 08:20:00|239.43|237.23|241.81|239.61|242.14|239.94|238.24|236.04|0
1643271900000|2022-01-27 08:25:00|241.7|239.5|243.11|240.91|243.55|241.35|241.26|239.06|0
1643272200000|2022-01-27 08:30:00|242.52|240.32|242.67|240.47|244.98|242.78|241.91|239.71|0
1643272500000|2022-01-27 08:35:00|242.78|240.58|242.56|240.36|243.11|240.91|240.39|238.19|0
1643272800000|2022-01-27 08:40:00|242.78|240.58|240.44|238.24|242.78|240.58|240.06|237.86|0
1643273100000|2022-01-27 08:45:00|240.49|238.29|239.3|237.1|241.25|239.05|236.93|234.73|0
1643273400000|2022-01-27 08:50:00|239.41|237.21|234.85|232.65|242.28|240.08|234.8|232.6|0
1643273700000|2022-01-27 08:55:00|234.96|232.76|232.92|230.72|234.96|232.76|232.6|230.4|0
1643274000000|2022-01-27 09:00:00|233.03|230.83|231.85|229.65|234.85|232.65|228.58|226.38|0
1643274300000|2022-01-27 09:05:00|231.96|229.76|230.73|228.53|234.24|232.04|228.17|225.97|0
1643274600000|2022-01-27 09:10:00|230.89|228.69|228.06|225.86|231.75|229.55|227.11|224.91|0
1643274900000|2022-01-27 09:15:00|227.69|225.49|227.05|224.85|229.39|227.19|226.58|224.38|0
1643275200000|2022-01-27 09:20:00|227.37|225.17|224.26|222.06|229.06|226.86|224.26|222.06|0
1643275500000|2022-01-27 09:25:00|224.41|222.21|223.94|221.74|225.25|223.05|222.42|220.22|0
1643275800000|2022-01-27 09:30:00|223.88|221.68|226.62|224.42|226.62|224.42|223.78|221.58|0
1643276100000|2022-01-27 09:35:00|226.51|224.31|226.03|223.83|227.09|224.89|225.24|223.04|0
1643276400000|2022-01-27 09:40:00|226.08|223.88|222.93|220.73|226.61|224.41|222.62|220.42|0
1643276700000|2022-01-27 09:45:00|222.88|220.68|222.1|219.9|223.77|221.57|221.16|218.96|0
1643277000000|2022-01-27 09:50:00|222.2|220|221.05|218.85|222.62|220.42|219.81|217.61|0
1643277300000|2022-01-27 09:55:00|221.21|219.01|221.57|219.37|221.94|219.74|220.02|217.82|0
1643277600000|2022-01-27 10:00:00|221.78|219.58|219.24|217.04|222.3|220.1|219.03|216.83|0
1643277900000|2022-01-27 10:05:00|219.5|217.3|220.53|218.33|220.53|218.33|218.46|216.26|0
1643278200000|2022-01-27 10:10:00|220.42|218.22|223.7|221.5|224.12|221.92|219.8|217.6|0
1643278500000|2022-01-27 10:15:00|223.44|221.24|225.22|223.02|225.27|223.07|222.39|220.19|0
1643278800000|2022-01-27 10:20:00|225.11|222.91|222.7|220.5|225.43|223.23|222.59|220.39|0
1643279100000|2022-01-27 10:25:00|222.59|220.39|222.65|220.45|223.28|221.08|221.14|218.94|0
1643279400000|2022-01-27 10:30:00|222.59|220.39|221.09|218.89|225.17|222.97|220.68|218.48|0
1643279700000|2022-01-27 10:35:00|221.14|218.94|220.57|218.37|221.93|219.73|220.26|218.06|0
1643280000000|2022-01-27 10:40:00|220.62|218.42|222.86|220.66|223.54|221.34|220.41|218.21|0
1643280300000|2022-01-27 10:45:00|222.76|220.56|225.12|222.92|225.12|222.92|221.34|219.14|0
1643280600000|2022-01-27 10:50:00|225.01|222.81|228.62|226.42|228.94|226.74|224.8|222.6|0
1643280900000|2022-01-27 10:55:00|228.57|226.37|229.74|227.54|231.41|229.21|228.51|226.31|0
1643281200000|2022-01-27 11:00:00|229.58|227.38|225.96|223.76|229.69|227.49|225.53|223.33|0
1643281500000|2022-01-27 11:05:00|226.01|223.81|226.38|224.18|226.43|224.23|224.48|222.28|0
1643281800000|2022-01-27 11:10:00|226.16|223.96|223.52|221.32|226.22|224.02|223.42|221.22|0
1643282100000|2022-01-27 11:15:00|223.47|221.27|224.15|221.95|224.26|222.06|222.16|219.96|0
1643282400000|2022-01-27 11:20:00|224.26|222.06|224.25|222.05|225.89|223.69|224.1|221.9|0
1643282700000|2022-01-27 11:25:00|223.99|221.79|220.38|218.18|224.1|221.9|219.86|217.66|0
1643283000000|2022-01-27 11:30:00|220.48|218.28|221.21|219.01|222.05|219.85|219.96|217.76|0
1643283300000|2022-01-27 11:35:00|221.37|219.17|224.35|222.15|224.72|222.52|220.17|217.97|0
1643283600000|2022-01-27 11:40:00|224.24|222.04|223.24|221.04|224.45|222.25|222.2|220|0
1643283900000|2022-01-27 11:45:00|223.4|221.2|222.82|220.62|225.67|223.47|222.2|220|0
1643284200000|2022-01-27 11:50:00|222.87|220.67|221.09|218.89|222.98|220.78|219.95|217.75|0
1643284500000|2022-01-27 11:55:00|220.99|218.79|218.96|216.76|222.5|220.3|218.55|216.35|0
1643284800000|2022-01-27 12:00:00|218.55|216.35|219.84|217.64|220.78|218.58|218.29|216.09|0
1643285100000|2022-01-27 12:05:00|219.53|217.33|220.04|217.84|221.87|219.67|219.53|217.33|0
1643285400000|2022-01-27 12:10:00|220.1|217.9|216.74|214.54|220.25|218.05|216.02|213.82|0
1643285700000|2022-01-27 12:15:00|216.79|214.59|221.7|219.5|221.7|219.5|215.82|213.62|0
1643286000000|2022-01-27 12:20:00|221.81|219.61|225.11|222.91|225.11|222.91|220.76|218.56|0
1643286300000|2022-01-27 12:25:00|225.27|223.07|223.06|220.86|225.27|223.07|221.91|219.71|0
1643286600000|2022-01-27 12:30:00|223.37|221.17|226.75|224.55|226.91|224.71|221.7|219.5|0
1643286900000|2022-01-27 12:35:00|226.59|224.39|224.05|221.85|226.85|224.65|222.16|219.96|0
1643287200000|2022-01-27 12:40:00|224|221.8|224.31|222.11|224.68|222.48|222.84|220.64|0
1643287500000|2022-01-27 12:45:00|224.47|222.27|220.75|218.55|224.47|222.27|220.28|218.08|0
1643287800000|2022-01-27 12:50:00|221.16|218.96|216.92|214.72|221.63|219.43|215.89|213.69|0
1643288100000|2022-01-27 12:55:00|216.81|214.61|218.31|216.11|218.51|216.31|215.89|213.69|0
1643288400000|2022-01-27 13:00:00|217.89|215.69|217.99|215.79|218.98|216.78|215.17|212.97|0
1643288700000|2022-01-27 13:05:00|217.94|215.74|213.44|211.24|217.94|215.74|213.44|211.24|0
1643289000000|2022-01-27 13:10:00|213.34|211.14|216.11|213.91|216.88|214.68|212.93|210.73|0
1643289300000|2022-01-27 13:15:00|216.41|214.21|214.47|212.27|217.33|215.13|214.37|212.17|0
1643289600000|2022-01-27 13:20:00|214.37|212.17|213.86|211.66|217.02|214.82|213.86|211.66|0
1643289900000|2022-01-27 13:25:00|213.76|211.56|214.62|212.42|216.05|213.85|212.24|210.04|0
1643290200000|2022-01-27 13:30:00|214.22|212.02|216.2|214|216.81|214.61|213.1|210.9|0
1643290500000|2022-01-27 13:35:00|216.3|214.1|216.19|213.99|218.25|216.05|215.48|213.28|0
1643290800000|2022-01-27 13:40:00|216.5|214.3|214.86|212.66|216.81|214.61|214|211.8|0
1643291100000|2022-01-27 13:45:00|214.97|212.77|212.03|209.83|214.97|212.77|211.93|209.73|0
1643291400000|2022-01-27 13:50:00|212.23|210.03|210.02|207.82|212.73|210.53|209.92|207.72|0
1643291700000|2022-01-27 13:55:00|210.12|207.92|209.37|207.17|210.62|208.42|209.17|206.97|0
1643292000000|2022-01-27 14:00:00|209.52|207.32|208.22|206.02|210.11|207.91|207.82|205.62|0
1643292300000|2022-01-27 14:05:00|208.32|206.12|207.87|205.67|210.42|208.22|206.58|204.38|0
1643292600000|2022-01-27 14:10:00|208.17|205.97|205.49|203.29|208.17|205.97|205.49|203.29|0
1643292900000|2022-01-27 14:15:00|205.29|203.09|206.37|204.17|206.62|204.42|204.99|202.79|0
1643293200000|2022-01-27 14:20:00|206.27|204.07|207.86|205.66|208.66|206.46|205.98|203.78|0
1643293500000|2022-01-27 14:25:00|207.51|205.31|204.3|202.1|207.51|205.31|204|201.8|0
1643293800000|2022-01-27 14:30:00|203.81|201.61|205.97|203.77|206.32|204.12|200.78|198.58|0
1643294100000|2022-01-27 14:35:00|205.67|203.47|205.97|203.77|208.25|206.05|204.59|202.39|0
1643294400000|2022-01-27 14:40:00|206.46|204.26|197.69|195.49|206.46|204.26|197.41|195.21|0
1643294700000|2022-01-27 14:45:00|197.5|195.3|193.13|190.93|200.19|197.99|192.09|189.89|0
1643295000000|2022-01-27 14:50:00|193.04|190.84|191.62|189.42|194.07|191.87|191.15|188.95|0
1643295300000|2022-01-27 14:55:00|192.66|190.46|194.73|192.53|198.85|196.65|192.66|190.46|0
1643295600000|2022-01-27 15:00:00|194.54|192.34|193.88|191.68|201.47|199.27|193.69|191.49|0
1643295900000|2022-01-27 15:05:00|193.5|191.3|192.27|190.07|195.49|193.29|190.58|188.38|0
1643296200000|2022-01-27 15:10:00|192.32|190.12|191.14|188.94|194.44|192.24|190.11|187.91|0
1643296500000|2022-01-27 15:15:00|191.66|189.46|194.63|192.43|195.34|193.14|190.58|188.38|0
1643296800000|2022-01-27 15:20:00|194.53|192.33|198.26|196.06|198.26|196.06|193.35|191.15|0
1643297100000|2022-01-27 15:25:00|198.06|195.86|207.58|205.38|207.58|205.38|197.01|194.81|0
1643297400000|2022-01-27 15:30:00|208.17|205.97|208.62|206.42|211.17|208.97|206.1|203.9|0
1643297700000|2022-01-27 15:35:00|208.67|206.47|214.38|212.18|215.03|212.83|206.47|204.27|0
1643298000000|2022-01-27 15:40:00|214.32|212.12|207.03|204.83|214.42|212.22|206.83|204.63|0
1643298300000|2022-01-27 15:45:00|206.83|204.63|207.86|205.66|209.65|207.45|206.1|203.9|0
1643298600000|2022-01-27 15:50:00|207.81|205.61|206.87|204.67|208.85|206.65|205.49|203.29|0
1643298900000|2022-01-27 15:55:00|206.67|204.47|201|198.8|207.02|204.82|200.52|198.32|0
1643299200000|2022-01-27 16:00:00|201.05|198.85|198.51|196.31|202.06|199.86|196.78|194.58|0
1643299500000|2022-01-27 16:05:00|198.7|196.5|201.77|199.57|201.96|199.76|195.95|193.75|0
1643299800000|2022-01-27 16:10:00|201.24|199.04|197.37|195.17|201.24|199.04|196.27|194.07|0
1643300100000|2022-01-27 16:15:00|197.23|195.03|204.1|201.9|206.46|204.26|197.23|195.03|0
1643300400000|2022-01-27 16:20:00|204.64|202.44|205.37|203.17|206.16|203.96|202.06|199.86|0
1643300700000|2022-01-27 16:25:00|205.33|203.13|207.67|205.47|209.53|207.33|204.69|202.49|0
1643301000000|2022-01-27 16:30:00|207.48|205.28|201.79|199.59|208.07|205.87|201.79|199.59|0
1643301300000|2022-01-27 16:35:00|201.99|199.79|202.91|200.71|203.64|201.44|199.96|197.76|0
1643301600000|2022-01-27 16:40:00|203.05|200.85|201.93|199.73|203.05|200.85|199.38|197.18|0
1643301900000|2022-01-27 16:45:00|202.08|199.88|203|200.8|203.63|201.43|200.43|198.23|0
1643302200000|2022-01-27 16:50:00|202.95|200.75|202.17|199.97|204.76|202.56|201.68|199.48|0
1643302500000|2022-01-27 16:55:00|201.68|199.48|202.36|200.16|203.82|201.62|201.68|199.48|0
1643302800000|2022-01-27 17:00:00|203.38|201.18|203.09|200.89|206.17|203.97|202.6|200.4|0
1643303100000|2022-01-27 17:05:00|203.18|200.98|209.04|206.84|210.23|208.03|203.18|200.98|0
1643303400000|2022-01-27 17:10:00|208.54|206.34|210.93|208.73|212.54|210.34|208.54|206.34|0
1643303700000|2022-01-27 17:15:00|210.73|208.53|217.17|214.97|219.16|216.96|210.73|208.53|0
1643304000000|2022-01-27 17:20:00|217.67|215.47|218.98|216.78|220.18|217.98|216.34|214.14|0
1643304300000|2022-01-27 17:25:00|219.08|216.88|219.38|217.18|220.93|218.73|216.73|214.53|0
1643304600000|2022-01-27 17:30:00|219.28|217.08|222.99|220.79|223.41|221.21|217.95|215.75|0
1643304900000|2022-01-27 17:35:00|223.1|220.9|224.97|222.77|226.81|224.61|222.37|220.17|0
1643305200000|2022-01-27 17:40:00|225.18|222.98|225.02|222.82|226.33|224.13|223.25|221.05|0
1643305500000|2022-01-27 17:45:00|225.17|222.97|230.44|228.24|231.24|229.04|225.07|222.87|0
1643305800000|2022-01-27 17:50:00|229.75|227.55|226.32|224.12|229.85|227.65|225.9|223.7|0
1643306100000|2022-01-27 17:55:00|226.11|223.91|223.38|221.18|226.43|224.23|220.33|218.13|0
1643306400000|2022-01-27 18:00:00|223.9|221.7|228.53|226.33|228.8|226.6|221.72|219.52|0
1643306700000|2022-01-27 18:05:00|228.43|226.23|231.01|228.81|233.26|231.06|228.06|225.86|0
1643307000000|2022-01-27 18:10:00|230.9|228.7|232.02|229.82|234.12|231.92|230.9|228.7|0
1643307300000|2022-01-27 18:15:00|232.5|230.3|234.87|232.67|235.09|232.89|228.67|226.47|0
1643307600000|2022-01-27 18:20:00|234.98|232.78|239.54|237.34|240.42|238.22|234.33|232.13|0
1643307900000|2022-01-27 18:25:00|239.98|237.78|240.53|238.33|240.97|238.77|236.71|234.51|0
1643308200000|2022-01-27 18:30:00|240.31|238.11|237.08|234.88|240.64|238.44|235.89|233.69|0
1643308500000|2022-01-27 18:35:00|236.27|234.07|239.86|237.66|239.92|237.72|233.3|231.1|0
1643308800000|2022-01-27 18:40:00|239.42|237.22|238.44|236.24|241.13|238.93|235.29|233.09|0
1643309100000|2022-01-27 18:45:00|237.95|235.75|234.69|232.49|239.09|236.89|234.31|232.11|0
1643309400000|2022-01-27 18:50:00|234.96|232.76|237.99|235.79|239.09|236.89|234.04|231.84|0
1643309700000|2022-01-27 18:55:00|237.83|235.63|232.69|230.49|238.65|236.45|230.66|228.46|0
1643310000000|2022-01-27 19:00:00|232.9|230.7|224.74|222.54|233.5|231.3|223.06|220.86|0
1643310300000|2022-01-27 19:05:00|224.63|222.43|224.79|222.59|227.59|225.39|221.18|218.98|0
1643310600000|2022-01-27 19:10:00|225.37|223.17|226.79|224.59|226.95|224.75|223.22|221.02|0
1643310900000|2022-01-27 19:15:00|226.84|224.64|230.14|227.94|231.65|229.45|226.21|224.01|0
1643311200000|2022-01-27 19:20:00|229.93|227.73|235.21|233.01|235.87|233.67|229.93|227.73|0
1643311500000|2022-01-27 19:25:00|235.87|233.67|237.86|235.66|238.74|236.54|234.62|232.42|0
1643311800000|2022-01-27 19:30:00|237.75|235.55|240.43|238.23|241.92|239.72|234.99|232.79|0
1643312100000|2022-01-27 19:35:00|240.27|238.07|235.9|233.7|240.43|238.23|235.47|233.27|0
1643312400000|2022-01-27 19:40:00|236.5|234.3|231.91|229.71|236.5|234.3|230.52|228.32|0
1643312700000|2022-01-27 19:45:00|232.12|229.92|231.91|229.71|233.3|231.1|228.4|226.2|0
1643313000000|2022-01-27 19:50:00|233.09|230.89|237.95|235.75|238.72|236.52|232.44|230.24|0
1643313300000|2022-01-27 19:55:00|238.28|236.08|236.54|234.34|240.53|238.33|234.97|232.77|0
1643313600000|2022-01-27 20:00:00|235.02|232.82|233.08|230.88|235.34|233.14|230.25|228.05|0
1643313900000|2022-01-27 20:05:00|233.18|230.98|235.5|233.3|235.77|233.57|229.76|227.56|0
1643314200000|2022-01-27 20:10:00|235.34|233.14|239.86|237.66|241.01|238.81|234.31|232.11|0
1643314500000|2022-01-27 20:15:00|240.24|238.04|238.66|236.46|244.12|241.92|237.9|235.7|0
1643314800000|2022-01-27 20:20:00|238.22|236.02|237.57|235.37|242.07|239.87|235.51|233.31|0
1643315100000|2022-01-27 20:25:00|237.95|235.75|234.74|232.54|238.33|236.13|232.86|230.66|0
1643315400000|2022-01-27 20:30:00|234.63|232.43|235.23|233.03|235.6|233.4|230.77|228.57|0
1643315700000|2022-01-27 20:35:00|234.74|232.54|234.15|231.95|235.78|233.58|232.31|230.11|0
1643316000000|2022-01-27 20:40:00|234.25|232.05|225.28|223.08|235.12|232.92|223.27|221.07|0
1643316300000|2022-01-27 20:45:00|224.17|221.97|226.14|223.94|228.76|226.56|220.12|217.92|0
1643316600000|2022-01-27 20:50:00|225.77|223.57|228.97|226.77|229.51|227.31|225.77|223.57|0
1643316900000|2022-01-27 20:55:00|228.86|226.66|231.88|229.68|231.88|229.68|227.15|224.95|0
1643317200000|2022-01-27 21:00:00|231.02|228.82|231.56|229.36|233.3|231.1|230.37|228.17|0
1643317500000|2022-01-27 21:05:00|231.23|229.03|227.04|224.84|231.66|229.46|226.5|224.3|0
1643317800000|2022-01-27 21:10:00|227.14|224.94|227.41|225.21|230.05|227.85|225.32|223.12|0
1643318100000|2022-01-27 21:15:00|227.01|224.21|225.72|222.92|227.82|225.02|225.72|222.92|0
1643318400000|2022-01-27 21:20:00|225.46|222.66|228.83|226.03|228.83|226.03|225.46|222.66|0
1643318700000|2022-01-27 21:25:00|228.56|225.76|227.97|225.17|228.67|225.87|227|224.2|0
1643319000000|2022-01-27 21:30:00|225.67|222.87|223.96|221.16|230.56|227.76|220.63|217.83|0
1643319300000|2022-01-27 21:35:00|223.48|220.68|222.69|219.89|225.07|222.27|222.69|219.89|0
1643319600000|2022-01-27 21:40:00|222.31|219.51|220.94|218.14|223.64|220.84|220.1|217.3|0
1643319900000|2022-01-27 21:45:00|221.15|218.35|220.62|217.82|221.31|218.51|219.16|216.36|0
1643320200000|2022-01-27 21:50:00|220.83|218.03|220.88|218.08|221.94|219.14|219.73|216.93|0
1643320500000|2022-01-27 21:55:00|220.67|217.87|218.89|216.09|220.78|217.98|218.89|216.09|0
1643320800000|2022-01-27 22:00:00|219.18|216.38|215.59|212.79|219.24|216.44|215.3|212.5|0
1643321100000|2022-01-27 22:05:00|215.66|212.86|214.77|211.97|216.23|213.43|214.13|211.33|0
1643321400000|2022-01-27 22:10:00|214.83|212.03|215.99|213.19|216.14|213.34|214.74|211.94|0
1643321700000|2022-01-27 22:15:00|216.19|213.39|215.52|212.72|217.02|214.22|215.22|212.42|0
1643322000000|2022-01-27 22:20:00|215.29|212.49|216.83|214.03|217.2|214.4|215.05|212.25|0
1643322300000|2022-01-27 22:25:00|216.88|214.08|218.36|215.56|218.36|215.56|216.88|214.08|0
1643322600000|2022-01-27 22:30:00|218.92|216.12|219.01|216.21|219.52|216.72|218.3|215.5|0
1643322900000|2022-01-27 22:35:00|219.22|216.42|219.07|216.27|219.53|216.73|218.19|215.39|0
1643323200000|2022-01-27 22:40:00|219.05|216.25|218.51|215.71|219.35|216.55|218.17|215.37|0
1643323500000|2022-01-27 22:45:00|218.49|215.69|216.94|214.14|218.49|215.69|216.88|214.08|0
1643323800000|2022-01-27 22:50:00|216.91|214.11|216.25|213.45|217.39|214.59|215.98|213.18|0
1643324100000|2022-01-27 22:55:00|216.24|213.44|215.74|212.94|216.39|213.59|215.6|212.8|0
1643324400000|2022-01-27 23:00:00|215.41|212.61|216.5|213.7|217.23|214.43|214.53|211.73|0
1643324700000|2022-01-27 23:05:00|216.45|213.65|214.84|212.04|216.5|213.7|214.12|211.32|0
1643325000000|2022-01-27 23:10:00|214.73|211.93|214.42|211.62|215.15|212.35|213.81|211.01|0
1643325300000|2022-01-27 23:15:00|214.48|211.68|218.57|215.77|218.57|215.77|214.48|211.68|0
1643325600000|2022-01-27 23:20:00|218.31|215.51|215.76|212.96|218.47|215.67|215.35|212.55|0
1643325900000|2022-01-27 23:25:00|215.71|212.91|215.81|213.01|215.97|213.17|214.21|211.41|0
1643326200000|2022-01-27 23:30:00|215.76|212.96|217.31|214.51|217.31|214.51|215.24|212.44|0
1643326500000|2022-01-27 23:35:00|217.52|214.72|216.22|213.42|217.52|214.72|215.85|213.05|0
1643326800000|2022-01-27 23:40:00|216.27|213.47|217.93|215.13|218.35|215.55|216.06|213.26|0
1643327100000|2022-01-27 23:45:00|217.67|214.87|218.14|215.34|218.24|215.44|216.47|213.67|0
1643327400000|2022-01-27 23:50:00|218.24|215.44|218.03|215.23|219.39|216.59|217.82|215.02|0
1643327700000|2022-01-27 23:55:00|217.98|215.18|221.28|218.48|221.39|218.59|217.87|215.07|0
1643328000000|2022-01-28 00:00:00|221.7|218.9|220.91|218.11|223.5|220.7|220.49|217.69|0
1643328300000|2022-01-28 00:05:00|220.85|218.05|223.24|220.44|223.24|220.44|220.38|217.58|0
1643328600000|2022-01-28 00:10:00|223.13|220.33|219.06|216.26|223.13|220.33|219.06|216.26|0
1643328900000|2022-01-28 00:15:00|219.27|216.47|221.53|218.73|222.01|219.21|218.64|215.84|0
1643329200000|2022-01-28 00:20:00|221.43|218.63|221.37|218.57|222.7|219.9|221.06|218.26|0
1643329500000|2022-01-28 00:25:00|221.64|218.84|222.69|219.89|222.69|219.89|220.31|217.51|0
1643329800000|2022-01-28 00:30:00|222.16|219.36|225.19|222.39|226.69|223.89|222.11|219.31|0
1643330100000|2022-01-28 00:35:00|225.46|222.66|224.76|221.96|225.57|222.77|224.01|221.21|0
1643330400000|2022-01-28 00:40:00|224.97|222.17|225.88|223.08|226.9|224.1|224.97|222.17|0
1643330700000|2022-01-28 00:45:00|225.83|223.03|223.79|220.99|227.11|224.31|223.15|220.35|0
1643331000000|2022-01-28 00:50:00|223.69|220.89|221.35|218.55|224.22|221.42|221.09|218.29|0
1643331300000|2022-01-28 00:55:00|221.56|218.76|219.77|216.97|221.56|218.76|218.2|215.4|0
1643331600000|2022-01-28 01:00:00|219.56|216.76|217.31|214.51|220.08|217.28|216.58|213.78|0
1643331900000|2022-01-28 01:05:00|217.25|214.45|219.5|216.7|219.5|216.7|216.21|213.41|0
1643332200000|2022-01-28 01:10:00|219.45|216.65|220.07|217.27|220.07|217.27|217.87|215.07|0
1643332500000|2022-01-28 01:15:00|219.97|217.17|218.5|215.7|220.55|217.75|218.34|215.54|0
1643332800000|2022-01-28 01:20:00|218.39|215.59|218.81|216.01|218.86|216.06|216.83|214.03|0
1643333100000|2022-01-28 01:25:00|218.76|215.96|217.24|214.44|218.81|216.01|216.61|213.81|0
1643333400000|2022-01-28 01:30:00|217.13|214.33|220.9|218.1|221.01|218.21|216.72|213.92|0
1643333700000|2022-01-28 01:35:00|220.75|217.95|220.85|218.05|221.43|218.63|219.74|216.94|0
1643334000000|2022-01-28 01:40:00|221.17|218.37|219.42|216.62|222.06|219.26|218.85|216.05|0
1643334300000|2022-01-28 01:45:00|219.37|216.57|222.32|219.52|222.69|219.89|218.33|215.53|0
1643334600000|2022-01-28 01:50:00|222.06|219.26|222.8|220|223.12|220.32|221.1|218.3|0
1643334900000|2022-01-28 01:55:00|222.48|219.68|219.99|217.19|222.48|219.68|219.42|216.62|0
1643335200000|2022-01-28 02:00:00|219.89|217.09|219.62|216.82|221.1|218.3|218.63|215.83|0
1643335500000|2022-01-28 02:05:00|219.41|216.61|219.67|216.87|220.2|217.4|219.2|216.4|0
1643335800000|2022-01-28 02:10:00|219.2|216.4|220.62|217.82|220.88|218.08|218.57|215.77|0
1643336100000|2022-01-28 02:15:00|220.41|217.61|221.61|218.81|221.61|218.81|219.98|217.18|0
1643336400000|2022-01-28 02:20:00|221.56|218.76|218.98|216.18|221.56|218.76|218.46|215.66|0
1643336700000|2022-01-28 02:25:00|218.87|216.07|217.05|214.25|219.29|216.49|216.37|213.57|0
1643337000000|2022-01-28 02:30:00|217.15|214.35|216.99|214.19|217.3|214.5|216.06|213.26|0
1643337300000|2022-01-28 02:35:00|217.15|214.35|215.95|213.15|217.72|214.92|215.48|212.68|0
1643337600000|2022-01-28 02:40:00|216.05|213.25|215.84|213.04|216.78|213.98|215.84|213.04|0
1643337900000|2022-01-28 02:45:00|215.94|213.14|213.93|211.13|216.1|213.3|213.87|211.07|0
1643338200000|2022-01-28 02:50:00|213.98|211.18|213.51|210.71|214.7|211.9|213.46|210.66|0
1643338500000|2022-01-28 02:55:00|213.46|210.66|212.93|210.13|213.77|210.97|211.67|208.87|0
1643338800000|2022-01-28 03:00:00|212.88|210.08|213.24|210.44|213.44|210.64|212.57|209.77|0
1643339100000|2022-01-28 03:05:00|213.13|210.33|213.29|210.49|214.27|211.47|213.13|210.33|0
1643339400000|2022-01-28 03:10:00|213.13|210.33|213.23|210.43|213.75|210.95|212.16|209.36|0
1643339700000|2022-01-28 03:15:00|213.29|210.49|215.76|212.96|216.18|213.38|213.23|210.43|0
1643340000000|2022-01-28 03:20:00|215.71|212.91|216.12|213.32|216.64|213.84|214.88|212.08|0
1643340300000|2022-01-28 03:25:00|216.22|213.42|216.95|214.15|217.16|214.36|215.91|213.11|0
1643340600000|2022-01-28 03:30:00|217.21|214.41|216.17|213.37|217.21|214.41|215.91|213.11|0
1643340900000|2022-01-28 03:35:00|216.22|213.42|216.22|213.42|217.36|214.56|215.7|212.9|0
1643341200000|2022-01-28 03:40:00|216.11|213.31|217.78|214.98|218.09|215.29|216.11|213.31|0
1643341500000|2022-01-28 03:45:00|217.88|215.08|217.25|214.45|218.4|215.6|216.42|213.62|0
1643341800000|2022-01-28 03:50:00|217.36|214.56|218.14|215.34|218.82|216.02|216.63|213.83|0
1643342100000|2022-01-28 03:55:00|218.29|215.49|218.6|215.8|219.02|216.22|217.77|214.97|0
1643342400000|2022-01-28 04:00:00|218.39|215.59|218.45|215.65|218.81|216.01|217.09|214.29|0
1643342700000|2022-01-28 04:05:00|218.34|215.54|218.6|215.8|218.97|216.17|217.87|215.07|0
1643343000000|2022-01-28 04:10:00|218.86|216.06|218.44|215.64|219.02|216.22|218.28|215.48|0
1643343300000|2022-01-28 04:15:00|218.39|215.59|219.96|217.16|220.38|217.58|218.38|215.58|0
1643343600000|2022-01-28 04:20:00|219.85|217.05|220.12|217.32|220.69|217.89|219.43|216.63|0
1643343900000|2022-01-28 04:25:00|220.01|217.21|219.43|216.63|220.38|217.58|218.9|216.1|0
1643344200000|2022-01-28 04:30:00|219.38|216.58|218.53|215.73|219.8|217|218.27|215.47|0
1643344500000|2022-01-28 04:35:00|218.43|215.63|219|216.2|219.21|216.41|218.37|215.57|0
1643344800000|2022-01-28 04:40:00|218.95|216.15|219.21|216.41|219.26|216.46|218.37|215.57|0
1643345100000|2022-01-28 04:45:00|219.31|216.51|220.52|217.72|220.52|217.72|218.47|215.67|0
1643345400000|2022-01-28 04:50:00|220.47|217.67|221.52|218.72|221.63|218.83|220.42|217.62|0
1643345700000|2022-01-28 04:55:00|221.63|218.83|221.68|218.88|222.21|219.41|221.41|218.61|0
1643346000000|2022-01-28 05:00:00|221.62|218.82|221.41|218.61|222.42|219.62|221.3|218.5|0
1643346300000|2022-01-28 05:05:00|221.51|218.71|221.93|219.13|221.94|219.14|220.77|217.97|0
1643346600000|2022-01-28 05:10:00|222.2|219.4|218.45|215.65|222.78|219.98|217.93|215.13|0
1643346900000|2022-01-28 05:15:00|218.56|215.76|216.63|213.83|218.56|215.76|216.05|213.25|0
1643347200000|2022-01-28 05:20:00|216.89|214.09|216.36|213.56|217.04|214.24|215.74|212.94|0
1643347500000|2022-01-28 05:25:00|216.21|213.41|215.63|212.83|216.57|213.77|215.12|212.32|0
1643347800000|2022-01-28 05:30:00|215.69|212.89|217.19|214.39|217.19|214.39|215.32|212.52|0
1643348100000|2022-01-28 05:35:00|217.29|214.49|217.6|214.8|218.96|216.16|217.08|214.28|0
1643348400000|2022-01-28 05:40:00|217.5|214.7|216.92|214.12|217.55|214.75|216.66|213.86|0
1643348700000|2022-01-28 05:45:00|216.87|214.07|217.6|214.8|218.18|215.38|216.87|214.07|0
1643349000000|2022-01-28 05:50:00|217.55|214.75|216.55|213.75|217.86|215.06|216.5|213.7|0
1643349300000|2022-01-28 05:55:00|216.5|213.7|216.5|213.7|217.28|214.48|215.67|212.87|0
1643349600000|2022-01-28 06:00:00|216.44|213.64|216.65|213.85|218.06|215.26|214.94|212.14|0
1643349900000|2022-01-28 06:05:00|216.6|213.8|217.58|214.78|217.69|214.89|216.55|213.75|0
1643350200000|2022-01-28 06:10:00|217.64|214.84|218.84|216.04|219.26|216.46|217.64|214.84|0
1643350500000|2022-01-28 06:15:00|218.89|216.09|218.52|215.72|219.1|216.3|217.69|214.89|0
1643350800000|2022-01-28 06:20:00|218.47|215.67|217.58|214.78|218.47|215.67|217.58|214.78|0
1643351100000|2022-01-28 06:25:00|217.48|214.68|217.37|214.57|218.1|215.3|217.37|214.57|0
1643351400000|2022-01-28 06:30:00|217.47|214.67|218.2|215.4|218.93|216.13|217.47|214.67|0
1643351700000|2022-01-28 06:35:00|218.3|215.5|217.11|214.31|218.3|215.5|216.9|214.1|0
1643352000000|2022-01-28 06:40:00|217.16|214.36|217.67|214.87|217.73|214.93|216.9|214.1|0
1643352300000|2022-01-28 06:45:00|217.78|214.98|217.46|214.66|218.46|215.66|217.41|214.61|0
1643352600000|2022-01-28 06:50:00|217.41|214.61|216.42|213.62|217.51|214.71|216.32|213.52|0
1643352900000|2022-01-28 06:55:00|216.37|213.57|218.71|215.91|219.02|216.22|216.01|213.21|0
1643353200000|2022-01-28 07:00:00|218.81|216.01|221.53|218.73|221.75|218.95|218.81|216.01|0
1643353500000|2022-01-28 07:05:00|221.8|219|218.86|216.06|221.96|219.16|218.49|215.69|0
1643353800000|2022-01-28 07:10:00|218.75|215.95|220.52|217.72|221.14|218.34|217.34|214.54|0
1643354100000|2022-01-28 07:15:00|220.77|217.97|218.52|215.72|221.46|218.66|217.79|214.99|0
1643354400000|2022-01-28 07:20:00|218.41|215.61|221.5|218.7|221.82|219.02|218.41|215.61|0
1643354700000|2022-01-28 07:25:00|221.35|218.55|219.82|217.02|221.92|219.12|218.88|216.08|0
1643355000000|2022-01-28 07:30:00|219.71|216.91|221.39|218.59|221.44|218.64|219.71|216.91|0
1643355300000|2022-01-28 07:35:00|221.34|218.54|220.02|217.22|221.6|218.8|220.02|217.22|0
1643355600000|2022-01-28 07:40:00|219.81|217.01|220.33|217.53|220.91|218.11|219.49|216.69|0
1643355900000|2022-01-28 07:45:00|220.23|217.43|218.86|216.06|221.59|218.79|218.76|215.96|0
1643356200000|2022-01-28 07:50:00|218.92|216.12|216.47|213.67|219.59|216.79|216.16|213.36|0
1643356500000|2022-01-28 07:55:00|216.57|213.77|218.13|215.33|218.91|216.11|216.47|213.67|0
1643356800000|2022-01-28 08:00:00|218.02|215.22|220.58|217.78|220.74|217.94|218.02|215.22|0
1643357100000|2022-01-28 08:05:00|220.54|218.34|222.02|219.82|222.44|220.24|219.65|217.45|0
1643357400000|2022-01-28 08:10:00|221.7|219.5|226.06|223.86|226.06|223.86|221.7|219.5|0
1643357700000|2022-01-28 08:15:00|226.16|223.96|228.85|226.65|228.85|226.65|225.52|223.32|0
1643358000000|2022-01-28 08:20:00|228.64|226.44|229.5|227.3|232.22|230.02|228.64|226.44|0
1643358300000|2022-01-28 08:25:00|229.82|227.62|229.6|227.4|230.91|228.71|227.82|225.62|0
1643358600000|2022-01-28 08:30:00|229.82|227.62|229.93|227.73|231.56|229.36|228.63|226.43|0
1643358900000|2022-01-28 08:35:00|229.55|227.35|227.33|225.13|229.92|227.72|227.33|225.13|0
1643359200000|2022-01-28 08:40:00|227.22|225.02|228.19|225.99|228.19|225.99|226.58|224.38|0
1643359500000|2022-01-28 08:45:00|228.08|225.88|226.68|224.48|229.05|226.85|224.38|222.18|0
1643359800000|2022-01-28 08:50:00|226.89|224.69|225.5|223.3|227.43|225.23|225.07|222.87|0
1643360100000|2022-01-28 08:55:00|225.39|223.19|225.17|222.97|228.07|225.87|224.64|222.44|0
1643360400000|2022-01-28 09:00:00|225.44|223.24|227.91|225.71|228.07|225.87|224.27|222.07|0
1643360700000|2022-01-28 09:05:00|227.96|225.76|228.82|226.62|230.01|227.81|227.31|225.11|0
1643361000000|2022-01-28 09:10:00|228.93|226.73|223.35|221.15|229.04|226.84|222.93|220.73|0
1643361300000|2022-01-28 09:15:00|223.46|221.26|225.11|222.91|225.27|223.07|222.5|220.3|0
1643361600000|2022-01-28 09:20:00|225.16|222.96|224.52|222.32|225.96|223.76|222.82|220.62|0
1643361900000|2022-01-28 09:25:00|224.47|222.27|226.55|224.35|226.55|224.35|223.77|221.57|0
1643362200000|2022-01-28 09:30:00|226.65|224.45|226.67|224.47|227.43|225.23|222.43|220.23|0
1643362500000|2022-01-28 09:35:00|226.78|224.58|227.53|225.33|228.28|226.08|226.13|223.93|0
1643362800000|2022-01-28 09:40:00|227.42|225.22|225.01|222.81|228.07|225.87|225.01|222.81|0
1643363100000|2022-01-28 09:45:00|225.06|222.86|227.74|225.54|228.44|226.24|224.37|222.17|0
1643363400000|2022-01-28 09:50:00|227.52|225.32|227.63|225.43|228.87|226.67|226.98|224.78|0
1643363700000|2022-01-28 09:55:00|227.41|225.21|228|225.8|229.35|227.15|226.77|224.57|0
1643364000000|2022-01-28 10:00:00|227.84|225.64|229.3|227.1|230.33|228.13|227.73|225.53|0
1643364300000|2022-01-28 10:05:00|229.35|227.15|232.39|230.19|232.39|230.19|229.24|227.04|0
1643364600000|2022-01-28 10:10:00|232.28|230.08|230.1|227.9|232.28|230.08|229.83|227.63|0
1643364900000|2022-01-28 10:15:00|230.32|228.12|232.99|230.79|233.32|231.12|230.32|228.12|0
1643365200000|2022-01-28 10:20:00|233.04|230.84|230.2|228|234.14|231.94|230.15|227.95|0
1643365500000|2022-01-28 10:25:00|230.42|228.22|231.72|229.52|231.72|229.52|229.01|226.81|0
1643365800000|2022-01-28 10:30:00|231.56|229.36|233.72|231.52|233.72|231.52|229.69|227.49|0
1643366100000|2022-01-28 10:35:00|233.5|231.3|235.91|233.71|235.91|233.71|233.5|231.3|0
1643366400000|2022-01-28 10:40:00|235.86|233.66|232.73|230.53|235.86|233.66|232.57|230.37|0
1643366700000|2022-01-28 10:45:00|232.67|230.47|232.67|230.47|233.27|231.07|231.42|229.22|0
1643367000000|2022-01-28 10:50:00|232.83|230.63|234.47|232.27|235.08|232.88|232.72|230.52|0
1643367300000|2022-01-28 10:55:00|234.69|232.49|233.05|230.85|236.01|233.81|232.83|230.63|0
1643367600000|2022-01-28 11:00:00|232.94|230.74|233.87|231.67|234.69|232.49|231.84|229.64|0
1643367900000|2022-01-28 11:05:00|233.92|231.72|234.96|232.76|235.67|233.47|233.04|230.84|0
1643368200000|2022-01-28 11:10:00|234.9|232.7|237.33|235.13|237.33|235.13|234.63|232.43|0
1643368500000|2022-01-28 11:15:00|237.22|235.02|240.39|238.19|240.89|238.69|236.66|234.46|0
1643368800000|2022-01-28 11:20:00|240.11|237.91|237.1|234.9|241.11|238.91|236.88|234.68|0
1643369100000|2022-01-28 11:25:00|237.16|234.96|235.61|233.41|238.21|236.01|235.55|233.35|0
1643369400000|2022-01-28 11:30:00|235.88|233.68|236.6|234.4|238.04|235.84|234.62|232.42|0
1643369700000|2022-01-28 11:35:00|236.49|234.29|238.59|236.39|238.59|236.39|235.23|233.03|0
1643370000000|2022-01-28 11:40:00|238.36|236.16|240.25|238.05|240.25|238.05|237.98|235.78|0
1643370300000|2022-01-28 11:45:00|240.36|238.16|238.14|235.94|241.48|239.28|237.58|235.38|0
1643370600000|2022-01-28 11:50:00|238.03|235.83|240.13|237.93|241.19|238.99|237.58|235.38|0
1643370900000|2022-01-28 11:55:00|240.02|237.82|237.8|235.6|241.58|239.38|237.36|235.16|0
1643371200000|2022-01-28 12:00:00|237.47|235.27|236.14|233.94|239.9|237.7|235.65|233.45|0
1643371500000|2022-01-28 12:05:00|236.36|234.16|239.01|236.81|239.01|236.81|236.03|233.83|0
1643371800000|2022-01-28 12:10:00|239.18|236.98|238.01|235.81|240.07|237.87|236.8|234.6|0
1643372100000|2022-01-28 12:15:00|238.45|236.25|240.23|238.03|240.67|238.47|237.34|235.14|0
1643372400000|2022-01-28 12:20:00|239.78|237.58|248.6|246.4|248.82|246.62|239.28|237.08|0
1643372700000|2022-01-28 12:25:00|248.48|246.28|247.46|245.26|250.76|248.56|246.39|244.19|0
1643373000000|2022-01-28 12:30:00|247.57|245.37|247.57|245.37|248.65|246.45|245.88|243.68|0
1643373300000|2022-01-28 12:35:00|247.68|245.48|253.17|250.97|253.17|250.97|247|244.8|0
1643373600000|2022-01-28 12:40:00|253|250.8|254.43|252.23|254.78|252.58|251.8|249.6|0
1643373900000|2022-01-28 12:45:00|254.55|252.35|255.99|253.79|257.2|255|253.86|251.66|0
1643374200000|2022-01-28 12:50:00|255.81|253.61|253.62|251.42|256.57|254.37|252.88|250.68|0
1643374500000|2022-01-28 12:55:00|253.34|251.14|252.36|250.16|255.46|253.26|251.9|249.7|0
1643374800000|2022-01-28 13:00:00|252.13|249.93|250.07|247.87|253.39|251.19|250.02|247.82|0
1643375100000|2022-01-28 13:05:00|249.85|247.65|252.24|250.04|253.84|251.64|249.73|247.53|0
1643375400000|2022-01-28 13:10:00|252.58|250.38|250.07|247.87|253.27|251.07|250.07|247.87|0
1643375700000|2022-01-28 13:15:00|249.95|247.75|248.48|246.28|249.95|247.75|247.35|245.15|0
1643376000000|2022-01-28 13:20:00|248.59|246.39|250.74|248.54|251.49|249.29|248.36|246.16|0
1643376300000|2022-01-28 13:25:00|251.03|248.83|251.03|248.83|252.8|250.6|249.83|247.63|0
1643376600000|2022-01-28 13:30:00|250.91|248.71|239.32|237.12|250.91|248.71|236.64|234.44|0
1643376900000|2022-01-28 13:35:00|238.99|236.79|235.49|233.29|240.42|238.22|235.22|233.02|0
1643377200000|2022-01-28 13:40:00|235.22|233.02|232.25|230.05|237.35|235.15|229.87|227.67|0
1643377500000|2022-01-28 13:45:00|232.57|230.37|236.06|233.86|236.06|233.86|231.92|229.72|0
1643377800000|2022-01-28 13:50:00|235.84|233.64|236.61|234.41|238.37|236.17|235.18|232.98|0
1643378100000|2022-01-28 13:55:00|236.83|234.63|233.43|231.23|237.88|235.68|233.11|230.91|0
1643378400000|2022-01-28 14:00:00|233.38|231.18|232.67|230.47|237.82|235.62|232.67|230.47|0
1643378700000|2022-01-28 14:05:00|232.51|230.31|231.04|228.84|234.08|231.88|230.34|228.14|0
1643379000000|2022-01-28 14:10:00|230.82|228.62|233.04|230.84|233.48|231.28|230.5|228.3|0
1643379300000|2022-01-28 14:15:00|232.88|230.68|230.17|227.97|233.42|231.22|229.95|227.75|0
1643379600000|2022-01-28 14:20:00|230.06|227.86|228.93|226.73|230.06|227.86|227.8|225.6|0
1643379900000|2022-01-28 14:25:00|229.2|227|225.88|223.68|229.2|227|225.46|223.26|0
1643380200000|2022-01-28 14:30:00|225.35|223.15|238.02|235.82|238.02|235.82|223.97|221.77|0
1643380500000|2022-01-28 14:35:00|237.57|235.37|241.57|239.37|243.92|241.72|236.97|234.77|0
1643380800000|2022-01-28 14:40:00|241.63|239.43|243.3|241.1|243.81|241.61|240.07|237.87|0
1643381100000|2022-01-28 14:45:00|243.47|241.27|244.7|242.5|247.41|245.21|241|238.8|0
1643381400000|2022-01-28 14:50:00|244.37|242.17|243.69|241.49|246.11|243.91|239.35|237.15|0
1643381700000|2022-01-28 14:55:00|243.58|241.38|245.43|243.23|246.95|244.75|242.23|240.03|0
1643382000000|2022-01-28 15:00:00|245.03|242.83|244.36|242.16|247.97|245.77|243.01|240.81|0
1643382300000|2022-01-28 15:05:00|244.86|242.66|240.28|238.08|245.25|243.05|240|237.8|0
1643382600000|2022-01-28 15:10:00|241|238.8|237.52|235.32|241|238.8|234.67|232.47|0
1643382900000|2022-01-28 15:15:00|237.13|234.93|226.45|224.25|238.01|235.81|226.45|224.25|0
1643383200000|2022-01-28 15:20:00|226.3|224.1|231.14|228.94|232.61|230.41|225.81|223.61|0
1643383500000|2022-01-28 15:25:00|231.47|229.27|234.03|231.83|235.79|233.59|229.95|227.75|0
1643383800000|2022-01-28 15:30:00|233.7|231.5|237.78|235.58|238.33|236.13|231.84|229.64|0
1643384100000|2022-01-28 15:35:00|237.61|235.41|233.21|231.01|237.78|235.58|229.83|227.63|0
1643384400000|2022-01-28 15:40:00|233.04|230.84|239.73|237.53|240.4|238.2|233.04|230.84|0
1643384700000|2022-01-28 15:45:00|239.67|237.47|228.37|226.17|240.28|238.08|228.26|226.06|0
1643385000000|2022-01-28 15:50:00|228.53|226.33|224.26|222.06|229.39|227.19|224.26|222.06|0
1643385300000|2022-01-28 15:55:00|224.58|222.38|222.63|220.43|228.36|226.16|222.36|220.16|0
1643385600000|2022-01-28 16:00:00|222.05|219.85|227.98|225.78|227.98|225.78|221.42|219.22|0
1643385900000|2022-01-28 16:05:00|227.02|224.82|223.72|221.52|227.02|224.82|223.2|221|0
1643386200000|2022-01-28 16:10:00|223.78|221.58|219.21|217.01|224.04|221.84|218.8|216.6|0
1643386500000|2022-01-28 16:15:00|219.48|217.28|213.67|211.47|223.47|221.27|212.34|210.14|0
1643386800000|2022-01-28 16:20:00|213.15|210.95|213|210.8|214.6|212.4|212.13|209.93|0
1643387100000|2022-01-28 16:25:00|213.16|210.96|215.88|213.68|217.02|214.82|211.16|208.96|0
1643387400000|2022-01-28 16:30:00|215.58|213.38|216.34|214.14|219.03|216.83|215.17|212.97|0
1643387700000|2022-01-28 16:35:00|216.19|213.99|214.24|212.04|216.91|214.71|211.4|209.2|0
1643388000000|2022-01-28 16:40:00|213.99|211.79|214.44|212.24|215.88|213.68|213.17|210.97|0
1643388300000|2022-01-28 16:45:00|215.21|213.01|215.1|212.9|215.82|213.62|214.13|211.93|0
1643388600000|2022-01-28 16:50:00|215.25|213.05|213.26|211.06|215.77|213.57|213.11|210.91|0
1643388900000|2022-01-28 16:55:00|213.31|211.11|207.87|205.67|213.62|211.42|207.57|205.37|0
1643389200000|2022-01-28 17:00:00|207.77|205.57|206.38|204.18|209.33|207.13|206.23|204.03|0
1643389500000|2022-01-28 17:05:00|206.43|204.23|205.83|203.63|207.62|205.42|205.33|203.13|0
1643389800000|2022-01-28 17:10:00|206.02|203.82|209.22|207.02|210.68|208.48|205.58|203.38|0
1643390100000|2022-01-28 17:15:00|209.12|206.92|206.22|204.02|210.02|207.82|205.32|203.12|0
1643390400000|2022-01-28 17:20:00|206.12|203.92|211.13|208.93|212.3|210.1|206.12|203.92|0
1643390700000|2022-01-28 17:25:00|211.03|208.83|212.65|210.45|214.08|211.88|211.03|208.83|0
1643391000000|2022-01-28 17:30:00|213.21|211.01|211.37|209.17|214.28|212.08|211.22|209.02|0
1643391300000|2022-01-28 17:35:00|210.86|208.66|213.44|211.24|214.41|212.21|210.13|207.93|0
1643391600000|2022-01-28 17:40:00|213.64|211.44|210.78|208.58|213.79|211.59|210.78|208.58|0
1643391900000|2022-01-28 17:45:00|210.58|208.38|212.97|210.77|214.3|212.1|209.82|207.62|0
1643392200000|2022-01-28 17:50:00|213.07|210.87|216.56|214.36|217.54|215.34|212.97|210.77|0
1643392500000|2022-01-28 17:55:00|216.66|214.46|219.33|217.13|219.7|217.5|215.58|213.38|0
1643392800000|2022-01-28 18:00:00|219.49|217.29|216.29|214.09|219.59|217.39|214.76|212.56|0
1643393100000|2022-01-28 18:05:00|217.11|214.91|212.18|209.98|217.11|214.91|211.72|209.52|0
1643393400000|2022-01-28 18:10:00|212.23|210.03|212.53|210.33|213.03|210.83|211.42|209.22|0
1643393700000|2022-01-28 18:15:00|212.42|210.22|213.13|210.93|214.3|212.1|211.82|209.62|0
1643394000000|2022-01-28 18:20:00|213.64|211.44|215.36|213.16|217.41|215.21|213.33|211.13|0
1643394300000|2022-01-28 18:25:00|215.46|213.26|214.14|211.94|217.98|215.78|213.98|211.78|0
1643394600000|2022-01-28 18:30:00|214.18|211.98|211.54|209.34|214.18|211.98|209.84|207.64|0
1643394900000|2022-01-28 18:35:00|211.6|209.4|211.64|209.44|212.86|210.66|209.13|206.93|0
1643395200000|2022-01-28 18:40:00|211.54|209.34|211.84|209.64|213.56|211.36|211.13|208.93|0
1643395500000|2022-01-28 18:45:00|211.94|209.74|212.24|210.04|213.36|211.16|209.72|207.52|0
1643395800000|2022-01-28 18:50:00|212.44|210.24|210.52|208.32|212.85|210.65|209.17|206.97|0
1643396100000|2022-01-28 18:55:00|211.03|208.83|211.33|209.13|211.33|209.13|209.07|206.87|0
1643396400000|2022-01-28 19:00:00|211.63|209.43|213.65|211.45|213.65|211.45|208.22|206.02|0
1643396700000|2022-01-28 19:05:00|213.86|211.66|216.82|214.62|217.75|215.55|213.75|211.55|0
1643397000000|2022-01-28 19:10:00|216.87|214.67|220.65|218.45|220.75|218.55|216.51|214.31|0
1643397300000|2022-01-28 19:15:00|220.54|218.34|221.76|219.56|222.84|220.64|219.25|217.05|0
1643397600000|2022-01-28 19:20:00|221.71|219.51|226.62|224.42|226.62|224.42|221.71|219.51|0
1643397900000|2022-01-28 19:25:00|226.73|224.53|226.14|223.94|226.73|224.53|223.86|221.66|0
1643398200000|2022-01-28 19:30:00|227.15|224.95|226.61|224.41|229.13|226.93|223.75|221.55|0
1643398500000|2022-01-28 19:35:00|226.29|224.09|224.06|221.86|226.4|224.2|223.75|221.55|0
1643398800000|2022-01-28 19:40:00|223.64|221.44|218.1|215.9|223.64|221.44|217.48|215.28|0
1643399100000|2022-01-28 19:45:00|218.05|215.85|215.52|213.32|219.71|217.51|215|212.8|0
1643399400000|2022-01-28 19:50:00|215.36|213.16|215.72|213.52|217.57|215.37|213.67|211.47|0
1643399700000|2022-01-28 19:55:00|215.57|213.37|211.43|209.23|215.72|213.52|210.83|208.63|0
1643400000000|2022-01-28 20:00:00|210.73|208.53|209.29|207.09|215.08|212.88|208.63|206.43|0
1643400300000|2022-01-28 20:05:00|209.74|207.54|208.63|206.43|210.34|208.14|207.93|205.73|0
1643400600000|2022-01-28 20:10:00|208.43|206.23|210.64|208.44|212.47|210.27|208.43|206.23|0
1643400900000|2022-01-28 20:15:00|210.03|207.83|208.72|206.52|211.2|209|207.42|205.22|0
1643401200000|2022-01-28 20:20:00|208.67|206.47|204.63|202.43|209.73|207.53|204.24|202.04|0
1643401500000|2022-01-28 20:25:00|204.53|202.33|203.82|201.62|207|204.8|202.93|200.73|0
1643401800000|2022-01-28 20:30:00|204.02|201.82|198.97|196.77|208.83|206.63|198.09|195.89|0
1643402100000|2022-01-28 20:35:00|199.26|197.06|198.48|196.28|200.35|198.15|198.09|195.89|0
1643402400000|2022-01-28 20:40:00|198.67|196.47|195.75|193.55|198.77|196.57|195.27|193.07|0
1643402700000|2022-01-28 20:45:00|195.85|193.65|192.19|189.99|197.3|195.1|192|189.8|0
1643403000000|2022-01-28 20:50:00|192|189.8|188.87|186.67|192.1|189.9|188.59|186.39|0
1643403300000|2022-01-28 20:55:00|188.96|186.76|182.53|180.33|193.17|190.97|182.32|180.12|0
1643403600000|2022-01-28 21:00:00|182.35|180.15|183.18|180.98|185.13|182.93|182.12|179.92|0
1643403900000|2022-01-28 21:05:00|182.9|180.7|184.3|182.1|184.44|182.24|182.25|180.05|0
1643404200000|2022-01-28 21:10:00|184.2|182|187.56|185.36|187.56|185.36|184.16|181.96|0
1643616300000|2022-01-31 08:05:00|186.39|184.19|185.41|183.21|186.76|184.56|185.27|183.07|0
1643616600000|2022-01-31 08:10:00|185.36|183.16|185.08|182.88|185.36|183.16|183.64|181.44|0
1643616900000|2022-01-31 08:15:00|184.98|182.78|186.52|184.32|186.52|184.32|182.95|180.75|0
1643617200000|2022-01-31 08:20:00|186.43|184.23|185.72|183.52|187.5|185.3|184.14|181.94|0
1643617500000|2022-01-31 08:25:00|185.86|183.66|185.07|182.87|186.09|183.89|184.23|182.03|0
1643617800000|2022-01-31 08:30:00|185.16|182.96|184.46|182.26|185.62|183.42|184.28|182.08|0
1643618100000|2022-01-31 08:35:00|184.41|182.21|183.21|181.01|184.56|182.36|183.21|181.01|0
1643618400000|2022-01-31 08:40:00|183.3|181.1|182.66|180.46|184.04|181.84|182.66|180.46|0
1643618700000|2022-01-31 08:45:00|182.75|180.55|182.19|179.99|183.11|180.91|182.19|179.99|0
1643619000000|2022-01-31 08:50:00|182.29|180.09|181.09|178.89|182.93|180.73|180.91|178.71|0
1643619300000|2022-01-31 08:55:00|181.18|178.98|181|178.8|181.73|179.53|180.86|178.66|0
1643619600000|2022-01-31 09:00:00|180.91|178.71|180.27|178.07|181.55|179.35|179.99|177.79|0
1643619900000|2022-01-31 09:05:00|180.54|178.34|180.81|178.61|181.72|179.52|180.27|178.07|0
1643620200000|2022-01-31 09:10:00|180.72|178.52|180.08|177.88|181.36|179.16|180.08|177.88|0
1643620500000|2022-01-31 09:15:00|180.17|177.97|180.8|178.6|181.81|179.61|180.08|177.88|0
1643620800000|2022-01-31 09:20:00|180.89|178.69|181.35|179.15|181.9|179.7|180.53|178.33|0
1643621100000|2022-01-31 09:25:00|181.49|179.29|181.25|179.05|181.9|179.7|180.94|178.74|0
1643621400000|2022-01-31 09:30:00|181.16|178.96|181.39|179.19|182.26|180.06|180.8|178.6|0
1643621700000|2022-01-31 09:35:00|181.25|179.05|180.79|178.59|181.34|179.14|180.25|178.05|0
1643622000000|2022-01-31 09:40:00|180.88|178.68|182.07|179.87|182.07|179.87|180.24|178.04|0
1643622300000|2022-01-31 09:45:00|181.98|179.78|181.75|179.55|182.07|179.87|180.88|178.68|0
1643622600000|2022-01-31 09:50:00|181.79|179.59|183.81|181.61|184.37|182.17|181.61|179.41|0
1643622900000|2022-01-31 09:55:00|183.9|181.7|182.7|180.5|184.73|182.53|182.7|180.5|0
1643623200000|2022-01-31 10:00:00|182.66|180.46|182.38|180.18|183.62|181.42|182.33|180.13|0
1643623500000|2022-01-31 10:05:00|182.24|180.04|183.62|181.42|184.17|181.97|182.24|180.04|0
1643623800000|2022-01-31 10:10:00|183.71|181.51|185.06|182.86|186.54|184.34|183.66|181.46|0
1643624100000|2022-01-31 10:15:00|185.1|182.9|184.59|182.39|185.15|182.95|183.85|181.65|0
1643624400000|2022-01-31 10:20:00|184.68|182.48|185.47|183.27|186.54|184.34|184.31|182.11|0
1643624700000|2022-01-31 10:25:00|185.65|183.45|185.69|183.49|185.79|183.59|184.49|182.29|0
1643625000000|2022-01-31 10:30:00|185.79|183.59|185.88|183.68|187.09|184.89|185.37|183.17|0
1643625300000|2022-01-31 10:35:00|185.97|183.77|187.74|185.54|187.83|185.63|185.97|183.77|0
1643625600000|2022-01-31 10:40:00|187.79|185.59|186.34|184.14|188.21|186.01|185.69|183.49|0
1643625900000|2022-01-31 10:45:00|186.24|184.04|187.5|185.3|187.64|185.44|185.31|183.11|0
1643626200000|2022-01-31 10:50:00|187.64|185.44|187.73|185.53|188.38|186.18|186.8|184.6|0
1643626500000|2022-01-31 10:55:00|187.82|185.62|187.44|185.24|188.52|186.32|187.26|185.06|0
1643626800000|2022-01-31 11:00:00|188|185.8|188.84|186.64|189.22|187.02|186.51|184.31|0
1643627100000|2022-01-31 11:05:00|188.75|186.55|187.62|185.42|189.22|187.02|187.16|184.96|0
1643627400000|2022-01-31 11:10:00|187.72|185.52|189.68|187.48|189.77|187.57|187.02|184.82|0
1643627700000|2022-01-31 11:15:00|189.58|187.38|188.46|186.26|189.68|187.48|188.08|185.88|0
1643628000000|2022-01-31 11:20:00|188.92|186.72|189.48|187.28|189.48|187.28|187.8|185.6|0
1643628300000|2022-01-31 11:25:00|189.53|187.33|189.86|187.66|191.08|188.88|189.2|187|0
1643628600000|2022-01-31 11:30:00|189.95|187.75|189.29|187.09|190.61|188.41|189.2|187|0
1643628900000|2022-01-31 11:35:00|189.25|187.05|190.04|187.84|190.23|188.03|189.01|186.81|0
1643629200000|2022-01-31 11:40:00|189.85|187.65|190.79|188.59|190.79|188.59|189.24|187.04|0
1643629500000|2022-01-31 11:45:00|190.7|188.5|189.99|187.79|190.88|188.68|189.56|187.36|0
1643629800000|2022-01-31 11:50:00|190.08|187.88|189.84|187.64|190.13|187.93|188.86|186.66|0
1643630100000|2022-01-31 11:55:00|189.8|187.6|189.27|187.07|189.93|187.73|188.53|186.33|0
1643630400000|2022-01-31 12:00:00|189.37|187.17|191.63|189.43|191.63|189.43|188.62|186.42|0
1643630700000|2022-01-31 12:05:00|191.91|189.71|193.15|190.95|194.01|191.81|191.34|189.14|0
1643631000000|2022-01-31 12:10:00|193.2|191|193.81|191.61|193.86|191.66|191.91|189.71|0
1643631300000|2022-01-31 12:15:00|193.86|191.66|193.71|191.51|194.58|192.38|193.43|191.23|0
1643631600000|2022-01-31 12:20:00|193.33|191.13|195.63|193.43|196.74|194.54|193.33|191.13|0
1643631900000|2022-01-31 12:25:00|195.72|193.52|194.57|192.37|195.72|193.52|193.8|191.6|0
1643632200000|2022-01-31 12:30:00|194.76|192.56|193.04|190.84|195.14|192.94|192.85|190.65|0
1643632500000|2022-01-31 12:35:00|192.94|190.74|193.51|191.31|193.6|191.4|192.27|190.07|0
1643632800000|2022-01-31 12:40:00|193.56|191.36|193.12|190.92|194.8|192.6|193.12|190.92|0
1643633100000|2022-01-31 12:45:00|193.17|190.97|191.98|189.78|193.51|191.31|191.41|189.21|0
1643633400000|2022-01-31 12:50:00|192.26|190.06|192.36|190.16|192.83|190.63|191.31|189.11|0
1643633700000|2022-01-31 12:55:00|192.26|190.06|190.93|188.73|192.64|190.44|190.93|188.73|0
1643634000000|2022-01-31 13:00:00|190.55|188.35|192.83|190.63|192.83|190.63|190.36|188.16|0
1643634300000|2022-01-31 13:05:00|192.92|190.72|193.59|191.39|194.54|192.34|192.92|190.72|0
1643634600000|2022-01-31 13:10:00|193.3|191.1|191.58|189.38|193.3|191.1|191.49|189.29|0
1643634900000|2022-01-31 13:15:00|191.49|189.29|193.06|190.86|193.06|190.86|191.02|188.82|0
1643635200000|2022-01-31 13:20:00|193.1|190.9|192.81|190.61|193.29|191.09|192.05|189.85|0
1643635500000|2022-01-31 13:25:00|192.72|190.52|192.43|190.23|193.43|191.23|192.43|190.23|0
1643635800000|2022-01-31 13:30:00|192.14|189.94|189.03|186.83|192.71|190.51|188.75|186.55|0
1643636100000|2022-01-31 13:35:00|189.12|186.92|189.49|187.29|189.83|187.63|188.37|186.17|0
1643636400000|2022-01-31 13:40:00|189.4|187.2|189.96|187.76|190.43|188.23|188.65|186.45|0
1643636700000|2022-01-31 13:45:00|189.87|187.67|189.96|187.76|191.37|189.17|189.3|187.1|0
1643637000000|2022-01-31 13:50:00|189.86|187.66|189.91|187.71|190.05|187.85|188.83|186.63|0
1643637300000|2022-01-31 13:55:00|189.77|187.57|189.76|187.56|190.24|188.04|188.73|186.53|0
1643637600000|2022-01-31 14:00:00|189.57|187.37|189.38|187.18|190.89|188.69|189.29|187.09|0
1643637900000|2022-01-31 14:05:00|189.29|187.09|188.63|186.43|189.48|187.28|188.16|185.96|0
1643638200000|2022-01-31 14:10:00|188.82|186.62|190.03|187.83|190.04|187.84|188.63|186.43|0
1643638500000|2022-01-31 14:15:00|190.13|187.93|190.5|188.3|190.51|188.31|189.37|187.17|0
1643638800000|2022-01-31 14:20:00|190.6|188.4|190.69|188.49|191.54|189.34|190.13|187.93|0
1643639100000|2022-01-31 14:25:00|190.59|188.39|189.04|186.84|190.69|188.49|188.8|186.6|0
1643639400000|2022-01-31 14:30:00|188.62|186.42|187.31|185.11|193.72|191.52|187.31|185.11|0
1643639700000|2022-01-31 14:35:00|187.21|185.01|185.91|183.71|187.86|185.66|185.45|183.25|0
1643640000000|2022-01-31 14:40:00|185.82|183.62|185.35|183.15|185.91|183.71|184.06|181.86|0
1643640300000|2022-01-31 14:45:00|185.21|183.01|187.16|184.96|187.39|185.19|184.43|182.23|0
1643640600000|2022-01-31 14:50:00|187.02|184.82|183.06|180.86|187.39|185.19|180.64|178.44|0
1643640900000|2022-01-31 14:55:00|182.87|180.67|179.76|177.56|183.7|181.5|179.76|177.56|0
1643641200000|2022-01-31 15:00:00|179.85|177.65|176.66|174.46|179.94|177.74|174.64|172.44|0
1643641500000|2022-01-31 15:05:00|176.71|174.51|173.46|171.26|177.74|175.54|173.46|171.26|0
1643641800000|2022-01-31 15:10:00|173.28|171.08|173.99|171.79|175.05|172.85|172.93|170.73|0
1643642100000|2022-01-31 15:15:00|173.86|171.66|174.03|171.83|174.47|172.27|172.05|169.85|0
1643642400000|2022-01-31 15:20:00|173.85|171.65|171.54|169.34|174.4|172.2|170.3|168.1|0
1643642700000|2022-01-31 15:25:00|171.46|169.26|174.59|172.39|174.68|172.48|170.98|168.78|0
1643643000000|2022-01-31 15:30:00|174.68|172.48|173.3|171.1|175.57|173.37|172.64|170.44|0
1643643300000|2022-01-31 15:35:00|173.17|170.97|173.95|171.75|174.63|172.43|172.02|169.82|0
1643643600000|2022-01-31 15:40:00|174.31|172.11|172.88|170.68|175.37|173.17|172.79|170.59|0
1643643900000|2022-01-31 15:45:00|173.15|170.95|174.17|171.97|175.82|173.62|173.15|170.95|0
1643644200000|2022-01-31 15:50:00|174.21|172.01|171.29|169.09|174.39|172.19|170.5|168.3|0
1643644500000|2022-01-31 15:55:00|171.12|168.92|170.98|168.78|173.19|170.99|170.33|168.13|0
1643644800000|2022-01-31 16:00:00|171.16|168.96|170.59|168.39|171.16|168.96|169.84|167.64|0
1643645100000|2022-01-31 16:05:00|170.37|168.17|171.42|169.22|171.95|169.75|170.28|168.08|0
1643645400000|2022-01-31 16:10:00|171.6|169.4|171.15|168.95|173.73|171.53|170.8|168.6|0
1643645700000|2022-01-31 16:15:00|171.33|169.13|173.01|170.81|173.28|171.08|170.98|168.78|0
1643646000000|2022-01-31 16:20:00|172.97|170.77|172.99|170.79|174.25|172.05|171.86|169.66|0
1643646300000|2022-01-31 16:25:00|173.08|170.88|172.9|170.7|173.61|171.41|171.57|169.37|0
1643646600000|2022-01-31 16:30:00|172.99|170.79|169.37|167.17|173.79|171.59|168.84|166.64|0
1643646900000|2022-01-31 16:35:00|169.45|167.25|170.33|168.13|170.77|168.57|168.84|166.64|0
1643647200000|2022-01-31 16:40:00|169.89|167.69|168.84|166.64|170.73|168.53|168.79|166.59|0
1643647500000|2022-01-31 16:45:00|169.27|167.07|167.35|165.15|169.8|167.6|167.18|164.98|0
1643647800000|2022-01-31 16:50:00|167.26|165.06|164.16|161.96|167.61|165.41|164.16|161.96|0
1643648100000|2022-01-31 16:55:00|164.25|162.05|164.07|161.87|164.46|162.26|163.82|161.62|0
1643648400000|2022-01-31 17:00:00|163.99|161.79|164.75|162.55|165.53|163.33|163.9|161.7|0
1643648700000|2022-01-31 17:05:00|164.58|162.38|166.39|164.19|166.39|164.19|164.07|161.87|0
1643649000000|2022-01-31 17:10:00|166.21|164.01|166.21|164.01|166.64|164.44|165.01|162.81|0
1643649300000|2022-01-31 17:15:00|166.12|163.92|160.44|158.24|167.72|165.52|160.44|158.24|0
1643649600000|2022-01-31 17:20:00|160.48|158.28|163.13|160.93|163.86|161.66|160.48|158.28|0
1643649900000|2022-01-31 17:25:00|163.17|160.97|162.14|159.94|164.21|162.01|161.8|159.6|0
1643650200000|2022-01-31 17:30:00|161.97|159.77|163.25|161.05|163.64|161.44|161.2|159|0
1643650500000|2022-01-31 17:35:00|163.17|160.97|161.7|159.5|163.6|161.4|161.62|159.42|0
1643650800000|2022-01-31 17:40:00|161.66|159.46|161.79|159.59|162.22|160.02|160.93|158.73|0
1643651100000|2022-01-31 17:45:00|161.62|159.42|159.23|157.03|161.62|159.42|159.23|157.03|0
1643651400000|2022-01-31 17:50:00|159.32|157.12|158.98|156.78|160.25|158.05|158.89|156.69|0
1643651700000|2022-01-31 17:55:00|158.89|156.69|158.64|156.44|159.14|156.94|158.05|155.85|0
1643652000000|2022-01-31 18:00:00|158.72|156.52|159.82|157.62|160.5|158.3|158.72|156.52|0
1643652300000|2022-01-31 18:05:00|159.9|157.7|159.47|157.27|160.33|158.13|159.05|156.85|0
1643652600000|2022-01-31 18:10:00|159.56|157.36|159.39|157.19|161|158.8|159.26|157.06|0
1643652900000|2022-01-31 18:15:00|159.3|157.1|158.62|156.42|160.49|158.29|158.54|156.34|0
1643653200000|2022-01-31 18:20:00|158.46|156.26|158.37|156.17|159|156.8|158.03|155.83|0
1643653500000|2022-01-31 18:25:00|158.28|156.08|160.31|158.11|160.31|158.11|157.78|155.58|0
1643653800000|2022-01-31 18:30:00|160.18|157.98|161.16|158.96|161.59|159.39|159.63|157.43|0
1643654100000|2022-01-31 18:35:00|160.95|158.75|159.63|157.43|161.76|159.56|158.75|156.55|0
1643654400000|2022-01-31 18:40:00|159.72|157.52|160.56|158.36|160.56|158.36|158.28|156.08|0
1643654700000|2022-01-31 18:45:00|160.64|158.44|159.46|157.26|160.64|158.44|159.29|157.09|0
1643655000000|2022-01-31 18:50:00|159.5|157.3|159.96|157.76|160.39|158.19|159.12|156.92|0
1643655300000|2022-01-31 18:55:00|159.88|157.68|159.2|157|160.13|157.93|159.11|156.91|0
1643655600000|2022-01-31 19:00:00|158.94|156.74|158.86|156.66|159.53|157.33|158.44|156.24|0
1643655900000|2022-01-31 19:05:00|159.11|156.91|157.05|154.85|159.11|156.91|156.43|154.23|0
1643656200000|2022-01-31 19:10:00|157.09|154.89|157.16|154.96|158.91|156.71|156.5|154.3|0
1643656500000|2022-01-31 19:15:00|157.33|155.13|156.66|154.46|157.54|155.34|156.32|154.12|0
1643656800000|2022-01-31 19:20:00|156.82|154.62|156.07|153.87|157.58|155.38|155.66|153.46|0
1643657100000|2022-01-31 19:25:00|156.15|153.95|155.49|153.29|156.65|154.45|155.4|153.2|0
1643657400000|2022-01-31 19:30:00|155.57|153.37|155.73|153.53|156.48|154.28|155.4|153.2|0
1643657700000|2022-01-31 19:35:00|155.65|153.45|156.06|153.86|156.23|154.03|155.4|153.2|0
1643658000000|2022-01-31 19:40:00|155.9|153.7|155.73|153.53|156.31|154.11|155.64|153.44|0
1643658300000|2022-01-31 19:45:00|155.64|153.44|156.64|154.44|157.06|154.86|155.48|153.28|0
1643658600000|2022-01-31 19:50:00|156.56|154.36|156.97|154.77|157.3|155.1|156.14|153.94|0
1643658900000|2022-01-31 19:55:00|156.89|154.69|156.38|154.18|156.89|154.69|155.72|153.52|0
1643659200000|2022-01-31 20:00:00|156.43|154.23|156.13|153.93|156.8|154.6|155.72|153.52|0
1643659500000|2022-01-31 20:05:00|156.21|154.01|159.31|157.11|159.31|157.11|155.88|153.68|0
1643659800000|2022-01-31 20:10:00|159.06|156.86|162.8|160.6|163.32|161.12|158.64|156.44|0
1643660100000|2022-01-31 20:15:00|162.89|160.69|163.49|161.29|164.35|162.15|161.43|159.23|0
1643660400000|2022-01-31 20:20:00|163.66|161.46|159.12|156.92|163.66|161.46|157.71|155.51|0
1643660700000|2022-01-31 20:25:00|159.2|157|159.24|157.04|160.09|157.89|157.94|155.74|0
1643661000000|2022-01-31 20:30:00|159.16|156.96|155.1|152.9|160.73|158.53|155.02|152.82|0
1643661300000|2022-01-31 20:35:00|155.27|153.07|157.52|155.32|160.02|157.82|154.85|152.65|0
1643661600000|2022-01-31 20:40:00|157.69|155.49|157.19|154.99|158.36|156.16|156.52|154.32|0
1643661900000|2022-01-31 20:45:00|156.94|154.74|154.37|152.17|157.6|155.4|154.37|152.17|0
1643662200000|2022-01-31 20:50:00|154.45|152.25|150.95|148.75|154.45|152.25|150.55|148.35|0
1643662500000|2022-01-31 20:55:00|150.87|148.67|151.4|149.2|154.36|152.16|150.68|148.48|0
1643662800000|2022-01-31 21:00:00|151.93|149.73|154.99|152.79|155.65|153.45|151.93|149.73|0
1643663100000|2022-01-31 21:05:00|155.07|152.87|153.75|151.55|155.15|152.95|153.59|151.39|0
1643663400000|2022-01-31 21:10:00|153.67|151.47|155.89|153.69|156.14|153.94|153.51|151.31|0
1643663700000|2022-01-31 21:15:00|156.02|153.22|155.81|153.01|156.18|153.38|155.44|152.64|0
1643664000000|2022-01-31 21:20:00|155.94|153.14|155.69|152.89|156.1|153.3|155.44|152.64|0
1643664300000|2022-01-31 21:25:00|155.6|152.8|155.52|152.72|155.85|153.05|155.35|152.55|0
1643664600000|2022-01-31 21:30:00|155.56|152.76|155.76|152.96|155.85|153.05|155.43|152.63|0
1643664900000|2022-01-31 21:35:00|155.8|153|156.01|153.21|156.09|153.29|155.02|152.22|0
1643665200000|2022-01-31 21:40:00|156.09|153.29|156|153.2|156.17|153.37|155.67|152.87|0
1643665500000|2022-01-31 21:45:00|155.92|153.12|156.17|153.37|156.33|153.53|155.76|152.96|0
1643665800000|2022-01-31 21:50:00|156.21|153.41|156.49|153.69|156.5|153.7|156.17|153.37|0
1643666100000|2022-01-31 21:55:00|156.41|153.61|155.98|153.18|156.49|153.69|155.95|153.15|0
1643666400000|2022-01-31 22:00:00|156.19|153.39|156.2|153.4|156.21|153.41|155.82|153.02|0
1643666700000|2022-01-31 22:05:00|156.24|153.44|156.28|153.48|156.34|153.54|156.19|153.39|0
1643667000000|2022-01-31 22:10:00|156.3|153.5|156.21|153.41|156.36|153.56|156.08|153.28|0
1643667300000|2022-01-31 22:15:00|156.2|153.4|156.13|153.33|156.2|153.4|156.13|153.33|0
1643667600000|2022-01-31 22:20:00|156.09|153.29|156.03|153.23|156.14|153.34|155.94|153.14|0
1643667900000|2022-01-31 22:25:00|156.16|153.36|155.97|153.17|156.17|153.37|155.97|153.17|0
1643668200000|2022-01-31 22:30:00|155.93|153.13|155.82|153.02|156.07|153.27|155.7|152.9|0
1643668500000|2022-01-31 22:35:00|155.69|152.89|155.25|152.45|155.77|152.97|155.25|152.45|0
1643668800000|2022-01-31 22:40:00|155.18|152.38|155.33|152.53|155.52|152.72|155.18|152.38|0
1643669100000|2022-01-31 22:45:00|155.36|152.56|155.35|152.55|155.4|152.6|155.16|152.36|0
1643669400000|2022-01-31 22:50:00|155.34|152.54|155.52|152.72|155.52|152.72|155.27|152.47|0
1643669700000|2022-01-31 22:55:00|155.54|152.74|155.67|152.87|155.7|152.9|155.52|152.72|0
1643670000000|2022-01-31 23:00:00|155.51|152.71|155.59|152.79|155.75|152.95|154.48|151.68|0
1643670300000|2022-01-31 23:05:00|155.63|152.83|154.55|151.75|156.08|153.28|154.39|151.59|0
1643670600000|2022-01-31 23:10:00|154.47|151.67|156.03|153.23|156.12|153.32|154.31|151.51|0
1643670900000|2022-01-31 23:15:00|155.95|153.15|155.82|153.02|155.95|153.15|155.29|152.49|0
1643671200000|2022-01-31 23:20:00|155.78|152.98|155.28|152.48|155.78|152.98|154.87|152.07|0
1643671500000|2022-01-31 23:25:00|155.2|152.4|155.86|153.06|156.11|153.31|154.71|151.91|0
1643671800000|2022-01-31 23:30:00|155.82|153.02|156.27|153.47|156.85|154.05|155.44|152.64|0
1643672100000|2022-01-31 23:35:00|156.48|153.68|155.6|152.8|156.52|153.72|155.52|152.72|0
1643672400000|2022-01-31 23:40:00|155.44|152.64|155.35|152.55|156.1|153.3|155.35|152.55|0
1643672700000|2022-01-31 23:45:00|155.44|152.64|155.43|152.63|155.6|152.8|155.35|152.55|0
1643673000000|2022-01-31 23:50:00|155.48|152.68|155.51|152.71|155.68|152.88|155.1|152.3|0
1643673300000|2022-01-31 23:55:00|155.47|152.67|155.43|152.63|155.76|152.96|155.27|152.47|0
1643673600000|2022-02-01 00:00:00|155.34|152.54|155.55|152.75|155.59|152.79|155.18|152.38|0
1643673900000|2022-02-01 00:05:00|155.47|152.67|155.83|153.03|155.92|153.12|155.18|152.38|0
1643674200000|2022-02-01 00:10:00|155.75|152.95|155.67|152.87|156|153.2|155.42|152.62|0
1643674500000|2022-02-01 00:15:00|155.75|152.95|155.66|152.86|155.75|152.95|155.09|152.29|0
1643674800000|2022-02-01 00:20:00|155.62|152.82|155.25|152.45|155.83|153.03|155.25|152.45|0
1643675100000|2022-02-01 00:25:00|155.33|152.53|155.33|152.53|155.49|152.69|155.16|152.36|0
1643675400000|2022-02-01 00:30:00|155.37|152.57|155.53|152.73|155.74|152.94|155.24|152.44|0
1643675700000|2022-02-01 00:35:00|155.49|152.69|155.49|152.69|155.74|152.94|155.24|152.44|0
1643676000000|2022-02-01 00:40:00|155.53|152.73|155.65|152.85|155.73|152.93|155.36|152.56|0
1643676300000|2022-02-01 00:45:00|155.56|152.76|154.86|152.06|155.56|152.76|154.66|151.86|0
1643676600000|2022-02-01 00:50:00|154.82|152.02|155.23|152.43|155.23|152.43|154.41|151.61|0
1643676900000|2022-02-01 00:55:00|155.06|152.26|154.98|152.18|155.15|152.35|154.82|152.02|0
1643677200000|2022-02-01 01:00:00|155.02|152.22|155.31|152.51|155.72|152.92|154.9|152.1|0
1643677500000|2022-02-01 01:05:00|155.27|152.47|155.88|153.08|155.88|153.08|155.22|152.42|0
1643677800000|2022-02-01 01:10:00|155.8|153|155.42|152.62|155.88|153.08|155.26|152.46|0
1643678100000|2022-02-01 01:15:00|155.46|152.66|155.3|152.5|155.55|152.75|155.13|152.33|0
1643678400000|2022-02-01 01:20:00|155.34|152.54|156.28|153.48|156.53|153.73|155.21|152.41|0
1643678700000|2022-02-01 01:25:00|156.37|153.57|156.69|153.89|157.36|154.56|156.28|153.48|0
1643679000000|2022-02-01 01:30:00|156.61|153.81|156.73|153.93|157.69|154.89|156.53|153.73|0
1643679300000|2022-02-01 01:35:00|156.61|153.81|156.69|153.89|157.1|154.3|156.52|153.72|0
1643679600000|2022-02-01 01:40:00|156.81|154.01|157.43|154.63|157.43|154.63|156.52|153.72|0
1643679900000|2022-02-01 01:45:00|157.39|154.59|157.93|155.13|158.6|155.8|157.18|154.38|0
1643680200000|2022-02-01 01:50:00|158.01|155.21|159.69|156.89|159.69|156.89|157.93|155.13|0
1643680500000|2022-02-01 01:55:00|159.77|156.97|159.18|156.38|159.77|156.97|159.1|156.3|0
1643680800000|2022-02-01 02:00:00|159.26|156.46|159.34|156.54|159.43|156.63|158.67|155.87|0
1643681100000|2022-02-01 02:05:00|159.26|156.46|159.42|156.62|160.02|157.22|159.18|156.38|0
1643681400000|2022-02-01 02:10:00|159.47|156.67|158.75|155.95|159.51|156.71|158.75|155.95|0
1643681700000|2022-02-01 02:15:00|158.83|156.03|158.41|155.61|158.83|156.03|158.08|155.28|0
1643682000000|2022-02-01 02:20:00|158.5|155.7|158.24|155.44|158.75|155.95|158.24|155.44|0
1643682300000|2022-02-01 02:25:00|158.2|155.4|158.16|155.36|158.24|155.44|157.78|154.98|0
1643682600000|2022-02-01 02:30:00|158.24|155.44|158.57|155.77|158.82|156.02|158.07|155.27|0
1643682900000|2022-02-01 02:35:00|158.65|155.85|157.86|155.06|159.41|156.61|157.78|154.98|0
1643683200000|2022-02-01 02:40:00|157.82|155.02|158.27|155.47|158.65|155.85|157.82|155.02|0
1643683500000|2022-02-01 02:45:00|158.36|155.56|157.98|155.18|158.69|155.89|157.98|155.18|0
1643683800000|2022-02-01 02:50:00|158.06|155.26|158.73|155.93|158.77|155.97|158.06|155.26|0
1643684100000|2022-02-01 02:55:00|158.81|156.01|158.39|155.59|158.89|156.09|158.39|155.59|0
1643684400000|2022-02-01 03:00:00|158.3|155.5|158.64|155.84|158.8|156|158.22|155.42|0
1643684700000|2022-02-01 03:05:00|158.6|155.8|158.63|155.83|158.72|155.92|158.13|155.33|0
1643685000000|2022-02-01 03:10:00|158.55|155.75|158.46|155.66|158.8|156|158.21|155.41|0
1643685300000|2022-02-01 03:15:00|158.38|155.58|158.04|155.24|158.55|155.75|158.04|155.24|0
1643685600000|2022-02-01 03:20:00|157.46|154.66|156.54|153.74|157.54|154.74|156.38|153.58|0
1643685900000|2022-02-01 03:25:00|156.63|153.83|157.2|154.4|157.62|154.82|156|153.2|0
1643686200000|2022-02-01 03:30:00|157.16|154.36|157.37|154.57|157.58|154.78|156.7|153.9|0
1643686500000|2022-02-01 03:35:00|157.41|154.61|157.2|154.4|158.12|155.32|156.95|154.15|0
1643686800000|2022-02-01 03:40:00|157.11|154.31|157.19|154.39|157.53|154.73|157.03|154.23|0
1643687100000|2022-02-01 03:45:00|157.15|154.35|157.02|154.22|157.24|154.44|156.9|154.1|0
1643687400000|2022-02-01 03:50:00|156.98|154.18|156.19|153.39|157.02|154.22|156.07|153.27|0
1643687700000|2022-02-01 03:55:00|156.11|153.31|155.86|153.06|156.28|153.48|155.69|152.89|0
1643688000000|2022-02-01 04:00:00|155.78|152.98|156.19|153.39|156.19|153.39|155.69|152.89|0
1643688300000|2022-02-01 04:05:00|156.27|153.47|156.76|153.96|156.85|154.05|155.94|153.14|0
1643688600000|2022-02-01 04:10:00|156.81|154.01|156.59|153.79|156.93|154.13|156.27|153.47|0
1643688900000|2022-02-01 04:15:00|156.56|153.76|155.97|153.17|156.59|153.79|155.85|153.05|0
1643689200000|2022-02-01 04:20:00|156.01|153.21|155.51|152.71|156.01|153.21|155.43|152.63|0
1643689500000|2022-02-01 04:25:00|155.43|152.63|155.72|152.92|155.93|153.13|155.43|152.63|0
1643689800000|2022-02-01 04:30:00|155.76|152.96|156.09|153.29|156.09|153.29|155.51|152.71|0
1643690100000|2022-02-01 04:35:00|156.17|153.37|156|153.2|156.25|153.45|155.75|152.95|0
1643690400000|2022-02-01 04:40:00|156.08|153.28|156.16|153.36|156.41|153.61|156|153.2|0
1643690700000|2022-02-01 04:45:00|156.21|153.41|156.66|153.86|156.66|153.86|156.16|153.36|0
1643691000000|2022-02-01 04:50:00|156.53|153.73|156.03|153.23|156.74|153.94|155.91|153.11|0
1643691300000|2022-02-01 04:55:00|156.07|153.27|155.99|153.19|156.86|154.06|155.82|153.02|0
1643691600000|2022-02-01 05:00:00|156.07|153.27|155.86|153.06|156.15|153.35|155.41|152.61|0
1643691900000|2022-02-01 05:05:00|155.82|153.02|156.64|153.84|156.64|153.84|155.82|153.02|0
1643692200000|2022-02-01 05:10:00|156.56|153.76|156.06|153.26|156.64|153.84|156.02|153.22|0
1643692500000|2022-02-01 05:15:00|156.15|153.35|156.31|153.51|156.31|153.51|156.02|153.22|0
1643692800000|2022-02-01 05:20:00|156.22|153.42|156.1|153.3|156.22|153.42|155.81|153.01|0
1643693100000|2022-02-01 05:25:00|156.06|153.26|156.26|153.46|156.3|153.5|156.06|153.26|0
1643693400000|2022-02-01 05:30:00|156.3|153.5|155.89|153.09|156.38|153.58|155.8|153|0
1643693700000|2022-02-01 05:35:00|155.8|153|155.88|153.08|156.22|153.42|155.8|153|0
1643694000000|2022-02-01 05:40:00|155.97|153.17|156.04|153.24|156.21|153.41|155.88|153.08|0
1643694300000|2022-02-01 05:45:00|156.13|153.33|156.08|153.28|156.13|153.33|155.79|152.99|0
1643694600000|2022-02-01 05:50:00|156.04|153.24|155.63|152.83|156.04|153.24|155.46|152.66|0
1643694900000|2022-02-01 05:55:00|155.71|152.91|155.21|152.41|155.71|152.91|154.97|152.17|0
1643695200000|2022-02-01 06:00:00|155.54|152.74|155.01|152.21|155.54|152.74|154.31|151.51|0
1643695500000|2022-02-01 06:05:00|154.96|152.16|155.12|152.32|155.21|152.41|154.88|152.08|0
1643695800000|2022-02-01 06:10:00|155.21|152.41|156.03|153.23|156.36|153.56|155.12|152.32|0
1643696100000|2022-02-01 06:15:00|155.94|153.14|156.27|153.47|156.65|153.85|155.86|153.06|0
1643696400000|2022-02-01 06:20:00|156.23|153.43|156.35|153.55|156.56|153.76|156.02|153.22|0
1643696700000|2022-02-01 06:25:00|156.31|153.51|156.43|153.63|156.43|153.63|155.94|153.14|0
1643697000000|2022-02-01 06:30:00|156.35|153.55|156.59|153.79|156.76|153.96|156.18|153.38|0
1643697300000|2022-02-01 06:35:00|156.51|153.71|155.85|153.05|156.67|153.87|155.85|153.05|0
1643697600000|2022-02-01 06:40:00|155.81|153.01|155.84|153.04|156.09|153.29|155.76|152.96|0
1643697900000|2022-02-01 06:45:00|155.89|153.09|156.01|153.21|156.09|153.29|155.72|152.92|0
1643698200000|2022-02-01 06:50:00|156|153.2|155.47|152.67|156.09|153.29|155.43|152.63|0
1643698500000|2022-02-01 06:55:00|155.43|152.63|155.34|152.54|155.84|153.04|155.26|152.46|0
1643698800000|2022-02-01 07:00:00|155.18|152.38|154.76|151.96|155.75|152.95|154.11|151.31|0
1643699100000|2022-02-01 07:05:00|154.84|152.04|153.82|151.02|154.84|152.04|153.78|150.98|0
1643699400000|2022-02-01 07:10:00|153.78|150.98|152.31|149.51|153.78|150.98|151.91|149.11|0
1643699700000|2022-02-01 07:15:00|152.39|149.59|151.99|149.19|152.56|149.76|151.83|149.03|0
1643700000000|2022-02-01 07:20:00|152.07|149.27|151.86|149.06|152.55|149.75|151.78|148.98|0
1643700300000|2022-02-01 07:25:00|151.98|149.18|152.14|149.34|152.31|149.51|151.62|148.82|0
1643700600000|2022-02-01 07:30:00|152.18|149.38|152.38|149.58|152.55|149.75|151.98|149.18|0
1643700900000|2022-02-01 07:35:00|152.3|149.5|152.38|149.58|152.54|149.74|152.18|149.38|0
1643701200000|2022-02-01 07:40:00|152.3|149.5|152.62|149.82|152.7|149.9|152.13|149.33|0
1643701500000|2022-02-01 07:45:00|152.54|149.74|152.13|149.33|153.35|150.55|151.77|148.97|0
1643701800000|2022-02-01 07:50:00|152.05|149.25|154.04|151.24|154.32|151.52|152.05|149.25|0
1643702100000|2022-02-01 07:55:00|153.96|151.16|153.5|150.7|154.08|151.28|153.42|150.62|0
1643702400000|2022-02-01 08:00:00|153.75|150.95|152.28|149.48|154.65|151.85|152.12|149.32|0
1643702700000|2022-02-01 08:05:00|151.9|149.7|149.77|147.57|152.35|150.15|149.73|147.53|0
1643703000000|2022-02-01 08:10:00|149.73|147.53|149.24|147.04|150.68|148.48|148.77|146.57|0
1643703300000|2022-02-01 08:15:00|149.2|147|149.31|147.11|150.64|148.44|148.93|146.73|0
1643703600000|2022-02-01 08:20:00|149.39|147.19|149.07|146.87|149.39|147.19|147.95|145.75|0
1643703900000|2022-02-01 08:25:00|148.99|146.79|149.11|146.91|149.95|147.75|148.51|146.31|0
1643704200000|2022-02-01 08:30:00|149.14|146.94|149.1|146.9|149.62|147.42|148.31|146.11|0
1643704500000|2022-02-01 08:35:00|149.06|146.86|149.94|147.74|150.1|147.9|148.9|146.7|0
1643704800000|2022-02-01 08:40:00|149.98|147.78|149.1|146.9|150.5|148.3|148.58|146.38|0
1643705100000|2022-02-01 08:45:00|149.06|146.86|149.53|147.33|149.77|147.57|148.94|146.74|0
1643705400000|2022-02-01 08:50:00|149.45|147.25|150.33|148.13|150.74|148.54|149.37|147.17|0
1643705700000|2022-02-01 08:55:00|150.01|147.81|149.53|147.33|150.65|148.45|149.17|146.97|0
1643706000000|2022-02-01 09:00:00|149.45|147.25|150.13|147.93|150.73|148.53|149.05|146.85|0
1643706300000|2022-02-01 09:05:00|150.09|147.89|151.01|148.81|151.25|149.05|150.01|147.81|0
1643706600000|2022-02-01 09:10:00|150.89|148.69|151.33|149.13|151.45|149.25|150.08|147.88|0
1643706900000|2022-02-01 09:15:00|151.41|149.21|151.41|149.21|151.69|149.49|150.64|148.44|0
1643707200000|2022-02-01 09:20:00|151.37|149.17|152.95|150.75|153.32|151.12|151.04|148.84|0
1643707500000|2022-02-01 09:25:00|152.91|150.71|155.86|153.66|155.86|153.66|152.5|150.3|0
1643707800000|2022-02-01 09:30:00|156.03|153.83|155.86|153.66|156.23|154.03|155.08|152.88|0
1643708100000|2022-02-01 09:35:00|155.82|153.62|155.11|152.91|155.82|153.62|154.04|151.84|0
1643708400000|2022-02-01 09:40:00|155.36|153.16|155.69|153.49|157.02|154.82|154.78|152.58|0
1643708700000|2022-02-01 09:45:00|155.65|153.45|157.26|155.06|157.89|155.69|155.11|152.91|0
1643709000000|2022-02-01 09:50:00|157.31|155.11|156.68|154.48|158.1|155.9|156.18|153.98|0
1643709300000|2022-02-01 09:55:00|156.76|154.56|155.1|152.9|156.76|154.56|154.48|152.28|0
1643709600000|2022-02-01 10:00:00|155.14|152.94|153.66|151.46|155.59|153.39|153.62|151.42|0
1643709900000|2022-02-01 10:05:00|153.7|151.5|153.45|151.25|153.94|151.74|153.04|150.84|0
1643710200000|2022-02-01 10:10:00|153.53|151.33|154.02|151.82|154.68|152.48|153.12|150.92|0
1643710500000|2022-02-01 10:15:00|153.94|151.74|154.76|152.56|155.09|152.89|153.37|151.17|0
1643710800000|2022-02-01 10:20:00|154.68|152.48|155.09|152.89|155.5|153.3|154.39|152.19|0
1643711100000|2022-02-01 10:25:00|154.96|152.76|154.42|152.22|154.96|152.76|154.1|151.9|0
1643711400000|2022-02-01 10:30:00|154.59|152.39|153.93|151.73|155.46|153.26|153.76|151.56|0
1643711700000|2022-02-01 10:35:00|153.97|151.77|152.78|150.58|154.22|152.02|152.7|150.5|0
1643712000000|2022-02-01 10:40:00|152.94|150.74|154.29|152.09|154.29|152.09|152.7|150.5|0
1643712300000|2022-02-01 10:45:00|154.17|151.97|154.74|152.54|154.74|152.54|153.92|151.72|0
1643712600000|2022-02-01 10:50:00|154.66|152.46|155.73|153.53|155.77|153.57|154.16|151.96|0
1643712900000|2022-02-01 10:55:00|155.65|153.45|155.48|153.28|156.39|154.19|154.86|152.66|0
1643713200000|2022-02-01 11:00:00|155.52|153.32|153.66|151.46|155.89|153.69|153.26|151.06|0
1643713500000|2022-02-01 11:05:00|153.58|151.38|152.03|149.83|153.58|151.38|151.91|149.71|0
1643713800000|2022-02-01 11:10:00|152.07|149.87|152.92|150.72|153.17|150.97|151.79|149.59|0
1643714100000|2022-02-01 11:15:00|152.6|150.4|154.31|152.11|154.39|152.19|152.39|150.19|0
1643714400000|2022-02-01 11:20:00|154.06|151.86|153.73|151.53|154.35|152.15|153.57|151.37|0
1643714700000|2022-02-01 11:25:00|153.82|151.62|154.47|152.27|155.21|153.01|153.82|151.62|0
1643715000000|2022-02-01 11:30:00|154.51|152.31|153.56|151.36|154.63|152.43|153.48|151.28|0
1643715300000|2022-02-01 11:35:00|153.48|151.28|154.34|152.14|154.34|152.14|153.2|151|0
1643715600000|2022-02-01 11:40:00|154.3|152.1|155.12|152.92|155.16|152.96|153.52|151.32|0
1643715900000|2022-02-01 11:45:00|155|152.8|154.38|152.18|155.37|153.17|154.21|152.01|0
1643716200000|2022-02-01 11:50:00|154.29|152.09|154.62|152.42|154.7|152.5|153.84|151.64|0
1643716500000|2022-02-01 11:55:00|154.54|152.34|154.86|152.66|155.07|152.87|154.12|151.92|0
1643716800000|2022-02-01 12:00:00|155.03|152.83|155.02|152.82|155.36|153.16|154.37|152.17|0
1643717100000|2022-02-01 12:05:00|154.94|152.74|154.53|152.33|155.27|153.07|154.12|151.92|0
1643717400000|2022-02-01 12:10:00|154.61|152.41|154.69|152.49|154.85|152.65|153.79|151.59|0
1643717700000|2022-02-01 12:15:00|154.65|152.45|154.77|152.57|155.35|153.15|154.03|151.83|0
1643718000000|2022-02-01 12:20:00|154.52|152.32|153.94|151.74|154.52|152.32|153.58|151.38|0
1643718300000|2022-02-01 12:25:00|154.11|151.91|153.04|150.84|154.27|152.07|153.04|150.84|0
1643718600000|2022-02-01 12:30:00|152.96|150.76|152.22|150.02|153.28|151.08|152.06|149.86|0
1643718900000|2022-02-01 12:35:00|152.14|149.94|152.14|149.94|152.71|150.51|151.74|149.54|0
1643719200000|2022-02-01 12:40:00|151.98|149.78|151.97|149.77|152.63|150.43|151.77|149.57|0
1643719500000|2022-02-01 12:45:00|152.05|149.85|151.81|149.61|152.79|150.59|151.65|149.45|0
1643719800000|2022-02-01 12:50:00|151.89|149.69|152.05|149.85|152.21|150.01|151.64|149.44|0
1643720100000|2022-02-01 12:55:00|151.97|149.77|152.37|150.17|152.66|150.46|151.36|149.16|0
1643720400000|2022-02-01 13:00:00|152.21|150.01|151.47|149.27|152.61|150.41|151.47|149.27|0
1643720700000|2022-02-01 13:05:00|151.39|149.19|151.23|149.03|152.04|149.84|150.91|148.71|0
1643721000000|2022-02-01 13:10:00|151.07|148.87|150.5|148.3|151.31|149.11|150.18|147.98|0
1643721300000|2022-02-01 13:15:00|150.58|148.38|150.25|148.05|150.58|148.38|150.02|147.82|0
1643721600000|2022-02-01 13:20:00|150.33|148.13|149.69|147.49|150.41|148.21|149.37|147.17|0
1643721900000|2022-02-01 13:25:00|149.77|147.57|150.13|147.93|150.49|148.29|149.45|147.25|0
1643722200000|2022-02-01 13:30:00|150.09|147.89|151.66|149.46|151.78|149.58|149.93|147.73|0
1643722500000|2022-02-01 13:35:00|151.62|149.42|150.81|148.61|152.11|149.91|150.73|148.53|0
1643722800000|2022-02-01 13:40:00|150.89|148.69|150.24|148.04|150.89|148.69|149.52|147.32|0
1643723100000|2022-02-01 13:45:00|150.08|147.88|150.16|147.96|150.72|148.52|149.84|147.64|0
1643723400000|2022-02-01 13:50:00|150.08|147.88|149.79|147.59|150.16|147.96|149.39|147.19|0
1643723700000|2022-02-01 13:55:00|149.75|147.55|149.19|146.99|150.15|147.95|149.03|146.83|0
1643724000000|2022-02-01 14:00:00|149.07|146.87|149.34|147.14|149.59|147.39|148.47|146.27|0
1643724300000|2022-02-01 14:05:00|149.31|147.11|149.5|147.3|149.66|147.46|149.18|146.98|0
1643724600000|2022-02-01 14:10:00|149.42|147.22|149.74|147.54|149.82|147.62|149.1|146.9|0
1643724900000|2022-02-01 14:15:00|149.66|147.46|150.06|147.86|150.46|148.26|149.66|147.46|0
1643725200000|2022-02-01 14:20:00|149.98|147.78|149.49|147.29|150.22|148.02|149.33|147.13|0
1643725500000|2022-02-01 14:25:00|149.41|147.21|148.37|146.17|149.41|147.21|148.37|146.17|0
1643725800000|2022-02-01 14:30:00|148.45|146.25|149.01|146.81|152.31|150.11|148.05|145.85|0
1643726100000|2022-02-01 14:35:00|148.85|146.65|149.16|146.96|150.49|148.29|147.57|145.37|0
1643726400000|2022-02-01 14:40:00|149.32|147.12|153.57|151.37|154.43|152.23|148.28|146.08|0
1643726700000|2022-02-01 14:45:00|153.61|151.41|152.39|150.19|155.09|152.89|151.82|149.62|0
1643727000000|2022-02-01 14:50:00|151.82|149.62|152.38|150.18|152.38|150.18|150.44|148.24|0
1643727300000|2022-02-01 14:55:00|152.55|150.35|151.61|149.41|153.61|151.41|151.08|148.88|0
1643727600000|2022-02-01 15:00:00|151.16|148.96|158.16|155.96|158.58|156.38|151.16|148.96|0
1643727900000|2022-02-01 15:05:00|158.37|156.17|156.18|153.98|160.77|158.57|154.85|152.65|0
1643728200000|2022-02-01 15:10:00|156.09|153.89|152.46|150.26|156.68|154.48|152.42|150.22|0
1643728500000|2022-02-01 15:15:00|152.42|150.22|154.59|152.39|155.18|152.98|152.33|150.13|0
1643728800000|2022-02-01 15:20:00|155.17|152.97|149.51|147.31|155.17|152.97|146.47|144.27|0
1643729100000|2022-02-01 15:25:00|149.35|147.15|152.36|150.16|152.36|150.16|148.26|146.06|0
1643729400000|2022-02-01 15:30:00|152.2|150|152.36|150.16|153.1|150.9|149.34|147.14|0
1643729700000|2022-02-01 15:35:00|152.07|149.87|151.94|149.74|153.51|151.31|150.27|148.07|0
1643730000000|2022-02-01 15:40:00|151.82|149.62|154|151.8|154.79|152.59|149.99|147.79|0
1643730300000|2022-02-01 15:45:00|154.33|152.13|154.33|152.13|155.66|153.46|153.88|151.68|0
1643730600000|2022-02-01 15:50:00|154.25|152.05|151.74|149.54|154.62|152.42|151.29|149.09|0
1643730900000|2022-02-01 15:55:00|151.61|149.41|148.77|146.57|151.61|149.41|148.69|146.49|0
1643731200000|2022-02-01 16:00:00|148.69|146.49|149.24|147.04|149.81|147.61|147.2|145|0
1643731500000|2022-02-01 16:05:00|149.16|146.96|146.99|144.79|149.73|147.53|146.91|144.71|0
1643731800000|2022-02-01 16:10:00|147.07|144.87|145.87|143.67|147.87|145.67|145.64|143.44|0
1643732100000|2022-02-01 16:15:00|145.72|143.52|146.83|144.63|147.23|145.03|145.72|143.52|0
1643732400000|2022-02-01 16:20:00|146.75|144.55|148.33|146.13|148.99|146.79|146.43|144.23|0
1643732700000|2022-02-01 16:25:00|148.17|145.97|147.6|145.4|148.97|146.77|146.88|144.68|0
1643733000000|2022-02-01 16:30:00|147.68|145.48|146.4|144.2|150.43|148.23|146.4|144.2|0
1643733300000|2022-02-01 16:35:00|146.52|144.32|147.35|145.15|148.16|145.96|145.92|143.72|0
1643733600000|2022-02-01 16:40:00|147.43|145.23|146.87|144.67|147.48|145.28|145.83|143.63|0
1643733900000|2022-02-01 16:45:00|146.79|144.59|146.07|143.87|146.87|144.67|144.8|142.6|0
1643734200000|2022-02-01 16:50:00|145.91|143.71|145.9|143.7|146.71|144.51|145.43|143.23|0
1643734500000|2022-02-01 16:55:00|145.59|143.39|144.95|142.75|146.03|143.83|144|141.8|0
1643734800000|2022-02-01 17:00:00|145.07|142.87|146.06|143.86|146.3|144.1|144.39|142.19|0
1643735100000|2022-02-01 17:05:00|145.82|143.62|146.29|144.09|146.62|144.42|145.34|143.14|0
1643735400000|2022-02-01 17:10:00|146.22|144.02|147.41|145.21|148.3|146.1|146.06|143.86|0
1643735700000|2022-02-01 17:15:00|147.33|145.13|146.37|144.17|147.33|145.13|145.97|143.77|0
1643736000000|2022-02-01 17:20:00|146.21|144.01|146.29|144.09|147.57|145.37|145.77|143.57|0
1643736300000|2022-02-01 17:25:00|146.61|144.41|146.92|144.72|148.53|146.33|146.05|143.85|0
1643736600000|2022-02-01 17:30:00|146.84|144.64|150.15|147.95|150.4|148.2|146.8|144.6|0
1643736900000|2022-02-01 17:35:00|149.83|147.63|148.77|146.57|149.91|147.71|148.04|145.84|0
1643737200000|2022-02-01 17:40:00|148.69|146.49|148.57|146.37|149.25|147.05|147.4|145.2|0
1643737500000|2022-02-01 17:45:00|148.6|146.4|149.09|146.89|149.9|147.7|148.04|145.84|0
1643737800000|2022-02-01 17:50:00|149.25|147.05|148.28|146.08|149.25|147.05|148.12|145.92|0
1643738100000|2022-02-01 17:55:00|148.11|145.91|145.79|143.59|148.11|145.91|145.71|143.51|0
1643738400000|2022-02-01 18:00:00|145.87|143.67|147.79|145.59|147.87|145.67|145.71|143.51|0
1643738700000|2022-02-01 18:05:00|147.62|145.42|148.27|146.07|148.59|146.39|147.38|145.18|0
1643739000000|2022-02-01 18:10:00|148.35|146.15|148.02|145.82|148.35|146.15|147.26|145.06|0
1643739300000|2022-02-01 18:15:00|148.18|145.98|147.58|145.38|148.42|146.22|147.14|144.94|0
1643739600000|2022-02-01 18:20:00|147.54|145.34|147.21|145.01|147.82|145.62|147.21|145.01|0
1643739900000|2022-02-01 18:25:00|147.29|145.09|146.17|143.97|147.53|145.33|146.01|143.81|0
1643740200000|2022-02-01 18:30:00|146.25|144.05|146.88|144.68|147.13|144.93|146.09|143.89|0
1643740500000|2022-02-01 18:35:00|146.85|144.65|146.24|144.04|148.25|146.05|146|143.8|0
1643740800000|2022-02-01 18:40:00|146.2|144|145.52|143.32|146.24|144.04|145.2|143|0
1643741100000|2022-02-01 18:45:00|145.44|143.24|145.52|143.32|146|143.8|145.04|142.84|0
1643741400000|2022-02-01 18:50:00|145.44|143.24|144.7|142.5|146.39|144.19|144.34|142.14|0
1643741700000|2022-02-01 18:55:00|144.81|142.61|144.81|142.61|146.49|144.29|144.81|142.61|0
1643742000000|2022-02-01 19:00:00|144.89|142.69|144.65|142.45|145.45|143.25|143.94|141.74|0
1643742300000|2022-02-01 19:05:00|144.73|142.53|144.53|142.33|145.13|142.93|144.37|142.17|0
1643742600000|2022-02-01 19:10:00|144.49|142.29|145.44|143.24|146.4|144.2|143.54|141.34|0
1643742900000|2022-02-01 19:15:00|145.28|143.08|145.84|143.64|146|143.8|144.61|142.41|0
1643743200000|2022-02-01 19:20:00|145.76|143.56|146.36|144.16|147.68|145.48|145.76|143.56|0
1643743500000|2022-02-01 19:25:00|146.39|144.19|145.79|143.59|147.24|145.04|145.67|143.47|0
1643743800000|2022-02-01 19:30:00|145.75|143.55|145.11|142.91|145.75|143.55|144.71|142.51|0
1643744100000|2022-02-01 19:35:00|144.95|142.75|145.42|143.22|146.71|144.51|144.71|142.51|0
1643744400000|2022-02-01 19:40:00|145.27|143.07|145.1|142.9|146.22|144.02|144.94|142.74|0
1643744700000|2022-02-01 19:45:00|145.02|142.82|145.22|143.02|145.66|143.46|144.31|142.11|0
1643745000000|2022-02-01 19:50:00|145.3|143.1|145.38|143.18|146.54|144.34|145.02|142.82|0
1643745300000|2022-02-01 19:55:00|145.34|143.14|144.78|142.58|145.97|143.77|144.54|142.34|0
1643745600000|2022-02-01 20:00:00|144.93|142.73|141.23|139.03|145.33|143.13|141.07|138.87|0
1643745900000|2022-02-01 20:05:00|141.54|139.34|140.2|138|143.99|141.79|140.12|137.92|0
1643746200000|2022-02-01 20:10:00|140.27|138.07|140.41|138.21|140.95|138.75|139.94|137.74|0
1643746500000|2022-02-01 20:15:00|140.33|138.13|140.25|138.05|141.19|138.99|140.1|137.9|0
1643746800000|2022-02-01 20:20:00|140.17|137.97|138.85|136.65|140.29|138.09|138.85|136.65|0
1643747100000|2022-02-01 20:25:00|138.93|136.73|138.23|136.03|139.86|137.66|137.81|135.61|0
1643747400000|2022-02-01 20:30:00|138.16|135.96|137.24|135.04|138.16|135.96|136.63|134.43|0
1643747700000|2022-02-01 20:35:00|137.31|135.11|139.46|137.26|139.62|137.42|136.85|134.65|0
1643748000000|2022-02-01 20:40:00|139.23|137.03|137.38|135.18|139.54|137.34|136.92|134.72|0
1643748300000|2022-02-01 20:45:00|137.15|134.95|135.4|133.2|137.54|135.34|135.33|133.13|0
1643748600000|2022-02-01 20:50:00|134.99|132.79|133.36|131.16|135.93|133.73|132.94|130.74|0
1643748900000|2022-02-01 20:55:00|133.32|131.12|134.9|132.7|134.9|132.7|133.09|130.89|0
1643749200000|2022-02-01 21:00:00|135.28|133.08|134.22|132.02|135.28|133.08|133.69|131.49|0
1643749500000|2022-02-01 21:05:00|134.14|131.94|133.84|131.64|134.52|132.32|133.16|130.96|0
1643749800000|2022-02-01 21:10:00|133.53|131.33|132.05|129.85|133.61|131.41|131.75|129.55|0
1643750100000|2022-02-01 21:15:00|131.38|128.58|131.45|128.65|131.75|128.95|131.15|128.35|0
1643750400000|2022-02-01 21:20:00|131.37|128.57|130.52|127.72|131.45|128.65|130.48|127.68|0
1643750700000|2022-02-01 21:25:00|130.56|127.76|129.67|126.87|130.67|127.87|129.67|126.87|0
1643751000000|2022-02-01 21:30:00|129.74|126.94|128.79|125.99|129.74|126.94|128.71|125.91|0
1643751300000|2022-02-01 21:35:00|128.71|125.91|128.64|125.84|128.79|125.99|128.2|125.4|0
1643751600000|2022-02-01 21:40:00|128.56|125.76|129.37|126.57|129.44|126.64|128.49|125.69|0
1643751900000|2022-02-01 21:45:00|129.29|126.49|129.66|126.86|129.66|126.86|129.29|126.49|0
1643752200000|2022-02-01 21:50:00|129.58|126.78|128.7|125.9|129.58|126.78|128.45|125.65|0
1643752500000|2022-02-01 21:55:00|128.63|125.83|129.62|126.82|129.62|126.82|128.55|125.75|0
1643752800000|2022-02-01 22:00:00|129.58|126.78|130.56|127.76|130.56|127.76|129.58|126.78|0
1643753100000|2022-02-01 22:05:00|130.62|127.82|130.18|127.38|130.62|127.82|130.18|127.38|0
1643753400000|2022-02-01 22:10:00|130.17|127.37|130.34|127.54|130.45|127.65|130.04|127.24|0
1643753700000|2022-02-01 22:15:00|130.39|127.59|130.64|127.84|130.66|127.86|130.39|127.59|0
1643754000000|2022-02-01 22:20:00|130.66|127.86|130.81|128.01|130.83|128.03|130.66|127.86|0
1643754300000|2022-02-01 22:25:00|130.7|127.9|130.67|127.87|130.7|127.9|130.63|127.83|0
1643754600000|2022-02-01 22:30:00|130.65|127.85|130.75|127.95|130.8|128|130.65|127.85|0
1643754900000|2022-02-01 22:35:00|130.78|127.98|130.59|127.79|130.78|127.98|130.57|127.77|0
1643755200000|2022-02-01 22:40:00|130.56|127.76|130.46|127.66|130.59|127.79|130.3|127.5|0
1643755500000|2022-02-01 22:45:00|130.47|127.67|130.17|127.37|130.47|127.67|130.17|127.37|0
1643755800000|2022-02-01 22:50:00|130.27|127.47|129.95|127.15|130.36|127.56|129.91|127.11|0
1643756100000|2022-02-01 22:55:00|129.93|127.13|129.35|126.55|129.93|127.13|129.19|126.39|0
1643756400000|2022-02-01 23:00:00|128.92|126.12|129.76|126.96|130.28|127.48|128.92|126.12|0
1643756700000|2022-02-01 23:05:00|129.84|127.04|129.91|127.11|130.28|127.48|129.1|126.3|0
1643757000000|2022-02-01 23:10:00|129.83|127.03|129.87|127.07|130.35|127.55|129.39|126.59|0
1643757300000|2022-02-01 23:15:00|129.9|127.1|129.61|126.81|129.9|127.1|129.43|126.63|0
1643757600000|2022-02-01 23:20:00|129.57|126.77|129.38|126.58|129.61|126.81|129.09|126.29|0
1643757900000|2022-02-01 23:25:00|129.42|126.62|128.94|126.14|129.46|126.66|128.87|126.07|0
1643758200000|2022-02-01 23:30:00|129.01|126.21|129.52|126.72|129.89|127.09|129.01|126.21|0
1643758500000|2022-02-01 23:35:00|129.56|126.76|129.15|126.35|129.82|127.02|129.08|126.28|0
1643758800000|2022-02-01 23:40:00|129.12|126.32|128.86|126.06|129.3|126.5|128.86|126.06|0
1643759100000|2022-02-01 23:45:00|128.93|126.13|129.3|126.5|129.37|126.57|128.93|126.13|0
1643759400000|2022-02-01 23:50:00|129.26|126.46|129.44|126.64|129.55|126.75|129.22|126.42|0
1643759700000|2022-02-01 23:55:00|129.48|126.68|129.14|126.34|129.51|126.71|129.07|126.27|0
1643760000000|2022-02-02 00:00:00|129.18|126.38|128.3|125.5|129.29|126.49|128.19|125.39|0
1643760300000|2022-02-02 00:05:00|128.34|125.54|128.19|125.39|128.59|125.79|128.19|125.39|0
1643760600000|2022-02-02 00:10:00|128.11|125.31|128.51|125.71|128.7|125.9|128.11|125.31|0
1643760900000|2022-02-02 00:15:00|128.62|125.82|127.74|124.94|128.77|125.97|127.6|124.8|0
1643761200000|2022-02-02 00:20:00|127.89|125.09|127.96|125.16|128.03|125.23|127.74|124.94|0
1643761500000|2022-02-02 00:25:00|127.92|125.12|127.59|124.79|128.18|125.38|127.59|124.79|0
1643761800000|2022-02-02 00:30:00|127.67|124.87|127.77|124.97|127.96|125.16|127.52|124.72|0
1643762100000|2022-02-02 00:35:00|127.81|125.01|128.02|125.22|128.02|125.22|127.73|124.93|0
1643762400000|2022-02-02 00:40:00|127.95|125.15|128.17|125.37|128.17|125.37|127.95|125.15|0
1643762700000|2022-02-02 00:45:00|128.09|125.29|127.87|125.07|128.09|125.29|127.77|124.97|0
1643763000000|2022-02-02 00:50:00|127.95|125.15|127.65|124.85|127.95|125.15|127.58|124.78|0
1643763300000|2022-02-02 00:55:00|127.72|124.92|127.72|124.92|127.87|125.07|127.58|124.78|0
1643763600000|2022-02-02 01:00:00|127.79|124.99|128.01|125.21|128.45|125.65|127.58|124.78|0
1643763900000|2022-02-02 01:05:00|127.94|125.14|127.32|124.52|127.94|125.14|127.14|124.34|0
1643764200000|2022-02-02 01:10:00|127.35|124.55|127.21|124.41|127.57|124.77|127.21|124.41|0
1643764500000|2022-02-02 01:15:00|127.42|124.62|127.86|125.06|128.3|125.5|127.42|124.62|0
1643764800000|2022-02-02 01:20:00|127.78|124.98|127.75|124.95|127.93|125.13|127.2|124.4|0
1643765100000|2022-02-02 01:25:00|127.78|124.98|127.92|125.12|128|125.2|127.71|124.91|0
1643765400000|2022-02-02 01:30:00|127.82|125.02|127.63|124.83|128.07|125.27|127.56|124.76|0
1643765700000|2022-02-02 01:35:00|127.56|124.76|127.77|124.97|127.99|125.19|127.48|124.68|0
1643766000000|2022-02-02 01:40:00|127.84|125.04|127.55|124.75|128.06|125.26|127.55|124.75|0
1643766300000|2022-02-02 01:45:00|127.62|124.82|127.84|125.04|127.91|125.11|127.55|124.75|0
1643766600000|2022-02-02 01:50:00|127.77|124.97|127.84|125.04|127.91|125.11|127.66|124.86|0
1643766900000|2022-02-02 01:55:00|127.76|124.96|127.69|124.89|127.91|125.11|127.62|124.82|0
1643767200000|2022-02-02 02:00:00|127.76|124.96|127.61|124.81|127.76|124.96|127.54|124.74|0
1643767500000|2022-02-02 02:05:00|127.58|124.78|127.57|124.77|127.83|125.03|127.54|124.74|0
1643767800000|2022-02-02 02:10:00|127.54|124.74|127.61|124.81|127.61|124.81|127.39|124.59|0
1643768100000|2022-02-02 02:15:00|127.57|124.77|127.68|124.88|127.75|124.95|127.32|124.52|0
1643768400000|2022-02-02 02:20:00|127.75|124.95|128.4|125.6|128.4|125.6|127.68|124.88|0
1643768700000|2022-02-02 02:25:00|128.33|125.53|128.03|125.23|128.4|125.6|127.96|125.16|0
1643769000000|2022-02-02 02:30:00|127.96|125.16|128.25|125.45|128.32|125.52|127.96|125.16|0
1643769300000|2022-02-02 02:35:00|128.29|125.49|128.32|125.52|128.4|125.6|128.18|125.38|0
1643769600000|2022-02-02 02:40:00|127.96|125.16|128.17|125.37|128.32|125.52|127.92|125.12|0
1643769900000|2022-02-02 02:45:00|128.21|125.41|128.32|125.52|128.39|125.59|128.17|125.37|0
1643770200000|2022-02-02 02:50:00|128.24|125.44|128.09|125.29|128.24|125.44|128.09|125.29|0
1643770500000|2022-02-02 02:55:00|128.17|125.37|128.09|125.29|128.24|125.44|128.09|125.29|0
1643770800000|2022-02-02 03:00:00|128.13|125.33|128.16|125.36|128.38|125.58|128.13|125.33|0
1643771100000|2022-02-02 03:05:00|128.09|125.29|128.16|125.36|128.23|125.43|128.09|125.29|0
1643771400000|2022-02-02 03:10:00|128.2|125.4|128.08|125.28|128.23|125.43|127.94|125.14|0
1643771700000|2022-02-02 03:15:00|128.01|125.21|128.23|125.43|128.3|125.5|127.94|125.14|0
1643772000000|2022-02-02 03:20:00|128.26|125.46|127.86|125.06|128.3|125.5|127.86|125.06|0
1643772300000|2022-02-02 03:25:00|127.93|125.13|127.93|125.13|127.93|125.13|127.78|124.98|0
1643772600000|2022-02-02 03:30:00|128|125.2|127.63|124.83|128|125.2|127.63|124.83|0
1643772900000|2022-02-02 03:35:00|127.71|124.91|127.78|124.98|127.78|124.98|127.53|124.73|0
1643773200000|2022-02-02 03:40:00|127.7|124.9|127.7|124.9|127.78|124.98|127.63|124.83|0
1643773500000|2022-02-02 03:45:00|127.74|124.94|127.92|125.12|127.99|125.19|127.63|124.83|0
1643773800000|2022-02-02 03:50:00|127.88|125.08|127.84|125.04|127.92|125.12|127.84|125.04|0
1643774100000|2022-02-02 03:55:00|127.88|125.08|127.62|124.82|127.91|125.11|127.62|124.82|0
1643774400000|2022-02-02 04:00:00|127.69|124.89|127.47|124.67|127.76|124.96|127.47|124.67|0
1643774700000|2022-02-02 04:05:00|127.51|124.71|127.47|124.67|127.54|124.74|127.4|124.6|0
1643775000000|2022-02-02 04:10:00|127.43|124.63|127.32|124.52|127.43|124.63|127.25|124.45|0
1643775300000|2022-02-02 04:15:00|127.25|124.45|127.21|124.41|127.25|124.45|127.1|124.3|0
1643775600000|2022-02-02 04:20:00|127.25|124.45|127.39|124.59|127.46|124.66|127.24|124.44|0
1643775900000|2022-02-02 04:25:00|127.35|124.55|127.46|124.66|127.46|124.66|127.31|124.51|0
1643776200000|2022-02-02 04:30:00|127.39|124.59|127.38|124.58|127.46|124.66|127.31|124.51|0
1643776500000|2022-02-02 04:35:00|127.31|124.51|127.38|124.58|127.38|124.58|127.09|124.29|0
1643776800000|2022-02-02 04:40:00|127.45|124.65|127.45|124.65|127.45|124.65|127.31|124.51|0
1643777100000|2022-02-02 04:45:00|127.38|124.58|127.45|124.65|127.67|124.87|127.38|124.58|0
1643777400000|2022-02-02 04:50:00|127.37|124.57|127.15|124.35|127.45|124.65|127.12|124.32|0
1643777700000|2022-02-02 04:55:00|127.08|124.28|127.15|124.35|127.23|124.43|127.01|124.21|0
1643778000000|2022-02-02 05:00:00|127.12|124.32|126.64|123.84|127.22|124.42|126.64|123.84|0
1643778300000|2022-02-02 05:05:00|126.71|123.91|126.78|123.98|126.93|124.13|126.57|123.77|0
1643778600000|2022-02-02 05:10:00|126.71|123.91|126.78|123.98|126.78|123.98|126.64|123.84|0
1643778900000|2022-02-02 05:15:00|126.82|124.02|126.78|123.98|127|124.2|126.78|123.98|0
1643779200000|2022-02-02 05:20:00|126.85|124.05|126.7|123.9|126.85|124.05|126.63|123.83|0
1643779500000|2022-02-02 05:25:00|126.63|123.83|126.56|123.76|126.67|123.87|126.48|123.68|0
1643779800000|2022-02-02 05:30:00|126.48|123.68|126.55|123.75|126.63|123.83|126.48|123.68|0
1643780100000|2022-02-02 05:35:00|126.59|123.79|126.48|123.68|126.62|123.82|126.48|123.68|0
1643780400000|2022-02-02 05:40:00|126.55|123.75|126.33|123.53|126.55|123.75|124.9|122.1|0
1643780700000|2022-02-02 05:45:00|126.26|123.46|126.04|123.24|126.3|123.5|126.04|123.24|0
1643781000000|2022-02-02 05:50:00|126.11|123.31|126.11|123.31|126.33|123.53|126.04|123.24|0
1643781300000|2022-02-02 05:55:00|126.04|123.24|125.93|123.13|126.11|123.31|125.82|123.02|0
1643781600000|2022-02-02 06:00:00|125.89|123.09|125.38|122.58|125.96|123.16|125.38|122.58|0
1643781900000|2022-02-02 06:05:00|125.24|122.44|125.38|122.58|125.38|122.58|124.95|122.15|0
1643782200000|2022-02-02 06:10:00|125.35|122.55|125.09|122.29|125.38|122.58|125.09|122.29|0
1643782500000|2022-02-02 06:15:00|125.16|122.36|125.16|122.36|125.31|122.51|125.13|122.33|0
1643782800000|2022-02-02 06:20:00|125.09|122.29|124.84|122.04|125.23|122.43|124.84|122.04|0
1643783100000|2022-02-02 06:25:00|124.91|122.11|124.73|121.93|125.02|122.22|124.73|121.93|0
1643783400000|2022-02-02 06:30:00|124.66|121.86|124.8|122|124.8|122|124.08|121.28|0
1643783700000|2022-02-02 06:35:00|124.87|122.07|125.19|122.39|125.37|122.57|124.87|122.07|0
1643784000000|2022-02-02 06:40:00|125.22|122.42|126.22|123.42|126.3|123.5|125.15|122.35|0
1643784300000|2022-02-02 06:45:00|126.3|123.5|126.37|123.57|126.51|123.71|126.22|123.42|0
1643784600000|2022-02-02 06:50:00|126.44|123.64|126.36|123.56|126.48|123.68|126.08|123.28|0
1643784900000|2022-02-02 06:55:00|126.44|123.64|126.11|123.31|126.8|124|126.07|123.27|0
1643785200000|2022-02-02 07:00:00|126.14|123.34|126.65|123.85|126.94|124.14|126.14|123.34|0
1643785500000|2022-02-02 07:05:00|126.79|123.99|126.57|123.77|126.86|124.06|126.07|123.27|0
1643785800000|2022-02-02 07:10:00|126.64|123.84|126.21|123.41|126.79|123.99|126.14|123.34|0
1643786100000|2022-02-02 07:15:00|126.17|123.37|125.85|123.05|126.28|123.48|125.85|123.05|0
1643786400000|2022-02-02 07:20:00|125.77|122.97|125.91|123.11|126.13|123.33|125.7|122.9|0
1643786700000|2022-02-02 07:25:00|125.88|123.08|125.41|122.61|126.13|123.33|125.27|122.47|0
1643787000000|2022-02-02 07:30:00|125.48|122.68|125.41|122.61|125.59|122.79|124.83|122.03|0
1643787300000|2022-02-02 07:35:00|125.33|122.53|126.27|123.47|126.38|123.58|125.33|122.53|0
1643787600000|2022-02-02 07:40:00|126.23|123.43|125.4|122.6|126.34|123.54|125.4|122.6|0
1643787900000|2022-02-02 07:45:00|125.33|122.53|126.62|123.82|126.73|123.93|125.33|122.53|0
1643788200000|2022-02-02 07:50:00|126.55|123.75|126.51|123.71|126.73|123.93|126.33|123.53|0
1643788500000|2022-02-02 07:55:00|126.47|123.67|126.54|123.74|126.62|123.82|126.33|123.53|0
1643788800000|2022-02-02 08:00:00|126.47|123.67|127.26|124.46|129.41|126.61|126.39|123.59|0
1643789100000|2022-02-02 08:05:00|127.17|124.97|126.3|124.1|127.32|125.12|125.94|123.74|0
1643789400000|2022-02-02 08:10:00|126.27|124.07|126.3|124.1|126.81|124.61|125.87|123.67|0
1643789700000|2022-02-02 08:15:00|126.37|124.17|127.16|124.96|127.31|125.11|126.23|124.03|0
1643790000000|2022-02-02 08:20:00|127.09|124.89|126.37|124.17|127.16|124.96|125.93|123.73|0
1643790300000|2022-02-02 08:25:00|126.4|124.2|126.76|124.56|126.87|124.67|125.79|123.59|0
1643790600000|2022-02-02 08:30:00|126.94|124.74|127.12|124.92|127.16|124.96|126.36|124.16|0
1643790900000|2022-02-02 08:35:00|127.08|124.88|127.63|125.43|127.63|125.43|126.57|124.37|0
1643791200000|2022-02-02 08:40:00|127.66|125.46|127.44|125.24|127.81|125.61|127.08|124.88|0
1643791500000|2022-02-02 08:45:00|127.37|125.17|128.17|125.97|128.17|125.97|127.15|124.95|0
1643791800000|2022-02-02 08:50:00|128.31|126.11|127.51|125.31|128.53|126.33|126.78|124.58|0
1643792100000|2022-02-02 08:55:00|127.98|125.78|127.58|125.38|128.06|125.86|127.51|125.31|0
1643792400000|2022-02-02 09:00:00|127.65|125.45|126.16|123.96|127.8|125.6|126.13|123.93|0
1643792700000|2022-02-02 09:05:00|126.13|123.93|125.58|123.38|126.2|124|125.05|122.85|0
1643793000000|2022-02-02 09:10:00|125.55|123.35|124.26|122.06|125.69|123.49|124.19|121.99|0
1643793300000|2022-02-02 09:15:00|124.33|122.13|124.9|122.7|124.9|122.7|124.04|121.84|0
1643793600000|2022-02-02 09:20:00|124.79|122.59|124.32|122.12|124.86|122.66|124.25|122.05|0
1643793900000|2022-02-02 09:25:00|124.29|122.09|125.14|122.94|125.32|123.12|124.11|121.91|0
1643794200000|2022-02-02 09:30:00|125.11|122.91|125.03|122.83|125.18|122.98|124.53|122.33|0
1643794500000|2022-02-02 09:35:00|125.1|122.9|124.46|122.26|125.46|123.26|124.39|122.19|0
1643794800000|2022-02-02 09:40:00|124.53|122.33|123.39|121.19|124.6|122.4|123.39|121.19|0
1643795100000|2022-02-02 09:45:00|123.46|121.26|122.75|120.55|123.88|121.68|122.75|120.55|0
1643795400000|2022-02-02 09:50:00|122.71|120.51|122.32|120.12|122.82|120.62|122.32|120.12|0
1643795700000|2022-02-02 09:55:00|122.36|120.16|122.29|120.09|122.46|120.26|121.9|119.7|0
1643796000000|2022-02-02 10:00:00|122.32|120.12|122.67|120.47|122.88|120.68|122.32|120.12|0
1643796300000|2022-02-02 10:05:00|122.32|120.12|123.3|121.1|123.37|121.17|122.25|120.05|0
1643796600000|2022-02-02 10:10:00|123.37|121.17|122.73|120.53|123.44|121.24|122.73|120.53|0
1643796900000|2022-02-02 10:15:00|122.66|120.46|122.94|120.74|123.16|120.96|122.45|120.25|0
1643797200000|2022-02-02 10:20:00|123.01|120.81|122.94|120.74|123.51|121.31|122.87|120.67|0
1643797500000|2022-02-02 10:25:00|123.08|120.88|123.01|120.81|123.29|121.09|122.8|120.6|0
1643797800000|2022-02-02 10:30:00|123.04|120.84|122.72|120.52|123.15|120.95|122.44|120.24|0
1643798100000|2022-02-02 10:35:00|122.79|120.59|122.58|120.38|123.22|121.02|122.3|120.1|0
1643798400000|2022-02-02 10:40:00|122.72|120.52|123.07|120.87|123.28|121.08|122.37|120.17|0
1643798700000|2022-02-02 10:45:00|123|120.8|123.63|121.43|123.74|121.54|123|120.8|0
1643799000000|2022-02-02 10:50:00|123.56|121.36|123.42|121.22|123.56|121.36|123.07|120.87|0
1643799300000|2022-02-02 10:55:00|123.49|121.29|123.56|121.36|123.91|121.71|123.35|121.15|0
1643799600000|2022-02-02 11:00:00|123.42|121.22|124.05|121.85|124.27|122.07|123.34|121.14|0
1643799900000|2022-02-02 11:05:00|124.12|121.92|124.33|122.13|124.76|122.56|124.05|121.85|0
1643800200000|2022-02-02 11:10:00|124.41|122.21|124.62|122.42|124.87|122.67|124.33|122.13|0
1643800500000|2022-02-02 11:15:00|124.55|122.35|124.69|122.49|124.9|122.7|124.4|122.2|0
1643800800000|2022-02-02 11:20:00|124.76|122.56|124.11|121.91|124.76|122.56|123.9|121.7|0
1643801100000|2022-02-02 11:25:00|124.18|121.98|124.18|121.98|124.4|122.2|123.97|121.77|0
1643801400000|2022-02-02 11:30:00|124.25|122.05|123.82|121.62|124.25|122.05|123.82|121.62|0
1643801700000|2022-02-02 11:35:00|123.89|121.69|123.96|121.76|124.04|121.84|123.68|121.48|0
1643802000000|2022-02-02 11:40:00|123.89|121.69|124.03|121.83|124.32|122.12|123.61|121.41|0
1643802300000|2022-02-02 11:45:00|123.96|121.76|123.57|121.37|123.96|121.76|123.39|121.19|0
1643802600000|2022-02-02 11:50:00|123.6|121.4|123.1|120.9|123.67|121.47|123.03|120.83|0
1643802900000|2022-02-02 11:55:00|123.17|120.97|123.24|121.04|123.45|121.25|123.1|120.9|0
1643803200000|2022-02-02 12:00:00|123.31|121.11|123.52|121.32|123.95|121.75|123.31|121.11|0
1643803500000|2022-02-02 12:05:00|123.59|121.39|123.16|120.96|123.88|121.68|123.09|120.89|0
1643803800000|2022-02-02 12:10:00|123.09|120.89|122.46|120.26|123.09|120.89|121.75|119.55|0
1643804100000|2022-02-02 12:15:00|122.45|120.25|121.89|119.69|122.45|120.25|121.68|119.48|0
1643804400000|2022-02-02 12:20:00|121.82|119.62|122.1|119.9|122.38|120.18|121.82|119.62|0
1643804700000|2022-02-02 12:25:00|122.03|119.83|122.1|119.9|122.38|120.18|121.74|119.54|0
1643805000000|2022-02-02 12:30:00|122.17|119.97|122.51|120.31|122.51|120.31|122.16|119.96|0
1643805300000|2022-02-02 12:35:00|122.59|120.39|122.94|120.74|122.94|120.74|122.23|120.03|0
1643805600000|2022-02-02 12:40:00|123.01|120.81|122.37|120.17|123.18|120.98|122.37|120.17|0
1643805900000|2022-02-02 12:45:00|122.44|120.24|122.01|119.81|122.51|120.31|121.8|119.6|0
1643806200000|2022-02-02 12:50:00|121.94|119.74|124.28|122.08|124.67|122.47|121.66|119.46|0
1643806500000|2022-02-02 12:55:00|124.35|122.15|123.57|121.37|124.35|122.15|123.29|121.09|0
1643806800000|2022-02-02 13:00:00|123.82|121.62|124.2|122|124.7|122.5|123.64|121.44|0
1643807100000|2022-02-02 13:05:00|124.13|121.93|124.34|122.14|124.55|122.35|123.92|121.72|0
1643807400000|2022-02-02 13:10:00|124.27|122.07|122.6|120.4|124.84|122.64|122.39|120.19|0
1643807700000|2022-02-02 13:15:00|122.74|120.54|123.31|121.11|123.31|121.11|122.39|120.19|0
1643808000000|2022-02-02 13:20:00|123.38|121.18|124.3|122.1|124.37|122.17|123.23|121.03|0
1643808300000|2022-02-02 13:25:00|124.37|122.17|124.15|121.95|124.62|122.42|124.01|121.81|0
1643808600000|2022-02-02 13:30:00|124.08|121.88|123.9|121.7|124.29|122.09|123.79|121.59|0
1643808900000|2022-02-02 13:35:00|123.93|121.73|124.04|121.84|124.22|122.02|123.19|120.99|0
1643809200000|2022-02-02 13:40:00|124.07|121.87|124.18|121.98|124.21|122.01|123.36|121.16|0
1643809500000|2022-02-02 13:45:00|124.14|121.94|123.57|121.37|124.21|122.01|123.47|121.27|0
1643809800000|2022-02-02 13:50:00|123.71|121.51|125.28|123.08|125.42|123.22|123.71|121.51|0
1643810100000|2022-02-02 13:55:00|125.35|123.15|125.7|123.5|125.99|123.79|125.28|123.08|0
1643810400000|2022-02-02 14:00:00|125.85|123.65|125.49|123.29|126.21|124.01|125.34|123.14|0
1643810700000|2022-02-02 14:05:00|125.45|123.25|125.56|123.36|126.03|123.83|125.27|123.07|0
1643811000000|2022-02-02 14:10:00|125.48|123.28|125.43|123.23|125.84|123.64|123.63|121.43|0
1643811300000|2022-02-02 14:15:00|125.36|123.16|125.47|123.27|126.15|123.95|124.64|122.44|0
1643811600000|2022-02-02 14:20:00|125.79|123.59|125.07|122.87|126.01|123.81|125.07|122.87|0
1643811900000|2022-02-02 14:25:00|125.14|122.94|125.78|123.58|126.07|123.87|124.64|122.44|0
1643812200000|2022-02-02 14:30:00|125.82|123.62|125.96|123.76|126.94|124.74|125.57|123.37|0
1643812500000|2022-02-02 14:35:00|125.78|123.58|123.99|121.79|126|123.8|123.21|121.01|0
1643812800000|2022-02-02 14:40:00|123.77|121.57|127.15|124.95|128.39|126.19|123.7|121.5|0
1643813100000|2022-02-02 14:45:00|127.23|125.03|129.57|127.37|129.57|127.37|126.64|124.44|0
1643813400000|2022-02-02 14:50:00|129.86|127.66|129.08|126.88|131.25|129.05|127.19|124.99|0
1643813700000|2022-02-02 14:55:00|128.86|126.66|129.37|127.17|130.92|128.72|128.13|125.93|0
1643814000000|2022-02-02 15:00:00|129.15|126.95|124.84|122.64|129.15|126.95|124.48|122.28|0
1643814300000|2022-02-02 15:05:00|124.98|122.78|125.42|123.22|126.21|124.01|124.76|122.56|0
1643814600000|2022-02-02 15:10:00|125.49|123.29|128.06|125.86|128.1|125.9|124.41|122.21|0
1643814900000|2022-02-02 15:15:00|127.8|125.6|128.49|126.29|129.49|127.29|126.51|124.31|0
1643815200000|2022-02-02 15:20:00|128.57|126.37|132.38|130.18|132.38|130.18|128.06|125.86|0
1643815500000|2022-02-02 15:25:00|132.31|130.11|132.82|130.62|133.57|131.37|131.49|129.29|0
1643815800000|2022-02-02 15:30:00|132.68|130.48|133.49|131.29|133.64|131.44|131.42|129.22|0
1643816100000|2022-02-02 15:35:00|133.42|131.22|131.7|129.5|135.5|133.3|131.48|129.28|0
1643816400000|2022-02-02 15:40:00|131.33|129.13|129.43|127.23|133.4|131.2|129.14|126.94|0
1643816700000|2022-02-02 15:45:00|129.39|127.19|128.99|126.79|130.45|128.25|127.98|125.78|0
1643817000000|2022-02-02 15:50:00|128.88|126.68|131.11|128.91|132.29|130.09|128.66|126.46|0
1643817300000|2022-02-02 15:55:00|131.25|129.05|129.75|127.55|131.33|129.13|129.75|127.55|0
1643817600000|2022-02-02 16:00:00|129.93|127.73|131.69|129.49|132.43|130.23|129.42|127.22|0
1643817900000|2022-02-02 16:05:00|131.84|129.64|133.62|131.42|133.77|131.57|131.1|128.9|0
1643818200000|2022-02-02 16:10:00|133.66|131.46|135.42|133.22|135.42|133.22|132.65|130.45|0
1643818500000|2022-02-02 16:15:00|135.27|133.07|134.06|131.86|135.95|133.75|133.47|131.27|0
1643818800000|2022-02-02 16:20:00|133.99|131.79|133.02|130.82|133.99|131.79|132.2|130|0
1643819100000|2022-02-02 16:25:00|132.68|130.48|132.34|130.14|133.02|130.82|131.53|129.33|0
1643819400000|2022-02-02 16:30:00|132.27|130.07|133.38|131.18|134.21|132.01|132.27|130.07|0
1643819700000|2022-02-02 16:35:00|133.46|131.26|134.95|132.75|135.48|133.28|132.86|130.66|0
1643820000000|2022-02-02 16:40:00|134.88|132.68|133.3|131.1|135.26|133.06|132.82|130.62|0
1643820300000|2022-02-02 16:45:00|133.45|131.25|132.85|130.65|134.09|131.89|131.45|129.25|0
1643820600000|2022-02-02 16:50:00|132.82|130.62|131.66|129.46|133|130.8|131.15|128.95|0
1643820900000|2022-02-02 16:55:00|131.81|129.61|130.85|128.65|132.33|130.13|130.85|128.65|0
1643821200000|2022-02-02 17:00:00|130.92|128.72|131.44|129.24|132.1|129.9|130.7|128.5|0
1643821500000|2022-02-02 17:05:00|131.29|129.09|128.22|126.02|131.29|129.09|128|125.8|0
1643821800000|2022-02-02 17:10:00|128.15|125.95|128.18|125.98|129.02|126.82|127.93|125.73|0
1643822100000|2022-02-02 17:15:00|128.14|125.94|129.59|127.39|130.32|128.12|127.28|125.08|0
1643822400000|2022-02-02 17:20:00|129.56|127.36|129.59|127.39|129.81|127.61|128.79|126.59|0
1643822700000|2022-02-02 17:25:00|129.81|127.61|129.73|127.53|129.95|127.75|129.01|126.81|0
1643823000000|2022-02-02 17:30:00|129.81|127.61|129.22|127.02|130.76|128.56|129.15|126.95|0
1643823300000|2022-02-02 17:35:00|129.29|127.09|128.2|126|129.66|127.46|128.13|125.93|0
1643823600000|2022-02-02 17:40:00|128.35|126.15|127.84|125.64|128.78|126.58|127.84|125.64|0
1643823900000|2022-02-02 17:45:00|127.91|125.71|126.54|124.34|127.91|125.71|125.69|123.49|0
1643824200000|2022-02-02 17:50:00|126.51|124.31|126.32|124.12|127.04|124.84|126.25|124.05|0
1643824500000|2022-02-02 17:55:00|126.25|124.05|124.83|122.63|126.75|124.55|124.83|122.63|0
1643824800000|2022-02-02 18:00:00|124.97|122.77|126.1|123.9|126.1|123.9|124.82|122.62|0
1643825100000|2022-02-02 18:05:00|125.96|123.76|126.74|124.54|126.74|124.54|125.6|123.4|0
1643825400000|2022-02-02 18:10:00|126.6|124.4|126.74|124.54|127.61|125.41|126.53|124.33|0
1643825700000|2022-02-02 18:15:00|126.67|124.47|126.92|124.72|127.31|125.11|125.67|123.47|0
1643826000000|2022-02-02 18:20:00|126.81|124.61|127.81|125.61|128.03|125.83|126.52|124.32|0
1643826300000|2022-02-02 18:25:00|127.74|125.54|128.17|125.97|129.33|127.13|127.31|125.11|0
1643826600000|2022-02-02 18:30:00|128.24|126.04|127.2|125|128.39|126.19|127.09|124.89|0
1643826900000|2022-02-02 18:35:00|127.23|125.03|125.94|123.74|127.23|125.03|125.94|123.74|0
1643827200000|2022-02-02 18:40:00|126.05|123.85|126.08|123.88|126.8|124.6|125.44|123.24|0
1643827500000|2022-02-02 18:45:00|126.22|124.02|127.44|125.24|127.44|125.24|125.65|123.45|0
1643827800000|2022-02-02 18:50:00|127.22|125.02|127.01|124.81|127.84|125.64|126.68|124.48|0
1643828100000|2022-02-02 18:55:00|126.79|124.59|126.5|124.3|127.22|125.02|126.14|123.94|0
1643828400000|2022-02-02 19:00:00|126.43|124.23|125.14|122.94|126.72|124.52|124.93|122.73|0
1643828700000|2022-02-02 19:05:00|125.07|122.87|125.92|123.72|126.5|124.3|124.93|122.73|0
1643829000000|2022-02-02 19:10:00|125.85|123.65|126.99|124.79|127.21|125.01|125.18|122.98|0
1643829300000|2022-02-02 19:15:00|126.78|124.58|126.2|124|128.15|125.95|125.78|123.58|0
1643829600000|2022-02-02 19:20:00|126.27|124.07|127.6|125.4|127.78|125.58|126.2|124|0
1643829900000|2022-02-02 19:25:00|127.49|125.29|125.2|123|128.58|126.38|124.67|122.47|0
1643830200000|2022-02-02 19:30:00|124.99|122.79|123|120.8|125.27|123.07|122.86|120.66|0
1643830500000|2022-02-02 19:35:00|123.07|120.87|123.78|121.58|124.49|122.29|122.72|120.52|0
1643830800000|2022-02-02 19:40:00|123.64|121.44|122.51|120.31|123.64|121.44|121.88|119.68|0
1643831100000|2022-02-02 19:45:00|122.58|120.38|121.73|119.53|123.14|120.94|121.39|119.19|0
1643831400000|2022-02-02 19:50:00|121.66|119.46|121.52|119.32|122.29|120.09|121.11|118.91|0
1643831700000|2022-02-02 19:55:00|121.59|119.39|123.06|120.86|123.13|120.93|121.59|119.39|0
1643832000000|2022-02-02 20:00:00|122.99|120.79|122.01|119.81|124.19|121.99|121.45|119.25|0
1643832300000|2022-02-02 20:05:00|122.15|119.95|122.91|120.71|123.13|120.93|121.87|119.67|0
1643832600000|2022-02-02 20:10:00|122.88|120.68|122.91|120.71|123.48|121.28|122.28|120.08|0
1643832900000|2022-02-02 20:15:00|122.88|120.68|120.54|118.34|123.12|120.92|120.33|118.13|0
1643833200000|2022-02-02 20:20:00|120.4|118.2|121.23|119.03|121.54|119.34|120.26|118.06|0
1643833500000|2022-02-02 20:25:00|121.19|118.99|121.99|119.79|122.9|120.7|120.39|118.19|0
1643833800000|2022-02-02 20:30:00|121.92|119.72|121.15|118.95|122.73|120.53|121.15|118.95|0
1643834100000|2022-02-02 20:35:00|121.08|118.88|121.92|119.72|122.48|120.28|120.74|118.54|0
1643834400000|2022-02-02 20:40:00|121.95|119.75|121.42|119.22|122.19|119.99|121.15|118.95|0
1643834700000|2022-02-02 20:45:00|121.18|118.98|120.8|118.6|121.56|119.36|120.31|118.11|0
1643835000000|2022-02-02 20:50:00|120.66|118.46|121.14|118.94|123.38|121.18|120.66|118.46|0
1643835300000|2022-02-02 20:55:00|121.21|119.01|122.46|120.26|122.6|120.4|120.03|117.83|0
1643835600000|2022-02-02 21:00:00|122.67|120.47|123.59|121.39|123.66|121.46|121.69|119.49|0
1643835900000|2022-02-02 21:05:00|123.52|121.32|131.53|129.33|131.86|129.66|123.23|121.03|0
1643836200000|2022-02-02 21:10:00|132.31|130.11|133.19|130.99|134.39|132.19|132.01|129.81|0
1643836500000|2022-02-02 21:15:00|133.42|130.62|133.83|131.03|134.16|131.36|132.27|129.47|0
1643836800000|2022-02-02 21:20:00|134.01|131.21|134.23|131.43|135.14|132.34|133.79|130.99|0
1643837100000|2022-02-02 21:25:00|134.16|131.36|133.71|130.91|134.46|131.66|133.49|130.69|0
1643837400000|2022-02-02 21:30:00|133.75|130.95|133.56|130.76|134.16|131.36|132.89|130.09|0
1643837700000|2022-02-02 21:35:00|133.48|130.68|133.52|130.72|133.7|130.9|132.74|129.94|0
1643838000000|2022-02-02 21:40:00|133.48|130.68|132.99|130.19|133.78|130.98|132.96|130.16|0
1643838300000|2022-02-02 21:45:00|133.07|130.27|133.77|130.97|133.92|131.12|133.03|130.23|0
1643838600000|2022-02-02 21:50:00|133.7|130.9|133.25|130.45|133.92|131.12|132.8|130|0
1643838900000|2022-02-02 21:55:00|133.32|130.52|132.61|129.81|133.32|130.52|132.61|129.81|0
1643839200000|2022-02-02 22:00:00|132.68|129.88|133.56|130.76|133.56|130.76|131.32|128.52|0
1643839500000|2022-02-02 22:05:00|133.57|130.77|133.35|130.55|133.57|130.77|133.3|130.5|0
1643839800000|2022-02-02 22:10:00|133.4|130.6|134.49|131.69|134.49|131.69|133.23|130.43|0
1643840100000|2022-02-02 22:15:00|134.5|131.7|135.04|132.24|135.04|132.24|134.49|131.69|0
1643840400000|2022-02-02 22:20:00|135.03|132.23|135.02|132.22|135.08|132.28|134.96|132.16|0
1643840700000|2022-02-02 22:25:00|135|132.2|134.66|131.86|135.02|132.22|134.55|131.75|0
1643841000000|2022-02-02 22:30:00|134.75|131.95|134.6|131.8|134.75|131.95|134.6|131.8|0
1643841300000|2022-02-02 22:35:00|134.61|131.81|134.97|132.17|134.98|132.18|134.6|131.8|0
1643841600000|2022-02-02 22:40:00|134.98|132.18|134.97|132.17|134.98|132.18|134.97|132.17|0
1643841900000|2022-02-02 22:45:00|134.96|132.16|135.15|132.35|135.15|132.35|134.91|132.11|0
1643842200000|2022-02-02 22:50:00|135.08|132.28|135.4|132.6|135.45|132.65|135.08|132.28|0
1643842500000|2022-02-02 22:55:00|135.39|132.59|135.35|132.55|135.67|132.87|135.21|132.41|0
1643842800000|2022-02-02 23:00:00|135.19|132.39|135.22|132.42|135.3|132.5|134.25|131.45|0
1643843100000|2022-02-02 23:05:00|135.15|132.35|135.89|133.09|135.89|133.09|134.85|132.05|0
1643843400000|2022-02-02 23:10:00|135.82|133.02|136.19|133.39|136.27|133.47|135.74|132.94|0
1643843700000|2022-02-02 23:15:00|136.11|133.31|136.41|133.61|136.41|133.61|135.59|132.79|0
1643844000000|2022-02-02 23:20:00|136.34|133.54|136.18|133.38|136.56|133.76|136.03|133.23|0
1643844300000|2022-02-02 23:25:00|136.26|133.46|136.48|133.68|136.56|133.76|136.26|133.46|0
1643844600000|2022-02-02 23:30:00|136.41|133.61|137.16|134.36|137.39|134.59|136.41|133.61|0
1643844900000|2022-02-02 23:35:00|137.08|134.28|138.3|135.5|138.3|135.5|136.93|134.13|0
1643845200000|2022-02-02 23:40:00|138.22|135.42|139.06|136.26|139.13|136.33|138.22|135.42|0
1643845500000|2022-02-02 23:45:00|139.13|136.33|139.48|136.68|139.51|136.71|138.79|135.99|0
1643845800000|2022-02-02 23:50:00|139.51|136.71|139.05|136.25|139.59|136.79|138.97|136.17|0
1643846100000|2022-02-02 23:55:00|139.13|136.33|139.32|136.52|139.59|136.79|138.82|136.02|0
1643846400000|2022-02-03 00:00:00|139.35|136.55|138.28|135.48|139.43|136.63|138.13|135.33|0
1643846700000|2022-02-03 00:05:00|138.32|135.52|139.35|136.55|139.58|136.78|138.32|135.52|0
1643847000000|2022-02-03 00:10:00|139.27|136.47|138.35|135.55|139.39|136.59|138.28|135.48|0
1643847300000|2022-02-03 00:15:00|138.24|135.44|138.01|135.21|138.35|135.55|137.21|134.41|0
1643847600000|2022-02-03 00:20:00|138.04|135.24|137.58|134.78|138.12|135.32|137.58|134.78|0
1643847900000|2022-02-03 00:25:00|137.62|134.82|138|135.2|138.42|135.62|137.62|134.82|0
1643848200000|2022-02-03 00:30:00|138.04|135.24|138.61|135.81|138.61|135.81|137.54|134.74|0
1643848500000|2022-02-03 00:35:00|138.57|135.77|138.79|135.99|139.02|136.22|137.81|135.01|0
1643848800000|2022-02-03 00:40:00|138.72|135.92|138.41|135.61|138.72|135.92|138.03|135.23|0
1643849100000|2022-02-03 00:45:00|138.33|135.53|138.56|135.76|138.79|135.99|137.95|135.15|0
1643849400000|2022-02-03 00:50:00|138.71|135.91|138.33|135.53|138.71|135.91|138.18|135.38|0
1643849700000|2022-02-03 00:55:00|138.29|135.49|139.01|136.21|139.17|136.37|138.17|135.37|0
1643850000000|2022-02-03 01:00:00|138.94|136.14|138.25|135.45|139.09|136.29|137.94|135.14|0
1643850300000|2022-02-03 01:05:00|138.17|135.37|139.54|136.74|139.54|136.74|137.98|135.18|0
1643850600000|2022-02-03 01:10:00|139.39|136.59|139|136.2|139.39|136.59|138.47|135.67|0
1643850900000|2022-02-03 01:15:00|139.08|136.28|139.69|136.89|139.81|137.01|138.74|135.94|0
1643851200000|2022-02-03 01:20:00|139.77|136.97|139.38|136.58|139.77|136.97|138.92|136.12|0
1643851500000|2022-02-03 01:25:00|139.3|136.5|140.27|137.47|140.5|137.7|139|136.2|0
1643851800000|2022-02-03 01:30:00|140.31|137.51|140.26|137.46|140.38|137.58|140.07|137.27|0
1643852100000|2022-02-03 01:35:00|140.23|137.43|139.49|136.69|140.34|137.54|139.42|136.62|0
1643852400000|2022-02-03 01:40:00|139.57|136.77|139.41|136.61|139.84|137.04|139.34|136.54|0
1643852700000|2022-02-03 01:45:00|139.45|136.65|140.25|137.45|140.41|137.61|139.41|136.61|0
1643853000000|2022-02-03 01:50:00|140.22|137.42|140.4|137.6|140.41|137.61|140.06|137.26|0
1643853300000|2022-02-03 01:55:00|140.37|137.57|140.79|137.99|141.02|138.22|140.33|137.53|0
1643853600000|2022-02-03 02:00:00|140.86|138.06|141.09|138.29|141.09|138.29|140.75|137.95|0
1643853900000|2022-02-03 02:05:00|141.01|138.21|140.86|138.06|141.55|138.75|140.86|138.06|0
1643854200000|2022-02-03 02:10:00|140.78|137.98|140.93|138.13|141.09|138.29|140.55|137.75|0
1643854500000|2022-02-03 02:15:00|140.97|138.17|140.93|138.13|141.01|138.21|140.7|137.9|0
1643854800000|2022-02-03 02:20:00|140.89|138.09|140.93|138.13|141.16|138.36|140.85|138.05|0
1643855100000|2022-02-03 02:25:00|141|138.2|140.61|137.81|141|138.2|140.38|137.58|0
1643855400000|2022-02-03 02:30:00|140.54|137.74|140.77|137.97|140.77|137.97|140.54|137.74|0
1643855700000|2022-02-03 02:35:00|140.84|138.04|140.53|137.73|140.92|138.12|140.53|137.73|0
1643856000000|2022-02-03 02:40:00|140.45|137.65|140.14|137.34|140.53|137.73|140.14|137.34|0
1643856300000|2022-02-03 02:45:00|140.07|137.27|139.68|136.88|140.07|137.27|139.57|136.77|0
1643856600000|2022-02-03 02:50:00|139.76|136.96|139.76|136.96|139.83|137.03|139.6|136.8|0
1643856900000|2022-02-03 02:55:00|139.72|136.92|139.83|137.03|139.83|137.03|139.6|136.8|0
1643857200000|2022-02-03 03:00:00|139.75|136.95|139.67|136.87|139.83|137.03|139.6|136.8|0
1643857500000|2022-02-03 03:05:00|139.6|136.8|138.75|135.95|139.6|136.8|138.75|135.95|0
1643857800000|2022-02-03 03:10:00|138.68|135.88|139.21|136.41|139.21|136.41|138.68|135.88|0
1643858100000|2022-02-03 03:15:00|139.17|136.37|139.2|136.4|139.36|136.56|139.05|136.25|0
1643858400000|2022-02-03 03:20:00|139.17|136.37|139.28|136.48|139.43|136.63|139.05|136.25|0
1643858700000|2022-02-03 03:25:00|139.35|136.55|139.2|136.4|139.35|136.55|139.05|136.25|0
1643859000000|2022-02-03 03:30:00|139.24|136.44|139.73|136.93|139.81|137.01|139.24|136.44|0
1643859300000|2022-02-03 03:35:00|139.81|137.01|139.5|136.7|139.81|137.01|139.5|136.7|0
1643859600000|2022-02-03 03:40:00|139.42|136.62|139.96|137.16|139.96|137.16|139.42|136.62|0
1643859900000|2022-02-03 03:45:00|139.92|137.12|139.76|136.96|139.95|137.15|139.69|136.89|0
1643860200000|2022-02-03 03:50:00|139.72|136.92|139.34|136.54|139.95|137.15|139.26|136.46|0
1643860500000|2022-02-03 03:55:00|139.26|136.46|138.72|135.92|139.64|136.84|138.5|135.7|0
1643860800000|2022-02-03 04:00:00|138.8|136|138.87|136.07|138.88|136.08|138.5|135.7|0
1643861100000|2022-02-03 04:05:00|138.8|136|138.87|136.07|138.87|136.07|138.79|135.99|0
1643861400000|2022-02-03 04:10:00|138.79|135.99|138.68|135.88|138.87|136.07|138.64|135.84|0
1643861700000|2022-02-03 04:15:00|138.64|135.84|138.71|135.91|138.87|136.07|138.56|135.76|0
1643862000000|2022-02-03 04:20:00|138.79|135.99|138.86|136.06|138.86|136.06|138.79|135.99|0
1643862300000|2022-02-03 04:25:00|138.82|136.02|139.01|136.21|139.01|136.21|138.71|135.91|0
1643862600000|2022-02-03 04:30:00|138.86|136.06|138.93|136.13|139.01|136.21|138.86|136.06|0
1643862900000|2022-02-03 04:35:00|139.01|136.21|138.78|135.98|139.01|136.21|138.78|135.98|0
1643863200000|2022-02-03 04:40:00|138.85|136.05|138.47|135.67|138.85|136.05|138.39|135.59|0
1643863500000|2022-02-03 04:45:00|138.39|135.59|138.69|135.89|138.7|135.9|138.39|135.59|0
1643863800000|2022-02-03 04:50:00|138.62|135.82|138.54|135.74|138.69|135.89|138.46|135.66|0
1643864100000|2022-02-03 04:55:00|138.62|135.82|138.69|135.89|138.69|135.89|138.54|135.74|0
1643864400000|2022-02-03 05:00:00|138.76|135.96|138.76|135.96|138.76|135.96|138.76|135.96|0
1643864700000|2022-02-03 05:05:00|138.72|135.92|138.61|135.81|138.76|135.96|138.53|135.73|0
1643865000000|2022-02-03 05:10:00|138.53|135.73|138.6|135.8|138.68|135.88|138.22|135.42|0
1643865300000|2022-02-03 05:15:00|138.64|135.84|138.52|135.72|138.68|135.88|138.45|135.65|0
1643865600000|2022-02-03 05:20:00|138.45|135.65|138.22|135.42|138.52|135.72|138.22|135.42|0
1643865900000|2022-02-03 05:25:00|138.26|135.46|138.52|135.72|138.52|135.72|138.22|135.42|0
1643866200000|2022-02-03 05:30:00|138.44|135.64|138.52|135.72|138.52|135.72|138.37|135.57|0
1643866500000|2022-02-03 05:35:00|138.51|135.71|137.4|134.6|138.51|135.71|137.32|134.52|0
1643866800000|2022-02-03 05:40:00|137.48|134.68|137.55|134.75|137.55|134.75|137.4|134.6|0
1643867100000|2022-02-03 05:45:00|137.47|134.67|137.47|134.67|137.55|134.75|137.4|134.6|0
1643867400000|2022-02-03 05:50:00|137.55|134.75|137.54|134.74|137.7|134.9|137.47|134.67|0
1643867700000|2022-02-03 05:55:00|137.62|134.82|137.77|134.97|138.15|135.35|137.62|134.82|0
1643868000000|2022-02-03 06:00:00|137.84|135.04|138.07|135.27|138.3|135.5|137.73|134.93|0
1643868300000|2022-02-03 06:05:00|137.99|135.19|138.07|135.27|138.45|135.65|137.99|135.19|0
1643868600000|2022-02-03 06:10:00|137.99|135.19|137.91|135.11|138.06|135.26|137.84|135.04|0
1643868900000|2022-02-03 06:15:00|137.84|135.04|138.21|135.41|138.21|135.41|137.83|135.03|0
1643869200000|2022-02-03 06:20:00|138.18|135.38|138.29|135.49|138.52|135.72|138.18|135.38|0
1643869500000|2022-02-03 06:25:00|138.4|135.6|138.51|135.71|138.67|135.87|138.29|135.49|0
1643869800000|2022-02-03 06:30:00|138.44|135.64|138.2|135.4|138.66|135.86|137.98|135.18|0
1643870100000|2022-02-03 06:35:00|138.28|135.48|138.58|135.78|138.85|136.05|138.28|135.48|0
1643870400000|2022-02-03 06:40:00|138.51|135.71|138.5|135.7|138.58|135.78|138.31|135.51|0
1643870700000|2022-02-03 06:45:00|138.47|135.67|138.62|135.82|138.81|136.01|138.39|135.59|0
1643871000000|2022-02-03 06:50:00|138.65|135.85|138.23|135.43|138.65|135.85|138.19|135.39|0
1643871300000|2022-02-03 06:55:00|138.19|135.39|138.57|135.77|138.57|135.77|138.04|135.24|0
1643871600000|2022-02-03 07:00:00|138.49|135.69|137.81|135.01|138.88|136.08|137.73|134.93|0
1643871900000|2022-02-03 07:05:00|137.77|134.97|137.84|135.04|137.88|135.08|137.42|134.62|0
1643872200000|2022-02-03 07:10:00|137.95|135.15|137.19|134.39|137.95|135.15|136.89|134.09|0
1643872500000|2022-02-03 07:15:00|137.12|134.32|137.19|134.39|137.27|134.47|136.85|134.05|0
1643872800000|2022-02-03 07:20:00|137.11|134.31|139.02|136.22|139.02|136.22|137.04|134.24|0
1643873100000|2022-02-03 07:25:00|138.99|136.19|139.06|136.26|139.14|136.34|138.6|135.8|0
1643873400000|2022-02-03 07:30:00|138.95|136.15|138.83|136.03|139.21|136.41|138.67|135.87|0
1643873700000|2022-02-03 07:35:00|138.67|135.87|138.44|135.64|138.83|136.03|138.22|135.42|0
1643874000000|2022-02-03 07:40:00|138.41|135.61|138.02|135.22|138.82|136.02|138.02|135.22|0
1643874300000|2022-02-03 07:45:00|138.06|135.26|137.75|134.95|138.06|135.26|137.38|134.58|0
1643874600000|2022-02-03 07:50:00|137.68|134.88|137.3|134.5|138.06|135.26|137.3|134.5|0
1643874900000|2022-02-03 07:55:00|137.07|134.27|136.92|134.12|137.07|134.27|136.69|133.89|0
1643875200000|2022-02-03 08:00:00|136.84|134.04|136.88|134.08|137.71|134.91|136.39|133.59|0
1643875500000|2022-02-03 08:05:00|136.77|134.57|137.52|135.32|137.59|135.39|136.16|133.96|0
1643875800000|2022-02-03 08:10:00|137.59|135.39|137.44|135.24|137.9|135.7|137.06|134.86|0
1643876100000|2022-02-03 08:15:00|137.52|135.32|137.21|135.01|137.74|135.54|135.93|133.73|0
1643876400000|2022-02-03 08:20:00|137.32|135.12|137.81|135.61|138.42|136.22|137.21|135.01|0
1643876700000|2022-02-03 08:25:00|137.66|135.46|138.11|135.91|138.34|136.14|137.13|134.93|0
1643877000000|2022-02-03 08:30:00|138.19|135.99|137.66|135.46|138.19|135.99|137.28|135.08|0
1643877300000|2022-02-03 08:35:00|137.69|135.49|137.77|135.57|138.18|135.98|137.58|135.38|0
1643877600000|2022-02-03 08:40:00|137.73|135.53|137.88|135.68|138.18|135.98|137.27|135.07|0
1643877900000|2022-02-03 08:45:00|137.95|135.75|137.65|135.45|137.95|135.75|137.04|134.84|0
1643878200000|2022-02-03 08:50:00|137.61|135.41|137.49|135.29|137.65|135.45|137.23|135.03|0
1643878500000|2022-02-03 08:55:00|137.46|135.26|137.11|134.91|137.57|135.37|136.89|134.69|0
1643878800000|2022-02-03 09:00:00|137.23|135.03|137.98|135.78|138.17|135.97|136.81|134.61|0
1643879100000|2022-02-03 09:05:00|137.94|135.74|138.24|136.04|138.55|136.35|137.86|135.66|0
1643879400000|2022-02-03 09:10:00|138.21|136.01|137.71|135.51|138.55|136.35|137.56|135.36|0
1643879700000|2022-02-03 09:15:00|137.75|135.55|137.17|134.97|138.01|135.81|137.02|134.82|0
1643880000000|2022-02-03 09:20:00|137.1|134.9|137.25|135.05|137.78|135.58|136.95|134.75|0
1643880300000|2022-02-03 09:25:00|137.17|134.97|138.23|136.03|138.31|136.11|137.17|134.97|0
1643880600000|2022-02-03 09:30:00|138.27|136.07|138.23|136.03|138.27|136.07|137.93|135.73|0
1643880900000|2022-02-03 09:35:00|138.3|136.1|138.83|136.63|139.14|136.94|138.3|136.1|0
1643881200000|2022-02-03 09:40:00|138.91|136.71|140.13|137.93|140.75|138.55|138.91|136.71|0
1643881500000|2022-02-03 09:45:00|140.17|137.97|139.4|137.2|140.17|137.97|139.06|136.86|0
1643881800000|2022-02-03 09:50:00|139.44|137.24|140.51|138.31|140.51|138.31|139.06|136.86|0
1643882100000|2022-02-03 09:55:00|140.67|138.47|141.13|138.93|141.59|139.39|140.36|138.16|0
1643882400000|2022-02-03 10:00:00|141.21|139.01|140.66|138.46|141.59|139.39|140.66|138.46|0
1643882700000|2022-02-03 10:05:00|140.74|138.54|140.04|137.84|140.89|138.69|139.74|137.54|0
1643883000000|2022-02-03 10:10:00|139.97|137.77|140.19|137.99|140.43|138.23|139.43|137.23|0
1643883300000|2022-02-03 10:15:00|140.12|137.92|139.5|137.3|140.16|137.96|139.42|137.22|0
1643883600000|2022-02-03 10:20:00|139.42|137.22|140.65|138.45|140.73|138.53|139.27|137.07|0
1643883900000|2022-02-03 10:25:00|140.73|138.53|140.49|138.29|140.88|138.68|139.8|137.6|0
1643884200000|2022-02-03 10:30:00|140.57|138.37|140.1|137.9|140.57|138.37|139.95|137.75|0
1643884500000|2022-02-03 10:35:00|139.99|137.79|140.56|138.36|140.95|138.75|139.99|137.79|0
1643884800000|2022-02-03 10:40:00|140.64|138.44|140.48|138.28|140.87|138.67|140.33|138.13|0
1643885100000|2022-02-03 10:45:00|140.45|138.25|140.87|138.67|140.95|138.75|140.25|138.05|0
1643885400000|2022-02-03 10:50:00|140.91|138.71|141.33|139.13|141.41|139.21|140.79|138.59|0
1643885700000|2022-02-03 10:55:00|141.4|139.2|141.32|139.12|142.03|139.83|141.17|138.97|0
1643886000000|2022-02-03 11:00:00|141.25|139.05|141.17|138.97|142.1|139.9|140.7|138.5|0
1643886300000|2022-02-03 11:05:00|141.13|138.93|140.16|137.96|141.17|138.97|139.7|137.5|0
1643886600000|2022-02-03 11:10:00|140.05|137.85|141.24|139.04|141.24|139.04|140.05|137.85|0
1643886900000|2022-02-03 11:15:00|141.32|139.12|144.22|142.02|144.57|142.37|138.69|136.49|0
1643887200000|2022-02-03 11:20:00|144.14|141.94|144.69|142.49|144.77|142.57|144.14|141.94|0
1643887500000|2022-02-03 11:25:00|144.65|142.45|144.29|142.09|145|142.8|144.06|141.86|0
1643887800000|2022-02-03 11:30:00|144.25|142.05|144.76|142.56|144.99|142.79|144.13|141.93|0
1643888100000|2022-02-03 11:35:00|144.84|142.64|144.68|142.48|144.91|142.71|144.29|142.09|0
1643888400000|2022-02-03 11:40:00|144.64|142.44|143.74|141.54|144.68|142.48|143.66|141.46|0
1643888700000|2022-02-03 11:45:00|143.66|141.46|143.34|141.14|143.97|141.77|143.27|141.07|0
1643889000000|2022-02-03 11:50:00|143.38|141.18|142.95|140.75|143.5|141.3|142.8|140.6|0
1643889300000|2022-02-03 11:55:00|142.92|140.72|142.25|140.05|143.03|140.83|142.18|139.98|0
1643889600000|2022-02-03 12:00:00|142.41|140.21|144.04|141.84|144.04|141.84|142.1|139.9|0
1643889900000|2022-02-03 12:05:00|144.08|141.88|143.25|141.05|144.19|141.99|143.18|140.98|0
1643890200000|2022-02-03 12:10:00|143.33|141.13|142.4|140.2|143.37|141.17|142.32|140.12|0
1643890500000|2022-02-03 12:15:00|142.63|140.43|141.32|139.12|142.71|140.51|141.24|139.04|0
1643890800000|2022-02-03 12:20:00|141.36|139.16|141.85|139.65|141.93|139.73|141.24|139.04|0
1643891100000|2022-02-03 12:25:00|141.93|139.73|141.62|139.42|142.62|140.42|141.54|139.34|0
1643891400000|2022-02-03 12:30:00|141.58|139.38|141.85|139.65|142.62|140.42|141.58|139.38|0
1643891700000|2022-02-03 12:35:00|141.89|139.69|139.39|137.19|142.12|139.92|139.2|137|0
1643892000000|2022-02-03 12:40:00|139.2|137|140.3|138.1|140.38|138.18|139.05|136.85|0
1643892300000|2022-02-03 12:45:00|140.27|138.07|140.3|138.1|140.61|138.41|139.58|137.38|0
1643892600000|2022-02-03 12:50:00|140.45|138.25|139.31|137.11|140.45|138.25|138.7|136.5|0
1643892900000|2022-02-03 12:55:00|139.54|137.34|140.14|137.94|140.53|138.33|139.54|137.34|0
1643893200000|2022-02-03 13:00:00|140.37|138.17|140.75|138.55|141.91|139.71|140.22|138.02|0
1643893500000|2022-02-03 13:05:00|140.67|138.47|140.4|138.2|141.52|139.32|140.17|137.97|0
1643893800000|2022-02-03 13:10:00|140.55|138.35|141.24|139.04|141.71|139.51|140.25|138.05|0
1643894100000|2022-02-03 13:15:00|141.17|138.97|140.32|138.12|141.24|139.04|140.09|137.89|0
1643894400000|2022-02-03 13:20:00|140.55|138.35|140.66|138.46|141.16|138.96|140.09|137.89|0
1643894700000|2022-02-03 13:25:00|140.7|138.5|141.2|139|141.27|139.07|140.16|137.96|0
1643895000000|2022-02-03 13:30:00|140.89|138.69|140.85|138.65|141.23|139.03|139.89|137.69|0
1643895300000|2022-02-03 13:35:00|140.89|138.69|141.69|139.49|142.16|139.96|140.46|138.26|0
1643895600000|2022-02-03 13:40:00|141.73|139.53|144.18|141.98|144.34|142.14|141.07|138.87|0
1643895900000|2022-02-03 13:45:00|144.1|141.9|145.52|143.32|145.6|143.4|143.55|141.35|0
1643896200000|2022-02-03 13:50:00|145.56|143.36|145.99|143.79|146.38|144.18|145.2|143|0
1643896500000|2022-02-03 13:55:00|145.83|143.63|144.46|142.26|146.62|144.42|144.06|141.86|0
1643896800000|2022-02-03 14:00:00|144.54|142.34|148.01|145.81|148.57|146.37|144.22|142.02|0
1643897100000|2022-02-03 14:05:00|147.93|145.73|147.89|145.69|148.76|146.56|146.98|144.78|0
1643897400000|2022-02-03 14:10:00|147.85|145.65|148.12|145.92|148.52|146.32|147.57|145.37|0
1643897700000|2022-02-03 14:15:00|148.28|146.08|148.76|146.56|148.8|146.6|147.81|145.61|0
1643898000000|2022-02-03 14:20:00|148.68|146.48|148.48|146.28|149.15|146.95|147.88|145.68|0
1643898300000|2022-02-03 14:25:00|148.44|146.24|148.59|146.39|149.43|147.23|147.76|145.56|0
1643898600000|2022-02-03 14:30:00|148.51|146.31|150.35|148.15|151.39|149.19|147.17|144.97|0
1643898900000|2022-02-03 14:35:00|149.86|147.66|142.6|140.4|150.27|148.07|142.6|140.4|0
1643899200000|2022-02-03 14:40:00|142.8|140.6|145.76|143.56|146.67|144.47|142.33|140.13|0
1643899500000|2022-02-03 14:45:00|145.84|143.64|148.77|146.57|148.77|146.57|145.84|143.64|0
1643899800000|2022-02-03 14:50:00|148.85|146.65|149.49|147.29|150.05|147.85|146.34|144.14|0
1643900100000|2022-02-03 14:55:00|149.57|147.37|149.28|147.08|150.05|147.85|147.65|145.45|0
1643900400000|2022-02-03 15:00:00|149.24|147.04|147.64|145.44|149.88|147.68|146.22|144.02|0
1643900700000|2022-02-03 15:05:00|147.92|145.72|147|144.8|149.12|146.92|145.11|142.91|0
1643901000000|2022-02-03 15:10:00|146.29|144.09|144.76|142.56|147.8|145.6|144.64|142.44|0
1643901300000|2022-02-03 15:15:00|144.79|142.59|142.42|140.22|146.07|143.87|142.42|140.22|0
1643901600000|2022-02-03 15:20:00|142.27|140.07|143.59|141.39|143.75|141.55|140.49|138.29|0
1643901900000|2022-02-03 15:25:00|143.36|141.16|141.26|139.06|143.63|141.43|141.26|139.06|0
1643902200000|2022-02-03 15:30:00|141.41|139.21|142.03|139.83|142.88|140.68|140.11|137.91|0
1643902500000|2022-02-03 15:35:00|141.95|139.75|141.56|139.36|142.88|140.68|141.02|138.82|0
1643902800000|2022-02-03 15:40:00|141.79|139.59|141.71|139.51|142.02|139.82|140.33|138.13|0
1643903100000|2022-02-03 15:45:00|141.4|139.2|144.08|141.88|144.32|142.12|141.1|138.9|0
1643903400000|2022-02-03 15:50:00|143.89|141.69|142.25|140.05|143.89|141.69|142.02|139.82|0
1643903700000|2022-02-03 15:55:00|142.21|140.01|141.09|138.89|142.87|140.67|139.08|136.88|0
1643904000000|2022-02-03 16:00:00|140.93|138.73|141.71|139.51|143.12|140.92|140.86|138.66|0
1643904300000|2022-02-03 16:05:00|141.67|139.47|140.04|137.84|141.79|139.59|139.23|137.03|0
1643904600000|2022-02-03 16:10:00|140.31|138.11|138.15|135.95|140.72|138.52|137.61|135.41|0
1643904900000|2022-02-03 16:15:00|138.07|135.87|138.76|136.56|139.14|136.94|137.92|135.72|0
1643905200000|2022-02-03 16:20:00|138.6|136.4|141.54|139.34|141.85|139.65|138.6|136.4|0
1643905500000|2022-02-03 16:25:00|141.3|139.1|142.08|139.88|143.18|140.98|140.68|138.48|0
1643905800000|2022-02-03 16:30:00|141.92|139.72|143.17|140.97|143.41|141.21|141.38|139.18|0
1643906100000|2022-02-03 16:35:00|143.1|140.9|143.82|141.62|143.98|141.78|141.18|138.98|0
1643906400000|2022-02-03 16:40:00|143.74|141.54|143.58|141.38|144.69|142.49|143.31|141.11|0
1643906700000|2022-02-03 16:45:00|143.5|141.3|144.29|142.09|144.52|142.32|143.03|140.83|0
1643907000000|2022-02-03 16:50:00|144.25|142.05|145.81|143.61|146.21|144.01|143.58|141.38|0
1643907300000|2022-02-03 16:55:00|145.77|143.57|147.8|145.6|147.8|145.6|144.94|142.74|0
1643907600000|2022-02-03 17:00:00|147.68|145.48|150.16|147.96|150.4|148.2|145.48|143.28|0
1643907900000|2022-02-03 17:05:00|150.08|147.88|148.86|146.66|150.32|148.12|148.78|146.58|0
1643908200000|2022-02-03 17:10:00|149.18|146.98|148.74|146.54|150.67|148.47|148.66|146.46|0
1643908500000|2022-02-03 17:15:00|148.82|146.62|151.89|149.69|151.89|149.69|148.82|146.62|0
1643908800000|2022-02-03 17:20:00|152.37|150.17|149.62|147.42|152.37|150.17|149.38|147.18|0
1643909100000|2022-02-03 17:25:00|149.54|147.34|149.53|147.33|150.02|147.82|148.81|146.61|0
1643909400000|2022-02-03 17:30:00|149.77|147.57|150.01|147.81|151.23|149.03|148.89|146.69|0
1643909700000|2022-02-03 17:35:00|149.89|147.69|148.88|146.68|150.01|147.81|148.01|145.81|0
1643910000000|2022-02-03 17:40:00|148.8|146.6|150.49|148.29|150.49|148.29|148.21|146.01|0
1643910300000|2022-02-03 17:45:00|150.81|148.61|151.62|149.42|152.44|150.24|149.97|147.77|0
1643910600000|2022-02-03 17:50:00|151.46|149.26|151.34|149.14|151.7|149.5|150.53|148.33|0
1643910900000|2022-02-03 17:55:00|151.42|149.22|150.08|147.88|151.94|149.74|149.84|147.64|0
1643911200000|2022-02-03 18:00:00|150.24|148.04|151.86|149.66|152.18|149.98|150.24|148.04|0
1643911500000|2022-02-03 18:05:00|151.94|149.74|152.34|150.14|152.43|150.23|150.56|148.36|0
1643911800000|2022-02-03 18:10:00|153|150.8|151.87|149.67|153|150.8|151.09|148.89|0
1643912100000|2022-02-03 18:15:00|151.75|149.55|151.42|149.22|151.99|149.79|150.61|148.41|0
1643912400000|2022-02-03 18:20:00|151.46|149.26|149.56|147.36|151.7|149.5|149.12|146.92|0
1643912700000|2022-02-03 18:25:00|149.48|147.28|150.36|148.16|150.73|148.53|149.32|147.12|0
1643913000000|2022-02-03 18:30:00|150.28|148.08|149.15|146.95|150.52|148.32|148.27|146.07|0
1643913300000|2022-02-03 18:35:00|149.23|147.03|150.52|148.32|151.25|149.05|149.19|146.99|0
1643913600000|2022-02-03 18:40:00|150.36|148.16|150.59|148.39|150.8|148.6|149.87|147.67|0
1643913900000|2022-02-03 18:45:00|150.27|148.07|149.71|147.51|150.59|148.39|149.31|147.11|0
1643914200000|2022-02-03 18:50:00|149.75|147.55|150.75|148.55|151.24|149.04|149.54|147.34|0
1643914500000|2022-02-03 18:55:00|150.83|148.63|150.59|148.39|151.4|149.2|150.1|147.9|0
1643914800000|2022-02-03 19:00:00|150.67|148.47|149.46|147.26|151.23|149.03|148.98|146.78|0
1643915100000|2022-02-03 19:05:00|149.5|147.3|149.41|147.21|149.94|147.74|148.65|146.45|0
1643915400000|2022-02-03 19:10:00|149.37|147.17|150.54|148.34|150.74|148.54|149.05|146.85|0
1643915700000|2022-02-03 19:15:00|150.33|148.13|149.85|147.65|150.38|148.18|149.45|147.25|0
1643916000000|2022-02-03 19:20:00|149.93|147.73|150.33|148.13|150.65|148.45|149.37|147.17|0
1643916300000|2022-02-03 19:25:00|150.41|148.21|151.94|149.74|152.76|150.56|150.09|147.89|0
1643916600000|2022-02-03 19:30:00|151.86|149.66|152.43|150.23|153.49|151.29|151.86|149.66|0
1643916900000|2022-02-03 19:35:00|152.31|150.11|154.64|152.44|154.97|152.77|151.94|149.74|0
1643917200000|2022-02-03 19:40:00|154.72|152.52|157.29|155.09|157.54|155.34|154.72|152.52|0
1643917500000|2022-02-03 19:45:00|157.38|155.18|158.06|155.86|158.31|156.11|155.84|153.64|0
1643917800000|2022-02-03 19:50:00|158.14|155.94|158.71|156.51|158.87|156.67|157.47|155.27|0
1643918100000|2022-02-03 19:55:00|158.62|156.42|158.04|155.84|158.87|156.67|157.29|155.09|0
1643918400000|2022-02-03 20:00:00|157.95|155.75|159.71|157.51|160.3|158.1|157.04|154.84|0
1643918700000|2022-02-03 20:05:00|159.54|157.34|159.54|157.34|159.87|157.67|158.28|156.08|0
1643919000000|2022-02-03 20:10:00|159.62|157.42|157.69|155.49|159.79|157.59|157.53|155.33|0
1643919300000|2022-02-03 20:15:00|157.28|155.08|154.97|152.77|157.28|155.08|154.97|152.77|0
1643919600000|2022-02-03 20:20:00|155.05|152.85|155.13|152.93|155.21|153.01|153.41|151.21|0
1643919900000|2022-02-03 20:25:00|155.21|153.01|155.71|153.51|156.78|154.58|155.13|152.93|0
1643920200000|2022-02-03 20:30:00|155.87|153.67|159.63|157.43|159.63|157.43|155.87|153.67|0
1643920500000|2022-02-03 20:35:00|159.88|157.68|159.96|157.76|160.89|158.69|158.87|156.67|0
1643920800000|2022-02-03 20:40:00|160.3|158.1|159.54|157.34|160.55|158.35|158.28|156.08|0
1643921100000|2022-02-03 20:45:00|160.04|157.84|161.73|159.53|162.33|160.13|160.04|157.84|0
1643921400000|2022-02-03 20:50:00|162.33|160.13|166.24|164.04|166.67|164.47|160.88|158.68|0
1643921700000|2022-02-03 20:55:00|165.63|163.43|166.41|164.21|167.18|164.98|160.11|157.91|0
1643922000000|2022-02-03 21:00:00|165.72|163.52|153.73|151.53|165.72|163.52|153.73|151.53|0
1643922300000|2022-02-03 21:05:00|153.77|151.57|155.61|153.41|156.47|154.27|153.08|150.88|0
1643922600000|2022-02-03 21:10:00|155.36|153.16|154.26|152.06|156.47|154.27|154.22|152.02|0
1643922900000|2022-02-03 21:15:00|154.84|152.04|149.4|146.6|155.09|152.29|149.13|146.33|0
1643923200000|2022-02-03 21:20:00|149.37|146.57|150.28|147.48|150.4|147.6|149.17|146.37|0
1643923500000|2022-02-03 21:25:00|150.44|147.64|149.92|147.12|151.03|148.23|149.64|146.84|0
1643923800000|2022-02-03 21:30:00|149.95|147.15|149.87|147.07|150.03|147.23|149|146.2|0
1643924100000|2022-02-03 21:35:00|149.91|147.11|149|146.2|150.11|147.31|148.96|146.16|0
1643924400000|2022-02-03 21:40:00|148.92|146.12|148.56|145.76|149.39|146.59|148.28|145.48|0
1643924700000|2022-02-03 21:45:00|148.52|145.72|149.07|146.27|149.15|146.35|148.52|145.72|0
1643925000000|2022-02-03 21:50:00|149.11|146.31|147.41|144.61|149.62|146.82|147.41|144.61|0
1643925300000|2022-02-03 21:55:00|147.49|144.69|147.56|144.76|147.92|145.12|146.86|144.06|0
1643925600000|2022-02-03 22:00:00|147.49|144.69|147.99|145.19|148.24|145.44|147.49|144.69|0
1643925900000|2022-02-03 22:05:00|147.98|145.18|148.77|145.97|148.77|145.97|147.98|145.18|0
1643926200000|2022-02-03 22:10:00|148.74|145.94|149.06|146.26|149.32|146.52|148.74|145.94|0
1643926500000|2022-02-03 22:15:00|149.05|146.25|149.64|146.84|149.64|146.84|148.95|146.15|0
1643926800000|2022-02-03 22:20:00|149.58|146.78|149.88|147.08|149.92|147.12|149.52|146.72|0
1643927100000|2022-02-03 22:25:00|149.85|147.05|150.66|147.86|150.72|147.92|149.85|147.05|0
1643927400000|2022-02-03 22:30:00|150.67|147.87|149.83|147.03|150.68|147.88|149.83|147.03|0
1643927700000|2022-02-03 22:35:00|149.89|147.09|150.38|147.58|150.42|147.62|148.9|146.1|0
1643928000000|2022-02-03 22:40:00|150.3|147.5|149.5|146.7|150.3|147.5|148.99|146.19|0
1643928300000|2022-02-03 22:45:00|149.49|146.69|150.14|147.34|150.22|147.42|149.42|146.62|0
1643928600000|2022-02-03 22:50:00|150.15|147.35|149.31|146.51|150.19|147.39|149.26|146.46|0
1643928900000|2022-02-03 22:55:00|149.32|146.52|148.84|146.04|149.36|146.56|148.84|146.04|0
1643929200000|2022-02-03 23:00:00|148.97|146.17|149.34|146.54|150.61|147.81|148.91|146.11|0
1643929500000|2022-02-03 23:05:00|149.22|146.42|148.78|145.98|149.22|146.42|148.23|145.43|0
1643929800000|2022-02-03 23:10:00|148.67|145.87|148.66|145.86|148.98|146.18|147.76|144.96|0
1643930100000|2022-02-03 23:15:00|148.7|145.9|147.48|144.68|148.74|145.94|147.24|144.44|0
1643930400000|2022-02-03 23:20:00|147.36|144.56|147.75|144.95|147.99|145.19|147.12|144.32|0
1643930700000|2022-02-03 23:25:00|147.59|144.79|148.45|145.65|148.61|145.81|147.59|144.79|0
1643931000000|2022-02-03 23:30:00|148.37|145.57|147.66|144.86|148.37|145.57|147.58|144.78|0
1643931300000|2022-02-03 23:35:00|147.7|144.9|147.58|144.78|148.37|145.57|147.5|144.7|0
1643931600000|2022-02-03 23:40:00|147.54|144.74|147.85|145.05|148.41|145.61|147.31|144.51|0
1643931900000|2022-02-03 23:45:00|147.93|145.13|147.57|144.77|147.93|145.13|146.95|144.15|0
1643932200000|2022-02-03 23:50:00|147.65|144.85|148.4|145.6|148.6|145.8|147.57|144.77|0
1643932500000|2022-02-03 23:55:00|148.28|145.48|148.59|145.79|148.91|146.11|148.28|145.48|0
1643932800000|2022-02-04 00:00:00|148.32|145.52|147.72|144.92|149.15|146.35|147.64|144.84|0
1643933100000|2022-02-04 00:05:00|147.64|144.84|147.37|144.57|148.35|145.55|147.25|144.45|0
1643933400000|2022-02-04 00:10:00|147.33|144.53|147.64|144.84|147.72|144.92|147.09|144.29|0
1643933700000|2022-02-04 00:15:00|147.52|144.72|147.91|145.11|148.19|145.39|147.32|144.52|0
1643934000000|2022-02-04 00:20:00|147.95|145.15|147.95|145.15|148.11|145.31|147.55|144.75|0
1643934300000|2022-02-04 00:25:00|147.87|145.07|148.34|145.54|148.58|145.78|147.55|144.75|0
1643934600000|2022-02-04 00:30:00|148.18|145.38|149.36|146.56|149.52|146.72|148.18|145.38|0
1643934900000|2022-02-04 00:35:00|149.44|146.64|149.6|146.8|149.6|146.8|148.85|146.05|0
1643935200000|2022-02-04 00:40:00|149.52|146.72|149.36|146.56|149.68|146.88|149.12|146.32|0
1643935500000|2022-02-04 00:45:00|149.32|146.52|148.8|146|149.36|146.56|148.48|145.68|0
1643935800000|2022-02-04 00:50:00|148.88|146.08|148.8|146|149.08|146.28|148.48|145.68|0
1643936100000|2022-02-04 00:55:00|148.96|146.16|148.71|145.91|148.96|146.16|148.56|145.76|0
1643936400000|2022-02-04 01:00:00|148.87|146.07|149.03|146.23|149.98|147.18|148.48|145.68|0
1643936700000|2022-02-04 01:05:00|148.95|146.15|149.98|147.18|150.22|147.42|148.95|146.15|0
1643937000000|2022-02-04 01:10:00|150.02|147.22|150.29|147.49|150.74|147.94|149.98|147.18|0
1643937300000|2022-02-04 01:15:00|150.21|147.41|151.09|148.29|151.25|148.45|149.82|147.02|0
1643937600000|2022-02-04 01:20:00|151.17|148.37|150.11|147.31|151.49|148.69|149.88|147.08|0
1643937900000|2022-02-04 01:25:00|150.03|147.23|149.63|146.83|150.67|147.87|149.39|146.59|0
1643938200000|2022-02-04 01:30:00|149.47|146.67|150.43|147.63|150.51|147.71|149.31|146.51|0
1643938500000|2022-02-04 01:35:00|150.27|147.47|151.19|148.39|151.23|148.43|150.11|147.31|0
1643938800000|2022-02-04 01:40:00|151.23|148.43|151.39|148.59|151.55|148.75|150.82|148.02|0
1643939100000|2022-02-04 01:45:00|151.3|148.5|151.59|148.79|152.6|149.8|151.22|148.42|0
1643939400000|2022-02-04 01:50:00|151.54|148.74|151.22|148.42|151.66|148.86|151.14|148.34|0
1643939700000|2022-02-04 01:55:00|151.26|148.46|151.66|148.86|151.78|148.98|151.06|148.26|0
1643940000000|2022-02-04 02:00:00|151.58|148.78|151.17|148.37|151.62|148.82|151.13|148.33|0
1643940300000|2022-02-04 02:05:00|151.21|148.41|150.33|147.53|151.25|148.45|150.25|147.45|0
1643940600000|2022-02-04 02:10:00|150.25|147.45|149.92|147.12|150.25|147.45|149.37|146.57|0
1643940900000|2022-02-04 02:15:00|149.96|147.16|149|146.2|150|147.2|148.96|146.16|0
1643941200000|2022-02-04 02:20:00|149.04|146.24|149.52|146.72|149.6|146.8|148.72|145.92|0
1643941500000|2022-02-04 02:25:00|149.56|146.76|149.08|146.28|149.68|146.88|149.04|146.24|0
1643941800000|2022-02-04 02:30:00|149.12|146.32|148.48|145.68|149.27|146.47|148.48|145.68|0
1643942100000|2022-02-04 02:35:00|148.56|145.76|148.87|146.07|149.11|146.31|148.56|145.76|0
1643942400000|2022-02-04 02:40:00|148.79|145.99|149.27|146.47|149.27|146.47|148.63|145.83|0
1643942700000|2022-02-04 02:45:00|149.19|146.39|149.18|146.38|149.42|146.62|149.18|146.38|0
1643943000000|2022-02-04 02:50:00|149.1|146.3|149.02|146.22|149.5|146.7|148.78|145.98|0
1643943300000|2022-02-04 02:55:00|149.06|146.26|149.58|146.78|149.58|146.78|149.06|146.26|0
1643943600000|2022-02-04 03:00:00|149.5|146.7|149.49|146.69|149.89|147.09|149.38|146.58|0
1643943900000|2022-02-04 03:05:00|149.41|146.61|148.97|146.17|149.41|146.61|148.85|146.05|0
1643944200000|2022-02-04 03:10:00|148.93|146.13|148.06|145.26|148.97|146.17|148.06|145.26|0
1643944500000|2022-02-04 03:15:00|148.22|145.42|148.29|145.49|148.45|145.65|147.98|145.18|0
1643944800000|2022-02-04 03:20:00|148.21|145.41|148.21|145.41|148.45|145.65|148.05|145.25|0
1643945100000|2022-02-04 03:25:00|148.25|145.45|148.52|145.72|148.76|145.96|148.21|145.41|0
1643945400000|2022-02-04 03:30:00|148.56|145.76|149.08|146.28|149.32|146.52|148.29|145.49|0
1643945700000|2022-02-04 03:35:00|149.04|146.24|148.6|145.8|149.08|146.28|148.52|145.72|0
1643946000000|2022-02-04 03:40:00|148.68|145.88|148.79|145.99|148.79|145.99|148.44|145.64|0
1643946300000|2022-02-04 03:45:00|148.75|145.95|148.67|145.87|148.75|145.95|148.35|145.55|0
1643946600000|2022-02-04 03:50:00|148.59|145.79|148.55|145.75|148.79|145.99|148.23|145.43|0
1643946900000|2022-02-04 03:55:00|148.59|145.79|148.47|145.67|148.59|145.79|148.27|145.47|0
1643947200000|2022-02-04 04:00:00|148.35|145.55|147.29|144.49|148.38|145.58|147.29|144.49|0
1643947500000|2022-02-04 04:05:00|147.26|144.46|147.53|144.73|147.61|144.81|147.21|144.41|0
1643947800000|2022-02-04 04:10:00|147.61|144.81|147.33|144.53|147.61|144.81|147.17|144.37|0
1643948100000|2022-02-04 04:15:00|147.29|144.49|147.13|144.33|147.29|144.49|146.97|144.17|0
1643948400000|2022-02-04 04:20:00|147.17|144.37|146.89|144.09|147.2|144.4|146.57|143.77|0
1643948700000|2022-02-04 04:25:00|146.96|144.16|146.8|144|146.96|144.16|146.49|143.69|0
1643949000000|2022-02-04 04:30:00|146.73|143.93|146.33|143.53|146.73|143.93|146.33|143.53|0
1643949300000|2022-02-04 04:35:00|146.25|143.45|146.33|143.53|146.48|143.68|145.86|143.06|0
1643949600000|2022-02-04 04:40:00|146.37|143.57|146.16|143.36|146.37|143.57|145.93|143.13|0
1643949900000|2022-02-04 04:45:00|146.32|143.52|146.08|143.28|146.36|143.56|145.93|143.13|0
1643950200000|2022-02-04 04:50:00|146.16|143.36|146.32|143.52|146.48|143.68|146.16|143.36|0
1643950500000|2022-02-04 04:55:00|146.24|143.44|145.84|143.04|146.47|143.67|145.84|143.04|0
1643950800000|2022-02-04 05:00:00|145.68|142.88|145.37|142.57|145.68|142.88|145.21|142.41|0
1643951100000|2022-02-04 05:05:00|145.29|142.49|145.44|142.64|145.52|142.72|144.98|142.18|0
1643951400000|2022-02-04 05:10:00|145.48|142.68|145.52|142.72|145.6|142.8|145.13|142.33|0
1643951700000|2022-02-04 05:15:00|145.6|142.8|144.97|142.17|145.6|142.8|144.42|141.62|0
1643952000000|2022-02-04 05:20:00|145.01|142.21|144.73|141.93|145.01|142.21|144.57|141.77|0
1643952300000|2022-02-04 05:25:00|144.65|141.85|145.12|142.32|145.35|142.55|144.42|141.62|0
1643952600000|2022-02-04 05:30:00|145.04|142.24|145.19|142.39|145.43|142.63|144.88|142.08|0
1643952900000|2022-02-04 05:35:00|145.11|142.31|145.03|142.23|145.58|142.78|144.96|142.16|0
1643953200000|2022-02-04 05:40:00|145.07|142.27|145.11|142.31|145.38|142.58|144.88|142.08|0
1643953500000|2022-02-04 05:45:00|145.19|142.39|145.11|142.31|145.5|142.7|145.11|142.31|0
1643953800000|2022-02-04 05:50:00|145.18|142.38|144.79|141.99|145.18|142.38|144.64|141.84|0
1643954100000|2022-02-04 05:55:00|144.75|141.95|144.32|141.52|144.75|141.95|144.16|141.36|0
1643954400000|2022-02-04 06:00:00|144.2|141.4|144.24|141.44|144.86|142.06|144.16|141.36|0
1643954700000|2022-02-04 06:05:00|144.32|141.52|144|141.2|144.32|141.52|144|141.2|0
1643955000000|2022-02-04 06:10:00|144.08|141.28|144.43|141.63|144.55|141.75|143.92|141.12|0
1643955300000|2022-02-04 06:15:00|144.47|141.67|144.15|141.35|144.62|141.82|144.15|141.35|0
1643955600000|2022-02-04 06:20:00|144.23|141.43|144.85|142.05|144.93|142.13|143.92|141.12|0
1643955900000|2022-02-04 06:25:00|144.89|142.09|144.85|142.05|145.12|142.32|144.46|141.66|0
1643956200000|2022-02-04 06:30:00|144.73|141.93|145|142.2|145|142.2|144.14|141.34|0
1643956500000|2022-02-04 06:35:00|145.04|142.24|144.8|142|145.16|142.36|144.53|141.73|0
1643956800000|2022-02-04 06:40:00|144.76|141.96|144.06|141.26|144.88|142.08|143.98|141.18|0
1643957100000|2022-02-04 06:45:00|144.02|141.22|144.13|141.33|144.25|141.45|143.9|141.1|0
1643957400000|2022-02-04 06:50:00|144.17|141.37|143.9|141.1|144.6|141.8|143.74|140.94|0
1643957700000|2022-02-04 06:55:00|143.82|141.02|144.21|141.41|144.36|141.56|143.74|140.94|0
1643958000000|2022-02-04 07:00:00|144.13|141.33|144.4|141.6|144.59|141.79|143.89|141.09|0
1643958300000|2022-02-04 07:05:00|144.44|141.64|143.58|140.78|144.59|141.79|143.5|140.7|0
1643958600000|2022-02-04 07:10:00|143.66|140.86|145.09|142.29|145.13|142.33|143.66|140.86|0
1643958900000|2022-02-04 07:15:00|145.13|142.33|145.99|143.19|146.15|143.35|144.82|142.02|0
1643959200000|2022-02-04 07:20:00|145.91|143.11|145.99|143.19|146.38|143.58|145.83|143.03|0
1643959500000|2022-02-04 07:25:00|145.91|143.11|149.49|146.69|156.21|153.41|135.19|132.39|0
1643959800000|2022-02-04 07:30:00|149.41|146.61|148.69|145.89|149.49|146.69|148.54|145.74|0
1643960100000|2022-02-04 07:35:00|148.73|145.93|148.14|145.34|149.32|146.52|146.87|144.07|0
1643960400000|2022-02-04 07:40:00|148.26|145.46|149.57|146.77|149.65|146.85|147.83|145.03|0
1643960700000|2022-02-04 07:45:00|149.65|146.85|148.85|146.05|149.65|146.85|148.53|145.73|0
1643961000000|2022-02-04 07:50:00|148.93|146.13|149.4|146.6|149.56|146.76|148.29|145.49|0
1643961300000|2022-02-04 07:55:00|149.32|146.52|147.52|144.72|149.48|146.68|147.52|144.72|0
1643961600000|2022-02-04 08:00:00|147.4|144.6|146.69|143.89|147.6|144.8|146.26|143.46|0
1643961900000|2022-02-04 08:05:00|146.35|144.15|146.35|144.15|147.14|144.94|145.32|143.12|0
1643962200000|2022-02-04 08:10:00|146.19|143.99|146.66|144.46|146.74|144.54|145.79|143.59|0
1643962500000|2022-02-04 08:15:00|146.58|144.38|145.83|143.63|146.82|144.62|144.93|142.73|0
1643962800000|2022-02-04 08:20:00|145.79|143.59|147.21|145.01|147.29|145.09|145.63|143.43|0
1643963100000|2022-02-04 08:25:00|147.17|144.97|148.87|146.67|149.08|146.88|147.13|144.93|0
1643963400000|2022-02-04 08:30:00|148.95|146.75|148.95|146.75|149.43|147.23|148.39|146.19|0
1643963700000|2022-02-04 08:35:00|149.03|146.83|149.39|147.19|149.75|147.55|148.87|146.67|0
1643964000000|2022-02-04 08:40:00|149.43|147.23|149.63|147.43|150.63|148.43|149.18|146.98|0
1643964300000|2022-02-04 08:45:00|149.55|147.35|150.79|148.59|151.03|148.83|149.43|147.23|0
1643964600000|2022-02-04 08:50:00|150.87|148.67|150.54|148.34|151.52|149.32|150.47|148.27|0
1643964900000|2022-02-04 08:55:00|150.51|148.31|149.74|147.54|150.51|148.31|149.34|147.14|0
1643965200000|2022-02-04 09:00:00|149.82|147.62|150.06|147.86|150.46|148.26|148.66|146.46|0
1643965500000|2022-02-04 09:05:00|149.97|147.77|150.94|148.74|150.94|148.74|149.65|147.45|0
1643965800000|2022-02-04 09:10:00|150.86|148.66|150.73|148.53|151.71|149.51|148.05|145.85|0
1643966100000|2022-02-04 09:15:00|151.02|148.82|151.42|149.22|151.74|149.54|150.21|148.01|0
1643966400000|2022-02-04 09:20:00|151.5|149.3|152.31|150.11|152.8|150.6|151.5|149.3|0
1643966700000|2022-02-04 09:25:00|152.23|150.03|151.49|149.29|153.2|151|150.85|148.65|0
1643967000000|2022-02-04 09:30:00|151.41|149.21|150.52|148.32|151.65|149.45|150.52|148.32|0
1643967300000|2022-02-04 09:35:00|150.48|148.28|150.36|148.16|150.84|148.64|149.8|147.6|0
1643967600000|2022-02-04 09:40:00|150.44|148.24|151.08|148.88|152.05|149.85|150.44|148.24|0
1643967900000|2022-02-04 09:45:00|151|148.8|151|148.8|151|148.8|150.35|148.15|0
1643968200000|2022-02-04 09:50:00|150.92|148.72|151.15|148.95|151.97|149.77|150.84|148.64|0
1643968500000|2022-02-04 09:55:00|151.24|149.04|152.53|150.33|152.69|150.49|151.24|149.04|0
1643968800000|2022-02-04 10:00:00|152.69|150.49|153.18|150.98|153.63|151.43|152.45|150.25|0
1643969100000|2022-02-04 10:05:00|153.26|151.06|154.65|152.45|154.98|152.78|153.26|151.06|0
1643969400000|2022-02-04 10:10:00|154.73|152.53|155.47|153.27|155.88|153.68|154.4|152.2|0
1643969700000|2022-02-04 10:15:00|155.55|153.35|156.38|154.18|156.62|154.42|155.38|153.18|0
1643970000000|2022-02-04 10:20:00|156.46|154.26|158.93|156.73|159.3|157.1|154.68|152.48|0
1643970300000|2022-02-04 10:25:00|158.97|156.77|158.63|156.43|158.97|156.77|157.54|155.34|0
1643970600000|2022-02-04 10:30:00|158.79|156.59|160.42|158.22|161.58|159.38|158.79|156.59|0
1643970900000|2022-02-04 10:35:00|160.12|157.92|160.63|158.43|161.01|158.81|159.57|157.37|0
1643971200000|2022-02-04 10:40:00|160.5|158.3|160.71|158.51|161.26|159.06|159.91|157.71|0
1643971500000|2022-02-04 10:45:00|160.92|158.72|161.59|159.39|162.23|160.03|160.2|158|0
1643971800000|2022-02-04 10:50:00|161.25|159.05|161.25|159.05|161.42|159.22|159.56|157.36|0
1643972100000|2022-02-04 10:55:00|160.74|158.54|160.15|157.95|162.6|160.4|159.81|157.61|0
1643972400000|2022-02-04 11:00:00|160.23|158.03|161.88|159.68|162.39|160.19|160.15|157.95|0
1643972700000|2022-02-04 11:05:00|162.34|160.14|164.05|161.85|164.48|162.28|161.5|159.3|0
1643973000000|2022-02-04 11:10:00|164.22|162.02|166.5|164.3|167.02|164.82|164.22|162.02|0
1643973300000|2022-02-04 11:15:00|166.76|164.56|166.25|164.05|167.37|165.17|164.14|161.94|0
1643973600000|2022-02-04 11:20:00|166.51|164.31|167.4|165.2|169.38|167.18|166.25|164.05|0
1643973900000|2022-02-04 11:25:00|167.23|165.03|164.98|162.78|167.23|165.03|164.29|162.09|0
1643974200000|2022-02-04 11:30:00|165.11|162.91|164.97|162.77|165.58|163.38|164.2|162|0
1643974500000|2022-02-04 11:35:00|165.02|162.82|163.43|161.23|165.84|163.64|163.04|160.84|0
1643974800000|2022-02-04 11:40:00|163.51|161.31|164.97|162.77|165.05|162.85|163.51|161.31|0
1643975100000|2022-02-04 11:45:00|165.01|162.81|166.69|164.49|167.13|164.93|164.97|162.77|0
1643975400000|2022-02-04 11:50:00|166.83|164.63|166.86|164.66|167.91|165.71|166.69|164.49|0
1643975700000|2022-02-04 11:55:00|166.78|164.58|169.13|166.93|169.13|166.93|166.6|164.4|0
1643976000000|2022-02-04 12:00:00|168.87|166.67|166.34|164.14|168.87|166.67|166.16|163.96|0
1643976300000|2022-02-04 12:05:00|166.25|164.05|166.07|163.87|167.38|165.18|165.73|163.53|0
1643976600000|2022-02-04 12:10:00|166.33|164.13|167.2|165|168.07|165.87|165.9|163.7|0
1643976900000|2022-02-04 12:15:00|167.24|165.04|166.15|163.95|167.81|165.61|166.07|163.87|0
1643977200000|2022-02-04 12:20:00|166.07|163.87|165.46|163.26|166.76|164.56|164.86|162.66|0
1643977500000|2022-02-04 12:25:00|165.37|163.17|164.04|161.84|165.46|163.26|163.99|161.79|0
1643977800000|2022-02-04 12:30:00|164.08|161.88|164.76|162.56|165.33|163.13|164.08|161.88|0
1643978100000|2022-02-04 12:35:00|164.68|162.48|163.77|161.57|164.68|162.48|163.56|161.36|0
1643978400000|2022-02-04 12:40:00|163.82|161.62|163.98|161.78|164.8|162.6|163.64|161.44|0
1643978700000|2022-02-04 12:45:00|163.94|161.74|161.17|158.97|163.94|161.74|161|158.8|0
1643979000000|2022-02-04 12:50:00|161.26|159.06|160.62|158.42|161.59|159.39|160.16|157.96|0
1643979300000|2022-02-04 12:55:00|160.58|158.38|160.57|158.37|160.91|158.71|159.57|157.37|0
1643979600000|2022-02-04 13:00:00|160.49|158.29|162.18|159.98|162.35|160.15|160.2|158|0
1643979900000|2022-02-04 13:05:00|162.22|160.02|162.13|159.93|162.69|160.49|161.63|159.43|0
1643980200000|2022-02-04 13:10:00|162.09|159.89|164.04|161.84|164.12|161.92|161.16|158.96|0
1643980500000|2022-02-04 13:15:00|164.12|161.92|162.77|160.57|164.29|162.09|159.69|157.49|0
1643980800000|2022-02-04 13:20:00|162.81|160.61|161.65|159.45|163.06|160.86|161.48|159.28|0
1643981100000|2022-02-04 13:25:00|161.86|159.66|161.91|159.71|162.12|159.92|160.17|157.97|0
1643981400000|2022-02-04 13:30:00|163.06|160.86|170.78|168.58|171.89|169.69|162.54|160.34|0
1643981700000|2022-02-04 13:35:00|171.09|168.89|167.04|164.84|171.53|169.33|166.59|164.39|0
1643982000000|2022-02-04 13:40:00|167.3|165.1|169.47|167.27|170.09|167.89|166.78|164.58|0
1643982300000|2022-02-04 13:45:00|169.43|167.23|167.49|165.29|169.43|167.23|166.44|164.24|0
1643982600000|2022-02-04 13:50:00|167.71|165.51|168.45|166.25|169.95|167.75|166.79|164.59|0
1643982900000|2022-02-04 13:55:00|168.58|166.38|170.65|168.45|170.74|168.54|167.97|165.77|0
1643983200000|2022-02-04 14:00:00|170.7|168.5|173.15|170.95|173.78|171.58|170.43|168.23|0
1643983500000|2022-02-04 14:05:00|173.33|171.13|170.47|168.27|173.33|171.13|170.16|167.96|0
1643983800000|2022-02-04 14:10:00|170.65|168.45|167.04|164.84|171|168.8|166.95|164.75|0
1643984100000|2022-02-04 14:15:00|166.86|164.66|165.69|163.49|167.3|165.1|164.61|162.41|0
1643984400000|2022-02-04 14:20:00|165.56|163.36|164.86|162.66|165.56|163.36|164.6|162.4|0
1643984700000|2022-02-04 14:25:00|165.03|162.83|163.99|161.79|165.03|162.83|162.45|160.25|0
1643985000000|2022-02-04 14:30:00|164.04|161.84|166.53|164.33|166.75|164.55|161.68|159.48|0
1643985300000|2022-02-04 14:35:00|166.36|164.16|166.05|163.85|168.15|165.95|164.75|162.55|0
1643985600000|2022-02-04 14:40:00|165.79|163.59|158.43|156.23|165.92|163.72|157.35|155.15|0
1643985900000|2022-02-04 14:45:00|158.69|156.49|158.91|156.71|159.67|157.47|157.01|154.81|0
1643986200000|2022-02-04 14:50:00|158.99|156.79|162.01|159.81|162.82|160.62|158.07|155.87|0
1643986500000|2022-02-04 14:55:00|161.62|159.42|159.61|157.41|161.79|159.59|158.43|156.23|0
1643986800000|2022-02-04 15:00:00|158.77|156.57|158.09|155.89|160.5|158.3|156.58|154.38|0
1643987100000|2022-02-04 15:05:00|158|155.8|159.44|157.24|159.44|157.24|156.75|154.55|0
1643987400000|2022-02-04 15:10:00|159.6|157.4|157.08|154.88|161.99|159.79|156.62|154.42|0
1643987700000|2022-02-04 15:15:00|157.33|155.13|155.41|153.21|157.33|155.13|154|151.8|0
1643988000000|2022-02-04 15:20:00|155.32|153.12|156.99|154.79|157.32|155.12|154.74|152.54|0
1643988300000|2022-02-04 15:25:00|157.15|154.95|162.84|160.64|162.84|160.64|155.82|153.62|0
1643988600000|2022-02-04 15:30:00|162.92|160.72|162.28|160.08|162.92|160.72|161|158.8|0
1643988900000|2022-02-04 15:35:00|162.45|160.25|166.16|163.96|168|165.8|162.28|160.08|0
1643989200000|2022-02-04 15:40:00|165.77|163.57|167.85|165.65|168.38|166.18|164.86|162.66|0
1643989500000|2022-02-04 15:45:00|168.03|165.83|170.28|168.08|172.51|170.31|168.03|165.83|0
1643989800000|2022-02-04 15:50:00|170.23|168.03|168.78|166.58|171.3|169.1|168.25|166.05|0
1643990100000|2022-02-04 15:55:00|168.69|166.49|169.92|167.72|170.45|168.25|167.72|165.52|0
1643990400000|2022-02-04 16:00:00|170.18|167.98|168.77|166.57|171.33|169.13|168.07|165.87|0
1643990700000|2022-02-04 16:05:00|168.68|166.48|170|167.8|170.4|168.2|168.07|165.87|0
1643991000000|2022-02-04 16:10:00|170.04|167.84|172.12|169.92|172.53|170.33|169.73|167.53|0
1643991300000|2022-02-04 16:15:00|172.3|170.1|169.99|167.79|173.02|170.82|169.64|167.44|0
1643991600000|2022-02-04 16:20:00|170.26|168.06|169.55|167.35|171.5|169.3|168.89|166.69|0
1643991900000|2022-02-04 16:25:00|169.51|167.31|166.31|164.11|169.51|167.31|164.93|162.73|0
1643992200000|2022-02-04 16:30:00|166.05|163.85|161.74|159.54|166.48|164.28|161.23|159.03|0
1643992500000|2022-02-04 16:35:00|161.36|159.16|160.93|158.73|161.65|159.45|159.57|157.37|0
1643992800000|2022-02-04 16:40:00|160.72|158.52|160.29|158.09|161.4|159.2|159.65|157.45|0
1643993100000|2022-02-04 16:45:00|160.37|158.17|161.25|159.05|162.09|159.89|157.84|155.64|0
1643993400000|2022-02-04 16:50:00|161.08|158.88|160.36|158.16|162.1|159.9|160.27|158.07|0
1643993700000|2022-02-04 16:55:00|160.27|158.07|160.22|158.02|160.27|158.07|157.74|155.54|0
1643994000000|2022-02-04 17:00:00|159.96|157.76|159.79|157.59|161.32|159.12|159.36|157.16|0
1643994300000|2022-02-04 17:05:00|159.7|157.5|159.36|157.16|161.32|159.12|158.9|156.7|0
1643994600000|2022-02-04 17:10:00|159.24|157.04|158.39|156.19|161.32|159.12|157.42|155.22|0
1643994900000|2022-02-04 17:15:00|158.34|156.14|158.42|156.22|159.19|156.99|157.17|154.97|0
1643995200000|2022-02-04 17:20:00|158.17|155.97|158.55|156.35|159.27|157.07|157.84|155.64|0
1643995500000|2022-02-04 17:25:00|158.51|156.31|157.96|155.76|158.84|156.64|156.99|154.79|0
1643995800000|2022-02-04 17:30:00|157.66|155.46|158.42|156.22|159.85|157.65|156.28|154.08|0
1643996100000|2022-02-04 17:35:00|158.5|156.3|156.65|154.45|159.09|156.89|156.65|154.45|0
1643996400000|2022-02-04 17:40:00|156.4|154.2|155.73|153.53|157.23|155.03|155.32|153.12|0
1643996700000|2022-02-04 17:45:00|155.98|153.78|155.31|153.11|156.73|154.53|155.31|153.11|0
1643997000000|2022-02-04 17:50:00|155.44|153.24|154.74|152.54|156.14|153.94|153.75|151.55|0
1643997300000|2022-02-04 17:55:00|154.41|152.21|153.41|151.21|155.32|153.12|153.13|150.93|0
1643997600000|2022-02-04 18:00:00|153.33|151.13|149.33|147.13|153.33|151.13|149.17|146.97|0
1643997900000|2022-02-04 18:05:00|149.25|147.05|147.43|145.23|151.57|149.37|147.35|145.15|0
1643998200000|2022-02-04 18:10:00|147.51|145.31|147.91|145.71|148.56|146.36|146.79|144.59|0
1643998500000|2022-02-04 18:15:00|147.83|145.63|148.64|146.44|149.2|147|147.51|145.31|0
1643998800000|2022-02-04 18:20:00|148.55|146.35|146.14|143.94|148.8|146.6|146.14|143.94|0
1643999100000|2022-02-04 18:25:00|146.3|144.1|148.15|145.95|148.79|146.59|146.3|144.1|0
1643999400000|2022-02-04 18:30:00|147.98|145.78|146.86|144.66|148.55|146.35|146.86|144.66|0
1643999700000|2022-02-04 18:35:00|146.94|144.74|147.74|145.54|148.54|146.34|146.78|144.58|0
1644000000000|2022-02-04 18:40:00|147.66|145.46|145.18|142.98|147.7|145.5|144.7|142.5|0
1644000300000|2022-02-04 18:45:00|145.02|142.82|147.18|144.98|147.5|145.3|145.02|142.82|0
1644000600000|2022-02-04 18:50:00|146.9|144.7|146.22|144.02|147.1|144.9|146.06|143.86|0
1644000900000|2022-02-04 18:55:00|146.26|144.06|146.29|144.09|147.38|145.18|146.06|143.86|0
1644001200000|2022-02-04 19:00:00|146.06|143.86|147.33|145.13|147.33|145.13|145.66|143.46|0
1644001500000|2022-02-04 19:05:00|147.09|144.89|147.01|144.81|147.85|145.65|146.69|144.49|0
1644001800000|2022-02-04 19:10:00|146.85|144.65|148.28|146.08|149.58|147.38|146.69|144.49|0
1644002100000|2022-02-04 19:15:00|148.45|146.25|150.22|148.02|150.22|148.02|147.96|145.76|0
1644002400000|2022-02-04 19:20:00|150.3|148.1|148.92|146.72|150.3|148.1|148.12|145.92|0
1644002700000|2022-02-04 19:25:00|148.84|146.64|148.28|146.08|149.08|146.88|147.39|145.19|0
1644003000000|2022-02-04 19:30:00|148.6|146.4|146.67|144.47|148.6|146.4|145.88|143.68|0
1644003300000|2022-02-04 19:35:00|146.71|144.51|145.48|143.28|146.71|144.51|144.81|142.61|0
1644003600000|2022-02-04 19:40:00|145.63|143.43|147.14|144.94|147.3|145.1|144.92|142.72|0
1644003900000|2022-02-04 19:45:00|146.98|144.78|147.14|144.94|148.02|145.82|146.66|144.46|0
1644004200000|2022-02-04 19:50:00|147.06|144.86|145.71|143.51|147.26|145.06|145.63|143.43|0
1644004500000|2022-02-04 19:55:00|145.78|143.58|144.83|142.63|145.86|143.66|144.83|142.63|0
1644004800000|2022-02-04 20:00:00|144.91|142.71|142|139.8|146.31|144.11|141.92|139.72|0
1644005100000|2022-02-04 20:05:00|141.92|139.72|140.78|138.58|142.7|140.5|140.51|138.31|0
1644005400000|2022-02-04 20:10:00|140.82|138.62|138.96|136.76|141.13|138.93|138.35|136.15|0
1644005700000|2022-02-04 20:15:00|138.88|136.68|141.51|139.31|141.51|139.31|138.65|136.45|0
1644006000000|2022-02-04 20:20:00|141.35|139.15|140.11|137.91|141.43|139.23|139.96|137.76|0
1644006300000|2022-02-04 20:25:00|139.95|137.75|140.96|138.76|141.58|139.38|139.34|137.14|0
1644006600000|2022-02-04 20:30:00|140.73|138.53|139.26|137.06|141.19|138.99|138.87|136.67|0
1644006900000|2022-02-04 20:35:00|139.37|137.17|140.42|138.22|140.95|138.75|139.37|137.17|0
1644007200000|2022-02-04 20:40:00|140.38|138.18|143.39|141.19|143.47|141.27|140.26|138.06|0
1644007500000|2022-02-04 20:45:00|143.12|140.92|145.22|143.02|146.66|144.46|142.76|140.56|0
1644007800000|2022-02-04 20:50:00|145.43|143.23|146.02|143.82|147.71|145.51|143.87|141.67|0
1644008100000|2022-02-04 20:55:00|146.26|144.06|150.72|148.52|150.72|148.52|146.26|144.06|0
1644008400000|2022-02-04 21:00:00|151.05|148.85|151.73|149.53|151.98|149.78|147.4|145.2|0
1644008700000|2022-02-04 21:05:00|151.56|149.36|152.98|150.78|153.23|151.03|151.15|148.95|0
1644009000000|2022-02-04 21:10:00|152.9|150.7|151.98|149.78|153.64|151.44|151.98|149.78|0
1644221100000|2022-02-07 08:05:00|148.17|145.97|149.67|147.47|150.36|148.16|147.68|145.48|0
1644221400000|2022-02-07 08:10:00|149.55|147.35|150.28|148.08|150.28|148.08|147.92|145.72|0
1644221700000|2022-02-07 08:15:00|150.2|148|153.58|151.38|153.71|151.51|150.03|147.83|0
1644222000000|2022-02-07 08:20:00|153.66|151.46|155.3|153.1|155.3|153.1|153|150.8|0
1644222300000|2022-02-07 08:25:00|155.17|152.97|157.16|154.96|157.71|155.51|153.12|150.92|0
1644222600000|2022-02-07 08:30:00|157.2|155|157.37|155.17|157.96|155.76|156.36|154.16|0
1644222900000|2022-02-07 08:35:00|157.54|155.34|155.68|153.48|157.92|155.72|155.1|152.9|0
1644223200000|2022-02-07 08:40:00|155.85|153.65|155.64|153.44|155.85|153.65|155.01|152.81|0
1644223500000|2022-02-07 08:45:00|155.76|153.56|154.34|152.14|155.76|153.56|154.09|151.89|0
1644223800000|2022-02-07 08:50:00|154.42|152.22|152.84|150.64|154.51|152.31|152.84|150.64|0
1644224100000|2022-02-07 08:55:00|152.76|150.56|153.59|151.39|153.92|151.72|152.72|150.52|0
1644224400000|2022-02-07 09:00:00|153.55|151.35|152.51|150.31|154.17|151.97|151.44|149.24|0
1644224700000|2022-02-07 09:05:00|152.47|150.27|153.16|150.96|153.17|150.97|151.72|149.52|0
1644225000000|2022-02-07 09:10:00|153.25|151.05|153.45|151.25|155.08|152.88|152.83|150.63|0
1644225300000|2022-02-07 09:15:00|153.49|151.29|154.24|152.04|154.32|152.12|152.58|150.38|0
1644225600000|2022-02-07 09:20:00|154.32|152.12|154.82|152.62|154.82|152.62|153.32|151.12|0
1644225900000|2022-02-07 09:25:00|154.78|152.58|154.11|151.91|155.07|152.87|153.86|151.66|0
1644226200000|2022-02-07 09:30:00|153.9|151.7|154.81|152.61|154.89|152.69|153.32|151.12|0
1644226500000|2022-02-07 09:35:00|154.85|152.65|155.1|152.9|155.56|153.36|154.06|151.86|0
1644226800000|2022-02-07 09:40:00|154.98|152.78|155.73|153.53|155.94|153.74|154.89|152.69|0
1644227100000|2022-02-07 09:45:00|155.64|153.44|156.98|154.78|156.98|154.78|155.22|153.02|0
1644227400000|2022-02-07 09:50:00|157.07|154.87|155.85|153.65|157.66|155.46|155.64|153.44|0
1644227700000|2022-02-07 09:55:00|155.89|153.69|155.05|152.85|155.89|153.69|154.38|152.18|0
1644228000000|2022-02-07 10:00:00|155.01|152.81|154.25|152.05|155.01|152.81|153.63|151.43|0
1644228300000|2022-02-07 10:05:00|154.17|151.97|154.67|152.47|154.87|152.67|153.96|151.76|0
1644228600000|2022-02-07 10:10:00|154.79|152.59|153.66|151.46|154.87|152.67|153.58|151.38|0
1644228900000|2022-02-07 10:15:00|153.7|151.5|154.28|152.08|154.28|152.08|153.54|151.34|0
1644229200000|2022-02-07 10:20:00|154.37|152.17|154.7|152.5|154.87|152.67|154.12|151.92|0
1644229500000|2022-02-07 10:25:00|154.61|152.41|154.28|152.08|154.91|152.71|153.53|151.33|0
1644229800000|2022-02-07 10:30:00|154.32|152.12|154.86|152.66|155.03|152.83|153.86|151.66|0
1644230100000|2022-02-07 10:35:00|154.9|152.7|154.73|152.53|155.61|153.41|154.11|151.91|0
1644230400000|2022-02-07 10:40:00|154.77|152.57|153.85|151.65|155.1|152.9|153.85|151.65|0
1644230700000|2022-02-07 10:45:00|153.81|151.61|153.77|151.57|154.02|151.82|152.86|150.66|0
1644231000000|2022-02-07 10:50:00|153.6|151.4|154.34|152.14|154.43|152.23|153.6|151.4|0
1644231300000|2022-02-07 10:55:00|154.43|152.23|155.55|153.35|155.76|153.56|154.34|152.14|0
1644231600000|2022-02-07 11:00:00|155.43|153.23|155.59|153.39|155.84|153.64|154.88|152.68|0
1644231900000|2022-02-07 11:05:00|155.51|153.31|155.5|153.3|156.51|154.31|155.17|152.97|0
1644232200000|2022-02-07 11:10:00|155.59|153.39|154.96|152.76|155.97|153.77|154.25|152.05|0
1644232500000|2022-02-07 11:15:00|155.04|152.84|154.66|152.46|155.08|152.88|154.08|151.88|0
1644232800000|2022-02-07 11:20:00|154.58|152.38|153.99|151.79|154.74|152.54|153.58|151.38|0
1644233100000|2022-02-07 11:25:00|153.95|151.75|153.62|151.42|153.95|151.75|152.91|150.71|0
1644233400000|2022-02-07 11:30:00|153.57|151.37|152.95|150.75|153.57|151.37|152.58|150.38|0
1644233700000|2022-02-07 11:35:00|152.83|150.63|152.82|150.62|152.99|150.79|151.88|149.68|0
1644234000000|2022-02-07 11:40:00|152.87|150.67|153.81|151.61|154.06|151.86|152.87|150.67|0
1644234300000|2022-02-07 11:45:00|153.9|151.7|153.73|151.53|154.31|152.11|153.31|151.11|0
1644234600000|2022-02-07 11:50:00|153.65|151.45|153.48|151.28|154.14|151.94|153.23|151.03|0
1644234900000|2022-02-07 11:55:00|153.56|151.36|153.1|150.9|154.02|151.82|152.28|150.08|0
1644235200000|2022-02-07 12:00:00|152.85|150.65|151.41|149.21|152.85|150.65|151.24|149.04|0
1644235500000|2022-02-07 12:05:00|151.33|149.13|150.83|148.63|151.41|149.21|150.63|148.43|0
1644235800000|2022-02-07 12:10:00|150.91|148.71|149.44|147.24|150.91|148.71|149.36|147.16|0
1644236100000|2022-02-07 12:15:00|149.52|147.32|149.68|147.48|149.68|147.48|148.47|146.27|0
1644236400000|2022-02-07 12:20:00|149.6|147.4|150.33|148.13|150.41|148.21|149.52|147.32|0
1644236700000|2022-02-07 12:25:00|150.37|148.17|150.49|148.29|151.07|148.87|150.33|148.13|0
1644237000000|2022-02-07 12:30:00|150.41|148.21|150.33|148.13|150.66|148.46|149.84|147.64|0
1644237300000|2022-02-07 12:35:00|150.37|148.17|150.24|148.04|150.57|148.37|150|147.8|0
1644237600000|2022-02-07 12:40:00|150.16|147.96|149.83|147.63|150.24|148.04|149.75|147.55|0
1644237900000|2022-02-07 12:45:00|149.91|147.71|148.9|146.7|150.16|147.96|148.69|146.49|0
1644238200000|2022-02-07 12:50:00|148.85|146.65|149.09|146.89|149.17|146.97|148.09|145.89|0
1644238500000|2022-02-07 12:55:00|149.17|146.97|149.09|146.89|149.17|146.97|148.04|145.84|0
1644238800000|2022-02-07 13:00:00|149.17|146.97|147.71|145.51|149.5|147.3|147.71|145.51|0
1644239100000|2022-02-07 13:05:00|147.88|145.68|147.23|145.03|148.28|146.08|146.59|144.39|0
1644239400000|2022-02-07 13:10:00|147.31|145.11|147.23|145.03|147.39|145.19|146.43|144.23|0
1644239700000|2022-02-07 13:15:00|147.31|145.11|147.46|145.26|147.55|145.35|147.15|144.95|0
1644240000000|2022-02-07 13:20:00|147.38|145.18|145.49|143.29|150.94|148.74|144.61|142.41|0
1644240300000|2022-02-07 13:25:00|145.41|143.21|145.89|143.69|146.13|143.93|145.25|143.05|0
1644240600000|2022-02-07 13:30:00|145.97|143.77|147.38|145.18|147.42|145.22|145.93|143.73|0
1644240900000|2022-02-07 13:35:00|147.34|145.14|147.17|144.97|147.82|145.62|146.93|144.73|0
1644241200000|2022-02-07 13:40:00|147.21|145.01|147.13|144.93|147.65|145.45|146.68|144.48|0
1644241500000|2022-02-07 13:45:00|147.09|144.89|146.6|144.4|147.57|145.37|146.36|144.16|0
1644241800000|2022-02-07 13:50:00|146.52|144.32|147.16|144.96|147.24|145.04|146.44|144.24|0
1644242100000|2022-02-07 13:55:00|147.08|144.88|146.27|144.07|147.16|144.96|146.03|143.83|0
1644242400000|2022-02-07 14:00:00|146.19|143.99|146.47|144.27|146.59|144.39|146.11|143.91|0
1644242700000|2022-02-07 14:05:00|146.43|144.23|145.94|143.74|146.91|144.71|145.94|143.74|0
1644243000000|2022-02-07 14:10:00|146.02|143.82|147.23|145.03|147.23|145.03|145.78|143.58|0
1644243300000|2022-02-07 14:15:00|147.31|145.11|148|145.8|148.52|146.32|147.31|145.11|0
1644243600000|2022-02-07 14:20:00|148.04|145.84|147.02|144.82|148.28|146.08|146.9|144.7|0
1644243900000|2022-02-07 14:25:00|147.14|144.94|147.1|144.9|147.71|145.51|146.7|144.5|0
1644244200000|2022-02-07 14:30:00|147.22|145.02|151.11|148.91|151.11|148.91|146.41|144.21|0
1644244500000|2022-02-07 14:35:00|151.02|148.82|148|145.8|151.02|148.82|147.11|144.91|0
1644244800000|2022-02-07 14:40:00|148.32|146.12|147.91|145.71|149.14|146.94|146.51|144.31|0
1644245100000|2022-02-07 14:45:00|147.67|145.47|149.62|147.42|150.28|148.08|146.86|144.66|0
1644245400000|2022-02-07 14:50:00|149.7|147.5|143.98|141.78|149.7|147.5|143.9|141.7|0
1644245700000|2022-02-07 14:55:00|143.9|141.7|144.86|142.66|147.28|145.08|143.34|141.14|0
1644246000000|2022-02-07 15:00:00|144.54|142.34|145.6|143.4|146.34|144.14|142.9|140.7|0
1644246300000|2022-02-07 15:05:00|145.44|143.24|144.72|142.52|145.68|143.48|143.2|141|0
1644246600000|2022-02-07 15:10:00|144.8|142.6|148.52|146.32|148.52|146.32|144.15|141.95|0
1644246900000|2022-02-07 15:15:00|148.36|146.16|149.52|147.32|149.69|147.49|146.22|144.02|0
1644247200000|2022-02-07 15:20:00|149.36|147.16|146.35|144.15|149.93|147.73|145.63|143.43|0
1644247500000|2022-02-07 15:25:00|146.43|144.23|145.79|143.59|146.84|144.64|144.83|142.63|0
1644247800000|2022-02-07 15:30:00|145.63|143.43|142.6|140.4|146.83|144.63|142.44|140.24|0
1644248100000|2022-02-07 15:35:00|142.68|140.48|142.47|140.27|146.1|143.9|140.89|138.69|0
1644248400000|2022-02-07 15:40:00|142.35|140.15|144.78|142.58|145.67|143.47|142.23|140.03|0
1644248700000|2022-02-07 15:45:00|144.62|142.42|144.78|142.58|145.1|142.9|143.66|141.46|0
1644249000000|2022-02-07 15:50:00|144.86|142.66|144.46|142.26|145.67|143.47|143.42|141.22|0
1644249300000|2022-02-07 15:55:00|144.78|142.58|144.05|141.85|145.1|142.9|143.65|141.45|0
1644249600000|2022-02-07 16:00:00|144.21|142.01|145.33|143.13|146.14|143.94|143.09|140.89|0
1644249900000|2022-02-07 16:05:00|145.42|143.22|147.2|145|147.52|145.32|144.61|142.41|0
1644250200000|2022-02-07 16:10:00|147.12|144.92|145.73|143.53|147.12|144.92|145.41|143.21|0
1644250500000|2022-02-07 16:15:00|145.81|143.61|145.21|143.01|146.7|144.5|145.17|142.97|0
1644250800000|2022-02-07 16:20:00|145.17|142.97|145.66|143.46|146.31|144.11|144.77|142.57|0
1644251100000|2022-02-07 16:25:00|145.57|143.37|146.73|144.53|146.98|144.78|142.24|140.04|0
1644251400000|2022-02-07 16:30:00|146.81|144.61|148.68|146.48|149.01|146.81|146.81|144.61|0
1644251700000|2022-02-07 16:35:00|148.6|146.4|151.57|149.37|151.82|149.62|148.19|145.99|0
1644252000000|2022-02-07 16:40:00|151.49|149.29|153.24|151.04|153.49|151.29|151.07|148.87|0
1644252300000|2022-02-07 16:45:00|153.15|150.95|151.93|149.73|153.24|151.04|149.44|147.24|0
1644252600000|2022-02-07 16:50:00|152.01|149.81|152.01|149.81|152.93|150.73|151.35|149.15|0
1644252900000|2022-02-07 16:55:00|152.14|149.94|150.1|147.9|152.34|150.14|149.77|147.57|0
1644253200000|2022-02-07 17:00:00|150.23|148.03|150.51|148.31|152.17|149.97|149.93|147.73|0
1644253500000|2022-02-07 17:05:00|150.43|148.23|152.83|150.63|152.83|150.63|150.43|148.23|0
1644253800000|2022-02-07 17:10:00|152.75|150.55|152.16|149.96|152.92|150.72|151.58|149.38|0
1644254100000|2022-02-07 17:15:00|152.25|150.05|151.49|149.29|152.66|150.46|150.75|148.55|0
1644254400000|2022-02-07 17:20:00|151.58|149.38|150.58|148.38|151.83|149.63|150.25|148.05|0
1644254700000|2022-02-07 17:25:00|150.66|148.46|152.91|150.71|153.16|150.96|150.41|148.21|0
1644255000000|2022-02-07 17:30:00|152.99|150.79|152.07|149.87|154.33|152.13|151.65|149.45|0
1644255300000|2022-02-07 17:35:00|152.11|149.91|153.91|151.71|154.83|152.63|151.48|149.28|0
1644255600000|2022-02-07 17:40:00|153.74|151.54|152.23|150.03|153.74|151.54|151.9|149.7|0
1644255900000|2022-02-07 17:45:00|152.31|150.11|151.23|149.03|152.65|150.45|150.65|148.45|0
1644256200000|2022-02-07 17:50:00|151.35|149.15|151.81|149.61|151.97|149.77|150.73|148.53|0
1644256500000|2022-02-07 17:55:00|151.72|149.52|151.72|149.52|152.3|150.1|150.97|148.77|0
1644256800000|2022-02-07 18:00:00|151.89|149.69|150.14|147.94|152.39|150.19|149.24|147.04|0
1644257100000|2022-02-07 18:05:00|150.22|148.02|148.74|146.54|150.47|148.27|148.58|146.38|0
1644257400000|2022-02-07 18:10:00|148.66|146.46|147.6|145.4|149.15|146.95|147.03|144.83|0
1644257700000|2022-02-07 18:15:00|147.68|145.48|148.41|146.21|148.98|146.78|147.59|145.39|0
1644258000000|2022-02-07 18:20:00|148.49|146.29|148.45|146.25|148.81|146.61|147.43|145.23|0
1644258300000|2022-02-07 18:25:00|148.41|146.21|147.38|145.18|148.81|146.61|146.94|144.74|0
1644258600000|2022-02-07 18:30:00|147.34|145.14|147.1|144.9|147.42|145.22|146.29|144.09|0
1644258900000|2022-02-07 18:35:00|147.01|144.81|146.52|144.32|147.34|145.14|146.28|144.08|0
1644259200000|2022-02-07 18:40:00|146.44|144.24|146.68|144.48|146.85|144.65|145.96|143.76|0
1644259500000|2022-02-07 18:45:00|146.6|144.4|148.23|146.03|148.51|146.31|146.2|144|0
1644259800000|2022-02-07 18:50:00|148.14|145.94|147.73|145.53|148.55|146.35|147.08|144.88|0
1644260100000|2022-02-07 18:55:00|147.57|145.37|145.95|143.75|147.65|145.45|145.38|143.18|0
1644260400000|2022-02-07 19:00:00|146.11|143.91|146.19|143.99|146.83|144.63|145.78|143.58|0
1644260700000|2022-02-07 19:05:00|148.74|146.54|147.39|145.19|148.9|146.7|146.81|144.61|0
1644261000000|2022-02-07 19:10:00|147.31|145.11|147.06|144.86|147.31|145.11|146.41|144.21|0
1644261300000|2022-02-07 19:15:00|147.3|145.1|145.92|143.72|147.3|145.1|145.12|142.92|0
1644261600000|2022-02-07 19:20:00|146|143.8|146.32|144.12|146.81|144.61|145.28|143.08|0
1644261900000|2022-02-07 19:25:00|146.41|144.21|143.59|141.39|146.57|144.37|143.59|141.39|0
1644262200000|2022-02-07 19:30:00|143.43|141.23|143.59|141.39|144.31|142.11|143.19|140.99|0
1644262500000|2022-02-07 19:35:00|143.51|141.31|143.9|141.7|144.38|142.18|142.79|140.59|0
1644262800000|2022-02-07 19:40:00|144.06|141.86|141|138.8|144.22|142.02|140.76|138.56|0
1644263100000|2022-02-07 19:45:00|140.96|138.76|142.98|140.78|143.22|141.02|140.68|138.48|0
1644263400000|2022-02-07 19:50:00|143.06|140.86|143.06|140.86|143.78|141.58|142.9|140.7|0
1644263700000|2022-02-07 19:55:00|142.98|140.78|143.38|141.18|143.62|141.42|142.46|140.26|0
1644264000000|2022-02-07 20:00:00|143.46|141.26|142.26|140.06|144.66|142.46|142.18|139.98|0
1644264300000|2022-02-07 20:05:00|142.18|139.98|140.98|138.78|142.3|140.1|140.59|138.39|0
1644264600000|2022-02-07 20:10:00|141.06|138.86|138.62|136.42|141.38|139.18|138.62|136.42|0
1644264900000|2022-02-07 20:15:00|138.7|136.5|140.19|137.99|140.19|137.99|138.54|136.34|0
1644265200000|2022-02-07 20:20:00|140.27|138.07|141.93|139.73|142.29|140.09|140.19|137.99|0
1644265500000|2022-02-07 20:25:00|141.85|139.65|144.66|142.46|145.06|142.86|141.29|139.09|0
1644265800000|2022-02-07 20:30:00|144.33|142.13|144.73|142.53|145.3|143.1|143.36|141.16|0
1644266100000|2022-02-07 20:35:00|144.65|142.45|148.16|145.96|148.41|146.21|144.01|141.81|0
1644266400000|2022-02-07 20:40:00|148.33|146.13|149.83|147.63|150|147.8|145.34|143.14|0
1644266700000|2022-02-07 20:45:00|150.42|148.22|151.33|149.13|152|149.8|150.16|147.96|0
1644267000000|2022-02-07 20:50:00|151.5|149.3|154.66|152.46|155.22|153.02|148.75|146.55|0
1644267300000|2022-02-07 20:55:00|154.53|152.33|151.92|149.72|156.4|154.2|151.92|149.72|0
1644267600000|2022-02-07 21:00:00|152.08|149.88|149.35|147.15|152.08|149.88|148.65|146.45|0
1644267900000|2022-02-07 21:05:00|149.43|147.23|149.6|147.4|149.68|147.48|148.85|146.65|0
1644268200000|2022-02-07 21:10:00|149.48|147.28|148.93|146.73|149.51|147.31|148.6|146.4|0
1644268500000|2022-02-07 21:15:00|149.31|146.51|149.39|146.59|149.64|146.84|148.98|146.18|0
1644268800000|2022-02-07 21:20:00|149.31|146.51|149.31|146.51|149.48|146.68|149.23|146.43|0
1644269100000|2022-02-07 21:25:00|149.23|146.43|148.81|146.01|149.31|146.51|148.77|145.97|0
1644269400000|2022-02-07 21:30:00|148.85|146.05|148.81|146.01|149.14|146.34|148.81|146.01|0
1644269700000|2022-02-07 21:35:00|148.89|146.09|148.89|146.09|148.89|146.09|148.64|145.84|0
1644270000000|2022-02-07 21:40:00|148.8|146|149.13|146.33|149.22|146.42|148.8|146|0
1644270300000|2022-02-07 21:45:00|149.21|146.41|149.13|146.33|149.46|146.66|149.13|146.33|0
1644270600000|2022-02-07 21:50:00|149.05|146.25|148.55|145.75|149.21|146.41|148.55|145.75|0
1644270900000|2022-02-07 21:55:00|148.63|145.83|148.83|146.03|149.04|146.24|148.63|145.83|0
1644271200000|2022-02-07 22:00:00|149.02|146.22|148.81|146.01|149.02|146.22|148.69|145.89|0
1644271500000|2022-02-07 22:05:00|148.69|145.89|148.82|146.02|148.88|146.08|148.69|145.89|0
1644271800000|2022-02-07 22:10:00|148.87|146.07|148.78|145.98|148.87|146.07|148.77|145.97|0
1644272100000|2022-02-07 22:15:00|148.84|146.04|148.96|146.16|148.96|146.16|148.84|146.04|0
1644272400000|2022-02-07 22:20:00|148.86|146.06|148.76|145.96|148.86|146.06|148.63|145.83|0
1644272700000|2022-02-07 22:25:00|148.8|146|148.89|146.09|148.89|146.09|148.71|145.91|0
1644273000000|2022-02-07 22:30:00|148.93|146.13|148.73|145.93|148.93|146.13|148.73|145.93|0
1644273300000|2022-02-07 22:35:00|148.78|145.98|148.68|145.88|148.78|145.98|148.66|145.86|0
1644273600000|2022-02-07 22:40:00|148.7|145.9|148.57|145.77|148.7|145.9|148.57|145.77|0
1644273900000|2022-02-07 22:45:00|148.54|145.74|148.5|145.7|148.57|145.77|148.43|145.63|0
1644274200000|2022-02-07 22:50:00|148.52|145.72|148.53|145.73|148.56|145.76|148.52|145.72|0
1644274500000|2022-02-07 22:55:00|148.54|145.74|148.54|145.74|148.57|145.77|148.53|145.73|0
1644274800000|2022-02-07 23:00:00|148.88|146.08|148.96|146.16|149.42|146.62|148.47|145.67|0
1644275100000|2022-02-07 23:05:00|149|146.2|149.41|146.61|149.66|146.86|148.92|146.12|0
1644275400000|2022-02-07 23:10:00|149.24|146.44|148.91|146.11|149.41|146.61|148.91|146.11|0
1644275700000|2022-02-07 23:15:00|148.99|146.19|148.66|145.86|149.08|146.28|148.62|145.82|0
1644276000000|2022-02-07 23:20:00|148.41|145.61|147.96|145.16|148.87|146.07|147.75|144.95|0
1644276300000|2022-02-07 23:25:00|148|145.2|148.24|145.44|148.37|145.57|147.92|145.12|0
1644276600000|2022-02-07 23:30:00|148.08|145.28|148.65|145.85|148.65|145.85|147.83|145.03|0
1644276900000|2022-02-07 23:35:00|148.73|145.93|148.57|145.77|148.82|146.02|148.32|145.52|0
1644277200000|2022-02-07 23:40:00|148.48|145.68|148.4|145.6|148.73|145.93|148.24|145.44|0
1644277500000|2022-02-07 23:45:00|148.36|145.56|148.11|145.31|148.52|145.72|147.9|145.1|0
1644277800000|2022-02-07 23:50:00|148.15|145.35|148.39|145.59|148.47|145.67|148.03|145.23|0
1644278100000|2022-02-07 23:55:00|148.47|145.67|147.9|145.1|148.6|145.8|147.77|144.97|0
1644278400000|2022-02-08 00:00:00|147.77|144.97|147.73|144.93|147.89|145.09|147.24|144.44|0
1644278700000|2022-02-08 00:05:00|147.65|144.85|148.05|145.25|148.22|145.42|147.65|144.85|0
1644279000000|2022-02-08 00:10:00|148.14|145.34|148.38|145.58|148.51|145.71|147.97|145.17|0
1644279300000|2022-02-08 00:15:00|148.3|145.5|147.88|145.08|148.38|145.58|147.72|144.92|0
1644279600000|2022-02-08 00:20:00|147.84|145.04|149.45|146.65|149.61|146.81|147.8|145|0
1644279900000|2022-02-08 00:25:00|149.53|146.73|149.2|146.4|149.53|146.73|148.87|146.07|0
1644280200000|2022-02-08 00:30:00|149.03|146.23|148.7|145.9|149.03|146.23|148.53|145.73|0
1644280500000|2022-02-08 00:35:00|148.61|145.81|148.86|146.06|149.32|146.52|148.45|145.65|0
1644280800000|2022-02-08 00:40:00|148.9|146.1|148.61|145.81|149.02|146.22|148.61|145.81|0
1644281100000|2022-02-08 00:45:00|148.65|145.85|148.03|145.23|148.9|146.1|147.95|145.15|0
1644281400000|2022-02-08 00:50:00|147.99|145.19|148.52|145.72|148.6|145.8|147.99|145.19|0
1644281700000|2022-02-08 00:55:00|148.6|145.8|148.27|145.47|148.6|145.8|148.27|145.47|0
1644282000000|2022-02-08 01:00:00|148.31|145.51|149.01|146.21|149.18|146.38|148.31|145.51|0
1644282300000|2022-02-08 01:05:00|148.97|146.17|149.42|146.62|149.42|146.62|148.84|146.04|0
1644282600000|2022-02-08 01:10:00|149.5|146.7|149.21|146.41|150|147.2|149|146.2|0
1644282900000|2022-02-08 01:15:00|149.17|146.37|149|146.2|149.33|146.53|148.96|146.16|0
1644283200000|2022-02-08 01:20:00|148.92|146.12|149.58|146.78|149.58|146.78|148.92|146.12|0
1644283500000|2022-02-08 01:25:00|149.66|146.86|150.15|147.35|150.82|148.02|149.62|146.82|0
1644283800000|2022-02-08 01:30:00|150.24|147.44|150.98|148.18|151.15|148.35|150.24|147.44|0
1644284100000|2022-02-08 01:35:00|150.9|148.1|149.98|147.18|150.9|148.1|149.9|147.1|0
1644284400000|2022-02-08 01:40:00|149.9|147.1|150.15|147.35|150.15|147.35|149.24|146.44|0
1644284700000|2022-02-08 01:45:00|150.06|147.26|150.89|148.09|151.23|148.43|150.06|147.26|0
1644285000000|2022-02-08 01:50:00|150.81|148.01|150.77|147.97|151.39|148.59|150.64|147.84|0
1644285300000|2022-02-08 01:55:00|150.72|147.92|150.89|148.09|151.14|148.34|150.72|147.92|0
1644285600000|2022-02-08 02:00:00|150.8|148|151.55|148.75|151.55|148.75|150.38|147.58|0
1644285900000|2022-02-08 02:05:00|151.51|148.71|151.3|148.5|151.88|149.08|151.21|148.41|0
1644286200000|2022-02-08 02:10:00|151.42|148.62|151.55|148.75|151.97|149.17|151.38|148.58|0
1644286500000|2022-02-08 02:15:00|151.59|148.79|152.13|149.33|152.17|149.37|151.38|148.58|0
1644286800000|2022-02-08 02:20:00|152.21|149.41|150.79|147.99|152.55|149.75|150.45|147.65|0
1644287100000|2022-02-08 02:25:00|150.7|147.9|150.49|147.69|150.95|148.15|150.37|147.57|0
1644287400000|2022-02-08 02:30:00|150.45|147.65|150.95|148.15|151.03|148.23|150.45|147.65|0
1644287700000|2022-02-08 02:35:00|150.99|148.19|150.69|147.89|151.03|148.23|150.69|147.89|0
1644288000000|2022-02-08 02:40:00|150.78|147.98|150.27|147.47|150.78|147.98|150.19|147.39|0
1644288300000|2022-02-08 02:45:00|150.36|147.56|150.07|147.27|150.44|147.64|149.77|146.97|0
1644288600000|2022-02-08 02:50:00|150.11|147.31|149.85|147.05|150.31|147.51|149.77|146.97|0
1644288900000|2022-02-08 02:55:00|149.81|147.01|149.77|146.97|149.85|147.05|149.6|146.8|0
1644289200000|2022-02-08 03:00:00|149.73|146.93|150.1|147.3|150.43|147.63|149.6|146.8|0
1644289500000|2022-02-08 03:05:00|150.01|147.21|150.59|147.79|150.59|147.79|149.93|147.13|0
1644289800000|2022-02-08 03:10:00|150.55|147.75|150.67|147.87|150.68|147.88|150.42|147.62|0
1644290100000|2022-02-08 03:15:00|150.59|147.79|150.42|147.62|150.59|147.79|150.01|147.21|0
1644290400000|2022-02-08 03:20:00|150.34|147.54|150.21|147.41|150.5|147.7|150.21|147.41|0
1644290700000|2022-02-08 03:25:00|150.25|147.45|149.75|146.95|150.38|147.58|149.58|146.78|0
1644291000000|2022-02-08 03:30:00|149.71|146.91|149.91|147.11|150|147.2|149.5|146.7|0
1644291300000|2022-02-08 03:35:00|149.87|147.07|149.54|146.74|149.87|147.07|149.16|146.36|0
1644291600000|2022-02-08 03:40:00|149.49|146.69|149.82|147.02|149.91|147.11|149.45|146.65|0
1644291900000|2022-02-08 03:45:00|149.91|147.11|150.32|147.52|150.82|148.02|149.82|147.02|0
1644292200000|2022-02-08 03:50:00|150.4|147.6|150.82|148.02|150.82|148.02|150.28|147.48|0
1644292500000|2022-02-08 03:55:00|150.9|148.1|150.61|147.81|150.98|148.18|150.44|147.64|0
1644292800000|2022-02-08 04:00:00|150.56|147.76|150.52|147.72|150.73|147.93|150.31|147.51|0
1644293100000|2022-02-08 04:05:00|150.48|147.68|150.56|147.76|150.81|148.01|150.35|147.55|0
1644293400000|2022-02-08 04:10:00|150.6|147.8|150.47|147.67|150.72|147.92|150.35|147.55|0
1644293700000|2022-02-08 04:15:00|150.43|147.63|150.59|147.79|150.63|147.83|150.35|147.55|0
1644294000000|2022-02-08 04:20:00|150.55|147.75|150.8|148|150.97|148.17|150.51|147.71|0
1644294300000|2022-02-08 04:25:00|150.84|148.04|150.71|147.91|150.88|148.08|150.42|147.62|0
1644294600000|2022-02-08 04:30:00|150.79|147.99|150.62|147.82|150.79|147.99|150.5|147.7|0
1644294900000|2022-02-08 04:35:00|150.58|147.78|150.62|147.82|150.7|147.9|150.37|147.57|0
1644295200000|2022-02-08 04:40:00|150.54|147.74|150.62|147.82|150.62|147.82|150.2|147.4|0
1644295500000|2022-02-08 04:45:00|150.53|147.73|149.8|147|150.62|147.82|149.76|146.96|0
1644295800000|2022-02-08 04:50:00|149.76|146.96|150.21|147.41|150.34|147.54|149.72|146.92|0
1644296100000|2022-02-08 04:55:00|150.29|147.49|149.88|147.08|150.38|147.58|149.79|146.99|0
1644296400000|2022-02-08 05:00:00|149.96|147.16|150.54|147.74|150.71|147.91|149.79|146.99|0
1644296700000|2022-02-08 05:05:00|150.62|147.82|149.87|147.07|150.71|147.91|149.79|146.99|0
1644297000000|2022-02-08 05:10:00|149.91|147.11|150.28|147.48|150.37|147.57|149.87|147.07|0
1644297300000|2022-02-08 05:15:00|150.37|147.57|150.95|148.15|151.03|148.23|150.37|147.57|0
1644297600000|2022-02-08 05:20:00|151.07|148.27|151.53|148.73|151.61|148.81|150.99|148.19|0
1644297900000|2022-02-08 05:25:00|151.49|148.69|151.44|148.64|152.03|149.23|151.19|148.39|0
1644298200000|2022-02-08 05:30:00|151.53|148.73|151.77|148.97|151.78|148.98|151.53|148.73|0
1644298500000|2022-02-08 05:35:00|151.82|149.02|152.44|149.64|152.45|149.65|151.77|148.97|0
1644298800000|2022-02-08 05:40:00|152.53|149.73|152.36|149.56|152.53|149.73|152.36|149.56|0
1644299100000|2022-02-08 05:45:00|152.4|149.6|152.35|149.55|152.52|149.72|152.35|149.55|0
1644299400000|2022-02-08 05:50:00|152.4|149.6|152.27|149.47|152.44|149.64|152.27|149.47|0
1644299700000|2022-02-08 05:55:00|152.31|149.51|151.93|149.13|152.31|149.51|151.51|148.71|0
1644300000000|2022-02-08 06:00:00|152.01|149.21|151.25|148.45|152.51|149.71|151.25|148.45|0
1644300300000|2022-02-08 06:05:00|151.42|148.62|151|148.2|151.42|148.62|150.83|148.03|0
1644300600000|2022-02-08 06:10:00|150.92|148.12|150.66|147.86|150.92|148.12|150|147.2|0
1644300900000|2022-02-08 06:15:00|150.71|147.91|150.66|147.86|150.87|148.07|150.33|147.53|0
1644301200000|2022-02-08 06:20:00|150.74|147.94|150.99|148.19|151.24|148.44|150.24|147.44|0
1644301500000|2022-02-08 06:25:00|150.87|148.07|150.28|147.48|150.91|148.11|149.99|147.19|0
1644301800000|2022-02-08 06:30:00|150.24|147.44|149.9|147.1|150.48|147.68|149.65|146.85|0
1644302100000|2022-02-08 06:35:00|149.94|147.14|149.69|146.89|149.94|147.14|149.32|146.52|0
1644302400000|2022-02-08 06:40:00|149.65|146.85|149.4|146.6|149.9|147.1|149.31|146.51|0
1644302700000|2022-02-08 06:45:00|149.23|146.43|149.89|147.09|149.89|147.09|149.07|146.27|0
1644303000000|2022-02-08 06:50:00|149.94|147.14|149.49|146.69|150.31|147.51|149.12|146.32|0
1644303300000|2022-02-08 06:55:00|149.45|146.65|149.7|146.9|149.9|147.1|149.12|146.32|0
1644303600000|2022-02-08 07:00:00|149.86|147.06|150.28|147.48|150.48|147.68|149.4|146.6|0
1644303900000|2022-02-08 07:05:00|150.36|147.56|149.4|146.6|150.4|147.6|149.11|146.31|0
1644304200000|2022-02-08 07:10:00|149.31|146.51|147.87|145.07|149.31|146.51|147.82|145.02|0
1644304500000|2022-02-08 07:15:00|147.74|144.94|148.07|145.27|148.32|145.52|147.7|144.9|0
1644304800000|2022-02-08 07:20:00|148.03|145.23|148.48|145.68|148.85|146.05|147.57|144.77|0
1644305100000|2022-02-08 07:25:00|148.56|145.76|149.63|146.83|149.76|146.96|148.56|145.76|0
1644305400000|2022-02-08 07:30:00|149.88|147.08|149.8|147|150.88|148.08|149.76|146.96|0
1644305700000|2022-02-08 07:35:00|149.76|146.96|150.87|148.07|151.54|148.74|149.76|146.96|0
1644306000000|2022-02-08 07:40:00|150.83|148.03|150.78|147.98|151.28|148.48|150.61|147.81|0
1644306300000|2022-02-08 07:45:00|150.86|148.06|151.2|148.4|151.87|149.07|150.36|147.56|0
1644306600000|2022-02-08 07:50:00|151.24|148.44|150.19|147.39|151.24|148.44|150.11|147.31|0
1644306900000|2022-02-08 07:55:00|150.32|147.52|150.9|148.1|150.94|148.14|150.1|147.3|0
1644307200000|2022-02-08 08:00:00|150.6|147.8|149.68|146.88|151.86|149.06|149.35|146.55|0
1644307500000|2022-02-08 08:05:00|149.63|147.43|150.13|147.93|150.34|148.14|149.22|147.02|0
1644307800000|2022-02-08 08:10:00|150.05|147.85|148.71|146.51|150.05|147.85|148.71|146.51|0
1644308100000|2022-02-08 08:15:00|148.67|146.47|149.29|147.09|149.62|147.42|148.63|146.43|0
1644308400000|2022-02-08 08:20:00|149.21|147.01|148.46|146.26|149.21|147.01|147.96|145.76|0
1644308700000|2022-02-08 08:25:00|148.37|146.17|147.88|145.68|149.03|146.83|147.88|145.68|0
1644309000000|2022-02-08 08:30:00|147.84|145.64|148.33|146.13|148.53|146.33|147.3|145.1|0
1644309300000|2022-02-08 08:35:00|148.37|146.17|147.87|145.67|148.86|146.66|147.3|145.1|0
1644309600000|2022-02-08 08:40:00|147.83|145.63|148.94|146.74|149.07|146.87|147.34|145.14|0
1644309900000|2022-02-08 08:45:00|149.02|146.82|146.88|144.68|149.02|146.82|146.88|144.68|0
1644310200000|2022-02-08 08:50:00|147.04|144.84|147.78|145.58|148.15|145.95|146.92|144.72|0
1644310500000|2022-02-08 08:55:00|147.7|145.5|148.07|145.87|148.31|146.11|147.37|145.17|0
1644310800000|2022-02-08 09:00:00|148.06|145.86|146.95|144.75|148.06|145.86|146.87|144.67|0
1644311100000|2022-02-08 09:05:00|146.99|144.79|146.79|144.59|147.69|145.49|146.59|144.39|0
1644311400000|2022-02-08 09:10:00|146.91|144.71|147.19|144.99|147.44|145.24|146.62|144.42|0
1644311700000|2022-02-08 09:15:00|147.15|144.95|146.25|144.05|147.15|144.95|145.93|143.73|0
1644312000000|2022-02-08 09:20:00|146.37|144.17|146.04|143.84|146.45|144.25|145.56|143.36|0
1644312300000|2022-02-08 09:25:00|146|143.8|146.73|144.53|146.77|144.57|145.68|143.48|0
1644312600000|2022-02-08 09:30:00|146.77|144.57|146.93|144.73|147.1|144.9|146.28|144.08|0
1644312900000|2022-02-08 09:35:00|147.02|144.82|144.83|142.63|147.75|145.55|144.58|142.38|0
1644313200000|2022-02-08 09:40:00|144.87|142.67|145.31|143.11|145.68|143.48|144.5|142.3|0
1644313500000|2022-02-08 09:45:00|145.35|143.15|145.02|142.82|145.43|143.23|144.74|142.54|0
1644313800000|2022-02-08 09:50:00|145.07|142.87|145.55|143.35|145.84|143.64|142.51|140.31|0
1644314100000|2022-02-08 09:55:00|145.47|143.27|146.7|144.5|147.11|144.91|145.47|143.27|0
1644314400000|2022-02-08 10:00:00|146.66|144.46|147.56|145.36|147.98|145.78|146.66|144.46|0
1644314700000|2022-02-08 10:05:00|147.64|145.44|146.86|144.66|147.64|145.44|146.82|144.62|0
1644315000000|2022-02-08 10:10:00|146.82|144.62|147.56|145.36|147.56|145.36|146.65|144.45|0
1644315300000|2022-02-08 10:15:00|147.47|145.27|148.38|146.18|148.72|146.52|147.22|145.02|0
1644315600000|2022-02-08 10:20:00|148.47|146.27|148.88|146.68|149.05|146.85|148.05|145.85|0
1644315900000|2022-02-08 10:25:00|149.13|146.93|147.96|145.76|149.13|146.93|147.55|145.35|0
1644316200000|2022-02-08 10:30:00|148|145.8|147.54|145.34|148.13|145.93|147.21|145.01|0
1644316500000|2022-02-08 10:35:00|147.59|145.39|148.32|146.12|148.32|146.12|146.23|144.03|0
1644316800000|2022-02-08 10:40:00|148.28|146.08|147.99|145.79|148.53|146.33|147.82|145.62|0
1644317100000|2022-02-08 10:45:00|147.9|145.7|147.57|145.37|148.32|146.12|147.57|145.37|0
1644317400000|2022-02-08 10:50:00|147.49|145.29|148.35|146.15|148.44|146.24|147.24|145.04|0
1644317700000|2022-02-08 10:55:00|148.39|146.19|148.06|145.86|148.39|146.19|147.9|145.7|0
1644318000000|2022-02-08 11:00:00|147.98|145.78|148.64|146.44|149.8|147.6|147.73|145.53|0
1644318300000|2022-02-08 11:05:00|148.72|146.52|149.22|147.02|149.22|147.02|147.97|145.77|0
1644318600000|2022-02-08 11:10:00|149.13|146.93|149.46|147.26|149.71|147.51|148.96|146.76|0
1644318900000|2022-02-08 11:15:00|149.38|147.18|149.88|147.68|150.13|147.93|148.88|146.68|0
1644319200000|2022-02-08 11:20:00|149.79|147.59|150.17|147.97|150.46|148.26|149.29|147.09|0
1644319500000|2022-02-08 11:25:00|150.21|148.01|150.29|148.09|150.88|148.68|149.46|147.26|0
1644319800000|2022-02-08 11:30:00|150.34|148.14|149.96|147.76|150.34|148.14|149.37|147.17|0
1644320100000|2022-02-08 11:35:00|150.04|147.84|151.72|149.52|151.8|149.6|149.54|147.34|0
1644320400000|2022-02-08 11:40:00|151.63|149.43|150.87|148.67|151.72|149.52|150|147.8|0
1644320700000|2022-02-08 11:45:00|151.04|148.84|152.05|149.85|152.39|150.19|151.04|148.84|0
1644321000000|2022-02-08 11:50:00|151.96|149.76|153.04|150.84|153.72|151.52|151.44|149.24|0
1644321300000|2022-02-08 11:55:00|153.13|150.93|152.45|150.25|153.47|151.27|152.45|150.25|0
1644321600000|2022-02-08 12:00:00|152.62|150.42|153.72|151.52|153.72|151.52|152.41|150.21|0
1644321900000|2022-02-08 12:05:00|153.63|151.43|152.44|150.24|153.89|151.69|152.36|150.16|0
1644322200000|2022-02-08 12:10:00|152.4|150.2|152.19|149.99|152.82|150.62|151.94|149.74|0
1644322500000|2022-02-08 12:15:00|152.27|150.07|153.2|151|154.77|152.57|152.19|149.99|0
1644322800000|2022-02-08 12:20:00|153.24|151.04|154.34|152.14|154.98|152.78|153.2|151|0
1644323100000|2022-02-08 12:25:00|154.3|152.1|153.62|151.42|154.89|152.69|153.53|151.33|0
1644323400000|2022-02-08 12:30:00|153.7|151.5|153.23|151.03|153.95|151.75|152.94|150.74|0
1644323700000|2022-02-08 12:35:00|153.27|151.07|155.09|152.89|155.77|153.57|153.02|150.82|0
1644324000000|2022-02-08 12:40:00|155.04|152.84|153.9|151.7|156.06|153.86|153.18|150.98|0
1644324300000|2022-02-08 12:45:00|153.95|151.75|153.43|151.23|154.24|152.04|153.26|151.06|0
1644324600000|2022-02-08 12:50:00|153.35|151.15|153.73|151.53|154.37|152.17|153.18|150.98|0
1644324900000|2022-02-08 12:55:00|153.94|151.74|152.75|150.55|154.02|151.82|152.5|150.3|0
1644325200000|2022-02-08 13:00:00|152.84|150.64|152.33|150.13|153|150.8|151.91|149.71|0
1644325500000|2022-02-08 13:05:00|152.41|150.21|151.31|149.11|152.49|150.29|150.77|148.57|0
1644325800000|2022-02-08 13:10:00|151.4|149.2|150.18|147.98|151.57|149.37|149.38|147.18|0
1644326100000|2022-02-08 13:15:00|150.26|148.06|150.09|147.89|150.59|148.39|149.76|147.56|0
1644326400000|2022-02-08 13:20:00|150.01|147.81|150.42|148.22|150.59|148.39|149.75|147.55|0
1644326700000|2022-02-08 13:25:00|150.51|148.31|150.92|148.72|150.92|148.72|150.25|148.05|0
1644327000000|2022-02-08 13:30:00|150.88|148.68|151.09|148.89|151.68|149.48|150.59|148.39|0
1644327300000|2022-02-08 13:35:00|151|148.8|151.38|149.18|151.5|149.3|150.58|148.38|0
1644327600000|2022-02-08 13:40:00|151.42|149.22|151.92|149.72|152.14|149.94|151.34|149.14|0
1644327900000|2022-02-08 13:45:00|151.84|149.64|152.17|149.97|152.34|150.14|151.71|149.51|0
1644328200000|2022-02-08 13:50:00|152.09|149.89|151.41|149.21|152.72|150.52|151.16|148.96|0
1644328500000|2022-02-08 13:55:00|151.58|149.38|150.82|148.62|151.66|149.46|150.48|148.28|0
1644328800000|2022-02-08 14:00:00|150.95|148.75|150.65|148.45|151.07|148.87|150.27|148.07|0
1644329100000|2022-02-08 14:05:00|150.69|148.49|150.22|148.02|150.82|148.62|149.6|147.4|0
1644329400000|2022-02-08 14:10:00|150.18|147.98|150.68|148.48|150.68|148.48|149.59|147.39|0
1644329700000|2022-02-08 14:15:00|150.77|148.57|150.93|148.73|151.19|148.99|150.68|148.48|0
1644330000000|2022-02-08 14:20:00|151.1|148.9|150.26|148.06|151.18|148.98|150.17|147.97|0
1644330300000|2022-02-08 14:25:00|150.17|147.97|150.42|148.22|150.67|148.47|149.42|147.22|0
1644330600000|2022-02-08 14:30:00|150.34|148.14|151.26|149.06|151.6|149.4|147.75|145.55|0
1644330900000|2022-02-08 14:35:00|151.01|148.81|149.07|146.87|151.01|148.81|147.99|145.79|0
1644331200000|2022-02-08 14:40:00|148.99|146.79|150.29|148.09|151|148.8|148.16|145.96|0
1644331500000|2022-02-08 14:45:00|150.24|148.04|150.66|148.46|150.83|148.63|148.11|145.91|0
1644331800000|2022-02-08 14:50:00|150.49|148.29|150.74|148.54|152.27|150.07|149.32|147.12|0
1644332100000|2022-02-08 14:55:00|150.49|148.29|151.24|149.04|151.59|149.39|149.65|147.45|0
1644332400000|2022-02-08 15:00:00|151.58|149.38|155.45|153.25|156.14|153.94|151.58|149.38|0
1644332700000|2022-02-08 15:05:00|155.19|152.99|152.51|150.31|155.71|153.51|152.13|149.93|0
1644333000000|2022-02-08 15:10:00|152.68|150.48|152.21|150.01|153.65|151.45|152.04|149.84|0
1644333300000|2022-02-08 15:15:00|152.29|150.09|150.77|148.57|152.29|150.09|149.52|147.32|0
1644333600000|2022-02-08 15:20:00|150.85|148.65|150.77|148.57|151.36|149.16|150.02|147.82|0
1644333900000|2022-02-08 15:25:00|150.85|148.65|152.53|150.33|153.55|151.35|150.26|148.06|0
1644334200000|2022-02-08 15:30:00|152.58|150.38|151.89|149.69|152.96|150.76|151.18|148.98|0
1644334500000|2022-02-08 15:35:00|151.8|149.6|150.28|148.08|153.24|151.04|149.69|147.49|0
1644334800000|2022-02-08 15:40:00|150.36|148.16|149.69|147.49|151.46|149.26|149.69|147.49|0
1644335100000|2022-02-08 15:45:00|149.77|147.57|146.02|143.82|149.77|147.57|144.83|142.63|0
1644335400000|2022-02-08 15:50:00|145.9|143.7|145.08|142.88|146.31|144.11|144.26|142.06|0
1644335700000|2022-02-08 15:55:00|145.16|142.96|145.4|143.2|145.65|143.45|144.58|142.38|0
1644336000000|2022-02-08 16:00:00|145.56|143.36|142.95|140.75|145.56|143.36|142.79|140.59|0
1644336300000|2022-02-08 16:05:00|142.87|140.67|142.71|140.51|143.92|141.72|142.3|140.1|0
1644336600000|2022-02-08 16:10:00|142.79|140.59|141.9|139.7|143.52|141.32|141.82|139.62|0
1644336900000|2022-02-08 16:15:00|141.73|139.53|141.33|139.13|142.3|140.1|140.93|138.73|0
1644337200000|2022-02-08 16:20:00|141.09|138.89|142.29|140.09|142.94|140.74|141.01|138.81|0
1644337500000|2022-02-08 16:25:00|142.21|140.01|141.89|139.69|142.94|140.74|141.65|139.45|0
1644337800000|2022-02-08 16:30:00|141.57|139.37|138.94|136.74|142.6|140.4|138.46|136.26|0
1644338100000|2022-02-08 16:35:00|139.02|136.82|138.3|136.1|139.66|137.46|138.14|135.94|0
1644338400000|2022-02-08 16:40:00|138.26|136.06|138.14|135.94|138.74|136.54|137.83|135.63|0
1644338700000|2022-02-08 16:45:00|137.98|135.78|138.14|135.94|138.22|136.02|137.35|135.15|0
1644339000000|2022-02-08 16:50:00|138.06|135.86|137.9|135.7|138.69|136.49|137.43|135.23|0
1644339300000|2022-02-08 16:55:00|137.82|135.62|137.5|135.3|137.9|135.7|137.03|134.83|0
1644339600000|2022-02-08 17:00:00|137.3|135.1|137.58|135.38|137.66|135.46|136.32|134.12|0
1644339900000|2022-02-08 17:05:00|137.5|135.3|138.68|136.48|139.08|136.88|137.5|135.3|0
1644340200000|2022-02-08 17:10:00|138.6|136.4|138.84|136.64|139|136.8|137.97|135.77|0
1644340500000|2022-02-08 17:15:00|138.76|136.56|138.4|136.2|139.31|137.11|138.04|135.84|0
1644340800000|2022-02-08 17:20:00|138.44|136.24|137.64|135.44|138.67|136.47|137.25|135.05|0
1644341100000|2022-02-08 17:25:00|137.56|135.36|137.4|135.2|137.96|135.76|137.25|135.05|0
1644341400000|2022-02-08 17:30:00|137.32|135.12|135.6|133.4|137.32|135.12|135.6|133.4|0
1644341700000|2022-02-08 17:35:00|135.67|133.47|134.58|132.38|135.91|133.71|134.27|132.07|0
1644342000000|2022-02-08 17:40:00|134.51|132.31|134.58|132.38|134.58|132.38|133.81|131.61|0
1644342300000|2022-02-08 17:45:00|134.5|132.3|135.28|133.08|135.43|133.23|134.19|131.99|0
1644342600000|2022-02-08 17:50:00|135.2|133|135.12|132.92|135.35|133.15|134.73|132.53|0
1644342900000|2022-02-08 17:55:00|135.04|132.84|135.82|133.62|136.05|133.85|134.96|132.76|0
1644343200000|2022-02-08 18:00:00|135.89|133.69|136.05|133.85|136.6|134.4|135.74|133.54|0
1644343500000|2022-02-08 18:05:00|135.97|133.77|136.56|134.36|136.75|134.55|135.66|133.46|0
1644343800000|2022-02-08 18:10:00|136.51|134.31|135.81|133.61|137.06|134.86|135.73|133.53|0
1644344100000|2022-02-08 18:15:00|135.89|133.69|137.22|135.02|138.32|136.12|135.89|133.69|0
1644344400000|2022-02-08 18:20:00|137.14|134.94|137.76|135.56|137.84|135.64|136.82|134.62|0
1644344700000|2022-02-08 18:25:00|137.84|135.64|138.16|135.96|138.79|136.59|137.76|135.56|0
1644345000000|2022-02-08 18:30:00|138|135.8|136.93|134.73|138.24|136.04|136.74|134.54|0
1644345300000|2022-02-08 18:35:00|136.89|134.69|137.6|135.4|137.99|135.79|136.03|133.83|0
1644345600000|2022-02-08 18:40:00|137.68|135.48|138.07|135.87|138.47|136.27|137.36|135.16|0
1644345900000|2022-02-08 18:45:00|137.99|135.79|137.36|135.16|138.7|136.5|137.36|135.16|0
1644346200000|2022-02-08 18:50:00|137.43|135.23|137.9|135.7|138.66|136.46|137.43|135.23|0
1644346500000|2022-02-08 18:55:00|137.83|135.63|136.56|134.36|137.9|135.7|136.41|134.21|0
1644346800000|2022-02-08 19:00:00|136.48|134.28|136.13|133.93|136.88|134.68|136.09|133.89|0
1644347100000|2022-02-08 19:05:00|135.78|133.58|136.05|133.85|136.09|133.89|135.07|132.87|0
1644347400000|2022-02-08 19:10:00|136.01|133.81|136.32|134.12|136.71|134.51|136.01|133.81|0
1644347700000|2022-02-08 19:15:00|136.4|134.2|137.57|135.37|137.97|135.77|136.16|133.96|0
1644348000000|2022-02-08 19:20:00|137.5|135.3|140.11|137.91|140.52|138.32|137.49|135.29|0
1644348300000|2022-02-08 19:25:00|139.95|137.75|140.99|138.79|141.4|139.2|139.87|137.67|0
1644348600000|2022-02-08 19:30:00|141.07|138.87|139.79|137.59|141.56|139.36|139.71|137.51|0
1644348900000|2022-02-08 19:35:00|139.71|137.51|142.85|140.65|143.01|140.81|139.47|137.27|0
1644349200000|2022-02-08 19:40:00|142.6|140.4|141.95|139.75|142.93|140.73|141.55|139.35|0
1644349500000|2022-02-08 19:45:00|142.28|140.08|142.19|139.99|143.41|141.21|141.55|139.35|0
1644349800000|2022-02-08 19:50:00|142.11|139.91|140.74|138.54|142.44|140.24|140.74|138.54|0
1644350100000|2022-02-08 19:55:00|140.78|138.58|141.82|139.62|142.39|140.19|140.74|138.54|0
1644350400000|2022-02-08 20:00:00|142.02|139.82|141.46|139.26|143.69|141.49|140.97|138.77|0
1644350700000|2022-02-08 20:05:00|141.54|139.34|140.65|138.45|142.43|140.23|140.41|138.21|0
1644351000000|2022-02-08 20:10:00|140.57|138.37|136.25|134.05|140.73|138.53|135.25|133.05|0
1644351300000|2022-02-08 20:15:00|136.28|134.08|135.66|133.46|136.75|134.55|135.11|132.91|0
1644351600000|2022-02-08 20:20:00|135.97|133.77|136.63|134.43|137.22|135.02|135.5|133.3|0
1644351900000|2022-02-08 20:25:00|136.43|134.23|137.14|134.94|138.09|135.89|136.43|134.23|0
1644352200000|2022-02-08 20:30:00|136.86|134.66|135.18|132.98|137.45|135.25|134.48|132.28|0
1644352500000|2022-02-08 20:35:00|135.1|132.9|135.8|133.6|136.9|134.7|135.1|132.9|0
1644352800000|2022-02-08 20:40:00|135.88|133.68|135.95|133.75|135.95|133.75|134.17|131.97|0
1644353100000|2022-02-08 20:45:00|136.03|133.83|135.4|133.2|137.05|134.85|134.63|132.43|0
1644353400000|2022-02-08 20:50:00|135.01|132.81|132.85|130.65|136.73|134.53|132.62|130.42|0
1644353700000|2022-02-08 20:55:00|133.23|131.03|134.7|132.5|135.39|133.19|131.32|129.12|0
1644354000000|2022-02-08 21:00:00|134.39|132.19|133.15|130.95|134.78|132.58|133|130.8|0
1644354300000|2022-02-08 21:05:00|133.08|130.88|132.23|130.03|133.15|130.95|131.77|129.57|0
1644354600000|2022-02-08 21:10:00|132.3|130.1|133.38|131.18|133.38|131.18|132|129.8|0
1644354900000|2022-02-08 21:15:00|133.68|130.88|133.14|130.34|133.68|130.88|132.83|130.03|0
1644355200000|2022-02-08 21:20:00|133.1|130.3|133.13|130.33|133.21|130.41|132.9|130.1|0
1644355500000|2022-02-08 21:25:00|133.06|130.26|133.05|130.25|133.21|130.41|132.98|130.18|0
1644355800000|2022-02-08 21:30:00|133.13|130.33|132.97|130.17|133.21|130.41|132.82|130.02|0
1644356100000|2022-02-08 21:35:00|133.05|130.25|132.97|130.17|133.13|130.33|132.9|130.1|0
1644356400000|2022-02-08 21:40:00|132.93|130.13|133.2|130.4|133.2|130.4|132.93|130.13|0
1644356700000|2022-02-08 21:45:00|133.16|130.36|133.2|130.4|133.2|130.4|132.97|130.17|0
1644357000000|2022-02-08 21:50:00|133.12|130.32|133.19|130.39|133.2|130.4|133.12|130.32|0
1644357300000|2022-02-08 21:55:00|133.11|130.31|133.02|130.22|133.19|130.39|133|130.2|0
1644357600000|2022-02-08 22:00:00|132.93|130.13|133.05|130.25|133.05|130.25|132.93|130.13|0
1644357900000|2022-02-08 22:05:00|133.04|130.24|133.17|130.37|133.17|130.37|133.04|130.24|0
1644358200000|2022-02-08 22:10:00|133.1|130.3|133.06|130.26|133.18|130.38|133.06|130.26|0
1644358500000|2022-02-08 22:15:00|133.08|130.28|133.21|130.41|133.25|130.45|133.08|130.28|0
1644358800000|2022-02-08 22:20:00|133.2|130.4|133.21|130.41|133.21|130.41|133.2|130.4|0
1644359100000|2022-02-08 22:25:00|133.27|130.47|133.26|130.46|133.31|130.51|133.2|130.4|0
1644359400000|2022-02-08 22:30:00|133.2|130.4|133.25|130.45|133.26|130.46|133.19|130.39|0
1644359700000|2022-02-08 22:35:00|133.3|130.5|133.18|130.38|133.3|130.5|133.15|130.35|0
1644360000000|2022-02-08 22:40:00|133.15|130.35|133.23|130.43|133.23|130.43|133.11|130.31|0
1644360300000|2022-02-08 22:45:00|133.19|130.39|133.23|130.43|133.23|130.43|133.16|130.36|0
1644360600000|2022-02-08 22:50:00|133.22|130.42|133.18|130.38|133.24|130.44|133.17|130.37|0
1644360900000|2022-02-08 22:55:00|133.16|130.36|133.18|130.38|133.18|130.38|133.15|130.35|0
1644361200000|2022-02-08 23:00:00|132.58|129.78|132.46|129.66|133.08|130.28|132.39|129.59|0
1644361500000|2022-02-08 23:05:00|132.38|129.58|132.07|129.27|132.38|129.58|131.85|129.05|0
1644361800000|2022-02-08 23:10:00|132|129.2|132.03|129.23|132.15|129.35|131.77|128.97|0
1644362100000|2022-02-08 23:15:00|131.99|129.19|132.07|129.27|132.3|129.5|131.76|128.96|0
1644362400000|2022-02-08 23:20:00|131.99|129.19|131.19|128.39|131.99|129.19|131.11|128.31|0
1644362700000|2022-02-08 23:25:00|131.07|128.27|131|128.2|131.38|128.58|130.46|127.66|0
1644363000000|2022-02-08 23:30:00|130.96|128.16|131.22|128.42|131.3|128.5|130.92|128.12|0
1644363300000|2022-02-08 23:35:00|131.14|128.34|131.6|128.8|131.68|128.88|131.14|128.34|0
1644363600000|2022-02-08 23:40:00|131.56|128.76|131.03|128.23|131.56|128.76|130.91|128.11|0
1644363900000|2022-02-08 23:45:00|131.06|128.26|131.52|128.72|131.59|128.79|130.91|128.11|0
1644364200000|2022-02-08 23:50:00|131.48|128.68|130.79|127.99|131.59|128.79|130.6|127.8|0
1644364500000|2022-02-08 23:55:00|130.83|128.03|130.87|128.07|131.17|128.37|130.83|128.03|0
1644364800000|2022-02-09 00:00:00|130.79|127.99|130.97|128.17|131.51|128.71|130.67|127.87|0
1644365100000|2022-02-09 00:05:00|130.9|128.1|130.67|127.87|130.9|128.1|130.37|127.57|0
1644365400000|2022-02-09 00:10:00|130.59|127.79|131.12|128.32|131.27|128.47|130.59|127.79|0
1644365700000|2022-02-09 00:15:00|131.2|128.4|131.46|128.66|131.54|128.74|131.12|128.32|0
1644366000000|2022-02-09 00:20:00|131.42|128.62|132.11|129.31|132.26|129.46|131.27|128.47|0
1644366300000|2022-02-09 00:25:00|132.03|129.23|132.33|129.53|132.33|129.53|131.88|129.08|0
1644366600000|2022-02-09 00:30:00|132.41|129.61|132.41|129.61|132.87|130.07|132.33|129.53|0
1644366900000|2022-02-09 00:35:00|132.48|129.68|132.21|129.41|132.56|129.76|132.21|129.41|0
1644367200000|2022-02-09 00:40:00|132.17|129.37|132.32|129.52|132.48|129.68|132.17|129.37|0
1644367500000|2022-02-09 00:45:00|132.36|129.56|131.86|129.06|132.4|129.6|131.83|129.03|0
1644367800000|2022-02-09 00:50:00|131.94|129.14|131.94|129.14|132.24|129.44|131.86|129.06|0
1644368100000|2022-02-09 00:55:00|132.01|129.21|132.32|129.52|132.43|129.63|131.9|129.1|0
1644368400000|2022-02-09 01:00:00|132.47|129.67|132.62|129.82|133.01|130.21|132.39|129.59|0
1644368700000|2022-02-09 01:05:00|132.54|129.74|132|129.2|132.7|129.9|131.93|129.13|0
1644369000000|2022-02-09 01:10:00|131.93|129.13|132|129.2|132.08|129.28|131.77|128.97|0
1644369300000|2022-02-09 01:15:00|131.92|129.12|132.34|129.54|132.46|129.66|131.77|128.97|0
1644369600000|2022-02-09 01:20:00|132.38|129.58|132.38|129.58|132.53|129.73|132.3|129.5|0
1644369900000|2022-02-09 01:25:00|132.3|129.5|131.92|129.12|132.3|129.5|131.92|129.12|0
1644370200000|2022-02-09 01:30:00|131.76|128.96|131.76|128.96|131.92|129.12|131.23|128.43|0
1644370500000|2022-02-09 01:35:00|131.68|128.88|131.38|128.58|132.06|129.26|131.3|128.5|0
1644370800000|2022-02-09 01:40:00|131.34|128.54|130.84|128.04|131.45|128.65|130.69|127.89|0
1644371100000|2022-02-09 01:45:00|130.69|127.89|130.84|128.04|131.07|128.27|130.69|127.89|0
1644371400000|2022-02-09 01:50:00|130.88|128.08|131.67|128.87|131.67|128.87|130.84|128.04|0
1644371700000|2022-02-09 01:55:00|131.64|128.84|131.82|129.02|131.82|129.02|131.44|128.64|0
1644372000000|2022-02-09 02:00:00|131.75|128.95|131.36|128.56|131.82|129.02|131.13|128.33|0
1644372300000|2022-02-09 02:05:00|131.32|128.52|131.66|128.86|131.89|129.09|131.28|128.48|0
1644372600000|2022-02-09 02:10:00|131.59|128.79|131.7|128.9|131.81|129.01|131.58|128.78|0
1644372900000|2022-02-09 02:15:00|131.74|128.94|131.7|128.9|131.74|128.94|131.58|128.78|0
1644373200000|2022-02-09 02:20:00|131.66|128.86|131.58|128.78|131.73|128.93|131.58|128.78|0
1644373500000|2022-02-09 02:25:00|131.65|128.85|131.88|129.08|131.88|129.08|131.58|128.78|0
1644373800000|2022-02-09 02:30:00|132.03|129.23|132.11|129.31|132.34|129.54|131.88|129.08|0
1644374100000|2022-02-09 02:35:00|132.18|129.38|132.33|129.53|132.41|129.61|132.18|129.38|0
1644374400000|2022-02-09 02:40:00|132.26|129.46|132.18|129.38|132.33|129.53|132.1|129.3|0
1644374700000|2022-02-09 02:45:00|132.1|129.3|132.17|129.37|132.25|129.45|131.95|129.15|0
1644375000000|2022-02-09 02:50:00|132.21|129.41|131.94|129.14|132.25|129.45|131.94|129.14|0
1644375300000|2022-02-09 02:55:00|131.98|129.18|131.79|128.99|132.02|129.22|131.79|128.99|0
1644375600000|2022-02-09 03:00:00|131.75|128.95|131.55|128.75|131.79|128.99|131.55|128.75|0
1644375900000|2022-02-09 03:05:00|131.63|128.83|131.09|128.29|131.63|128.83|131.02|128.22|0
1644376200000|2022-02-09 03:10:00|131.06|128.26|131.17|128.37|131.17|128.37|130.9|128.1|0
1644376500000|2022-02-09 03:15:00|131.21|128.41|130.94|128.14|131.28|128.48|130.94|128.14|0
1644376800000|2022-02-09 03:20:00|130.86|128.06|131.01|128.21|131.09|128.29|130.78|127.98|0
1644377100000|2022-02-09 03:25:00|131.09|128.29|130.93|128.13|131.12|128.32|130.86|128.06|0
1644377400000|2022-02-09 03:30:00|130.85|128.05|129.34|126.54|130.93|128.13|129.34|126.54|0
1644377700000|2022-02-09 03:35:00|129.41|126.61|129.64|126.84|129.71|126.91|129.34|126.54|0
1644378000000|2022-02-09 03:40:00|129.6|126.8|129.71|126.91|129.71|126.91|129.49|126.69|0
1644378300000|2022-02-09 03:45:00|129.75|126.95|129.56|126.76|129.78|126.98|129.41|126.61|0
1644378600000|2022-02-09 03:50:00|129.63|126.83|129.4|126.6|129.67|126.87|129.4|126.6|0
1644378900000|2022-02-09 03:55:00|129.48|126.68|129.63|126.83|129.7|126.9|129.48|126.68|0
1644379200000|2022-02-09 04:00:00|129.7|126.9|129.4|126.6|129.7|126.9|129.4|126.6|0
1644379500000|2022-02-09 04:05:00|129.36|126.56|126.82|124.02|129.4|126.6|126.82|124.02|0
1644379800000|2022-02-09 04:10:00|127.11|124.31|127.6|124.8|127.78|124.98|127.11|124.31|0
1644380100000|2022-02-09 04:15:00|127.56|124.76|127.41|124.61|127.56|124.76|127.18|124.38|0
1644380400000|2022-02-09 04:20:00|127.33|124.53|127.03|124.23|127.44|124.64|127.03|124.23|0
1644380700000|2022-02-09 04:25:00|127.1|124.3|127.55|124.75|127.55|124.75|127.1|124.3|0
1644381000000|2022-02-09 04:30:00|127.59|124.79|127.77|124.97|127.77|124.97|127.55|124.75|0
1644381300000|2022-02-09 04:35:00|127.85|125.05|127.62|124.82|127.99|125.19|127.62|124.82|0
1644381600000|2022-02-09 04:40:00|127.69|124.89|127.47|124.67|127.69|124.89|127.39|124.59|0
1644381900000|2022-02-09 04:45:00|127.51|124.71|127.31|124.51|127.54|124.74|127.17|124.37|0
1644382200000|2022-02-09 04:50:00|127.28|124.48|126.94|124.14|127.31|124.51|126.94|124.14|0
1644382500000|2022-02-09 04:55:00|126.86|124.06|126.56|123.76|126.94|124.14|126.49|123.69|0
1644382800000|2022-02-09 05:00:00|126.49|123.69|126.56|123.76|126.86|124.06|126.49|123.69|0
1644383100000|2022-02-09 05:05:00|126.53|123.73|126.08|123.28|126.53|123.73|126.08|123.28|0
1644383400000|2022-02-09 05:10:00|126.11|123.31|126.7|123.9|126.7|123.9|126.11|123.31|0
1644383700000|2022-02-09 05:15:00|126.63|123.83|126.63|123.83|126.74|123.94|126.48|123.68|0
1644384000000|2022-02-09 05:20:00|126.7|123.9|126.77|123.97|126.77|123.97|126.55|123.75|0
1644384300000|2022-02-09 05:25:00|126.7|123.9|126.55|123.75|126.77|123.97|126.47|123.67|0
1644384600000|2022-02-09 05:30:00|126.62|123.82|126.88|124.08|126.92|124.12|126.55|123.75|0
1644384900000|2022-02-09 05:35:00|126.84|124.04|126.99|124.19|127.06|124.26|126.76|123.96|0
1644385200000|2022-02-09 05:40:00|127.06|124.26|126.46|123.66|127.06|124.26|126.46|123.66|0
1644385500000|2022-02-09 05:45:00|126.39|123.59|126.8|124|126.87|124.07|126.24|123.44|0
1644385800000|2022-02-09 05:50:00|126.83|124.03|127.17|124.37|127.28|124.48|126.61|123.81|0
1644386100000|2022-02-09 05:55:00|127.13|124.33|127.42|124.62|127.42|124.62|126.9|124.1|0
1644386400000|2022-02-09 06:00:00|127.39|124.59|127.12|124.32|127.39|124.59|127.05|124.25|0
1644386700000|2022-02-09 06:05:00|127.05|124.25|127.34|124.54|127.34|124.54|127.05|124.25|0
1644387000000|2022-02-09 06:10:00|127.38|124.58|127.56|124.76|127.94|125.14|127.27|124.47|0
1644387300000|2022-02-09 06:15:00|127.6|124.8|127.64|124.84|127.71|124.91|127.3|124.5|0
1644387600000|2022-02-09 06:20:00|127.6|124.8|127.63|124.83|127.82|125.02|127.48|124.68|0
1644387900000|2022-02-09 06:25:00|127.56|124.76|127.48|124.68|127.71|124.91|127.33|124.53|0
1644388200000|2022-02-09 06:30:00|127.55|124.75|127.1|124.3|127.55|124.75|127.1|124.3|0
1644388500000|2022-02-09 06:35:00|127.14|124.34|126.95|124.15|127.18|124.38|126.73|123.93|0
1644388800000|2022-02-09 06:40:00|126.88|124.08|127.17|124.37|127.29|124.49|126.88|124.08|0
1644389100000|2022-02-09 06:45:00|127.21|124.41|127.84|125.04|127.84|125.04|127.17|124.37|0
1644389400000|2022-02-09 06:50:00|127.81|125.01|127.58|124.78|128.03|125.23|127.58|124.78|0
1644389700000|2022-02-09 06:55:00|127.54|124.74|127.99|125.19|128.03|125.23|127.5|124.7|0
1644390000000|2022-02-09 07:00:00|128.06|125.26|127.91|125.11|128.06|125.26|127.28|124.48|0
1644390300000|2022-02-09 07:05:00|127.98|125.18|127.91|125.11|128.25|125.45|127.83|125.03|0
1644390600000|2022-02-09 07:10:00|127.83|125.03|128.17|125.37|128.28|125.48|127.64|124.84|0
1644390900000|2022-02-09 07:15:00|128.13|125.33|128.99|126.19|128.99|126.19|128.02|125.22|0
1644391200000|2022-02-09 07:20:00|129.18|126.38|129.58|126.78|129.96|127.16|128.88|126.08|0
1644391500000|2022-02-09 07:25:00|129.62|126.82|129.65|126.85|130.41|127.61|129.28|126.48|0
1644391800000|2022-02-09 07:30:00|129.73|126.93|129.35|126.55|130.18|127.38|129.35|126.55|0
1644392100000|2022-02-09 07:35:00|129.39|126.59|130.71|127.91|130.94|128.14|129.35|126.55|0
1644392400000|2022-02-09 07:40:00|130.78|127.98|130.7|127.9|131.47|128.67|130.56|127.76|0
1644392700000|2022-02-09 07:45:00|130.63|127.83|130.7|127.9|131.08|128.28|130.32|127.52|0
1644393000000|2022-02-09 07:50:00|130.85|128.05|130.47|127.67|131.08|128.28|130.47|127.67|0
1644393300000|2022-02-09 07:55:00|130.55|127.75|130.24|127.44|130.62|127.82|130.24|127.44|0
1644393600000|2022-02-09 08:00:00|130.32|127.52|130.39|127.59|130.54|127.74|129.64|126.84|0
1644393900000|2022-02-09 08:05:00|130.01|127.81|130.16|127.96|130.77|128.57|129.56|127.36|0
1644394200000|2022-02-09 08:10:00|129.97|127.77|129.59|127.39|130.43|128.23|129.33|127.13|0
1644394500000|2022-02-09 08:15:00|129.44|127.24|129.17|126.97|129.63|127.43|128.8|126.6|0
1644394800000|2022-02-09 08:20:00|129.25|127.05|129.21|127.01|129.47|127.27|128.65|126.45|0
1644395100000|2022-02-09 08:25:00|129.29|127.09|129.55|127.35|130.27|128.07|128.79|126.59|0
1644395400000|2022-02-09 08:30:00|129.66|127.46|128.98|126.78|130.45|128.25|128.94|126.74|0
1644395700000|2022-02-09 08:35:00|129.09|126.89|128.19|125.99|129.09|126.89|128.19|125.99|0
1644396000000|2022-02-09 08:40:00|128.26|126.06|127.44|125.24|128.26|126.06|127.25|125.05|0
1644396300000|2022-02-09 08:45:00|127.29|125.09|124.26|122.06|127.67|125.47|124.22|122.02|0
1644396600000|2022-02-09 08:50:00|124|121.8|123.78|121.58|124.44|122.24|123.41|121.21|0
1644396900000|2022-02-09 08:55:00|123.82|121.62|125.07|122.87|125.1|122.9|123.63|121.43|0
1644397200000|2022-02-09 09:00:00|125.1|122.9|125.17|122.97|125.43|123.23|124.58|122.38|0
1644397500000|2022-02-09 09:05:00|125.25|123.05|124.07|121.87|125.25|123.05|124|121.8|0
1644397800000|2022-02-09 09:10:00|123.92|121.72|123.96|121.76|124.29|122.09|123.7|121.5|0
1644398100000|2022-02-09 09:15:00|123.92|121.72|123.92|121.72|124.65|122.45|123.92|121.72|0
1644398400000|2022-02-09 09:20:00|123.88|121.68|124.28|122.08|124.43|122.23|123.81|121.61|0
1644398700000|2022-02-09 09:25:00|124.21|122.01|124.64|122.44|124.86|122.66|124.21|122.01|0
1644399000000|2022-02-09 09:30:00|124.72|122.52|124.2|122|124.86|122.66|124.05|121.85|0
1644399300000|2022-02-09 09:35:00|124.13|121.93|124.34|122.14|124.56|122.36|123.98|121.78|0
1644399600000|2022-02-09 09:40:00|124.42|122.22|124.41|122.21|124.49|122.29|123.9|121.7|0
1644399900000|2022-02-09 09:45:00|124.38|122.18|124.6|122.4|124.71|122.51|124.34|122.14|0
1644400200000|2022-02-09 09:50:00|124.56|122.36|125|122.8|125.07|122.87|124.56|122.36|0
1644400500000|2022-02-09 09:55:00|125.07|122.87|125.1|122.9|125.14|122.94|124.67|122.47|0
1644400800000|2022-02-09 10:00:00|125.14|122.94|124.81|122.61|125.43|123.23|124.62|122.42|0
1644401100000|2022-02-09 10:05:00|124.77|122.57|124.25|122.05|124.88|122.68|124.03|121.83|0
1644401400000|2022-02-09 10:10:00|124.29|122.09|123.3|121.1|124.51|122.31|123.23|121.03|0
1644401700000|2022-02-09 10:15:00|123.37|121.17|123.3|121.1|123.74|121.54|123.15|120.95|0
1644402000000|2022-02-09 10:20:00|123.23|121.03|123.41|121.21|123.41|121.21|123.08|120.88|0
1644402300000|2022-02-09 10:25:00|123.37|121.17|123.66|121.46|123.8|121.6|123.37|121.17|0
1644402600000|2022-02-09 10:30:00|123.58|121.38|123.73|121.53|123.98|121.78|123.15|120.95|0
1644402900000|2022-02-09 10:35:00|123.77|121.57|124.13|121.93|124.24|122.04|123.58|121.38|0
1644403200000|2022-02-09 10:40:00|124.09|121.89|123.58|121.38|124.09|121.89|123.43|121.23|0
1644403500000|2022-02-09 10:45:00|123.65|121.45|123.86|121.66|123.86|121.66|123.43|121.23|0
1644403800000|2022-02-09 10:50:00|124.01|121.81|123.46|121.26|124.01|121.81|123.35|121.15|0
1644404100000|2022-02-09 10:55:00|123.5|121.3|123.75|121.55|123.86|121.66|123.35|121.15|0
1644404400000|2022-02-09 11:00:00|123.71|121.51|124.22|122.02|124.22|122.02|123.57|121.37|0
1644404700000|2022-02-09 11:05:00|124.15|121.95|124.15|121.95|124.73|122.53|124.07|121.87|0
1644405000000|2022-02-09 11:10:00|124.22|122.02|124.25|122.05|124.33|122.13|123.92|121.72|0
1644405300000|2022-02-09 11:15:00|124.29|122.09|123.77|121.57|124.36|122.16|123.56|121.36|0
1644405600000|2022-02-09 11:20:00|123.7|121.5|124.06|121.86|124.1|121.9|123.7|121.5|0
1644405900000|2022-02-09 11:25:00|124.14|121.94|124.06|121.86|124.14|121.94|123.99|121.79|0
1644406200000|2022-02-09 11:30:00|124.03|121.83|123.77|121.57|124.28|122.08|123.62|121.42|0
1644406500000|2022-02-09 11:35:00|123.88|121.68|123.84|121.64|123.98|121.78|123.8|121.6|0
1644406800000|2022-02-09 11:40:00|123.76|121.56|123.32|121.12|123.98|121.78|123.32|121.12|0
1644407100000|2022-02-09 11:45:00|123.36|121.16|123.54|121.34|123.61|121.41|123.32|121.12|0
1644407400000|2022-02-09 11:50:00|123.46|121.26|123.03|120.83|123.61|121.41|123.03|120.83|0
1644407700000|2022-02-09 11:55:00|123.1|120.9|122.88|120.68|123.24|121.04|122.52|120.32|0
1644408000000|2022-02-09 12:00:00|122.8|120.6|122.3|120.1|123.09|120.89|122.01|119.81|0
1644408300000|2022-02-09 12:05:00|122.26|120.06|121.86|119.66|122.44|120.24|121.86|119.66|0
1644408600000|2022-02-09 12:10:00|121.79|119.59|121.64|119.44|121.79|119.59|121.21|119.01|0
1644408900000|2022-02-09 12:15:00|121.71|119.51|121.93|119.73|122.07|119.87|121.57|119.37|0
1644409200000|2022-02-09 12:20:00|121.96|119.76|121.99|119.79|122.21|120.01|121.78|119.58|0
1644409500000|2022-02-09 12:25:00|122.07|119.87|122.06|119.86|122.14|119.94|121.7|119.5|0
1644409800000|2022-02-09 12:30:00|121.92|119.72|122.28|120.08|122.28|120.08|121.92|119.72|0
1644410100000|2022-02-09 12:35:00|122.21|120.01|122.64|120.44|122.86|120.66|122.06|119.86|0
1644410400000|2022-02-09 12:40:00|122.67|120.47|122.13|119.93|122.67|120.47|122.13|119.93|0
1644410700000|2022-02-09 12:45:00|122.2|120|121.84|119.64|122.27|120.07|121.69|119.49|0
1644411000000|2022-02-09 12:50:00|121.91|119.71|121.76|119.56|122.05|119.85|121.62|119.42|0
1644411300000|2022-02-09 12:55:00|121.83|119.63|121.61|119.41|121.83|119.63|121.11|118.91|0
1644411600000|2022-02-09 13:00:00|121.54|119.34|121.76|119.56|122.12|119.92|121.33|119.13|0
1644411900000|2022-02-09 13:05:00|121.83|119.63|121.32|119.12|121.83|119.63|121.25|119.05|0
1644412200000|2022-02-09 13:10:00|121.39|119.19|120.46|118.26|121.39|119.19|120.25|118.05|0
1644412500000|2022-02-09 13:15:00|120.53|118.33|120.53|118.33|120.67|118.47|120.17|117.97|0
1644412800000|2022-02-09 13:20:00|120.6|118.4|120.67|118.47|120.88|118.68|120.17|117.97|0
1644413100000|2022-02-09 13:25:00|120.74|118.54|120.34|118.14|123.02|120.82|120.19|117.99|0
1644413400000|2022-02-09 13:30:00|120.48|118.28|120.48|118.28|120.91|118.71|120.4|118.2|0
1644413700000|2022-02-09 13:35:00|120.51|118.31|120.97|118.77|120.97|118.77|120.4|118.2|0
1644414000000|2022-02-09 13:40:00|121.05|118.85|120.44|118.24|121.12|118.92|120.26|118.06|0
1644414300000|2022-02-09 13:45:00|120.4|118.2|120.47|118.27|120.68|118.48|120.18|117.98|0
1644414600000|2022-02-09 13:50:00|120.43|118.23|120.39|118.19|120.5|118.3|120.25|118.05|0
1644414900000|2022-02-09 13:55:00|120.43|118.23|120.82|118.62|120.89|118.69|120.25|118.05|0
1644415200000|2022-02-09 14:00:00|120.75|118.55|120.75|118.55|120.89|118.69|120.25|118.05|0
1644415500000|2022-02-09 14:05:00|120.67|118.47|120.17|117.97|120.82|118.62|119.96|117.76|0
1644415800000|2022-02-09 14:10:00|120.24|118.04|120.49|118.29|120.52|118.32|119.88|117.68|0
1644416100000|2022-02-09 14:15:00|120.45|118.25|120.38|118.18|120.67|118.47|120.17|117.97|0
1644416400000|2022-02-09 14:20:00|120.34|118.14|120.23|118.03|120.59|118.39|120.02|117.82|0
1644416700000|2022-02-09 14:25:00|120.16|117.96|119.87|117.67|120.45|118.25|119.8|117.6|0
1644417000000|2022-02-09 14:30:00|119.73|117.53|119.16|116.96|120.44|118.24|118.03|115.83|0
1644417300000|2022-02-09 14:35:00|119.34|117.14|118.1|115.9|119.66|117.46|117.54|115.34|0
1644417600000|2022-02-09 14:40:00|118.24|116.04|118.45|116.25|118.8|116.6|116.9|114.7|0
1644417900000|2022-02-09 14:45:00|117.54|115.34|118.31|116.11|119.02|116.82|117.26|115.06|0
1644418200000|2022-02-09 14:50:00|118.38|116.18|119.37|117.17|120.01|117.81|118.24|116.04|0
1644418500000|2022-02-09 14:55:00|119.44|117.24|119.22|117.02|120.29|118.09|118.59|116.39|0
1644418800000|2022-02-09 15:00:00|119.86|117.66|118.44|116.24|119.86|117.66|118.02|115.82|0
1644419100000|2022-02-09 15:05:00|118.51|116.31|117.88|115.68|119.22|117.02|117.25|115.05|0
1644419400000|2022-02-09 15:10:00|117.67|115.47|119.07|116.87|119.78|117.58|117.39|115.19|0
1644419700000|2022-02-09 15:15:00|118.86|116.66|120.42|118.22|120.42|118.22|118.22|116.02|0
1644420000000|2022-02-09 15:20:00|120.2|118|119.07|116.87|120.56|118.36|118.01|115.81|0
1644420300000|2022-02-09 15:25:00|118.86|116.66|117.59|115.39|119|116.8|116.75|114.55|0
1644420600000|2022-02-09 15:30:00|117.41|115.21|115.7|113.5|117.73|115.53|115.49|113.29|0
1644420900000|2022-02-09 15:35:00|115.63|113.43|116.46|114.26|116.53|114.33|115.56|113.36|0
1644421200000|2022-02-09 15:40:00|116.39|114.19|117.09|114.89|117.09|114.89|115.7|113.5|0
1644421500000|2022-02-09 15:45:00|117.16|114.96|116.74|114.54|117.58|115.38|116.49|114.29|0
1644421800000|2022-02-09 15:50:00|116.81|114.61|116.66|114.46|117.15|114.95|116.11|113.91|0
1644422100000|2022-02-09 15:55:00|116.59|114.39|115.06|112.86|116.66|114.46|115.06|112.86|0
1644422400000|2022-02-09 16:00:00|114.93|112.73|114.92|112.72|115.69|113.49|114.51|112.31|0
1644422700000|2022-02-09 16:05:00|114.96|112.76|116.52|114.32|116.8|114.6|114.96|112.76|0
1644423000000|2022-02-09 16:10:00|116.45|114.25|117.49|115.29|117.99|115.79|115.89|113.69|0
1644423300000|2022-02-09 16:15:00|117.56|115.36|116.72|114.52|117.77|115.57|116.37|114.17|0
1644423600000|2022-02-09 16:20:00|116.65|114.45|116.3|114.1|116.86|114.66|115.95|113.75|0
1644423900000|2022-02-09 16:25:00|116.23|114.03|116.78|114.58|116.78|114.58|115.95|113.75|0
1644424200000|2022-02-09 16:30:00|116.64|114.44|116.43|114.23|117.41|115.21|116.36|114.16|0
1644424500000|2022-02-09 16:35:00|116.5|114.3|116.36|114.16|117.2|115|115.94|113.74|0
1644424800000|2022-02-09 16:40:00|116.43|114.23|117.12|114.92|117.41|115.21|116.01|113.81|0
1644425100000|2022-02-09 16:45:00|117.26|115.06|116.49|114.29|117.26|115.06|116.35|114.15|0
1644425400000|2022-02-09 16:50:00|116.56|114.36|118.17|115.97|118.31|116.11|115.94|113.74|0
1644425700000|2022-02-09 16:55:00|118.24|116.04|117.61|115.41|118.46|116.26|117.19|114.99|0
1644426000000|2022-02-09 17:00:00|117.68|115.48|117.46|115.26|118.17|115.97|116.97|114.77|0
1644426300000|2022-02-09 17:05:00|117.53|115.33|118.02|115.82|118.59|116.39|117.46|115.26|0
1644426600000|2022-02-09 17:10:00|117.95|115.75|117.67|115.47|118.94|116.74|117.67|115.47|0
1644426900000|2022-02-09 17:15:00|117.6|115.4|117.1|114.9|117.95|115.75|117.04|114.84|0
1644427200000|2022-02-09 17:20:00|117.17|114.97|117.03|114.83|117.59|115.39|116.68|114.48|0
1644427500000|2022-02-09 17:25:00|116.89|114.69|116.47|114.27|116.89|114.69|116.4|114.2|0
1644427800000|2022-02-09 17:30:00|116.75|114.55|117.52|115.32|117.8|115.6|116.33|114.13|0
1644428100000|2022-02-09 17:35:00|117.45|115.25|116.19|113.99|117.59|115.39|116.05|113.85|0
1644428400000|2022-02-09 17:40:00|116.05|113.85|115.84|113.64|116.32|114.12|115.63|113.43|0
1644428700000|2022-02-09 17:45:00|115.77|113.57|115.83|113.63|116.25|114.05|115.7|113.5|0
1644429000000|2022-02-09 17:50:00|115.9|113.7|116.11|113.91|116.46|114.26|115.9|113.7|0
1644429300000|2022-02-09 17:55:00|115.9|113.7|115.41|113.21|116.25|114.05|115.34|113.14|0
1644429600000|2022-02-09 18:00:00|115.48|113.28|115.69|113.49|115.82|113.62|115|112.8|0
1644429900000|2022-02-09 18:05:00|115.75|113.55|116.03|113.83|116.38|114.18|115.51|113.31|0
1644430200000|2022-02-09 18:10:00|115.96|113.76|116.79|114.59|116.93|114.73|115.68|113.48|0
1644430500000|2022-02-09 18:15:00|116.72|114.52|116.16|113.96|116.93|114.73|115.96|113.76|0
1644430800000|2022-02-09 18:20:00|116.09|113.89|116.23|114.03|116.3|114.1|115.68|113.48|0
1644431100000|2022-02-09 18:25:00|116.16|113.96|115.67|113.47|116.37|114.17|115.6|113.4|0
1644431400000|2022-02-09 18:30:00|115.74|113.54|115.46|113.26|115.88|113.68|115.19|112.99|0
1644431700000|2022-02-09 18:35:00|115.53|113.33|116.15|113.95|116.22|114.02|115.53|113.33|0
1644432000000|2022-02-09 18:40:00|116.19|113.99|115.32|113.12|116.29|114.09|115.11|112.91|0
1644432300000|2022-02-09 18:45:00|115.25|113.05|115.45|113.25|115.52|113.32|115.11|112.91|0
1644432600000|2022-02-09 18:50:00|115.52|113.32|115.31|113.11|115.66|113.46|115.17|112.97|0
1644432900000|2022-02-09 18:55:00|115.38|113.18|115.17|112.97|115.66|113.46|115.1|112.9|0
1644433200000|2022-02-09 19:00:00|115.1|112.9|114.68|112.48|115.1|112.9|114.34|112.14|0
1644433500000|2022-02-09 19:05:00|114.62|112.42|113.65|111.45|114.75|112.55|113.65|111.45|0
1644433800000|2022-02-09 19:10:00|113.79|111.59|113.65|111.45|114.06|111.86|113.38|111.18|0
1644434100000|2022-02-09 19:15:00|113.58|111.38|113.65|111.45|113.92|111.72|113.31|111.11|0
1644434400000|2022-02-09 19:20:00|113.71|111.51|113.78|111.58|114.05|111.85|113.58|111.38|0
1644434700000|2022-02-09 19:25:00|113.71|111.51|113.47|111.27|113.78|111.58|113.3|111.1|0
1644435000000|2022-02-09 19:30:00|113.44|111.24|113.36|111.16|113.84|111.64|113.3|111.1|0
1644435300000|2022-02-09 19:35:00|113.3|111.1|112.99|110.79|113.57|111.37|112.82|110.62|0
1644435600000|2022-02-09 19:40:00|113.02|110.82|113.22|111.02|113.5|111.3|112.95|110.75|0
1644435900000|2022-02-09 19:45:00|113.15|110.95|113.97|111.77|114.04|111.84|113.09|110.89|0
1644436200000|2022-02-09 19:50:00|113.9|111.7|114.11|111.91|114.45|112.25|113.56|111.36|0
1644436500000|2022-02-09 19:55:00|114.17|111.97|115.34|113.14|115.48|113.28|114.04|111.84|0
1644436800000|2022-02-09 20:00:00|115.41|113.21|115.48|113.28|116.66|114.46|115.2|113|0
1644437100000|2022-02-09 20:05:00|115.52|113.32|117.08|114.88|117.08|114.88|115.52|113.32|0
1644437400000|2022-02-09 20:10:00|116.66|114.46|116.94|114.74|116.94|114.74|115.96|113.76|0
1644437700000|2022-02-09 20:15:00|117.01|114.81|116.51|114.31|117.78|115.58|116.51|114.31|0
1644438000000|2022-02-09 20:20:00|116.44|114.24|115.81|113.61|116.65|114.45|115.68|113.48|0
1644438300000|2022-02-09 20:25:00|115.88|113.68|114.36|112.16|116.72|114.52|114.36|112.16|0
1644438600000|2022-02-09 20:30:00|114.6|112.4|113.26|111.06|114.6|112.4|113.19|110.99|0
1644438900000|2022-02-09 20:35:00|113.19|110.99|113.46|111.26|113.54|111.34|112.45|110.25|0
1644439200000|2022-02-09 20:40:00|113.4|111.2|114.77|112.57|115.94|113.74|113.33|111.13|0
1644439500000|2022-02-09 20:45:00|114.63|112.43|113.73|111.53|115.35|113.15|113.5|111.3|0
1644439800000|2022-02-09 20:50:00|113.6|111.4|114.38|112.18|115|112.8|112.3|110.1|0
1644440100000|2022-02-09 20:55:00|114.51|112.31|113.96|111.76|115.55|113.35|113.89|111.69|0
1644440400000|2022-02-09 21:00:00|114.1|111.9|114.71|112.51|114.99|112.79|114.1|111.9|0
1644440700000|2022-02-09 21:05:00|114.78|112.58|114.03|111.83|114.78|112.58|113.89|111.69|0
1644441000000|2022-02-09 21:10:00|114.09|111.89|113.61|111.41|114.16|111.96|113.48|111.28|0
1644441300000|2022-02-09 21:15:00|113.98|111.18|113.81|111.01|114.05|111.25|113.77|110.97|0
1644441600000|2022-02-09 21:20:00|113.77|110.97|112.82|110.02|113.84|111.04|112.82|110.02|0
1644441900000|2022-02-09 21:25:00|112.69|109.89|112.75|109.95|112.95|110.15|112.62|109.82|0
1644442200000|2022-02-09 21:30:00|112.82|110.02|113.02|110.22|113.09|110.29|112.82|110.02|0
1644442500000|2022-02-09 21:35:00|112.95|110.15|113.15|110.35|113.22|110.42|112.95|110.15|0
1644442800000|2022-02-09 21:40:00|113.22|110.42|113.22|110.42|113.22|110.42|113.01|110.21|0
1644443100000|2022-02-09 21:45:00|113.35|110.55|113.69|110.89|113.79|110.99|113.35|110.55|0
1644443400000|2022-02-09 21:50:00|113.82|111.02|113.62|110.82|113.82|111.02|113.35|110.55|0
1644443700000|2022-02-09 21:55:00|113.69|110.89|113.51|110.71|113.72|110.92|113.45|110.65|0
1644444000000|2022-02-09 22:00:00|113.5|110.7|113.51|110.71|113.56|110.76|113.47|110.67|0
1644444300000|2022-02-09 22:05:00|113.5|110.7|113.59|110.79|113.59|110.79|113.5|110.7|0
1644444600000|2022-02-09 22:10:00|113.51|110.71|113.5|110.7|113.56|110.76|113.49|110.69|0
1644444900000|2022-02-09 22:15:00|113.49|110.69|113.6|110.8|113.6|110.8|113.48|110.68|0
1644445200000|2022-02-09 22:20:00|113.61|110.81|113.6|110.8|113.63|110.83|113.6|110.8|0
1644445500000|2022-02-09 22:25:00|113.59|110.79|113.65|110.85|113.69|110.89|113.58|110.78|0
1644445800000|2022-02-09 22:30:00|113.64|110.84|113.61|110.81|113.64|110.84|113.61|110.81|0
1644446100000|2022-02-09 22:35:00|113.6|110.8|113.59|110.79|113.6|110.8|113.57|110.77|0
1644446400000|2022-02-09 22:40:00|113.58|110.78|113.52|110.72|113.59|110.79|113.52|110.72|0
1644446700000|2022-02-09 22:45:00|113.54|110.74|113.54|110.74|113.55|110.75|113.53|110.73|0
1644447000000|2022-02-09 22:50:00|113.55|110.75|113.5|110.7|113.55|110.75|113.49|110.69|0
1644447300000|2022-02-09 22:55:00|113.49|110.69|113.37|110.57|113.53|110.73|113.37|110.57|0
1644447600000|2022-02-09 23:00:00|113.01|110.21|113.41|110.61|113.78|110.98|113.01|110.21|0
1644447900000|2022-02-09 23:05:00|113.44|110.64|113.51|110.71|113.61|110.81|113.3|110.5|0
1644448200000|2022-02-09 23:10:00|113.41|110.61|113.57|110.77|113.61|110.81|113.3|110.5|0
1644448500000|2022-02-09 23:15:00|113.61|110.81|113.95|111.15|114.12|111.32|113.37|110.57|0
1644448800000|2022-02-09 23:20:00|113.98|111.18|113.91|111.11|114.25|111.45|113.91|111.11|0
1644449100000|2022-02-09 23:25:00|113.84|111.04|113.9|111.1|113.91|111.11|113.57|110.77|0
1644449400000|2022-02-09 23:30:00|113.84|111.04|114.31|111.51|114.45|111.65|113.84|111.04|0
1644449700000|2022-02-09 23:35:00|114.38|111.58|113.97|111.17|114.42|111.62|113.83|111.03|0
1644450000000|2022-02-09 23:40:00|113.83|111.03|114.65|111.85|114.68|111.88|113.83|111.03|0
1644450300000|2022-02-09 23:45:00|114.72|111.92|114.27|111.47|114.72|111.92|114.27|111.47|0
1644450600000|2022-02-09 23:50:00|114.3|111.5|114.57|111.77|114.85|112.05|114.3|111.5|0
1644450900000|2022-02-09 23:55:00|114.64|111.84|114.09|111.29|114.71|111.91|114.02|111.22|0
1644451200000|2022-02-10 00:00:00|114.02|111.22|114.13|111.33|114.57|111.77|113.89|111.09|0
1644451500000|2022-02-10 00:05:00|114.09|111.29|114.57|111.77|114.84|112.04|113.82|111.02|0
1644451800000|2022-02-10 00:10:00|114.43|111.63|114.97|112.17|115.04|112.24|114.36|111.56|0
1644452100000|2022-02-10 00:15:00|115.04|112.24|115.38|112.58|115.38|112.58|114.9|112.1|0
1644452400000|2022-02-10 00:20:00|115.35|112.55|114.73|111.93|115.38|112.58|114.73|111.93|0
1644452700000|2022-02-10 00:25:00|114.76|111.96|114.69|111.89|114.9|112.1|114.69|111.89|0
1644453000000|2022-02-10 00:30:00|114.66|111.86|114.89|112.09|114.96|112.16|114.42|111.62|0
1644453300000|2022-02-10 00:35:00|114.93|112.13|114.96|112.16|115.03|112.23|114.55|111.75|0
1644453600000|2022-02-10 00:40:00|114.89|112.09|115.03|112.23|115.1|112.3|114.75|111.95|0
1644453900000|2022-02-10 00:45:00|115.09|112.29|115.44|112.64|115.64|112.84|114.96|112.16|0
1644454200000|2022-02-10 00:50:00|115.51|112.71|115.92|113.12|115.92|113.12|115.43|112.63|0
1644454500000|2022-02-10 00:55:00|115.95|113.15|116.05|113.25|116.05|113.25|115.57|112.77|0
1644454800000|2022-02-10 01:00:00|116.02|113.22|116.19|113.39|116.47|113.67|115.91|113.11|0
1644455100000|2022-02-10 01:05:00|116.22|113.42|116.12|113.32|116.33|113.53|115.98|113.18|0
1644455400000|2022-02-10 01:10:00|116.15|113.35|116.25|113.45|116.6|113.8|116.05|113.25|0
1644455700000|2022-02-10 01:15:00|116.32|113.52|116.84|114.04|116.88|114.08|116.18|113.38|0
1644456000000|2022-02-10 01:20:00|116.87|114.07|116.49|113.69|116.87|114.07|116.32|113.52|0
1644456300000|2022-02-10 01:25:00|116.52|113.72|116.17|113.37|116.87|114.07|115.9|113.1|0
1644456600000|2022-02-10 01:30:00|116.24|113.44|116.8|114|117.29|114.49|116.24|113.44|0
1644456900000|2022-02-10 01:35:00|116.76|113.96|116.76|113.96|117.01|114.21|116.58|113.78|0
1644457200000|2022-02-10 01:40:00|116.69|113.89|116.58|113.78|116.69|113.89|116.37|113.57|0
1644457500000|2022-02-10 01:45:00|116.44|113.64|116.2|113.4|116.65|113.85|116.2|113.4|0
1644457800000|2022-02-10 01:50:00|116.16|113.36|116.58|113.78|116.58|113.78|116.02|113.22|0
1644458100000|2022-02-10 01:55:00|116.61|113.81|116.43|113.63|116.78|113.98|116.43|113.63|0
1644458400000|2022-02-10 02:00:00|116.5|113.7|116.92|114.12|116.99|114.19|116.36|113.56|0
1644458700000|2022-02-10 02:05:00|116.89|114.09|116.92|114.12|116.92|114.12|116.57|113.77|0
1644459000000|2022-02-10 02:10:00|116.85|114.05|116.77|113.97|116.99|114.19|116.57|113.77|0
1644459300000|2022-02-10 02:15:00|116.84|114.04|116.84|114.04|116.91|114.11|116.56|113.76|0
1644459600000|2022-02-10 02:20:00|116.91|114.11|116.98|114.18|116.98|114.18|116.84|114.04|0
1644459900000|2022-02-10 02:25:00|117.4|114.6|117.05|114.25|117.4|114.6|116.98|114.18|0
1644460200000|2022-02-10 02:30:00|116.98|114.18|117.11|114.31|117.11|114.31|116.97|114.17|0
1644460500000|2022-02-10 02:35:00|117.04|114.24|116.41|113.61|117.04|114.24|116.34|113.54|0
1644460800000|2022-02-10 02:40:00|116.48|113.68|116.62|113.82|116.65|113.85|116.41|113.61|0
1644461100000|2022-02-10 02:45:00|116.55|113.75|116.54|113.74|116.58|113.78|116.34|113.54|0
1644461400000|2022-02-10 02:50:00|116.47|113.67|116.75|113.95|116.82|114.02|116.47|113.67|0
1644461700000|2022-02-10 02:55:00|116.82|114.02|116.82|114.02|116.89|114.09|116.68|113.88|0
1644462000000|2022-02-10 03:00:00|116.89|114.09|116.96|114.16|117.17|114.37|116.75|113.95|0
1644462300000|2022-02-10 03:05:00|116.89|114.09|117.23|114.43|117.23|114.43|116.81|114.01|0
1644462600000|2022-02-10 03:10:00|117.16|114.36|116.95|114.15|117.23|114.43|116.95|114.15|0
1644462900000|2022-02-10 03:15:00|116.88|114.08|116.74|113.94|116.95|114.15|116.67|113.87|0
1644463200000|2022-02-10 03:20:00|116.77|113.97|116.52|113.72|116.81|114.01|116.52|113.72|0
1644463500000|2022-02-10 03:25:00|116.59|113.79|116.45|113.65|116.66|113.86|116.45|113.65|0
1644463800000|2022-02-10 03:30:00|116.38|113.58|116.17|113.37|116.66|113.86|116.1|113.3|0
1644464100000|2022-02-10 03:35:00|116.1|113.3|116.03|113.23|116.24|113.44|116.03|113.23|0
1644464400000|2022-02-10 03:40:00|116.06|113.26|116.3|113.5|116.31|113.51|116.03|113.23|0
1644464700000|2022-02-10 03:45:00|116.27|113.47|116.16|113.36|116.3|113.5|116.09|113.29|0
1644465000000|2022-02-10 03:50:00|116.2|113.4|116.33|113.53|116.55|113.75|116.16|113.36|0
1644465300000|2022-02-10 03:55:00|116.3|113.5|116.16|113.36|116.3|113.5|116.02|113.22|0
1644465600000|2022-02-10 04:00:00|116.19|113.39|116.22|113.42|116.3|113.5|116.02|113.22|0
1644465900000|2022-02-10 04:05:00|116.29|113.49|116.22|113.42|116.36|113.56|116.22|113.42|0
1644466200000|2022-02-10 04:10:00|116.26|113.46|116.22|113.42|116.26|113.46|116.01|113.21|0
1644466500000|2022-02-10 04:15:00|116.18|113.38|115.87|113.07|116.22|113.42|115.83|113.03|0
1644466800000|2022-02-10 04:20:00|115.83|113.03|115.79|112.99|116|113.2|115.73|112.93|0
1644467100000|2022-02-10 04:25:00|115.73|112.93|115.58|112.78|115.79|112.99|115.58|112.78|0
1644467400000|2022-02-10 04:30:00|115.62|112.82|115.58|112.78|115.72|112.92|115.58|112.78|0
1644467700000|2022-02-10 04:35:00|115.65|112.85|115.65|112.85|115.79|112.99|115.58|112.78|0
1644468000000|2022-02-10 04:40:00|115.61|112.81|115.64|112.84|115.78|112.98|115.61|112.81|0
1644468300000|2022-02-10 04:45:00|115.71|112.91|115.99|113.19|115.99|113.19|115.71|112.91|0
1644468600000|2022-02-10 04:50:00|115.92|113.12|115.78|112.98|115.92|113.12|115.78|112.98|0
1644468900000|2022-02-10 04:55:00|115.71|112.91|115.77|112.97|115.77|112.97|115.57|112.77|0
1644469200000|2022-02-10 05:00:00|115.84|113.04|117.12|114.32|117.12|114.32|115.56|112.76|0
1644469500000|2022-02-10 05:05:00|117.15|114.35|117.25|114.45|117.26|114.46|117.12|114.32|0
1644469800000|2022-02-10 05:10:00|117.18|114.38|117.11|114.31|117.18|114.38|117.04|114.24|0
1644470100000|2022-02-10 05:15:00|117.18|114.38|117.11|114.31|117.25|114.45|117.11|114.31|0
1644470400000|2022-02-10 05:20:00|117.08|114.28|117.11|114.31|117.21|114.41|117.04|114.24|0
1644470700000|2022-02-10 05:25:00|117.18|114.38|117.31|114.51|117.38|114.58|117.11|114.31|0
1644471000000|2022-02-10 05:30:00|117.24|114.44|117.45|114.65|117.45|114.65|117.1|114.3|0
1644471300000|2022-02-10 05:35:00|117.42|114.62|117.59|114.79|117.59|114.79|117.38|114.58|0
1644471600000|2022-02-10 05:40:00|117.66|114.86|117.51|114.71|117.86|115.06|117.44|114.64|0
1644471900000|2022-02-10 05:45:00|117.58|114.78|117.41|114.61|117.58|114.78|117.37|114.57|0
1644472200000|2022-02-10 05:50:00|117.37|114.57|117.65|114.85|117.65|114.85|117.37|114.57|0
1644472500000|2022-02-10 05:55:00|117.58|114.78|116.46|113.66|117.58|114.78|116.46|113.66|0
1644472800000|2022-02-10 06:00:00|116.25|113.45|115.9|113.1|116.46|113.66|115.9|113.1|0
1644473100000|2022-02-10 06:05:00|115.87|113.07|116.49|113.69|116.49|113.69|115.84|113.04|0
1644473400000|2022-02-10 06:10:00|116.46|113.66|115.76|112.96|116.52|113.72|115.76|112.96|0
1644473700000|2022-02-10 06:15:00|115.8|113|115.97|113.17|116.04|113.24|115.76|112.96|0
1644474000000|2022-02-10 06:20:00|116|113.2|115.48|112.68|116.03|113.23|115.48|112.68|0
1644474300000|2022-02-10 06:25:00|115.41|112.61|115.72|112.92|115.75|112.95|115.41|112.61|0
1644474600000|2022-02-10 06:30:00|115.68|112.88|115.61|112.81|115.75|112.95|115.48|112.68|0
1644474900000|2022-02-10 06:35:00|115.58|112.78|115.33|112.53|115.68|112.88|115.33|112.53|0
1644475200000|2022-02-10 06:40:00|115.3|112.5|115.26|112.46|115.54|112.74|115.13|112.33|0
1644475500000|2022-02-10 06:45:00|115.33|112.53|115.53|112.73|115.6|112.8|115.3|112.5|0
1644475800000|2022-02-10 06:50:00|115.57|112.77|115.95|113.15|115.95|113.15|115.46|112.66|0
1644476100000|2022-02-10 06:55:00|116.01|113.21|115.74|112.94|116.08|113.28|115.67|112.87|0
1644476400000|2022-02-10 07:00:00|115.87|113.07|116.35|113.55|116.56|113.76|115.87|113.07|0
1644476700000|2022-02-10 07:05:00|116.32|113.52|116.39|113.59|116.7|113.9|116.32|113.52|0
1644477000000|2022-02-10 07:10:00|116.35|113.55|116.25|113.45|116.46|113.66|116.07|113.27|0
1644477300000|2022-02-10 07:15:00|116.21|113.41|116.42|113.62|116.49|113.69|116.07|113.27|0
1644477600000|2022-02-10 07:20:00|116.35|113.55|116.17|113.37|116.45|113.65|116.17|113.37|0
1644477900000|2022-02-10 07:25:00|116.2|113.4|116.13|113.33|116.34|113.54|116.07|113.27|0
1644478200000|2022-02-10 07:30:00|116.06|113.26|115.92|113.12|116.41|113.61|115.79|112.99|0
1644478500000|2022-02-10 07:35:00|115.99|113.19|116.16|113.36|116.3|113.5|115.92|113.12|0
1644478800000|2022-02-10 07:40:00|116.13|113.33|116.06|113.26|116.37|113.57|116.06|113.26|0
1644479100000|2022-02-10 07:45:00|115.92|113.12|115.78|112.98|116.05|113.25|115.64|112.84|0
1644479400000|2022-02-10 07:50:00|115.81|113.01|115.5|112.7|115.84|113.04|115.29|112.49|0
1644479700000|2022-02-10 07:55:00|115.43|112.63|115.01|112.21|115.63|112.83|114.94|112.14|0
1644480000000|2022-02-10 08:00:00|114.98|112.18|115.18|112.38|115.43|112.63|114.26|111.46|0
1644480300000|2022-02-10 08:05:00|115.15|112.35|115.19|112.99|115.26|113.06|114.71|112.35|0
1644480600000|2022-02-10 08:10:00|115.05|112.85|114.02|111.82|115.16|112.96|113.88|111.68|0
1644480900000|2022-02-10 08:15:00|114.06|111.86|115.53|113.33|115.6|113.4|114.02|111.82|0
1644481200000|2022-02-10 08:20:00|115.56|113.36|115.25|113.05|116.43|114.23|114.97|112.77|0
1644481500000|2022-02-10 08:25:00|115.32|113.12|116.21|114.01|116.49|114.29|115.25|113.05|0
1644481800000|2022-02-10 08:30:00|116.25|114.05|116.42|114.22|116.49|114.29|115.73|113.53|0
1644482100000|2022-02-10 08:35:00|116.35|114.15|116.14|113.94|116.56|114.36|115.8|113.6|0
1644482400000|2022-02-10 08:40:00|116.18|113.98|117.32|115.12|117.64|115.44|115.93|113.73|0
1644482700000|2022-02-10 08:45:00|117.46|115.26|117.04|114.84|117.67|115.47|116.76|114.56|0
1644483000000|2022-02-10 08:50:00|117.11|114.91|117.24|115.04|117.38|115.18|116.9|114.7|0
1644483300000|2022-02-10 08:55:00|117.17|114.97|117.66|115.46|117.8|115.6|116.96|114.76|0
1644483600000|2022-02-10 09:00:00|117.7|115.5|116.82|114.62|118.22|116.02|115.85|113.65|0
1644483900000|2022-02-10 09:05:00|116.79|114.59|116.82|114.62|116.85|114.65|116.33|114.13|0
1644484200000|2022-02-10 09:10:00|116.75|114.55|116.46|114.26|116.92|114.72|116.19|113.99|0
1644484500000|2022-02-10 09:15:00|116.53|114.33|116.74|114.54|116.88|114.68|116.39|114.19|0
1644484800000|2022-02-10 09:20:00|116.67|114.47|116.95|114.75|117.09|114.89|116.53|114.33|0
1644485100000|2022-02-10 09:25:00|117.02|114.82|116.18|113.98|117.02|114.82|116.18|113.98|0
1644485400000|2022-02-10 09:30:00|116.11|113.91|116.24|114.04|116.32|114.12|115.93|113.73|0
1644485700000|2022-02-10 09:35:00|116.18|113.98|116.49|114.29|116.52|114.32|115.69|113.49|0
1644486000000|2022-02-10 09:40:00|116.66|114.46|116.45|114.25|116.73|114.53|116.38|114.18|0
1644486300000|2022-02-10 09:45:00|116.38|114.18|116.86|114.66|117.14|114.94|116.38|114.18|0
1644486600000|2022-02-10 09:50:00|116.93|114.73|116.51|114.31|116.93|114.73|116.3|114.1|0
1644486900000|2022-02-10 09:55:00|116.44|114.24|116.51|114.31|116.58|114.38|116.02|113.82|0
1644487200000|2022-02-10 10:00:00|116.48|114.28|116.92|114.72|117.2|115|116.23|114.03|0
1644487500000|2022-02-10 10:05:00|116.85|114.65|116.78|114.58|117.41|115.21|116.78|114.58|0
1644487800000|2022-02-10 10:10:00|116.71|114.51|116.5|114.3|116.92|114.72|116.4|114.2|0
1644488100000|2022-02-10 10:15:00|116.47|114.27|116.36|114.16|116.5|114.3|116.15|113.95|0
1644488400000|2022-02-10 10:20:00|116.39|114.19|116.74|114.54|116.77|114.57|116.36|114.16|0
1644488700000|2022-02-10 10:25:00|116.77|114.57|116.42|114.22|116.84|114.64|116.35|114.15|0
1644489000000|2022-02-10 10:30:00|116.39|114.19|116.49|114.29|116.49|114.29|116.07|113.87|0
1644489300000|2022-02-10 10:35:00|116.42|114.22|115.72|113.52|116.42|114.22|115.72|113.52|0
1644489600000|2022-02-10 10:40:00|115.79|113.59|115.79|113.59|116.07|113.87|115.65|113.45|0
1644489900000|2022-02-10 10:45:00|115.72|113.52|115.51|113.31|115.93|113.73|115.51|113.31|0
1644490200000|2022-02-10 10:50:00|115.37|113.17|115.37|113.17|115.37|113.17|115.2|113|0
1644490500000|2022-02-10 10:55:00|115.4|113.2|115.23|113.03|115.64|113.44|115.23|113.03|0
1644490800000|2022-02-10 11:00:00|115.16|112.96|115.15|112.95|115.3|113.1|114.91|112.71|0
1644491100000|2022-02-10 11:05:00|115.29|113.09|115.57|113.37|115.84|113.64|115.12|112.92|0
1644491400000|2022-02-10 11:10:00|115.53|113.33|115.15|112.95|115.53|113.33|114.98|112.78|0
1644491700000|2022-02-10 11:15:00|115.22|113.02|115.15|112.95|115.29|113.09|114.87|112.67|0
1644492000000|2022-02-10 11:20:00|115.11|112.91|115.07|112.87|115.14|112.94|114.87|112.67|0
1644492300000|2022-02-10 11:25:00|115|112.8|115.14|112.94|115.21|113.01|114.87|112.67|0
1644492600000|2022-02-10 11:30:00|115.18|112.98|115.21|113.01|115.42|113.22|115.11|112.91|0
1644492900000|2022-02-10 11:35:00|115.17|112.97|115.27|113.07|115.41|113.21|114.86|112.66|0
1644493200000|2022-02-10 11:40:00|115.31|113.11|115.55|113.35|115.62|113.42|115.2|113|0
1644493500000|2022-02-10 11:45:00|115.62|113.42|115.68|113.48|116.03|113.83|115.41|113.21|0
1644493800000|2022-02-10 11:50:00|115.61|113.41|115.82|113.62|116.24|114.04|115.61|113.41|0
1644494100000|2022-02-10 11:55:00|115.85|113.65|115.81|113.61|116.16|113.96|115.75|113.55|0
1644494400000|2022-02-10 12:00:00|115.88|113.68|115.33|113.13|115.88|113.68|115.23|113.03|0
1644494700000|2022-02-10 12:05:00|115.29|113.09|114.7|112.5|115.29|113.09|114.7|112.5|0
1644495000000|2022-02-10 12:10:00|114.77|112.57|114.36|112.16|114.84|112.64|114.22|112.02|0
1644495300000|2022-02-10 12:15:00|114.29|112.09|114.42|112.22|114.49|112.29|114.01|111.81|0
1644495600000|2022-02-10 12:20:00|114.01|111.81|114.01|111.81|114.15|111.95|113.87|111.67|0
1644495900000|2022-02-10 12:25:00|114.08|111.88|114.42|112.22|114.52|112.32|114.04|111.84|0
1644496200000|2022-02-10 12:30:00|114.35|112.15|114.41|112.21|114.69|112.49|114.28|112.08|0
1644496500000|2022-02-10 12:35:00|114.48|112.28|114.41|112.21|114.62|112.42|114.21|112.01|0
1644496800000|2022-02-10 12:40:00|114.55|112.35|114.61|112.41|114.69|112.49|114.41|112.21|0
1644497100000|2022-02-10 12:45:00|114.68|112.48|115.87|113.67|115.94|113.74|114.41|112.21|0
1644497400000|2022-02-10 12:50:00|115.84|113.64|115.66|113.46|115.87|113.67|115.39|113.19|0
1644497700000|2022-02-10 12:55:00|115.59|113.39|115.59|113.39|115.94|113.74|115.25|113.05|0
1644498000000|2022-02-10 13:00:00|115.38|113.18|114.9|112.7|115.73|113.53|114.83|112.63|0
1644498300000|2022-02-10 13:05:00|114.83|112.63|113.6|111.4|114.9|112.7|113.6|111.4|0
1644498600000|2022-02-10 13:10:00|113.67|111.47|114.69|112.49|114.76|112.56|113.67|111.47|0
1644498900000|2022-02-10 13:15:00|114.76|112.56|114.96|112.76|114.96|112.76|114.48|112.28|0
1644499200000|2022-02-10 13:20:00|115.03|112.83|115.37|113.17|115.78|113.58|114.89|112.69|0
1644499500000|2022-02-10 13:25:00|115.3|113.1|115.37|113.17|115.82|113.62|115.23|113.03|0
1644499800000|2022-02-10 13:30:00|115.3|113.1|125.18|122.98|127.02|124.82|115.3|113.1|0
1644500100000|2022-02-10 13:35:00|125.47|123.27|124.06|121.86|127.1|124.9|120.78|118.58|0
1644500400000|2022-02-10 13:40:00|123.84|121.64|126.48|124.28|126.92|124.72|123.77|121.57|0
1644500700000|2022-02-10 13:45:00|126.77|124.57|128.33|126.13|128.48|126.28|125.96|123.76|0
1644501000000|2022-02-10 13:50:00|128.26|126.06|127.73|125.53|128.67|126.47|126.84|124.64|0
1644501300000|2022-02-10 13:55:00|127.88|125.68|127.66|125.46|127.88|125.68|126.47|124.27|0
1644501600000|2022-02-10 14:00:00|127.81|125.61|132.18|129.98|132.57|130.37|127.73|125.53|0
1644501900000|2022-02-10 14:05:00|131.95|129.75|130.69|128.49|132.47|130.27|128.39|126.19|0
1644502200000|2022-02-10 14:10:00|130.61|128.41|132.63|130.43|136.26|134.06|130.61|128.41|0
1644502500000|2022-02-10 14:15:00|132.51|130.31|131.36|129.16|132.51|130.31|131.05|128.85|0
1644502800000|2022-02-10 14:20:00|131.43|129.23|131.58|129.38|132.35|130.15|131.12|128.92|0
1644503100000|2022-02-10 14:25:00|131.66|129.46|132.12|129.92|132.66|130.46|130.74|128.54|0
1644503400000|2022-02-10 14:30:00|131.89|129.69|129.14|126.94|131.89|129.69|128.32|126.12|0
1644503700000|2022-02-10 14:35:00|129.07|126.87|128.55|126.35|129.45|127.25|125.49|123.29|0
1644504000000|2022-02-10 14:40:00|128.33|126.13|126.15|123.95|128.33|126.13|125.12|122.92|0
1644504300000|2022-02-10 14:45:00|125.78|123.58|126.15|123.95|127.11|124.91|125.2|123|0
1644504600000|2022-02-10 14:50:00|126|123.8|121.67|119.47|126.29|124.09|120.88|118.68|0
1644504900000|2022-02-10 14:55:00|121.6|119.4|121.67|119.47|122.1|119.9|120.53|118.33|0
1644505200000|2022-02-10 15:00:00|121.45|119.25|121.79|119.59|121.95|119.75|118.12|115.92|0
1644505500000|2022-02-10 15:05:00|122.15|119.95|116.9|114.7|122.85|120.65|116.63|114.43|0
1644505800000|2022-02-10 15:10:00|116.69|114.49|118.37|116.17|118.65|116.45|116.28|114.08|0
1644506100000|2022-02-10 15:15:00|118.44|116.24|120.54|118.34|121.33|119.13|118.23|116.03|0
1644506400000|2022-02-10 15:20:00|120.47|118.27|120.47|118.27|121.54|119.34|119.62|117.42|0
1644506700000|2022-02-10 15:25:00|120.75|118.55|119.27|117.07|121.04|118.84|119.13|116.93|0
1644507000000|2022-02-10 15:30:00|118.98|116.78|118.84|116.64|119.83|117.63|117.72|115.52|0
1644507300000|2022-02-10 15:35:00|118.63|116.43|115.29|113.09|119.19|116.99|115.29|113.09|0
1644507600000|2022-02-10 15:40:00|115.23|113.03|114.75|112.55|116.38|114.18|114|111.8|0
1644507900000|2022-02-10 15:45:00|114.89|112.69|114.81|112.61|116.75|114.55|114.53|112.33|0
1644508200000|2022-02-10 15:50:00|114.94|112.74|119.26|117.06|119.69|117.49|114.88|112.68|0
1644508500000|2022-02-10 15:55:00|119.33|117.13|119.97|117.77|121.04|118.84|119.12|116.92|0
1644508800000|2022-02-10 16:00:00|120.04|117.84|119.37|117.17|121.75|119.55|117.04|114.84|0
1644509100000|2022-02-10 16:05:00|119.58|117.38|119.71|117.51|120.7|118.5|119.01|116.81|0
1644509400000|2022-02-10 16:10:00|119.64|117.44|122.27|120.07|122.34|120.14|119.64|117.44|0
1644509700000|2022-02-10 16:15:00|122.2|120|122.38|120.18|122.99|120.79|120.63|118.43|0
1644510000000|2022-02-10 16:20:00|122.27|120.07|122.15|119.95|123.88|121.68|121.67|119.47|0
1644510300000|2022-02-10 16:25:00|122.37|120.17|122.22|120.02|123.19|120.99|121.58|119.38|0
1644510600000|2022-02-10 16:30:00|122.36|120.16|124.61|122.41|124.82|122.62|122.36|120.16|0
1644510900000|2022-02-10 16:35:00|124.68|122.48|124.02|121.82|124.68|122.48|123.52|121.32|0
1644511200000|2022-02-10 16:40:00|124.1|121.9|121.57|119.37|124.17|121.97|121.57|119.37|0
1644511500000|2022-02-10 16:45:00|121.64|119.44|119.3|117.1|122|119.8|118.95|116.75|0
1644511800000|2022-02-10 16:50:00|119.37|117.17|119.58|117.38|119.87|117.67|118.81|116.61|0
1644512100000|2022-02-10 16:55:00|119.65|117.45|118.59|116.39|119.65|117.45|118.32|116.12|0
1644512400000|2022-02-10 17:00:00|118.45|116.25|119.93|117.73|120.36|118.16|118.45|116.25|0
1644512700000|2022-02-10 17:05:00|119.86|117.66|119.72|117.52|120.5|118.3|118.94|116.74|0
1644513000000|2022-02-10 17:10:00|119.79|117.59|119.29|117.09|119.79|117.59|118.94|116.74|0
1644513300000|2022-02-10 17:15:00|119.36|117.16|118.79|116.59|120.35|118.15|118.37|116.17|0
1644513600000|2022-02-10 17:20:00|118.93|116.73|118.58|116.38|119|116.8|117.95|115.75|0
1644513900000|2022-02-10 17:25:00|118.65|116.45|118.72|116.52|118.93|116.73|118.3|116.1|0
1644514200000|2022-02-10 17:30:00|118.65|116.45|120.41|118.21|120.62|118.42|117.67|115.47|0
1644514500000|2022-02-10 17:35:00|120.06|117.86|118.92|116.72|120.13|117.93|118.78|116.58|0
1644514800000|2022-02-10 17:40:00|118.99|116.79|119.34|117.14|119.77|117.57|118.57|116.37|0
1644515100000|2022-02-10 17:45:00|119.2|117|125.9|123.7|127.61|125.41|119.06|116.86|0
1644515400000|2022-02-10 17:50:00|125.98|123.78|124.65|122.45|128.5|126.3|122.7|120.5|0
1644515700000|2022-02-10 17:55:00|124.72|122.52|126.64|124.44|126.94|124.74|124.72|122.52|0
1644516000000|2022-02-10 18:00:00|127.01|124.81|125.65|123.45|128.19|125.99|125.43|123.23|0
1644516300000|2022-02-10 18:05:00|126.19|123.99|125.97|123.77|126.64|124.44|124.8|122.6|0
1644516600000|2022-02-10 18:10:00|125.6|123.4|126.63|124.43|127.22|125.02|125.24|123.04|0
1644516900000|2022-02-10 18:15:00|127|124.8|131.19|128.99|131.49|129.29|126.93|124.73|0
1644517200000|2022-02-10 18:20:00|131.42|129.22|132.14|129.94|133.82|131.62|128.81|126.61|0
1644517500000|2022-02-10 18:25:00|132.22|130.02|135.35|133.15|135.35|133.15|131.84|129.64|0
1644517800000|2022-02-10 18:30:00|135.43|133.23|134.98|132.78|137.05|134.85|134.27|132.07|0
1644518100000|2022-02-10 18:35:00|134.82|132.62|138.34|136.14|141.64|139.44|134.82|132.62|0
1644518400000|2022-02-10 18:40:00|138.42|136.22|137.45|135.25|138.85|136.65|137.33|135.13|0
1644518700000|2022-02-10 18:45:00|137.72|135.52|138.15|135.95|138.81|136.61|136.71|134.51|0
1644519000000|2022-02-10 18:50:00|137.79|135.59|138.49|136.29|138.96|136.76|137.33|135.13|0
1644519300000|2022-02-10 18:55:00|138.26|136.06|136.63|134.43|139.35|137.15|136.44|134.24|0
1644519600000|2022-02-10 19:00:00|136.09|133.89|139.03|136.83|139.03|136.83|135.56|133.36|0
1644519900000|2022-02-10 19:05:00|138.95|136.75|139.18|136.98|140.68|138.48|138.56|136.36|0
1644520200000|2022-02-10 19:10:00|138.79|136.59|140.83|138.63|141.3|139.1|138.71|136.51|0
1644520500000|2022-02-10 19:15:00|140.95|138.75|141.63|139.43|143.85|141.65|140.91|138.71|0
1644520800000|2022-02-10 19:20:00|141.47|139.27|141.92|139.72|144.64|142.44|141.31|139.11|0
1644521100000|2022-02-10 19:25:00|141.67|139.47|140.4|138.2|142.06|139.86|139.39|137.19|0
1644521400000|2022-02-10 19:30:00|140.48|138.28|140.16|137.96|141.07|138.87|139.15|136.95|0
1644521700000|2022-02-10 19:35:00|139.85|137.65|139.69|137.49|140.95|138.75|137.83|135.63|0
1644522000000|2022-02-10 19:40:00|139.58|137.38|140.08|137.88|140.32|138.12|137.51|135.31|0
1644522300000|2022-02-10 19:45:00|139.84|137.64|141.65|139.45|141.65|139.45|138.13|135.93|0
1644522600000|2022-02-10 19:50:00|141.18|138.98|143.52|141.32|144.04|141.84|140.78|138.58|0
1644522900000|2022-02-10 19:55:00|143.64|141.44|143.55|141.35|144.44|142.24|142.28|140.08|0
1644523200000|2022-02-10 20:00:00|143.23|141.03|143.07|140.87|145.48|143.28|142.52|140.32|0
1644523500000|2022-02-10 20:05:00|142.83|140.63|141.09|138.89|143.47|141.27|140.85|138.65|0
1644523800000|2022-02-10 20:10:00|141.01|138.81|140.77|138.57|141.72|139.52|139.67|137.47|0
1644524100000|2022-02-10 20:15:00|140.85|138.65|142.51|140.31|142.82|140.62|139.28|137.08|0
1644524400000|2022-02-10 20:20:00|142.43|140.23|142.11|139.91|144.26|142.06|141.32|139.12|0
1644524700000|2022-02-10 20:25:00|142.18|139.98|143.38|141.18|143.38|141.18|141.08|138.88|0
1644525000000|2022-02-10 20:30:00|143.62|141.42|147.08|144.88|147.25|145.05|143.62|141.42|0
1644525300000|2022-02-10 20:35:00|147|144.8|146.79|144.59|147.85|145.65|144.67|142.47|0
1644525600000|2022-02-10 20:40:00|146.55|144.35|148.75|146.55|149.41|147.21|145.98|143.78|0
1644525900000|2022-02-10 20:45:00|149|146.8|150.72|148.52|152.3|150.1|148.75|146.55|0
1644526200000|2022-02-10 20:50:00|150.97|148.77|148.91|146.71|152.47|150.27|147.07|144.87|0
1644526500000|2022-02-10 20:55:00|148.58|146.38|145.33|143.13|148.66|146.46|143.81|141.61|0
1644526800000|2022-02-10 21:00:00|144.88|142.68|146.24|144.04|146.9|144.7|144.33|142.13|0
1644527100000|2022-02-10 21:05:00|146.08|143.88|145.68|143.48|146.24|144.04|144.95|142.75|0
1644527400000|2022-02-10 21:10:00|145.84|143.64|146.81|144.61|147.62|145.42|145.76|143.56|0
1644527700000|2022-02-10 21:15:00|147.35|144.55|148.45|145.65|148.66|145.86|147.27|144.47|0
1644528000000|2022-02-10 21:20:00|148.49|145.69|149.31|146.51|149.64|146.84|148.49|145.69|0
1644528300000|2022-02-10 21:25:00|149.47|146.67|148.12|145.32|149.55|146.75|147.99|145.19|0
1644528600000|2022-02-10 21:30:00|147.91|145.11|147.99|145.19|148.4|145.6|147.26|144.46|0
1644528900000|2022-02-10 21:35:00|147.91|145.11|147.66|144.86|148.15|145.35|147.3|144.5|0
1644529200000|2022-02-10 21:40:00|147.58|144.78|148.39|145.59|148.48|145.68|147.42|144.62|0
1644529500000|2022-02-10 21:45:00|148.23|145.43|147.49|144.69|148.72|145.92|147.41|144.61|0
1644529800000|2022-02-10 21:50:00|147.45|144.65|146.84|144.04|147.82|145.02|146.84|144.04|0
1644530100000|2022-02-10 21:55:00|146.92|144.12|146.31|143.51|147|144.2|146.19|143.39|0
1644530400000|2022-02-10 22:00:00|146.33|143.53|146.43|143.63|146.78|143.98|146.27|143.47|0
1644530700000|2022-02-10 22:05:00|146.41|143.61|146.45|143.65|146.47|143.67|146.41|143.61|0
1644531000000|2022-02-10 22:10:00|146.48|143.68|146.5|143.7|146.53|143.73|146.48|143.68|0
1644531300000|2022-02-10 22:15:00|146.49|143.69|146.67|143.87|146.68|143.88|146.47|143.67|0
1644531600000|2022-02-10 22:20:00|146.61|143.81|146.68|143.88|146.7|143.9|146.61|143.81|0
1644531900000|2022-02-10 22:25:00|146.65|143.85|146.67|143.87|146.73|143.93|146.65|143.85|0
1644532200000|2022-02-10 22:30:00|146.69|143.89|146.72|143.92|146.9|144.1|146.64|143.84|0
1644532500000|2022-02-10 22:35:00|146.71|143.91|146.54|143.74|146.71|143.91|146.47|143.67|0
1644532800000|2022-02-10 22:40:00|146.5|143.7|146.59|143.79|146.62|143.82|146.49|143.69|0
1644533100000|2022-02-10 22:45:00|146.6|143.8|146.57|143.77|146.7|143.9|146.57|143.77|0
1644533400000|2022-02-10 22:50:00|146.56|143.76|146.56|143.76|146.56|143.76|146.48|143.68|0
1644533700000|2022-02-10 22:55:00|146.54|143.74|146.74|143.94|146.74|143.94|146.4|143.6|0
1644534000000|2022-02-10 23:00:00|146.48|143.68|146.96|144.16|147.77|144.97|145.91|143.11|0
1644534300000|2022-02-10 23:05:00|146.88|144.08|147.4|144.6|147.44|144.64|146.14|143.34|0
1644534600000|2022-02-10 23:10:00|147.24|144.44|146.22|143.42|147.28|144.48|146.1|143.3|0
1644534900000|2022-02-10 23:15:00|146.14|143.34|145.41|142.61|146.38|143.58|145.25|142.45|0
1644535200000|2022-02-10 23:20:00|145.33|142.53|146.21|143.41|146.3|143.5|145.33|142.53|0
1644535500000|2022-02-10 23:25:00|146.3|143.5|147.59|144.79|147.84|145.04|146.01|143.21|0
1644535800000|2022-02-10 23:30:00|147.67|144.87|148.57|145.77|148.9|146.1|147.43|144.63|0
1644536100000|2022-02-10 23:35:00|148.49|145.69|148.45|145.65|149.31|146.51|148.2|145.4|0
1644536400000|2022-02-10 23:40:00|148.57|145.77|148.81|146.01|149.39|146.59|148.45|145.65|0
1644536700000|2022-02-10 23:45:00|148.73|145.93|148.32|145.52|148.97|146.17|148.24|145.44|0
1644537000000|2022-02-10 23:50:00|148.36|145.56|148.93|146.13|148.97|146.17|148.07|145.27|0
1644537300000|2022-02-10 23:55:00|148.89|146.09|149.54|146.74|149.95|147.15|148.89|146.09|0
1644537600000|2022-02-11 00:00:00|149.42|146.62|150.66|147.86|150.66|147.86|149.21|146.41|0
1644537900000|2022-02-11 00:05:00|150.7|147.9|149.53|146.73|150.82|148.02|149.53|146.73|0
1644538200000|2022-02-11 00:10:00|149.45|146.65|150.4|147.6|150.44|147.64|149.45|146.65|0
1644538500000|2022-02-11 00:15:00|150.36|147.56|151.27|148.47|151.52|148.72|150.27|147.47|0
1644538800000|2022-02-11 00:20:00|151.23|148.43|152.85|150.05|153.1|150.3|151.02|148.22|0
1644539100000|2022-02-11 00:25:00|152.6|149.8|152.64|149.84|152.93|150.13|152.26|149.46|0
1644539400000|2022-02-11 00:30:00|152.76|149.96|151.92|149.12|152.76|149.96|151.84|149.04|0
1644539700000|2022-02-11 00:35:00|151.84|149.04|151.92|149.12|152.09|149.29|151.59|148.79|0
1644540000000|2022-02-11 00:40:00|152|149.2|152.34|149.54|152.34|149.54|151.42|148.62|0
1644540300000|2022-02-11 00:45:00|152.25|149.45|151.41|148.61|152.42|149.62|151.33|148.53|0
1644540600000|2022-02-11 00:50:00|151.33|148.53|152.25|149.45|152.25|149.45|151.25|148.45|0
1644540900000|2022-02-11 00:55:00|152.16|149.36|151.12|148.32|152.33|149.53|151.08|148.28|0
1644541200000|2022-02-11 01:00:00|151.24|148.44|151.37|148.57|152.07|149.27|151.16|148.36|0
1644541500000|2022-02-11 01:05:00|151.45|148.65|152.74|149.94|152.74|149.94|151.45|148.65|0
1644541800000|2022-02-11 01:10:00|152.7|149.9|152.57|149.77|153.41|150.61|152.4|149.6|0
1644542100000|2022-02-11 01:15:00|152.48|149.68|150.4|147.6|152.48|149.68|149.9|147.1|0
1644542400000|2022-02-11 01:20:00|150.32|147.52|150.61|147.81|150.65|147.85|149.9|147.1|0
1644542700000|2022-02-11 01:25:00|150.56|147.76|150.35|147.55|151.55|148.75|148.48|145.68|0
1644543000000|2022-02-11 01:30:00|150.39|147.59|149.48|146.68|150.89|148.09|149.48|146.68|0
1644543300000|2022-02-11 01:35:00|149.4|146.6|149.31|146.51|149.64|146.84|149.15|146.35|0
1644543600000|2022-02-11 01:40:00|149.23|146.43|149.19|146.39|149.23|146.43|148.49|145.69|0
1644543900000|2022-02-11 01:45:00|149.23|146.43|149.97|147.17|149.97|147.17|149.15|146.35|0
1644544200000|2022-02-11 01:50:00|150.01|147.21|149.43|146.63|150.05|147.25|149.14|146.34|0
1644544500000|2022-02-11 01:55:00|149.22|146.42|150.13|147.33|150.46|147.66|149.22|146.42|0
1644544800000|2022-02-11 02:00:00|150.21|147.41|150.75|147.95|150.75|147.95|149.88|147.08|0
1644545100000|2022-02-11 02:05:00|150.79|147.99|150.91|148.11|150.95|148.15|150.5|147.7|0
1644545400000|2022-02-11 02:10:00|150.95|148.15|151.78|148.98|152.28|149.48|150.78|147.98|0
1644545700000|2022-02-11 02:15:00|151.86|149.06|152.19|149.39|152.28|149.48|151.11|148.31|0
1644546000000|2022-02-11 02:20:00|152.28|149.48|152.82|150.02|152.82|150.02|151.69|148.89|0
1644546300000|2022-02-11 02:25:00|152.77|149.97|151.77|148.97|152.77|149.97|151.68|148.88|0
1644546600000|2022-02-11 02:30:00|151.68|148.88|152.1|149.3|152.6|149.8|151.68|148.88|0
1644546900000|2022-02-11 02:35:00|152.18|149.38|151.85|149.05|152.35|149.55|151.72|148.92|0
1644547200000|2022-02-11 02:40:00|151.93|149.13|151.59|148.79|152.18|149.38|151.51|148.71|0
1644547500000|2022-02-11 02:45:00|151.68|148.88|151.3|148.5|151.84|149.04|151.26|148.46|0
1644547800000|2022-02-11 02:50:00|151.34|148.54|151.42|148.62|151.8|149|151.13|148.33|0
1644548100000|2022-02-11 02:55:00|151.5|148.7|150.25|147.45|151.75|148.95|150.05|147.25|0
1644548400000|2022-02-11 03:00:00|150.21|147.41|151.5|148.7|151.58|148.78|150.09|147.29|0
1644548700000|2022-02-11 03:05:00|151.46|148.66|151.99|149.19|152.5|149.7|151.41|148.61|0
1644549000000|2022-02-11 03:10:00|151.91|149.11|152.32|149.52|152.66|149.86|151.91|149.11|0
1644549300000|2022-02-11 03:15:00|152.24|149.44|152.07|149.27|152.32|149.52|151.9|149.1|0
1644549600000|2022-02-11 03:20:00|152.11|149.31|152.07|149.27|152.11|149.31|151.15|148.35|0
1644549900000|2022-02-11 03:25:00|152.03|149.23|151.48|148.68|152.32|149.52|151.48|148.68|0
1644550200000|2022-02-11 03:30:00|151.52|148.72|152.36|149.56|152.4|149.6|151.48|148.68|0
1644550500000|2022-02-11 03:35:00|152.31|149.51|152.98|150.18|153.4|150.6|152.31|149.51|0
1644550800000|2022-02-11 03:40:00|152.94|150.14|152.89|150.09|153.06|150.26|152.81|150.01|0
1644551100000|2022-02-11 03:45:00|152.85|150.05|152.14|149.34|153.06|150.26|151.97|149.17|0
1644551400000|2022-02-11 03:50:00|152.05|149.25|151.71|148.91|152.05|149.25|151.05|148.25|0
1644551700000|2022-02-11 03:55:00|151.63|148.83|151.21|148.41|151.88|149.08|151.21|148.41|0
1644552000000|2022-02-11 04:00:00|151.13|148.33|151.79|148.99|151.88|149.08|151.05|148.25|0
1644552300000|2022-02-11 04:05:00|151.87|149.07|152.21|149.41|152.25|149.45|151.71|148.91|0
1644552600000|2022-02-11 04:10:00|152.29|149.49|152.29|149.49|152.54|149.74|152.12|149.32|0
1644552900000|2022-02-11 04:15:00|152.37|149.57|152.7|149.9|152.87|150.07|152.37|149.57|0
1644553200000|2022-02-11 04:20:00|152.62|149.82|152.95|150.15|153.04|150.24|152.62|149.82|0
1644553500000|2022-02-11 04:25:00|152.91|150.11|153.12|150.32|153.12|150.32|152.7|149.9|0
1644553800000|2022-02-11 04:30:00|153.16|150.36|154.04|151.24|154.83|152.03|152.53|149.73|0
1644554100000|2022-02-11 04:35:00|154.08|151.28|155.13|152.33|155.13|152.33|153.95|151.15|0
1644554400000|2022-02-11 04:40:00|155.17|152.37|156.45|153.65|156.83|154.03|154.88|152.08|0
1644554700000|2022-02-11 04:45:00|156.4|153.6|156.74|153.94|156.91|154.11|155.98|153.18|0
1644555000000|2022-02-11 04:50:00|156.83|154.03|156.31|153.51|157|154.2|156.06|153.26|0
1644555300000|2022-02-11 04:55:00|156.44|153.64|156.05|153.25|156.44|153.64|155.71|152.91|0
1644555600000|2022-02-11 05:00:00|156.22|153.42|156.73|153.93|157.33|154.53|155.92|153.12|0
1644555900000|2022-02-11 05:05:00|156.65|153.85|155.88|153.08|156.65|153.85|155.79|152.99|0
1644556200000|2022-02-11 05:10:00|155.92|153.12|155.96|153.16|156.64|153.84|155.7|152.9|0
1644556500000|2022-02-11 05:15:00|156.04|153.24|156.42|153.62|156.64|153.84|156|153.2|0
1644556800000|2022-02-11 05:20:00|156.51|153.71|158.45|155.65|158.71|155.91|156.51|153.71|0
1644557100000|2022-02-11 05:25:00|158.41|155.61|158.84|156.04|159.1|156.3|158.28|155.48|0
1644557400000|2022-02-11 05:30:00|158.88|156.08|159.65|156.85|159.74|156.94|158.41|155.61|0
1644557700000|2022-02-11 05:35:00|159.74|156.94|159.39|156.59|160.52|157.72|159.39|156.59|0
1644558000000|2022-02-11 05:40:00|159.35|156.55|159.52|156.72|159.9|157.1|158.79|155.99|0
1644558300000|2022-02-11 05:45:00|159.39|156.59|160.51|157.71|160.51|157.71|159.39|156.59|0
1644558600000|2022-02-11 05:50:00|160.42|157.62|160.68|157.88|160.77|157.97|160.42|157.62|0
1644558900000|2022-02-11 05:55:00|160.76|157.96|159.42|156.62|160.76|157.96|159.29|156.49|0
1644559200000|2022-02-11 06:00:00|159.46|156.66|159.33|156.53|160.15|157.35|159.29|156.49|0
1644559500000|2022-02-11 06:05:00|159.29|156.49|158.17|155.37|159.72|156.92|158.17|155.37|0
1644559800000|2022-02-11 06:10:00|158.34|155.54|158.33|155.53|158.64|155.84|157.82|155.02|0
1644560100000|2022-02-11 06:15:00|158.25|155.45|159.33|156.53|159.93|157.13|158.12|155.32|0
1644560400000|2022-02-11 06:20:00|159.16|156.36|159.5|156.7|159.76|156.96|159.15|156.35|0
1644560700000|2022-02-11 06:25:00|159.54|156.74|158.81|156.01|159.8|157|158.81|156.01|0
1644561000000|2022-02-11 06:30:00|158.89|156.09|159.66|156.86|159.66|156.86|158.72|155.92|0
1644561300000|2022-02-11 06:35:00|159.71|156.91|159.79|156.99|160.27|157.47|159.49|156.69|0
1644561600000|2022-02-11 06:40:00|159.83|157.03|159.1|156.3|160.96|158.16|159.05|156.25|0
1644561900000|2022-02-11 06:45:00|159.14|156.34|158.75|155.95|159.22|156.42|158.45|155.65|0
1644562200000|2022-02-11 06:50:00|158.79|155.99|157.93|155.13|158.88|156.08|157.85|155.05|0
1644562500000|2022-02-11 06:55:00|157.85|155.05|157.25|154.45|157.85|155.05|157.08|154.28|0
1644562800000|2022-02-11 07:00:00|157.38|154.58|155.79|152.99|157.42|154.62|155.45|152.65|0
1644563100000|2022-02-11 07:05:00|155.7|152.9|154.14|151.34|155.74|152.94|153.97|151.17|0
1644563400000|2022-02-11 07:10:00|154.1|151.3|153.38|150.58|154.56|151.76|153.13|150.33|0
1644563700000|2022-02-11 07:15:00|153.42|150.62|155.06|152.26|155.06|152.26|152.88|150.08|0
1644564000000|2022-02-11 07:20:00|154.97|152.17|154.3|151.5|155.99|153.19|154.3|151.5|0
1644564300000|2022-02-11 07:25:00|154.17|151.37|153.97|151.17|154.3|151.5|153.22|150.42|0
1644564600000|2022-02-11 07:30:00|153.93|151.13|153.97|151.17|154.14|151.34|152.88|150.08|0
1644564900000|2022-02-11 07:35:00|154.14|151.34|152.45|149.65|154.22|151.42|152.37|149.57|0
1644565200000|2022-02-11 07:40:00|152.54|149.74|153.08|150.28|153.37|150.57|152.2|149.4|0
1644565500000|2022-02-11 07:45:00|153.12|150.32|153.03|150.23|153.46|150.66|152.45|149.65|0
1644565800000|2022-02-11 07:50:00|153.08|150.28|152.95|150.15|153.08|150.28|152.36|149.56|0
1644566100000|2022-02-11 07:55:00|152.91|150.11|152.69|149.89|152.95|150.15|152.36|149.56|0
1644566400000|2022-02-11 08:00:00|152.36|149.56|151.52|148.72|153.78|150.98|151.27|148.47|0
1644566700000|2022-02-11 08:05:00|151.39|149.19|147.87|145.67|151.39|149.19|146.7|144.5|0
1644567000000|2022-02-11 08:10:00|147.79|145.59|147.7|145.5|148.11|145.91|146.72|144.52|0
1644567300000|2022-02-11 08:15:00|147.62|145.42|147.94|145.74|148.73|146.53|147.05|144.85|0
1644567600000|2022-02-11 08:20:00|148.27|146.07|149.26|147.06|149.76|147.56|147.99|145.79|0
1644567900000|2022-02-11 08:25:00|149.22|147.02|149.17|146.97|150|147.8|149.05|146.85|0
1644568200000|2022-02-11 08:30:00|149.09|146.89|149.67|147.47|149.75|147.55|147.85|145.65|0
1644568500000|2022-02-11 08:35:00|149.75|147.55|152.75|150.55|152.75|150.55|149.38|147.18|0
1644568800000|2022-02-11 08:40:00|152.67|150.47|153.45|151.25|153.58|151.38|149.41|147.21|0
1644569100000|2022-02-11 08:45:00|153.41|151.21|151.95|149.75|153.75|151.55|151.45|149.25|0
1644569400000|2022-02-11 08:50:00|151.7|149.5|151.94|149.74|152.11|149.91|150.78|148.58|0
1644569700000|2022-02-11 08:55:00|151.9|149.7|153.33|151.13|153.5|151.3|151.07|148.87|0
1644570000000|2022-02-11 09:00:00|153.37|151.17|152.1|149.9|153.45|151.25|151.81|149.61|0
1644570300000|2022-02-11 09:05:00|152.02|149.82|150.93|148.73|152.99|150.79|150.89|148.69|0
1644570600000|2022-02-11 09:10:00|150.85|148.65|150.85|148.65|152.02|149.82|150.76|148.56|0
1644570900000|2022-02-11 09:15:00|151.01|148.81|150.26|148.06|151.1|148.9|149.68|147.48|0
1644571200000|2022-02-11 09:20:00|150.34|148.14|151.63|149.43|151.63|149.43|150.3|148.1|0
1644571500000|2022-02-11 09:25:00|151.42|149.22|151.42|149.22|151.92|149.72|151.13|148.93|0
1644571800000|2022-02-11 09:30:00|151.5|149.3|153.26|151.06|153.26|151.06|151.42|149.22|0
1644572100000|2022-02-11 09:35:00|153.18|150.98|153.09|150.89|154.1|151.9|153.01|150.81|0
1644572400000|2022-02-11 09:40:00|153.17|150.97|153.38|151.18|154.36|152.16|153.17|150.97|0
1644572700000|2022-02-11 09:45:00|153.34|151.14|153.5|151.3|153.59|151.39|152.58|150.38|0
1644573000000|2022-02-11 09:50:00|153.34|151.14|153.75|151.55|154.52|152.32|153.08|150.88|0
1644573300000|2022-02-11 09:55:00|153.42|151.22|153.12|150.92|153.67|151.47|152.91|150.71|0
1644573600000|2022-02-11 10:00:00|153.16|150.96|152.15|149.95|153.33|151.13|152.07|149.87|0
1644573900000|2022-02-11 10:05:00|152.28|150.08|152.48|150.28|152.82|150.62|152.07|149.87|0
1644574200000|2022-02-11 10:10:00|152.4|150.2|153.07|150.87|153.07|150.87|152.15|149.95|0
1644574500000|2022-02-11 10:15:00|152.98|150.78|152.81|150.61|152.98|150.78|152.14|149.94|0
1644574800000|2022-02-11 10:20:00|152.73|150.53|152.18|149.98|152.73|150.53|151.97|149.77|0
1644575100000|2022-02-11 10:25:00|152.22|150.02|152.18|149.98|152.77|150.57|152.05|149.85|0
1644575400000|2022-02-11 10:30:00|152.13|149.93|152.13|149.93|152.8|150.6|151.96|149.76|0
1644575700000|2022-02-11 10:35:00|152.05|149.85|152.04|149.84|152.38|150.18|151.96|149.76|0
1644576000000|2022-02-11 10:40:00|151.96|149.76|151.87|149.67|152.21|150.01|151.04|148.84|0
1644576300000|2022-02-11 10:45:00|151.75|149.55|151.95|149.75|152.29|150.09|151.12|148.92|0
1644576600000|2022-02-11 10:50:00|151.7|149.5|151.12|148.92|151.7|149.5|150.95|148.75|0
1644576900000|2022-02-11 10:55:00|151.03|148.83|150.86|148.66|151.2|149|150.37|148.17|0
1644577200000|2022-02-11 11:00:00|150.78|148.58|152.03|149.83|152.11|149.91|150.78|148.58|0
1644577500000|2022-02-11 11:05:00|151.94|149.74|152.61|150.41|152.66|150.46|151.53|149.33|0
1644577800000|2022-02-11 11:10:00|152.53|150.33|152.44|150.24|152.86|150.66|151.86|149.66|0
1644578100000|2022-02-11 11:15:00|152.27|150.07|152.61|150.41|152.94|150.74|151.44|149.24|0
1644578400000|2022-02-11 11:20:00|152.69|150.49|152.6|150.4|152.94|150.74|152.27|150.07|0
1644578700000|2022-02-11 11:25:00|152.56|150.36|152.31|150.11|153.78|151.58|152.18|149.98|0
1644579000000|2022-02-11 11:30:00|152.39|150.19|152.93|150.73|152.98|150.78|152.18|149.98|0
1644579300000|2022-02-11 11:35:00|153.02|150.82|152.13|149.93|153.19|150.99|151.84|149.64|0
1644579600000|2022-02-11 11:40:00|152.17|149.97|152.59|150.39|152.59|150.39|151.42|149.22|0
1644579900000|2022-02-11 11:45:00|152.76|150.56|153.09|150.89|153.09|150.89|152.38|150.18|0
1644580200000|2022-02-11 11:50:00|152.76|150.56|152.88|150.68|153.34|151.14|152.42|150.22|0
1644580500000|2022-02-11 11:55:00|153|150.8|152.41|150.21|153|150.8|152.33|150.13|0
1644580800000|2022-02-11 12:00:00|152.37|150.17|152.07|149.87|152.41|150.21|151.16|148.96|0
1644581100000|2022-02-11 12:05:00|151.99|149.79|150.49|148.29|152.24|150.04|150.07|147.87|0
1644581400000|2022-02-11 12:10:00|150.74|148.54|148.42|146.22|150.74|148.54|148.25|146.05|0
1644581700000|2022-02-11 12:15:00|148.25|146.05|148.58|146.38|148.91|146.71|147.76|145.56|0
1644582000000|2022-02-11 12:20:00|148.5|146.3|148|145.8|148.5|146.3|147.39|145.19|0
1644582300000|2022-02-11 12:25:00|148.04|145.84|145.51|143.31|148.04|145.84|145.31|143.11|0
1644582600000|2022-02-11 12:30:00|145.72|143.52|146.63|144.43|147.56|145.36|144.83|142.63|0
1644582900000|2022-02-11 12:35:00|146.71|144.51|146.83|144.63|147.04|144.84|146.39|144.19|0
1644583200000|2022-02-11 12:40:00|146.87|144.67|148.09|145.89|148.18|145.98|146.47|144.27|0
1644583500000|2022-02-11 12:45:00|148.01|145.81|148.34|146.14|148.75|146.55|148.01|145.81|0
1644583800000|2022-02-11 12:50:00|148.25|146.05|148.74|146.54|148.99|146.79|148.25|146.05|0
1644584100000|2022-02-11 12:55:00|148.83|146.63|148.33|146.13|148.91|146.71|148.09|145.89|0
1644584400000|2022-02-11 13:00:00|148.41|146.21|148.27|146.07|149.1|146.9|143.93|141.73|0
1644584700000|2022-02-11 13:05:00|148.19|145.99|147.37|145.17|148.36|146.16|146.72|144.52|0
1644585000000|2022-02-11 13:10:00|147.45|145.25|145.9|143.7|147.45|145.25|145.9|143.7|0
1644585300000|2022-02-11 13:15:00|145.95|143.75|145.01|142.81|146.39|144.19|144.85|142.65|0
1644585600000|2022-02-11 13:20:00|145.17|142.97|144.93|142.73|145.33|143.13|144.21|142.01|0
1644585900000|2022-02-11 13:25:00|145.01|142.81|145.41|143.21|145.73|143.53|144.93|142.73|0
1644586200000|2022-02-11 13:30:00|145.49|143.29|144.03|141.83|146.41|144.21|143.95|141.75|0
1644586500000|2022-02-11 13:35:00|143.95|141.75|143.63|141.43|143.95|141.75|143.47|141.27|0
1644586800000|2022-02-11 13:40:00|143.71|141.51|142.91|140.71|143.71|141.51|141.79|139.59|0
1644587100000|2022-02-11 13:45:00|142.99|140.79|141.87|139.67|143.39|141.19|141.87|139.67|0
1644587400000|2022-02-11 13:50:00|141.95|139.75|141.71|139.51|142.5|140.3|141.31|139.11|0
1644587700000|2022-02-11 13:55:00|141.79|139.59|142.42|140.22|142.5|140.3|141.7|139.5|0
1644588000000|2022-02-11 14:00:00|142.5|140.3|141.3|139.1|142.5|140.3|141.3|139.1|0
1644588300000|2022-02-11 14:05:00|141.7|139.5|143.21|141.01|143.21|141.01|141.7|139.5|0
1644588600000|2022-02-11 14:10:00|143.17|140.97|143.69|141.49|143.93|141.73|142.73|140.53|0
1644588900000|2022-02-11 14:15:00|143.53|141.33|144.01|141.81|144.09|141.89|143.49|141.29|0
1644589200000|2022-02-11 14:20:00|144.09|141.89|144.65|142.45|145.05|142.85|143.84|141.64|0
1644589500000|2022-02-11 14:25:00|144.57|142.37|143.84|141.64|144.57|142.37|143.84|141.64|0
1644589800000|2022-02-11 14:30:00|144.08|141.88|143.01|140.81|144.08|141.88|140.46|138.26|0
1644590100000|2022-02-11 14:35:00|143.57|141.37|142.93|140.73|144.7|142.5|141.41|139.21|0
1644590400000|2022-02-11 14:40:00|142.73|140.53|142.76|140.56|143.97|141.77|142.04|139.84|0
1644590700000|2022-02-11 14:45:00|142.68|140.48|137.78|135.58|142.68|140.48|136.47|134.27|0
1644591000000|2022-02-11 14:50:00|137.71|135.51|138.8|136.6|139.27|137.07|136.78|134.58|0
1644591300000|2022-02-11 14:55:00|138.76|136.56|143.68|141.48|144.6|142.4|138.25|136.05|0
1644591600000|2022-02-11 15:00:00|143.64|141.44|141.16|138.96|143.72|141.52|140.6|138.4|0
1644591900000|2022-02-11 15:05:00|141.04|138.84|140.76|138.56|141.71|139.51|138.63|136.43|0
1644592200000|2022-02-11 15:10:00|140.91|138.71|144.03|141.83|145.81|143.61|140.44|138.24|0
1644592500000|2022-02-11 15:15:00|144.11|141.91|144.03|141.83|146.46|144.26|143.55|141.35|0
1644592800000|2022-02-11 15:20:00|143.91|141.71|141.94|139.74|143.99|141.79|141.54|139.34|0
1644593100000|2022-02-11 15:25:00|142.1|139.9|142.02|139.82|142.5|140.3|140.51|138.31|0
1644593400000|2022-02-11 15:30:00|141.7|139.5|143.56|141.36|144.2|142|139.4|137.2|0
1644593700000|2022-02-11 15:35:00|143.48|141.28|141.48|139.28|145.09|142.89|141.09|138.89|0
1644594000000|2022-02-11 15:40:00|141.37|139.17|142.19|139.99|142.35|140.15|140.69|138.49|0
1644594300000|2022-02-11 15:45:00|142.03|139.83|143.39|141.19|143.47|141.27|141.08|138.88|0
1644594600000|2022-02-11 15:50:00|143.23|141.03|144.11|141.91|145.48|143.28|142.43|140.23|0
1644594900000|2022-02-11 15:55:00|144.35|142.15|145.07|142.87|146.12|143.92|143.67|141.47|0
1644595200000|2022-02-11 16:00:00|145.48|143.28|141.7|139.5|145.72|143.52|141.55|139.35|0
1644595500000|2022-02-11 16:05:00|141.86|139.66|146.77|144.57|146.77|144.57|141.86|139.66|0
1644595800000|2022-02-11 16:10:00|146.36|144.16|146.77|144.57|147.42|145.22|145.87|143.67|0
1644596100000|2022-02-11 16:15:00|147.09|144.89|147.66|145.46|148.98|146.78|146.6|144.4|0
1644596400000|2022-02-11 16:20:00|147.34|145.14|146.11|143.91|147.42|145.22|145.87|143.67|0
1644596700000|2022-02-11 16:25:00|146.27|144.07|147.74|145.54|148.64|146.44|145.95|143.75|0
1644597000000|2022-02-11 16:30:00|147.98|145.78|149.55|147.35|149.55|147.35|146.51|144.31|0
1644597300000|2022-02-11 16:35:00|149.47|147.27|150.87|148.67|151.63|149.43|148.72|146.52|0
1644597600000|2022-02-11 16:40:00|150.96|148.76|152.4|150.2|153.33|151.13|147.7|145.5|0
1644597900000|2022-02-11 16:45:00|152.32|150.12|151.07|148.87|152.91|150.71|150.24|148.04|0
1644598200000|2022-02-11 16:50:00|151.15|148.95|151.23|149.03|152.57|150.37|150.15|147.95|0
1644598500000|2022-02-11 16:55:00|151.15|148.95|149.65|147.45|151.15|148.95|148.67|146.47|0
1644598800000|2022-02-11 17:00:00|149.73|147.53|149.24|147.04|150.89|148.69|148.74|146.54|0
1644599100000|2022-02-11 17:05:00|149.32|147.12|149.81|147.61|150.64|148.44|149.23|147.03|0
1644599400000|2022-02-11 17:10:00|149.56|147.36|148.49|146.29|149.98|147.78|147.35|145.15|0
1644599700000|2022-02-11 17:15:00|148.33|146.13|150.88|148.68|151.46|149.26|148.33|146.13|0
1644600000000|2022-02-11 17:20:00|150.8|148.6|151.38|149.18|151.88|149.68|150.63|148.43|0
1644600300000|2022-02-11 17:25:00|151.46|149.26|149.8|147.6|151.63|149.43|149.3|147.1|0
1644600600000|2022-02-11 17:30:00|149.72|147.52|149.38|147.18|150.29|148.09|148.52|146.32|0
1644600900000|2022-02-11 17:35:00|149.22|147.02|149.87|147.67|150.54|148.34|148.64|146.44|0
1644601200000|2022-02-11 17:40:00|149.63|147.43|150.78|148.58|150.95|148.75|149.3|147.1|0
1644601500000|2022-02-11 17:45:00|150.7|148.5|151.94|149.74|152.36|150.16|150.7|148.5|0
1644601800000|2022-02-11 17:50:00|151.86|149.66|154.46|152.26|154.72|152.52|151.78|149.58|0
1644602100000|2022-02-11 17:55:00|154.38|152.18|153.09|150.89|154.46|152.26|152.84|150.64|0
1644602400000|2022-02-11 18:00:00|153.18|150.98|153.51|151.31|153.85|151.65|152.17|149.97|0
1644602700000|2022-02-11 18:05:00|153.34|151.14|150.25|148.05|153.77|151.57|149.75|147.55|0
1644603000000|2022-02-11 18:10:00|150.33|148.13|151.89|149.69|152.48|150.28|150.33|148.13|0
1644603300000|2022-02-11 18:15:00|151.81|149.61|151.64|149.44|153.66|151.46|151.64|149.44|0
1644603600000|2022-02-11 18:20:00|151.72|149.52|152.47|150.27|152.81|150.61|151.55|149.35|0
1644603900000|2022-02-11 18:25:00|152.39|150.19|156.2|154|156.2|154|152.39|150.19|0
1644604200000|2022-02-11 18:30:00|156.12|153.92|160.95|158.75|162.09|159.89|154.64|152.44|0
1644604500000|2022-02-11 18:35:00|161.04|158.84|170.64|168.44|170.64|168.44|161.04|158.84|0
1644604800000|2022-02-11 18:40:00|170.77|168.57|171.36|169.16|172.58|170.38|168.17|165.97|0
1644605100000|2022-02-11 18:45:00|171.76|169.56|176.85|173.77|179.43|176.57|169.03|166.17|0
1644605400000|2022-02-11 18:50:00|176.35|173.27|175.18|172.1|180.13|177.05|174.87|171.79|0
1644605700000|2022-02-11 18:55:00|175.45|172.37|176.69|174.05|178.34|175.26|173.26|170.18|0
1644606000000|2022-02-11 19:00:00|176.87|174.23|179.47|176.83|183.38|180.74|173.95|171.31|0
1644606300000|2022-02-11 19:05:00|178.69|176.05|181.47|178.83|182.63|179.99|176.8|174.16|0
1644606600000|2022-02-11 19:10:00|181.15|178.51|178.93|176.29|182.72|180.08|178.29|175.65|0
1644606900000|2022-02-11 19:15:00|178.52|175.88|175.23|172.37|179.03|176.39|173.23|170.59|0
1644607200000|2022-02-11 19:20:00|175.68|172.82|175.2|172.34|176.49|173.63|171.05|168.19|0
1644607500000|2022-02-11 19:25:00|175.65|172.79|186.13|183.27|186.13|183.27|175.11|172.25|0
1644607800000|2022-02-11 19:30:00|185.66|182.8|179.31|176.45|186.51|183.65|177.85|174.99|0
1644608100000|2022-02-11 19:35:00|179.12|176.26|179.9|177.26|181.6|178.74|177.88|175.24|0
1644608400000|2022-02-11 19:40:00|179.99|177.35|184.69|182.49|184.82|182.58|179.34|176.7|0
1644608700000|2022-02-11 19:45:00|184.5|182.3|186.75|184.55|187.6|185.4|183.57|181.37|0
1644609000000|2022-02-11 19:50:00|186.89|184.69|194.07|190.99|195.89|192.81|186.89|184.69|0
1644609300000|2022-02-11 19:55:00|193.79|190.71|186.98|183.9|193.79|190.71|186.37|183.29|0
1644609600000|2022-02-11 20:00:00|186.74|183.66|181.46|178.38|187.4|184.32|180.18|177.1|0
1644609900000|2022-02-11 20:05:00|181.73|178.65|183.71|180.63|187.77|184.69|180.65|177.57|0
1644610200000|2022-02-11 20:10:00|183.43|180.35|184.36|181.28|185.77|182.69|182.78|179.7|0
1644610500000|2022-02-11 20:15:00|184.55|181.47|186.39|183.75|186.77|184.13|180.65|177.57|0
1644610800000|2022-02-11 20:20:00|186.11|183.47|186.76|184.12|187.81|185.17|184.32|181.68|0
1644611100000|2022-02-11 20:25:00|186.48|183.84|183.2|180.56|186.95|184.31|183.1|180.46|0
1644611400000|2022-02-11 20:30:00|183.66|181.02|183.94|181.3|188.28|185.64|183.1|180.46|0
1644611700000|2022-02-11 20:35:00|184.03|181.39|183.04|180.4|187.04|184.4|182.19|179.55|0
1644612000000|2022-02-11 20:40:00|182.75|180.11|187.53|184.89|191.46|188.82|182.09|179.45|0
1644612300000|2022-02-11 20:45:00|187.34|184.7|176.95|174.31|187.62|184.98|176.58|173.94|0
1644612600000|2022-02-11 20:50:00|177.96|175.32|179.12|176.48|180.18|177.54|176.4|173.76|0
1644612900000|2022-02-11 20:55:00|178.94|176.3|181.27|178.63|181.46|178.82|173.79|171.15|0
1644613200000|2022-02-11 21:00:00|181.55|178.91|181.91|179.27|183.44|180.8|180.89|178.25|0
1644613500000|2022-02-11 21:05:00|182.1|179.46|182|179.36|183.23|180.59|181.35|178.71|0
1644613800000|2022-02-11 21:10:00|181.91|179.27|180.78|178.14|182.1|179.46|180.6|177.96|0
1644825900000|2022-02-14 08:05:00|180.52|178.32|178.54|176.34|181.96|179.76|178.08|175.88|0
1644826200000|2022-02-14 08:10:00|178.82|176.62|182.35|179.27|183.76|180.68|178.73|176.37|0
1644826500000|2022-02-14 08:15:00|182.39|179.31|197.97|194.89|198.36|195.28|182.39|179.31|0
1644826800000|2022-02-14 08:20:00|198.02|194.94|189.8|186.72|198.65|195.57|184.23|181.15|0
1644827100000|2022-02-14 08:25:00|189.9|186.82|194.41|190.89|194.41|190.89|189.8|186.72|0
1644827400000|2022-02-14 08:30:00|194.6|191.08|195.09|191.57|195.79|192.27|192.44|188.92|0
1644827700000|2022-02-14 08:35:00|195.29|191.77|199.92|196.4|200.21|196.69|191.13|187.61|0
1644828000000|2022-02-14 08:40:00|200.27|196.75|195.77|192.25|200.27|196.75|195.77|192.25|0
1644828300000|2022-02-14 08:45:00|195.92|192.4|197.62|194.1|197.93|194.41|195.23|191.71|0
1644828600000|2022-02-14 08:50:00|197.57|194.05|199.7|196.18|199.9|196.38|195.7|192.18|0
1644828900000|2022-02-14 08:55:00|199.6|196.08|200.74|197.22|202.1|198.58|197.76|194.24|0
1644829200000|2022-02-14 09:00:00|200.89|197.37|203.1|199.58|207.44|203.92|200.39|196.87|0
1644829500000|2022-02-14 09:05:00|203.35|199.83|201.24|197.72|204.56|201.04|200.94|197.42|0
1644829800000|2022-02-14 09:10:00|201.64|198.12|203.44|199.92|204.96|201.44|200.83|197.31|0
1644830100000|2022-02-14 09:15:00|203.04|199.52|199.78|196.26|203.24|199.72|198.84|195.32|0
1644830400000|2022-02-14 09:20:00|199.83|196.31|198.04|194.52|199.98|196.46|197.06|193.54|0
1644830700000|2022-02-14 09:25:00|197.9|194.38|198.98|195.46|199.18|195.66|196.76|193.24|0
1644831000000|2022-02-14 09:30:00|199.03|195.51|199.52|196|200.52|197|197.45|193.93|0
1644831300000|2022-02-14 09:35:00|199.72|196.2|201.01|197.49|201.72|198.2|198.63|195.11|0
1644831600000|2022-02-14 09:40:00|201.31|197.79|202.62|199.1|202.62|199.1|200.81|197.29|0
1644831900000|2022-02-14 09:45:00|202.72|199.2|202.36|198.84|202.82|199.3|200.61|197.09|0
1644832200000|2022-02-14 09:50:00|202.11|198.59|202.41|198.89|203.67|200.15|201.56|198.04|0
1644832500000|2022-02-14 09:55:00|202.11|198.59|203.64|200.12|204.39|200.87|202.06|198.54|0
1644832800000|2022-02-14 10:00:00|203.44|199.92|203.89|200.37|207.6|204.08|203.44|199.92|0
1644833100000|2022-02-14 10:05:00|203.94|200.42|201.13|197.61|204.3|200.78|201.13|197.61|0
1644833400000|2022-02-14 10:10:00|201.33|197.81|200.62|197.1|202.28|198.76|200.62|197.1|0
1644833700000|2022-02-14 10:15:00|200.52|197|201.87|198.35|202.92|199.4|200.13|196.61|0
1644834000000|2022-02-14 10:20:00|201.77|198.25|200.12|196.6|202.52|199|199.82|196.3|0
1644834300000|2022-02-14 10:25:00|200.02|196.5|200.37|196.85|201.77|198.25|199.02|195.5|0
1644834600000|2022-02-14 10:30:00|200.47|196.95|201.51|197.99|201.61|198.09|200.12|196.6|0
1644834900000|2022-02-14 10:35:00|201.56|198.04|199.21|195.69|201.96|198.44|198.77|195.25|0
1644835200000|2022-02-14 10:40:00|199.27|195.75|200.65|197.13|200.95|197.43|198.67|195.15|0
1644835500000|2022-02-14 10:45:00|200.7|197.18|196.74|193.22|200.7|197.18|196.54|193.02|0
1644835800000|2022-02-14 10:50:00|196.54|193.02|196.62|193.1|199.6|196.08|195.54|192.02|0
1644836100000|2022-02-14 10:55:00|196.67|193.15|197.26|193.74|197.66|194.14|196.13|192.61|0
1644836400000|2022-02-14 11:00:00|197.41|193.89|198.75|195.23|199.45|195.93|197.21|193.69|0
1644836700000|2022-02-14 11:05:00|198.7|195.18|199.04|195.52|199.7|196.18|198.7|195.18|0
1644837000000|2022-02-14 11:10:00|198.84|195.32|199.24|195.72|200.04|196.52|197.55|194.03|0
1644837300000|2022-02-14 11:15:00|199.29|195.77|198.34|194.82|199.44|195.92|197.94|194.42|0
1644837600000|2022-02-14 11:20:00|198.44|194.92|198.14|194.62|199.19|195.67|197.3|193.78|0
1644837900000|2022-02-14 11:25:00|198.19|194.67|197|193.48|198.98|195.46|195.96|192.44|0
1644838200000|2022-02-14 11:30:00|197.04|193.52|197.63|194.11|198.63|195.11|196.25|192.73|0
1644838500000|2022-02-14 11:35:00|197.53|194.01|196.3|192.78|198.28|194.76|195.85|192.33|0
1644838800000|2022-02-14 11:40:00|196.49|192.97|196.04|192.52|196.94|193.42|195.95|192.43|0
1644839100000|2022-02-14 11:45:00|196.1|192.58|196.63|193.11|197.63|194.11|196.1|192.58|0
1644839400000|2022-02-14 11:50:00|196.93|193.41|195.15|191.63|197.13|193.61|195.05|191.53|0
1644839700000|2022-02-14 11:55:00|195.1|191.58|196.53|193.01|196.63|193.11|194.76|191.24|0
1644840000000|2022-02-14 12:00:00|195.99|192.47|198.21|194.69|198.86|195.34|195.74|192.22|0
1644840300000|2022-02-14 12:05:00|198.16|194.64|198.56|195.04|199.3|195.78|197.11|193.59|0
1644840600000|2022-02-14 12:10:00|198.5|194.98|199.7|196.18|200.4|196.88|198.3|194.78|0
1644840900000|2022-02-14 12:15:00|199.8|196.28|199.39|195.87|200.1|196.58|198.8|195.28|0
1644841200000|2022-02-14 12:20:00|199.45|195.93|198.19|194.67|200.09|196.57|197.75|194.23|0
1644841500000|2022-02-14 12:25:00|198.1|194.58|196.85|193.33|199.09|195.57|196.8|193.28|0
1644841800000|2022-02-14 12:30:00|196.8|193.28|197.1|193.58|197.2|193.68|195.22|191.7|0
1644842100000|2022-02-14 12:35:00|197.29|193.77|189.58|186.06|197.49|193.97|189.2|185.68|0
1644842400000|2022-02-14 12:40:00|189.25|185.73|181.38|177.86|189.87|186.35|180.01|176.49|0
1644842700000|2022-02-14 12:45:00|181.33|177.81|179.52|176|181.33|177.81|176.18|172.66|0
1644843000000|2022-02-14 12:50:00|179.89|176.37|182.17|178.65|183.81|180.29|178.68|175.16|0
1644843300000|2022-02-14 12:55:00|182.08|178.56|181.23|177.71|182.08|178.56|179.27|175.75|0
1644843600000|2022-02-14 13:00:00|181.14|177.62|179.82|176.3|181.14|177.62|178.06|174.54|0
1644843900000|2022-02-14 13:05:00|179.92|176.4|177.79|174.71|180.1|176.89|177.79|174.71|0
1644844200000|2022-02-14 13:10:00|177.83|174.75|181.94|178.86|182.04|178.96|177.83|174.75|0
1644844500000|2022-02-14 13:15:00|181.75|178.67|181.18|178.1|182.13|179.05|180.77|177.69|0
1644844800000|2022-02-14 13:20:00|181.28|178.2|179.08|176|181.75|178.67|178.94|175.86|0
1644845100000|2022-02-14 13:25:00|179.22|176.14|178.47|175.39|179.87|176.79|178.47|175.39|0
1644845400000|2022-02-14 13:30:00|178.75|175.67|182.4|179.32|182.4|179.32|178.47|175.39|0
1644845700000|2022-02-14 13:35:00|182.45|179.37|181.5|178.42|183.34|180.26|180.98|177.9|0
1644846000000|2022-02-14 13:40:00|181.55|178.47|185.77|182.69|185.91|182.83|181.26|178.18|0
1644846300000|2022-02-14 13:45:00|185.63|182.55|187.35|184.27|187.35|184.27|184.48|181.4|0
1644846600000|2022-02-14 13:50:00|187.26|184.18|183.24|180.16|187.26|184.18|183.14|180.06|0
1644846900000|2022-02-14 13:55:00|183.14|180.06|185.04|181.96|185.04|181.96|181.44|178.36|0
1644847200000|2022-02-14 14:00:00|184.95|181.87|183.23|180.15|185.95|182.87|183.14|180.06|0
1644847500000|2022-02-14 14:05:00|183.42|180.34|182.9|179.82|183.61|180.53|182.24|179.16|0
1644847800000|2022-02-14 14:10:00|182.75|179.67|180.02|176.94|182.94|179.86|179.83|176.75|0
1644848100000|2022-02-14 14:15:00|180.12|177.04|181.14|178.06|181.43|178.35|179.74|176.66|0
1644848400000|2022-02-14 14:20:00|180.86|177.78|181.42|178.34|181.89|178.81|180.53|177.45|0
1644848700000|2022-02-14 14:25:00|181.99|178.91|183.02|179.94|183.21|180.13|181.8|178.72|0
1644849000000|2022-02-14 14:30:00|182.93|179.85|182.25|179.17|185.2|182.12|178.4|175.32|0
1644849300000|2022-02-14 14:35:00|181.96|178.88|182.25|179.17|183.01|179.93|179.94|176.86|0
1644849600000|2022-02-14 14:40:00|182.29|179.21|181.86|178.78|182.53|179.45|178.12|175.04|0
1644849900000|2022-02-14 14:45:00|181.96|178.88|180.82|177.74|185.96|182.88|180.35|177.27|0
1644850200000|2022-02-14 14:50:00|181.39|178.31|179.95|176.87|183.52|180.44|179.44|176.36|0
1644850500000|2022-02-14 14:55:00|180.04|176.96|183.59|180.51|184.27|181.19|179.76|176.68|0
1644850800000|2022-02-14 15:00:00|183.17|180.09|190.8|187.72|191.09|188.01|183.17|180.09|0
1644851100000|2022-02-14 15:05:00|190.02|186.94|188.56|185.48|191.28|188.2|188.56|185.48|0
1644851400000|2022-02-14 15:10:00|188.95|185.87|186.35|183.27|188.95|185.87|182.84|179.76|0
1644851700000|2022-02-14 15:15:00|186.54|183.46|189.58|186.5|193.39|190.31|185.87|182.79|0
1644852000000|2022-02-14 15:20:00|189.39|186.31|183|179.92|190.46|187.38|181.95|178.87|0
1644852300000|2022-02-14 15:25:00|183.24|180.16|185.03|181.95|187.25|184.17|182.71|179.63|0
1644852600000|2022-02-14 15:30:00|185.13|182.05|189.29|186.21|190.96|187.88|183.4|180.32|0
1644852900000|2022-02-14 15:35:00|189.88|186.8|190.17|187.09|191.74|188.66|189.25|186.17|0
1644853200000|2022-02-14 15:40:00|189.88|186.8|188.07|184.99|190.56|187.48|186.86|183.78|0
1644853500000|2022-02-14 15:45:00|188.31|185.23|186.28|183.2|188.9|185.82|185.51|182.43|0
1644853800000|2022-02-14 15:50:00|186.38|183.3|188.29|185.43|189.56|186.7|185.37|182.29|0
1644854100000|2022-02-14 15:55:00|188.2|185.34|191.65|188.79|191.65|188.79|186.26|183.4|0
1644854400000|2022-02-14 16:00:00|191.7|188.84|188.72|185.86|192.23|189.37|188.14|185.28|0
1644854700000|2022-02-14 16:05:00|188.91|186.05|190.52|187.66|191.45|188.59|188.48|185.62|0
1644855000000|2022-02-14 16:10:00|190.32|187.46|191.93|189.07|192.22|189.36|189.45|186.59|0
1644855300000|2022-02-14 16:15:00|191.73|188.87|186.11|183.25|192.18|189.32|185.82|182.96|0
1644855600000|2022-02-14 16:20:00|186.2|183.34|185.53|182.67|187.36|184.5|184.96|182.1|0
1644855900000|2022-02-14 16:25:00|185.34|182.48|184.1|181.24|186.2|183.34|182.68|179.82|0
1644856200000|2022-02-14 16:30:00|186.2|183.34|182.38|179.52|186.2|183.34|181.96|179.1|0
1644856500000|2022-02-14 16:35:00|182.76|179.9|184.23|181.37|185.28|182.42|181.62|178.76|0
1644856800000|2022-02-14 16:40:00|184.13|181.27|183.18|180.32|184.28|181.42|181.9|179.04|0
1644857100000|2022-02-14 16:45:00|182.94|180.08|180.62|177.76|182.99|180.13|180.53|177.67|0
1644857400000|2022-02-14 16:50:00|180.53|177.67|184.03|181.17|184.36|181.5|180.06|177.2|0
1644857700000|2022-02-14 16:55:00|183.79|180.93|181.75|178.89|184.31|181.45|181.46|178.6|0
1644858000000|2022-02-14 17:00:00|181.65|178.79|181.93|179.07|183.07|180.21|180.15|177.29|0
1644858300000|2022-02-14 17:05:00|181.89|179.03|183.54|180.68|183.92|181.06|181.65|178.79|0
1644858600000|2022-02-14 17:10:00|183.3|180.44|182.49|179.63|183.64|180.78|181.93|179.07|0
1644858900000|2022-02-14 17:15:00|182.11|179.25|182.3|179.44|182.96|180.1|180.98|178.12|0
1644859200000|2022-02-14 17:20:00|182.4|179.54|181.45|178.59|182.58|179.72|180.88|178.02|0
1644859500000|2022-02-14 17:25:00|181.26|178.4|175.97|173.11|181.91|179.05|175.97|173.11|0
1644859800000|2022-02-14 17:30:00|175.88|173.02|175.88|173.02|176.3|173.44|173.93|171.07|0
1644860100000|2022-02-14 17:35:00|175.65|172.79|176.71|173.85|177.55|174.69|175.41|172.55|0
1644860400000|2022-02-14 17:40:00|176.8|173.94|175.13|172.27|176.8|173.94|174.39|171.53|0
1644860700000|2022-02-14 17:45:00|175.31|172.45|174.01|171.15|176.05|173.19|173.92|171.06|0
1644861000000|2022-02-14 17:50:00|174.2|171.34|174.01|171.15|175.31|172.45|173.74|170.88|0
1644861300000|2022-02-14 17:55:00|174.1|171.24|176.92|174.06|177.2|174.34|174.1|171.24|0
1644861600000|2022-02-14 18:00:00|176.73|173.87|176.45|173.59|178.04|175.18|176.08|173.22|0
1644861900000|2022-02-14 18:05:00|176.26|173.4|175.65|173.45|176.36|173.55|174.32|171.46|0
1644862200000|2022-02-14 18:10:00|175.61|173.41|176.67|174.47|176.86|174.66|175.05|172.85|0
1644862500000|2022-02-14 18:15:00|176.58|174.38|176.3|174.1|177.23|175.03|176.02|173.82|0
1644862800000|2022-02-14 18:20:00|175.97|173.77|182.27|180.07|182.74|180.54|175.97|173.77|0
1644863100000|2022-02-14 18:25:00|182.36|180.16|182.08|179.88|182.6|180.4|181.51|179.31|0
1644863400000|2022-02-14 18:30:00|181.98|179.78|183.88|181.68|185.75|183.55|181.79|179.59|0
1644863700000|2022-02-14 18:35:00|183.78|181.58|183.68|181.48|184.74|182.54|182.64|180.44|0
1644864000000|2022-02-14 18:40:00|183.64|181.44|184.44|182.24|185.79|183.59|183.49|181.29|0
1644864300000|2022-02-14 18:45:00|184.54|182.34|187.62|185.42|188.39|186.19|183.96|181.76|0
1644864600000|2022-02-14 18:50:00|187.91|185.71|197.3|195.1|197.3|195.1|186.51|184.31|0
1644864900000|2022-02-14 18:55:00|197|194.8|198.35|196.15|198.5|196.3|194.61|192.41|0
1644865200000|2022-02-14 19:00:00|198.3|196.1|201.39|199.19|201.49|199.29|196.3|194.1|0
1644865500000|2022-02-14 19:05:00|201.49|199.29|202.34|200.14|204.22|202.02|200.08|197.88|0
1644865800000|2022-02-14 19:10:00|202.19|199.99|200.2|197.34|203.61|201.41|199.7|196.84|0
1644866100000|2022-02-14 19:15:00|200.8|197.94|201.2|198.34|202.92|200.06|200.3|197.44|0
1644866400000|2022-02-14 19:20:00|200.9|198.04|201.4|198.54|201.7|198.84|199|196.14|0
1644866700000|2022-02-14 19:25:00|201.5|198.64|195.42|192.56|203.22|200.36|191.61|188.75|0
1644867000000|2022-02-14 19:30:00|195.52|192.66|194.29|191.43|199.49|196.63|193.65|190.79|0
1644867300000|2022-02-14 19:35:00|194.34|191.48|194.63|191.77|196.7|193.84|193.07|190.21|0
1644867600000|2022-02-14 19:40:00|194.92|192.06|195.61|192.75|196.4|193.54|192.29|189.43|0
1644867900000|2022-02-14 19:45:00|195.81|192.95|196.3|193.44|197.88|195.02|193.94|191.08|0
1644868200000|2022-02-14 19:50:00|196.89|194.03|194.08|191.22|196.89|194.03|190.53|187.67|0
1644868500000|2022-02-14 19:55:00|193.64|190.78|193.39|190.53|195.4|192.54|192.47|189.61|0
1644868800000|2022-02-14 20:00:00|193.54|190.68|189.29|186.43|195.92|193.06|187.83|184.97|0
1644869100000|2022-02-14 20:05:00|189.39|186.53|188.8|185.94|193.53|190.67|187.93|185.07|0
1644869400000|2022-02-14 20:10:00|189.29|186.43|186.57|183.71|191.35|188.49|186.08|183.22|0
1644869700000|2022-02-14 20:15:00|186.95|184.09|189.77|186.91|190.36|187.5|186.28|183.42|0
1644870000000|2022-02-14 20:20:00|189.67|186.81|185.59|182.73|191.64|188.78|183.49|180.63|0
1644870300000|2022-02-14 20:25:00|185.69|182.83|186.94|184.08|187.72|184.86|184.82|181.96|0
1644870600000|2022-02-14 20:30:00|186.85|183.99|182.34|179.48|187.72|184.86|181.86|179|0
1644870900000|2022-02-14 20:35:00|182.24|179.38|183.03|180.17|185.03|182.17|181.27|178.41|0
1644871200000|2022-02-14 20:40:00|182.88|180.02|181.92|179.06|184.89|182.03|181.92|179.06|0
1644871500000|2022-02-14 20:45:00|181.73|178.87|181.73|178.87|186.34|183.48|179.93|177.07|0
1644871800000|2022-02-14 20:50:00|183.21|180.35|183.25|180.39|185.94|183.08|183.16|180.3|0
1644872100000|2022-02-14 20:55:00|183.35|180.49|184.59|181.73|185.07|182.21|181.25|178.39|0
1644872400000|2022-02-14 21:00:00|184.3|181.44|183.05|180.19|184.59|181.73|182.77|179.91|0
1644872700000|2022-02-14 21:05:00|182.96|180.1|183.39|181.19|183.58|181.38|182.39|179.53|0
1644873000000|2022-02-14 21:10:00|183.49|181.29|182.91|180.71|183.87|181.67|182.81|180.61|0
1644873300000|2022-02-14 21:15:00|182.92|180.12|183.21|180.41|183.21|180.41|182.44|179.64|0
1644873600000|2022-02-14 21:20:00|183.16|180.36|183.06|180.26|183.4|180.6|182.92|180.12|0
1644873900000|2022-02-14 21:25:00|182.87|180.07|182.82|180.02|183.06|180.26|182.72|179.92|0
1644874200000|2022-02-14 21:30:00|182.77|179.97|182.58|179.78|183.1|180.3|182.43|179.63|0
1644874500000|2022-02-14 21:35:00|182.53|179.73|183|180.2|183|180.2|182.52|179.72|0
1644874800000|2022-02-14 21:40:00|183.05|180.25|183.76|180.96|183.95|181.15|182.91|180.11|0
1644875100000|2022-02-14 21:45:00|183.62|180.82|184.24|181.44|184.24|181.44|183.28|180.48|0
1644875400000|2022-02-14 21:50:00|184.29|181.49|184.04|181.24|184.33|181.53|183.85|181.05|0
1644875700000|2022-02-14 21:55:00|184.14|181.34|183.99|181.19|184.33|181.53|183.85|181.05|0
1644876000000|2022-02-14 22:00:00|183.89|181.09|183.5|180.7|183.89|181.09|183.45|180.65|0
1644876300000|2022-02-14 22:05:00|183.47|180.67|183.7|180.9|183.83|181.03|183.34|180.54|0
1644876600000|2022-02-14 22:10:00|183.86|181.06|183.77|180.97|183.86|181.06|183.61|180.81|0
1644876900000|2022-02-14 22:15:00|183.78|180.98|183.55|180.75|183.78|180.98|183.46|180.66|0
1644877200000|2022-02-14 22:20:00|183.6|180.8|183.54|180.74|183.62|180.82|183.5|180.7|0
1644877500000|2022-02-14 22:25:00|183.56|180.76|183.53|180.73|183.74|180.94|183.53|180.73|0
1644877800000|2022-02-14 22:30:00|183.51|180.71|183.55|180.75|183.55|180.75|183.51|180.71|0
1644878100000|2022-02-14 22:35:00|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1644878400000|2022-02-14 22:40:00|183.58|180.78|183.55|180.75|183.63|180.83|183.53|180.73|0
1644878700000|2022-02-14 22:45:00|183.54|180.74|183.57|180.77|183.59|180.79|183.54|180.74|0
1644879000000|2022-02-14 22:50:00|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1644879300000|2022-02-14 22:55:00|183.52|180.72|183.55|180.75|183.6|180.8|183.48|180.68|0
1644879600000|2022-02-14 23:00:00|183.76|180.96|182.85|180.05|183.76|180.96|182.75|179.95|0
1644879900000|2022-02-14 23:05:00|182.75|179.95|181.61|178.81|182.8|180|181.51|178.71|0
1644880200000|2022-02-14 23:10:00|181.51|178.71|181.41|178.61|181.7|178.9|181.23|178.43|0
1644880500000|2022-02-14 23:15:00|181.32|178.52|181.6|178.8|181.79|178.99|181.32|178.52|0
1644880800000|2022-02-14 23:20:00|181.51|178.71|181.03|178.23|181.6|178.8|180.93|178.13|0
1644881100000|2022-02-14 23:25:00|181.12|178.32|181.31|178.51|181.6|178.8|181.12|178.32|0
1644881400000|2022-02-14 23:30:00|181.21|178.41|181.12|178.32|181.31|178.51|180.55|177.75|0
1644881700000|2022-02-14 23:35:00|181.21|178.41|180.78|177.98|181.4|178.6|180.73|177.93|0
1644882000000|2022-02-14 23:40:00|180.73|177.93|180.87|178.07|181.02|178.22|180.64|177.84|0
1644882300000|2022-02-14 23:45:00|180.92|178.12|181.11|178.31|181.11|178.31|180.87|178.07|0
1644882600000|2022-02-14 23:50:00|181.06|178.26|180.72|177.92|181.1|178.3|180.53|177.73|0
1644882900000|2022-02-14 23:55:00|180.68|177.88|180.53|177.73|181.01|178.21|180.53|177.73|0
1644883200000|2022-02-15 00:00:00|180.34|177.54|181.24|178.44|181.38|178.58|179.87|177.07|0
1644883500000|2022-02-15 00:05:00|181.14|178.34|179.96|177.16|181.33|178.53|179.96|177.16|0
1644883800000|2022-02-15 00:10:00|180.01|177.21|181.47|178.67|181.52|178.72|179.96|177.16|0
1644884100000|2022-02-15 00:15:00|181.37|178.57|183.13|180.33|183.47|180.67|181.37|178.57|0
1644884400000|2022-02-15 00:20:00|183.08|180.28|183.94|181.14|184.38|181.58|182.99|180.19|0
1644884700000|2022-02-15 00:25:00|184.04|181.24|183.84|181.04|184.23|181.43|183.46|180.66|0
1644885000000|2022-02-15 00:30:00|183.75|180.95|185.38|182.58|185.57|182.77|183.75|180.95|0
1644885300000|2022-02-15 00:35:00|185.52|182.72|185.14|182.34|185.67|182.87|184.89|182.09|0
1644885600000|2022-02-15 00:40:00|185.18|182.38|185.08|182.28|185.37|182.57|184.8|182|0
1644885900000|2022-02-15 00:45:00|184.99|182.19|183.45|180.65|184.99|182.19|183.35|180.55|0
1644886200000|2022-02-15 00:50:00|183.54|180.74|183.54|180.74|184.11|181.31|183.35|180.55|0
1644886500000|2022-02-15 00:55:00|183.44|180.64|182.48|179.68|183.83|181.03|182.34|179.54|0
1644886800000|2022-02-15 01:00:00|182.39|179.59|183.01|180.21|183.05|180.25|182.1|179.3|0
1644887100000|2022-02-15 01:05:00|183.05|180.25|183.24|180.44|183.53|180.73|182.72|179.92|0
1644887400000|2022-02-15 01:10:00|183.29|180.49|182.57|179.77|183.34|180.54|182.57|179.77|0
1644887700000|2022-02-15 01:15:00|182.38|179.58|183.04|180.24|183.04|180.24|182.09|179.29|0
1644888000000|2022-02-15 01:20:00|182.95|180.15|182.18|179.38|183|180.2|181.42|178.62|0
1644888300000|2022-02-15 01:25:00|182.23|179.43|181.94|179.14|182.33|179.53|181.66|178.86|0
1644888600000|2022-02-15 01:30:00|181.85|179.05|183.75|180.95|183.9|181.1|181.8|179|0
1644888900000|2022-02-15 01:35:00|183.66|180.86|182.46|179.66|183.99|181.19|181.98|179.18|0
1644889200000|2022-02-15 01:40:00|182.55|179.75|182.84|180.04|183.12|180.32|182.46|179.66|0
1644889500000|2022-02-15 01:45:00|182.64|179.84|181.78|178.98|182.64|179.84|181.45|178.65|0
1644889800000|2022-02-15 01:50:00|181.88|179.08|181.64|178.84|182.45|179.65|181.21|178.41|0
1644890100000|2022-02-15 01:55:00|181.73|178.93|181.21|178.41|182.16|179.36|181.02|178.22|0
1644890400000|2022-02-15 02:00:00|181.11|178.31|181.06|178.26|181.49|178.69|180.83|178.03|0
1644890700000|2022-02-15 02:05:00|180.92|178.12|180.16|177.36|180.92|178.12|180.07|177.27|0
1644891000000|2022-02-15 02:10:00|180.07|177.27|179.97|177.17|180.35|177.55|179.69|176.89|0
1644891300000|2022-02-15 02:15:00|179.92|177.12|179.78|176.98|180.34|177.54|179.59|176.79|0
1644891600000|2022-02-15 02:20:00|179.73|176.93|179.58|176.78|179.96|177.16|179.58|176.78|0
1644891900000|2022-02-15 02:25:00|179.68|176.88|178.92|176.12|179.68|176.88|178.55|175.75|0
1644892200000|2022-02-15 02:30:00|178.88|176.08|178.54|175.74|178.92|176.12|178.26|175.46|0
1644892500000|2022-02-15 02:35:00|178.45|175.65|178.63|175.83|178.64|175.84|178.35|175.55|0
1644892800000|2022-02-15 02:40:00|179.01|176.21|178.82|176.02|179.01|176.21|178.63|175.83|0
1644893100000|2022-02-15 02:45:00|178.72|175.92|178.06|175.26|178.82|176.02|177.69|174.89|0
1644893400000|2022-02-15 02:50:00|178.16|175.36|178.53|175.73|178.81|176.01|177.88|175.08|0
1644893700000|2022-02-15 02:55:00|178.58|175.78|178.71|175.91|178.9|176.1|178.53|175.73|0
1644894000000|2022-02-15 03:00:00|178.81|176.01|178.8|176|178.99|176.19|178.71|175.91|0
1644894300000|2022-02-15 03:05:00|178.76|175.96|178.89|176.09|178.99|176.19|178.71|175.91|0
1644894600000|2022-02-15 03:10:00|178.99|176.19|179.17|176.37|179.55|176.75|178.8|176|0
1644894900000|2022-02-15 03:15:00|179.27|176.47|179.73|176.93|179.74|176.94|178.98|176.18|0
1644895200000|2022-02-15 03:20:00|179.69|176.89|179.64|176.84|179.92|177.12|179.36|176.56|0
1644895500000|2022-02-15 03:25:00|179.59|176.79|180.2|177.4|180.2|177.4|179.17|176.37|0
1644895800000|2022-02-15 03:30:00|180.48|177.68|180.91|178.11|181.19|178.39|180.48|177.68|0
1644896100000|2022-02-15 03:35:00|180.95|178.15|181.14|178.34|181.43|178.63|180.76|177.96|0
1644896400000|2022-02-15 03:40:00|181.04|178.24|180.76|177.96|181.09|178.29|180.52|177.72|0
1644896700000|2022-02-15 03:45:00|180.66|177.86|181.99|179.19|181.99|179.19|180.66|177.86|0
1644897000000|2022-02-15 03:50:00|181.89|179.09|181.79|178.99|182.18|179.38|181.32|178.52|0
1644897300000|2022-02-15 03:55:00|181.75|178.95|181.79|178.99|182.17|179.37|181.6|178.8|0
1644897600000|2022-02-15 04:00:00|181.7|178.9|182.26|179.46|182.36|179.56|181.31|178.51|0
1644897900000|2022-02-15 04:05:00|182.17|179.37|182.45|179.65|182.93|180.13|182.07|179.27|0
1644898200000|2022-02-15 04:10:00|182.55|179.75|182.21|179.41|182.74|179.94|182.12|179.32|0
1644898500000|2022-02-15 04:15:00|182.26|179.46|182.25|179.45|182.35|179.55|182.06|179.26|0
1644898800000|2022-02-15 04:20:00|182.35|179.55|182.44|179.64|182.54|179.74|182.25|179.45|0
1644899100000|2022-02-15 04:25:00|182.49|179.69|183.25|180.45|183.78|180.98|182.44|179.64|0
1644899400000|2022-02-15 04:30:00|183.3|180.5|182.82|180.02|183.49|180.69|182.53|179.73|0
1644899700000|2022-02-15 04:35:00|182.91|180.11|182.91|180.11|183.39|180.59|182.53|179.73|0
1644900000000|2022-02-15 04:40:00|183|180.2|182.9|180.1|183.1|180.3|182.9|180.1|0
1644900300000|2022-02-15 04:45:00|183.05|180.25|183|180.2|183.28|180.48|182.9|180.1|0
1644900600000|2022-02-15 04:50:00|183.09|180.29|182.8|180|183.38|180.58|182.52|179.72|0
1644900900000|2022-02-15 04:55:00|182.9|180.1|182.51|179.71|182.9|180.1|182.37|179.57|0
1644901200000|2022-02-15 05:00:00|182.42|179.62|184.57|181.77|184.62|181.82|182.42|179.62|0
1644901500000|2022-02-15 05:05:00|184.52|181.72|186.93|184.13|188.5|185.7|184.52|181.72|0
1644901800000|2022-02-15 05:10:00|186.84|184.04|186.83|184.03|187.42|184.62|186.01|183.21|0
1644902100000|2022-02-15 05:15:00|187.03|184.23|186.93|184.13|187.08|184.28|186.35|183.55|0
1644902400000|2022-02-15 05:20:00|187.02|184.22|187.07|184.27|187.22|184.42|186.44|183.64|0
1644902700000|2022-02-15 05:25:00|187.02|184.22|185.13|182.33|187.07|184.27|185.04|182.24|0
1644903000000|2022-02-15 05:30:00|185.18|182.38|185.17|182.37|185.37|182.57|184.98|182.18|0
1644903300000|2022-02-15 05:35:00|184.89|182.09|184.84|182.04|185.85|183.05|184.59|181.79|0
1644903600000|2022-02-15 05:40:00|184.74|181.94|185.89|183.09|185.94|183.14|184.74|181.94|0
1644903900000|2022-02-15 05:45:00|186.04|183.24|186.08|183.28|186.23|183.43|185.7|182.9|0
1644904200000|2022-02-15 05:50:00|186.03|183.23|186.47|183.67|186.61|183.81|185.36|182.56|0
1644904500000|2022-02-15 05:55:00|186.42|183.62|186.12|183.32|186.71|183.91|185.89|183.09|0
1644904800000|2022-02-15 06:00:00|186.27|183.47|184.96|182.16|186.71|183.91|184.77|181.97|0
1644905100000|2022-02-15 06:05:00|185.06|182.26|185.63|182.83|186.12|183.32|184.96|182.16|0
1644905400000|2022-02-15 06:10:00|185.44|182.64|184.81|182.01|185.54|182.74|184.09|181.29|0
1644905700000|2022-02-15 06:15:00|184.76|181.96|184.52|181.72|184.76|181.96|183.9|181.1|0
1644906000000|2022-02-15 06:20:00|184.47|181.67|184.95|182.15|185.48|182.68|184.27|181.47|0
1644906300000|2022-02-15 06:25:00|184.9|182.1|183.79|180.99|184.9|182.1|183.41|180.61|0
1644906600000|2022-02-15 06:30:00|183.98|181.18|184.65|181.85|184.75|181.95|183.89|181.09|0
1644906900000|2022-02-15 06:35:00|184.56|181.76|184.17|181.37|184.84|182.04|184.07|181.27|0
1644907200000|2022-02-15 06:40:00|184.12|181.32|184.45|181.65|185.18|182.38|184.07|181.27|0
1644907500000|2022-02-15 06:45:00|184.36|181.56|184.6|181.8|185.32|182.52|184.36|181.56|0
1644907800000|2022-02-15 06:50:00|184.55|181.75|184.16|181.36|184.6|181.8|184.06|181.26|0
1644908100000|2022-02-15 06:55:00|184.06|181.26|184.54|181.74|184.93|182.13|184.06|181.26|0
1644908400000|2022-02-15 07:00:00|184.49|181.69|184.87|182.07|186.08|183.28|183.87|181.07|0
1644908700000|2022-02-15 07:05:00|184.78|181.98|182.23|179.43|184.92|182.12|181.95|179.15|0
1644909000000|2022-02-15 07:10:00|182.33|179.53|183.19|180.39|183.38|180.58|181.95|179.15|0
1644909300000|2022-02-15 07:15:00|183.28|180.48|182.8|180|183.38|180.58|182.66|179.86|0
1644909600000|2022-02-15 07:20:00|182.75|179.95|183.18|180.38|183.18|180.38|182.61|179.81|0
1644909900000|2022-02-15 07:25:00|183.08|180.28|183.94|181.14|184.9|182.1|182.89|180.09|0
1644910200000|2022-02-15 07:30:00|183.9|181.1|184.47|181.67|184.61|181.81|183.37|180.57|0
1644910500000|2022-02-15 07:35:00|184.42|181.62|185.96|183.16|185.96|183.16|184.42|181.62|0
1644910800000|2022-02-15 07:40:00|186.06|183.26|187.02|184.22|187.32|184.52|186.06|183.26|0
1644911100000|2022-02-15 07:45:00|187.12|184.32|185.14|182.34|187.46|184.66|184.51|181.71|0
1644911400000|2022-02-15 07:50:00|185.09|182.29|184.85|182.05|185.67|182.87|184.7|181.9|0
1644911700000|2022-02-15 07:55:00|184.99|182.19|185.33|182.53|185.57|182.77|184.56|181.76|0
1644912000000|2022-02-15 08:00:00|185.47|182.67|182.44|179.64|186.73|183.93|182.25|179.45|0
1644912300000|2022-02-15 08:05:00|182|179.8|176.2|174|183.05|180.85|176.06|173.86|0
1644912600000|2022-02-15 08:10:00|175.87|173.67|176.76|174.56|177.27|175.07|174.85|172.65|0
1644912900000|2022-02-15 08:15:00|176.52|174.32|173.74|171.54|176.71|174.51|173.65|171.45|0
1644913200000|2022-02-15 08:20:00|173.92|171.72|168.75|166.55|176.04|173.84|168.75|166.55|0
1644913500000|2022-02-15 08:25:00|168.62|166.42|165.06|162.86|169.8|167.6|164.88|162.68|0
1644913800000|2022-02-15 08:30:00|165.02|162.82|159.72|157.52|165.02|162.82|159.72|157.52|0
1644914100000|2022-02-15 08:35:00|159.94|157.74|161.42|159.22|162.83|160.63|159.68|157.48|0
1644914400000|2022-02-15 08:40:00|161.77|159.57|161.27|159.07|162.77|160.57|160.73|158.53|0
1644914700000|2022-02-15 08:45:00|161.36|159.16|160.61|158.41|162.5|160.3|160.48|158.28|0
1644915000000|2022-02-15 08:50:00|160.65|158.45|163.57|161.37|163.57|161.37|160.17|157.97|0
1644915300000|2022-02-15 08:55:00|163.83|161.63|161.53|159.33|163.92|161.72|161.53|159.33|0
1644915600000|2022-02-15 09:00:00|161.48|159.28|162.23|160.03|162.41|160.21|160.73|158.53|0
1644915900000|2022-02-15 09:05:00|162.27|160.07|159.76|157.56|162.27|160.07|159.68|157.48|0
1644916200000|2022-02-15 09:10:00|159.94|157.74|161.25|159.05|162.4|160.2|159.94|157.74|0
1644916500000|2022-02-15 09:15:00|161.16|158.96|158.8|156.6|161.34|159.14|158.02|155.82|0
1644916800000|2022-02-15 09:20:00|158.62|156.42|158.53|156.33|159.32|157.12|158.1|155.9|0
1644917100000|2022-02-15 09:25:00|158.36|156.16|159.58|157.38|159.66|157.46|158.1|155.9|0
1644917400000|2022-02-15 09:30:00|159.49|157.29|159.49|157.29|159.75|157.55|158.88|156.68|0
1644917700000|2022-02-15 09:35:00|159.36|157.16|159.79|157.59|160.1|157.9|159.05|156.85|0
1644918000000|2022-02-15 09:40:00|159.7|157.5|159.92|157.72|160.44|158.24|159.22|157.02|0
1644918300000|2022-02-15 09:45:00|160.09|157.89|159.26|157.06|160.7|158.5|159.13|156.93|0
1644918600000|2022-02-15 09:50:00|159.39|157.19|160.79|158.59|161.05|158.85|159.3|157.1|0
1644918900000|2022-02-15 09:55:00|160.87|158.67|159.64|157.44|160.92|158.72|159.64|157.44|0
1644919200000|2022-02-15 10:00:00|158.6|156.4|159.64|157.44|159.73|157.53|157.04|154.84|0
1644919500000|2022-02-15 10:05:00|159.86|157.66|159.64|157.44|160.3|158.1|158.81|156.61|0
1644919800000|2022-02-15 10:10:00|159.6|157.4|160.3|158.1|160.56|158.36|159.51|157.31|0
1644920100000|2022-02-15 10:15:00|160.25|158.05|159.42|157.22|160.3|158.1|158.63|156.43|0
1644920400000|2022-02-15 10:20:00|159.33|157.13|161.7|159.5|162.41|160.21|158.46|156.26|0
1644920700000|2022-02-15 10:25:00|161.57|159.37|160.29|158.09|161.88|159.68|159.89|157.69|0
1644921000000|2022-02-15 10:30:00|160.24|158.04|158.88|156.68|160.77|158.57|158.62|156.42|0
1644921300000|2022-02-15 10:35:00|159.06|156.86|157.92|155.72|159.06|156.86|157.62|155.42|0
1644921600000|2022-02-15 10:40:00|158.14|155.94|157.4|155.2|158.14|155.94|157.05|154.85|0
1644921900000|2022-02-15 10:45:00|157.66|155.46|157.96|155.76|158.27|156.07|157.4|155.2|0
1644922200000|2022-02-15 10:50:00|157.83|155.63|158.35|156.15|158.78|156.58|157.74|155.54|0
1644922500000|2022-02-15 10:55:00|158.31|156.11|158.17|155.97|158.39|156.19|157.74|155.54|0
1644922800000|2022-02-15 11:00:00|158.26|156.06|156.78|154.58|158.43|156.23|156.7|154.5|0
1644923100000|2022-02-15 11:05:00|156.87|154.67|157.26|155.06|157.3|155.1|156.52|154.32|0
1644923400000|2022-02-15 11:10:00|157.21|155.01|155.74|153.54|157.21|155.01|155.49|153.29|0
1644923700000|2022-02-15 11:15:00|155.66|153.46|156.6|154.4|156.77|154.57|154.97|152.77|0
1644924000000|2022-02-15 11:20:00|156.69|154.49|155.26|153.06|156.69|154.49|155.01|152.81|0
1644924300000|2022-02-15 11:25:00|155.31|153.11|156.64|154.44|156.9|154.7|155.31|153.11|0
1644924600000|2022-02-15 11:30:00|156.72|154.52|156.33|154.13|156.72|154.52|156.12|153.92|0
1644924900000|2022-02-15 11:35:00|156.37|154.17|155.38|153.18|156.85|154.65|155.3|153.1|0
1644925200000|2022-02-15 11:40:00|155.42|153.22|155.59|153.39|156.03|153.83|155.34|153.14|0
1644925500000|2022-02-15 11:45:00|155.55|153.35|154.05|151.85|155.68|153.48|153.45|151.25|0
1644925800000|2022-02-15 11:50:00|154.09|151.89|154.94|152.74|155.33|153.13|154.05|151.85|0
1644926100000|2022-02-15 11:55:00|154.99|152.79|155.46|153.26|155.46|153.26|154.43|152.23|0
1644926400000|2022-02-15 12:00:00|155.5|153.3|155.24|153.04|157.09|154.89|154.64|152.44|0
1644926700000|2022-02-15 12:05:00|155.28|153.08|154.04|151.84|155.75|153.55|153.27|151.07|0
1644927000000|2022-02-15 12:10:00|154.12|151.92|153.1|150.9|154.12|151.92|152.25|150.05|0
1644927300000|2022-02-15 12:15:00|153.01|150.81|151.85|149.65|153.61|151.41|151.17|148.97|0
1644927600000|2022-02-15 12:20:00|151.76|149.56|151.84|149.64|152.06|149.86|151.08|148.88|0
1644927900000|2022-02-15 12:25:00|151.89|149.69|151.84|149.64|152.27|150.07|151.67|149.47|0
1644928200000|2022-02-15 12:30:00|151.93|149.73|152.26|150.06|152.48|150.28|151.76|149.56|0
1644928500000|2022-02-15 12:35:00|152.18|149.98|152.98|150.78|154.19|151.99|152.18|149.98|0
1644928800000|2022-02-15 12:40:00|153.15|150.95|153.74|151.54|154.6|152.4|152.98|150.78|0
1644929100000|2022-02-15 12:45:00|153.83|151.63|153.78|151.58|154.09|151.89|153.14|150.94|0
1644929400000|2022-02-15 12:50:00|153.83|151.63|152.97|150.77|154.51|152.31|152.8|150.6|0
1644929700000|2022-02-15 12:55:00|152.88|150.68|152.67|150.47|153.05|150.85|152.67|150.47|0
1644930000000|2022-02-15 13:00:00|152.71|150.51|153.35|151.15|153.35|151.15|152.24|150.04|0
1644930300000|2022-02-15 13:05:00|153.3|151.1|153.81|151.61|153.98|151.78|153.13|150.93|0
1644930600000|2022-02-15 13:10:00|153.98|151.78|154.32|152.12|154.58|152.38|153.9|151.7|0
1644930900000|2022-02-15 13:15:00|154.41|152.21|155.01|152.81|155.53|153.33|154.32|152.12|0
1644931200000|2022-02-15 13:20:00|155.09|152.89|154.49|152.29|155.35|153.15|154.23|152.03|0
1644931500000|2022-02-15 13:25:00|154.4|152.2|154.92|152.72|156.04|153.84|154.4|152.2|0
1644931800000|2022-02-15 13:30:00|155.91|153.71|156.73|154.53|158.17|155.97|155.91|153.71|0
1644932100000|2022-02-15 13:35:00|156.82|154.62|159.04|156.84|159.48|157.28|155.55|153.35|0
1644932400000|2022-02-15 13:40:00|159.17|156.97|157.38|155.18|159.52|157.32|157.38|155.18|0
1644932700000|2022-02-15 13:45:00|157.34|155.14|157.16|154.96|158.29|156.09|157.16|154.96|0
1644933000000|2022-02-15 13:50:00|157.25|155.05|158.9|156.7|158.9|156.7|157.16|154.96|0
1644933300000|2022-02-15 13:55:00|158.98|156.78|160.03|157.83|160.43|158.23|158.98|156.78|0
1644933600000|2022-02-15 14:00:00|159.94|157.74|160.2|158|161|158.8|159.77|157.57|0
1644933900000|2022-02-15 14:05:00|160.12|157.92|159.59|157.39|160.38|158.18|159.06|156.86|0
1644934200000|2022-02-15 14:10:00|159.67|157.47|161.39|159.19|161.61|159.41|159.67|157.47|0
1644934500000|2022-02-15 14:15:00|161.34|159.14|160.46|158.26|162.05|159.85|160.19|157.99|0
1644934800000|2022-02-15 14:20:00|160.42|158.22|159.23|157.03|160.55|158.35|158.66|156.46|0
1644935100000|2022-02-15 14:25:00|159.31|157.11|161.51|159.31|161.78|159.58|159.05|156.85|0
1644935400000|2022-02-15 14:30:00|160.8|158.6|156.78|154.58|162.04|159.84|156.44|154.24|0
1644935700000|2022-02-15 14:35:00|156.52|154.32|154.45|152.25|157.35|155.15|153.98|151.78|0
1644936000000|2022-02-15 14:40:00|154.49|152.29|155.18|152.98|155.87|153.67|153.37|151.17|0
1644936300000|2022-02-15 14:45:00|154.49|152.29|156.3|154.1|156.39|154.19|152.43|150.23|0
1644936600000|2022-02-15 14:50:00|156.99|154.79|156.9|154.7|158.61|156.41|156.82|154.62|0
1644936900000|2022-02-15 14:55:00|156.95|154.75|158.83|156.63|161.35|159.15|156.64|154.44|0
1644937200000|2022-02-15 15:00:00|159.01|156.81|159.44|157.24|160.86|158.66|157.52|155.32|0
1644937500000|2022-02-15 15:05:00|159.53|157.33|158.3|156.1|160.5|158.3|157.6|155.4|0
1644937800000|2022-02-15 15:10:00|158.39|156.19|159.09|156.89|160.5|158.3|158.39|156.19|0
1644938100000|2022-02-15 15:15:00|159.04|156.84|157.94|155.74|159.04|156.84|157.16|154.96|0
1644938400000|2022-02-15 15:20:00|158.12|155.92|157.77|155.57|159.43|157.23|157.16|154.96|0
1644938700000|2022-02-15 15:25:00|157.85|155.65|155.85|153.65|159.78|157.58|155.85|153.65|0
1644939000000|2022-02-15 15:30:00|155.51|153.31|156.45|154.25|156.8|154.6|155.42|153.22|0
1644939300000|2022-02-15 15:35:00|156.19|153.99|155.8|153.6|156.93|154.73|155.24|153.04|0
1644939600000|2022-02-15 15:40:00|155.76|153.56|154.03|151.83|155.93|153.73|153.78|151.58|0
1644939900000|2022-02-15 15:45:00|153.78|151.58|152.84|150.64|154.12|151.92|152.58|150.38|0
1644940200000|2022-02-15 15:50:00|152.92|150.72|152.21|150.01|155.69|153.49|152.12|149.92|0
1644940500000|2022-02-15 15:55:00|152.29|150.09|153.1|150.9|153.75|151.55|151.74|149.54|0
1644940800000|2022-02-15 16:00:00|153.14|150.94|152.03|149.83|153.32|151.12|152.03|149.83|0
1644941100000|2022-02-15 16:05:00|152.12|149.92|151.6|149.4|153.57|151.37|151.52|149.32|0
1644941400000|2022-02-15 16:10:00|151.77|149.57|152.92|150.72|153.31|151.11|151.77|149.57|0
1644941700000|2022-02-15 16:15:00|152.88|150.68|153.56|151.36|153.65|151.45|152.37|150.17|0
1644942000000|2022-02-15 16:20:00|153.39|151.19|153.13|150.93|153.52|151.32|152.45|150.25|0
1644942300000|2022-02-15 16:25:00|153.21|151.01|157|154.8|157.43|155.23|153.21|151.01|0
1644942600000|2022-02-15 16:30:00|156.74|154.54|154.54|152.34|156.74|154.54|154.54|152.34|0
1644942900000|2022-02-15 16:35:00|154.58|152.38|153.98|151.78|154.71|152.51|153.34|151.14|0
1644943200000|2022-02-15 16:40:00|154.07|151.87|155.22|153.02|155.22|153.02|153.94|151.74|0
1644943500000|2022-02-15 16:45:00|155.13|152.93|154.96|152.76|155.39|153.19|154.15|151.95|0
1644943800000|2022-02-15 16:50:00|155.04|152.84|155.47|153.27|155.82|153.62|154.79|152.59|0
1644944100000|2022-02-15 16:55:00|155.38|153.18|154.27|152.07|155.64|153.44|153.8|151.6|0
1644944400000|2022-02-15 17:00:00|154.18|151.98|154.99|152.79|155.51|153.31|153.24|151.04|0
1644944700000|2022-02-15 17:05:00|154.95|152.75|156.02|153.82|156.41|154.21|154.6|152.4|0
1644945000000|2022-02-15 17:10:00|155.98|153.78|157.01|154.81|157.01|154.81|155.46|153.26|0
1644945300000|2022-02-15 17:15:00|156.97|154.77|158.75|156.55|159.01|156.81|156.84|154.64|0
1644945600000|2022-02-15 17:20:00|158.66|156.46|159.45|157.25|159.8|157.6|158.49|156.29|0
1644945900000|2022-02-15 17:25:00|159.27|157.07|158.66|156.46|160.33|158.13|158.39|156.19|0
1644946200000|2022-02-15 17:30:00|158.74|156.54|160.04|157.84|160.35|158.15|157.44|155.24|0
1644946500000|2022-02-15 17:35:00|159.87|157.67|159.6|157.4|160.04|157.84|159.08|156.88|0
1644946800000|2022-02-15 17:40:00|159.69|157.49|159.86|157.66|160.48|158.28|159.3|157.1|0
1644947100000|2022-02-15 17:45:00|159.77|157.57|163.13|160.93|163.13|160.93|159.6|157.4|0
1644947400000|2022-02-15 17:50:00|163.04|160.84|161.88|159.68|163.04|160.84|161.62|159.42|0
1644947700000|2022-02-15 17:55:00|161.97|159.77|160.91|158.71|162.15|159.95|160.82|158.62|0
1644948000000|2022-02-15 18:00:00|160.82|158.62|159.76|157.56|161.26|159.06|159.59|157.39|0
1644948300000|2022-02-15 18:05:00|159.85|157.65|158.71|156.51|159.85|157.65|158.71|156.51|0
1644948600000|2022-02-15 18:10:00|158.79|156.59|158.7|156.5|159.32|157.12|158.49|156.29|0
1644948900000|2022-02-15 18:15:00|158.62|156.42|159.31|157.11|159.58|157.38|158.57|156.37|0
1644949200000|2022-02-15 18:20:00|159.22|157.02|156.61|154.41|159.22|157.02|156.35|154.15|0
1644949500000|2022-02-15 18:25:00|156.53|154.33|155.45|153.25|156.53|154.33|155.23|153.03|0
1644949800000|2022-02-15 18:30:00|155.53|153.33|154.48|152.28|156.97|154.77|154.05|151.85|0
1644950100000|2022-02-15 18:35:00|154.39|152.19|154.73|152.53|155.16|152.96|154.26|152.06|0
1644950400000|2022-02-15 18:40:00|154.69|152.49|154.52|152.32|154.99|152.79|154.04|151.84|0
1644950700000|2022-02-15 18:45:00|154.56|152.36|153.95|151.75|154.81|152.61|153.78|151.58|0
1644951000000|2022-02-15 18:50:00|153.91|151.71|154.29|152.09|154.64|152.44|153.7|151.5|0
1644951300000|2022-02-15 18:55:00|154.25|152.05|154.03|151.83|154.38|152.18|153.69|151.49|0
1644951600000|2022-02-15 19:00:00|153.69|151.49|154.54|152.34|154.97|152.77|153.69|151.49|0
1644951900000|2022-02-15 19:05:00|154.63|152.43|156.27|154.07|157.4|155.2|154.46|152.26|0
1644952200000|2022-02-15 19:10:00|156.01|153.81|155.74|153.54|156.61|154.41|155.49|153.29|0
1644952500000|2022-02-15 19:15:00|155.66|153.46|154.62|152.42|156.61|154.41|154.19|151.99|0
1644952800000|2022-02-15 19:20:00|154.53|152.33|154.79|152.59|154.96|152.76|153.85|151.65|0
1644953100000|2022-02-15 19:25:00|154.7|152.5|154.53|152.33|155.13|152.93|154.18|151.98|0
1644953400000|2022-02-15 19:30:00|154.44|152.24|155.39|153.19|155.56|153.36|154.01|151.81|0
1644953700000|2022-02-15 19:35:00|155.3|153.1|154.61|152.41|155.3|153.1|154.44|152.24|0
1644954000000|2022-02-15 19:40:00|154.52|152.32|153.75|151.55|156.77|154.57|153.66|151.46|0
1644954300000|2022-02-15 19:45:00|153.83|151.63|155.08|152.88|155.12|152.92|153.15|150.95|0
1644954600000|2022-02-15 19:50:00|155.03|152.83|155.03|152.83|156.11|153.91|154.51|152.31|0
1644954900000|2022-02-15 19:55:00|155.11|152.91|154.34|152.14|155.37|153.17|154.17|151.97|0
1644955200000|2022-02-15 20:00:00|154.16|151.96|153.05|150.85|154.68|152.48|152.97|150.77|0
1644955500000|2022-02-15 20:05:00|152.97|150.77|152.71|150.51|153.74|151.54|152.37|150.17|0
1644955800000|2022-02-15 20:10:00|152.79|150.59|152.87|150.67|153.3|151.1|152.49|150.29|0
1644956100000|2022-02-15 20:15:00|152.79|150.59|152.7|150.5|153.9|151.7|152.7|150.5|0
1644956400000|2022-02-15 20:20:00|152.62|150.42|153.64|151.44|154.24|152.04|152.36|150.16|0
1644956700000|2022-02-15 20:25:00|153.68|151.48|153.38|151.18|154.24|152.04|153.38|151.18|0
1644957000000|2022-02-15 20:30:00|153.46|151.26|156.74|154.54|157|154.8|153.46|151.26|0
1644957300000|2022-02-15 20:35:00|157|154.8|155.68|153.48|158.04|155.84|155.08|152.88|0
1644957600000|2022-02-15 20:40:00|155.95|153.75|156.35|154.15|160.27|158.07|155.95|153.75|0
1644957900000|2022-02-15 20:45:00|156.7|154.5|156.35|154.15|158.53|156.33|155.31|153.11|0
1644958200000|2022-02-15 20:50:00|156.31|154.11|153.98|151.78|156.31|154.11|151.64|149.44|0
1644958500000|2022-02-15 20:55:00|153.85|151.65|152.31|150.11|155.05|152.85|151.72|149.52|0
1644958800000|2022-02-15 21:00:00|152.14|149.94|152.98|150.78|154.79|152.59|151.95|149.75|0
1644959100000|2022-02-15 21:05:00|152.81|150.61|153.88|151.68|154.18|151.98|152.81|150.61|0
1644959400000|2022-02-15 21:10:00|153.92|151.72|153.49|151.29|154.44|152.24|153.15|150.95|0
1644959700000|2022-02-15 21:15:00|153.54|151.34|152.93|150.13|153.88|151.34|152.93|150.13|0
1644960000000|2022-02-15 21:20:00|153.01|150.21|152.5|149.7|153.19|150.39|152.33|149.53|0
1644960300000|2022-02-15 21:25:00|152.41|149.61|152.07|149.27|152.5|149.7|151.98|149.18|0
1644960600000|2022-02-15 21:30:00|152.15|149.35|151.98|149.18|152.2|149.4|151.81|149.01|0
1644960900000|2022-02-15 21:35:00|151.89|149.09|152.23|149.43|152.32|149.52|151.81|149.01|0
1644961200000|2022-02-15 21:40:00|152.15|149.35|153.08|150.28|153.17|150.37|152.06|149.26|0
1644961500000|2022-02-15 21:45:00|153.17|150.37|154.11|151.31|154.2|151.4|152.91|150.11|0
1644961800000|2022-02-15 21:50:00|154.03|151.23|153.16|150.36|154.2|151.4|152.99|150.19|0
1644962100000|2022-02-15 21:55:00|153.25|150.45|153.12|150.32|153.68|150.88|152.48|149.68|0
1644962400000|2022-02-15 22:00:00|152.88|150.08|152.84|150.04|152.98|150.18|152.78|149.98|0
1644962700000|2022-02-15 22:05:00|152.8|150|152.84|150.04|153.12|150.32|152.8|150|0
1644963000000|2022-02-15 22:10:00|152.91|150.11|153.2|150.4|153.24|150.44|152.91|150.11|0
1644963300000|2022-02-15 22:15:00|153.24|150.44|153.48|150.68|153.48|150.68|153.24|150.44|0
1644963600000|2022-02-15 22:20:00|153.49|150.69|153.6|150.8|153.65|150.85|153.38|150.58|0
1644963900000|2022-02-15 22:25:00|153.45|150.65|153.55|150.75|153.7|150.9|153.45|150.65|0
1644964200000|2022-02-15 22:30:00|153.56|150.76|153.54|150.74|153.57|150.77|153.44|150.64|0
1644964500000|2022-02-15 22:35:00|153.56|150.76|153.53|150.73|153.58|150.78|153.49|150.69|0
1644964800000|2022-02-15 22:40:00|153.49|150.69|153.49|150.69|153.55|150.75|153.39|150.59|0
1644965100000|2022-02-15 22:45:00|153.5|150.7|153.49|150.69|153.55|150.75|153.49|150.69|0
1644965400000|2022-02-15 22:50:00|153.41|150.61|153.46|150.66|153.52|150.72|153.4|150.6|0
1644965700000|2022-02-15 22:55:00|153.44|150.64|153.26|150.46|153.44|150.64|152.95|150.15|0
1644966000000|2022-02-15 23:00:00|152.74|149.94|152.61|149.81|153.38|150.58|152.39|149.59|0
1644966300000|2022-02-15 23:05:00|152.69|149.89|152.69|149.89|152.86|150.06|152.18|149.38|0
1644966600000|2022-02-15 23:10:00|152.6|149.8|153.2|150.4|153.29|150.49|152.56|149.76|0
1644966900000|2022-02-15 23:15:00|153.28|150.48|153.15|150.35|153.37|150.57|152.81|150.01|0
1644967200000|2022-02-15 23:20:00|153.11|150.31|153.84|151.04|153.97|151.17|153.11|150.31|0
1644967500000|2022-02-15 23:25:00|153.79|150.99|153.88|151.08|154.13|151.33|153.36|150.56|0
1644967800000|2022-02-15 23:30:00|153.83|151.03|153.53|150.73|153.92|151.12|153.1|150.3|0
1644968100000|2022-02-15 23:35:00|153.57|150.77|153.06|150.26|153.57|150.77|153.01|150.21|0
1644968400000|2022-02-15 23:40:00|153.1|150.3|153.44|150.64|153.44|150.64|152.88|150.08|0
1644968700000|2022-02-15 23:45:00|153.52|150.72|154.81|152.01|154.81|152.01|153.26|150.46|0
1644969000000|2022-02-15 23:50:00|154.9|152.1|154.72|151.92|155.16|152.36|154.38|151.58|0
1644969300000|2022-02-15 23:55:00|154.9|152.1|154.55|151.75|154.9|152.1|154.38|151.58|0
1644969600000|2022-02-16 00:00:00|154.72|151.92|154.42|151.62|154.89|152.09|154.2|151.4|0
1644969900000|2022-02-16 00:05:00|154.37|151.57|154.15|151.35|155.23|152.43|154.15|151.35|0
1644970200000|2022-02-16 00:10:00|154.02|151.22|154.93|152.13|155.14|152.34|154.02|151.22|0
1644970500000|2022-02-16 00:15:00|154.97|152.17|154.97|152.17|155.14|152.34|154.79|151.99|0
1644970800000|2022-02-16 00:20:00|155.05|152.25|155.31|152.51|155.48|152.68|155.05|152.25|0
1644971100000|2022-02-16 00:25:00|155.27|152.47|155.35|152.55|155.39|152.59|154.87|152.07|0
1644971400000|2022-02-16 00:30:00|155.39|152.59|155.04|152.24|155.39|152.59|155|152.2|0
1644971700000|2022-02-16 00:35:00|155.13|152.33|155.04|152.24|155.13|152.33|154.87|152.07|0
1644972000000|2022-02-16 00:40:00|155.08|152.28|155.21|152.41|155.3|152.5|154.95|152.15|0
1644972300000|2022-02-16 00:45:00|155.25|152.45|155.21|152.41|155.47|152.67|155.12|152.32|0
1644972600000|2022-02-16 00:50:00|155.29|152.49|155.2|152.4|155.47|152.67|155.03|152.23|0
1644972900000|2022-02-16 00:55:00|155.29|152.49|155.37|152.57|155.46|152.66|155.12|152.32|0
1644973200000|2022-02-16 01:00:00|155.2|152.4|155.2|152.4|155.46|152.66|155.02|152.22|0
1644973500000|2022-02-16 01:05:00|155.11|152.31|154.5|151.7|155.15|152.35|154.33|151.53|0
1644973800000|2022-02-16 01:10:00|154.41|151.61|155.28|152.48|155.28|152.48|154.41|151.61|0
1644974100000|2022-02-16 01:15:00|155.19|152.39|155.27|152.47|155.36|152.56|154.76|151.96|0
1644974400000|2022-02-16 01:20:00|155.19|152.39|155.18|152.38|155.45|152.65|155.1|152.3|0
1644974700000|2022-02-16 01:25:00|155.27|152.47|155.18|152.38|155.27|152.47|154.92|152.12|0
1644975000000|2022-02-16 01:30:00|155.09|152.29|155.35|152.55|155.44|152.64|154.96|152.16|0
1644975300000|2022-02-16 01:35:00|155.31|152.51|155|152.2|155.44|152.64|154.91|152.11|0
1644975600000|2022-02-16 01:40:00|154.91|152.11|155.43|152.63|155.43|152.63|154.91|152.11|0
1644975900000|2022-02-16 01:45:00|155.34|152.54|155.08|152.28|155.34|152.54|155|152.2|0
1644976200000|2022-02-16 01:50:00|154.99|152.19|154.82|152.02|155.17|152.37|154.73|151.93|0
1644976500000|2022-02-16 01:55:00|154.9|152.1|154.64|151.84|154.99|152.19|154.64|151.84|0
1644976800000|2022-02-16 02:00:00|154.56|151.76|154.47|151.67|154.64|151.84|154.34|151.54|0
1644977100000|2022-02-16 02:05:00|154.38|151.58|153.6|150.8|154.55|151.75|153.6|150.8|0
1644977400000|2022-02-16 02:10:00|153.51|150.71|154.2|151.4|154.55|151.75|153.51|150.71|0
1644977700000|2022-02-16 02:15:00|154.24|151.44|153.94|151.14|154.29|151.49|153.77|150.97|0
1644978000000|2022-02-16 02:20:00|153.85|151.05|153.98|151.18|154.11|151.31|153.77|150.97|0
1644978300000|2022-02-16 02:25:00|153.94|151.14|154.19|151.39|154.19|151.39|153.93|151.13|0
1644978600000|2022-02-16 02:30:00|154.1|151.3|154.45|151.65|154.79|151.99|154.1|151.3|0
1644978900000|2022-02-16 02:35:00|154.36|151.56|154.88|152.08|154.96|152.16|154.36|151.56|0
1644979200000|2022-02-16 02:40:00|154.79|151.99|154.79|151.99|155.05|152.25|154.7|151.9|0
1644979500000|2022-02-16 02:45:00|154.83|152.03|154.57|151.77|154.87|152.07|154.01|151.21|0
1644979800000|2022-02-16 02:50:00|154.52|151.72|154.43|151.63|154.61|151.81|154.43|151.63|0
1644980100000|2022-02-16 02:55:00|154.52|151.72|154.43|151.63|154.95|152.15|154.34|151.54|0
1644980400000|2022-02-16 03:00:00|154.34|151.54|154.43|151.63|154.77|151.97|154.08|151.28|0
1644980700000|2022-02-16 03:05:00|154.51|151.71|154.08|151.28|154.51|151.71|154.08|151.28|0
1644981000000|2022-02-16 03:10:00|154.16|151.36|154.08|151.28|154.25|151.45|154.08|151.28|0
1644981300000|2022-02-16 03:15:00|154.16|151.36|154.42|151.62|154.42|151.62|154.07|151.27|0
1644981600000|2022-02-16 03:20:00|154.33|151.53|154.76|151.96|154.76|151.96|154.33|151.53|0
1644981900000|2022-02-16 03:25:00|154.67|151.87|154.5|151.7|154.93|152.13|154.5|151.7|0
1644982200000|2022-02-16 03:30:00|154.58|151.78|154.58|151.78|155.01|152.21|154.49|151.69|0
1644982500000|2022-02-16 03:35:00|154.63|151.83|154.66|151.86|154.75|151.95|154.58|151.78|0
1644982800000|2022-02-16 03:40:00|154.58|151.78|154.71|151.91|154.75|151.95|154.4|151.6|0
1644983100000|2022-02-16 03:45:00|154.66|151.86|154.79|151.99|154.92|152.12|154.57|151.77|0
1644983400000|2022-02-16 03:50:00|154.83|152.03|155.17|152.37|155.17|152.37|154.74|151.94|0
1644983700000|2022-02-16 03:55:00|155.09|152.29|154.56|151.76|155.35|152.55|154.56|151.76|0
1644984000000|2022-02-16 04:00:00|154.65|151.85|154.65|151.85|154.82|152.02|154.56|151.76|0
1644984300000|2022-02-16 04:05:00|154.56|151.76|154.64|151.84|154.82|152.02|154.56|151.76|0
1644984600000|2022-02-16 04:10:00|154.69|151.89|154.55|151.75|154.73|151.93|154.55|151.75|0
1644984900000|2022-02-16 04:15:00|154.64|151.84|154.55|151.75|154.64|151.84|154.55|151.75|0
1644985200000|2022-02-16 04:20:00|154.29|151.49|154.46|151.66|154.46|151.66|154.29|151.49|0
1644985500000|2022-02-16 04:25:00|154.55|151.75|154.89|152.09|154.89|152.09|154.46|151.66|0
1644985800000|2022-02-16 04:30:00|154.8|152|154.8|152|154.85|152.05|154.72|151.92|0
1644986100000|2022-02-16 04:35:00|154.89|152.09|154.62|151.82|154.97|152.17|154.58|151.78|0
1644986400000|2022-02-16 04:40:00|154.58|151.78|154.54|151.74|154.71|151.91|154.45|151.65|0
1644986700000|2022-02-16 04:45:00|154.45|151.65|154.36|151.56|154.53|151.73|154.36|151.56|0
1644987000000|2022-02-16 04:50:00|154.27|151.47|154.06|151.26|154.36|151.56|154.01|151.21|0
1644987300000|2022-02-16 04:55:00|154.01|151.21|153.75|150.95|154.01|151.21|153.66|150.86|0
1644987600000|2022-02-16 05:00:00|153.66|150.86|152.97|150.17|153.83|151.03|152.97|150.17|0
1644987900000|2022-02-16 05:05:00|153.06|150.26|153.14|150.34|153.31|150.51|152.97|150.17|0
1644988200000|2022-02-16 05:10:00|153.19|150.39|152.71|149.91|153.31|150.51|152.54|149.74|0
1644988500000|2022-02-16 05:15:00|152.67|149.87|152.96|150.16|153.01|150.21|152.54|149.74|0
1644988800000|2022-02-16 05:20:00|153.05|150.25|152.96|150.16|153.22|150.42|152.79|149.99|0
1644989100000|2022-02-16 05:25:00|152.87|150.07|153.13|150.33|153.21|150.41|152.79|149.99|0
1644989400000|2022-02-16 05:30:00|153.21|150.41|153.12|150.32|153.21|150.41|152.7|149.9|0
1644989700000|2022-02-16 05:35:00|153.04|150.24|152.86|150.06|153.21|150.41|152.78|149.98|0
1644990000000|2022-02-16 05:40:00|152.78|149.98|152.86|150.06|153.12|150.32|152.78|149.98|0
1644990300000|2022-02-16 05:45:00|152.91|150.11|152.73|149.93|152.91|150.11|152.43|149.63|0
1644990600000|2022-02-16 05:50:00|152.69|149.89|152.77|149.97|152.85|150.05|152.43|149.63|0
1644990900000|2022-02-16 05:55:00|152.85|150.05|152.81|150.01|153.02|150.22|152.59|149.79|0
1644991200000|2022-02-16 06:00:00|152.77|149.97|152.98|150.18|153.02|150.22|151.99|149.19|0
1644991500000|2022-02-16 06:05:00|153.02|150.22|153.45|150.65|153.7|150.9|153.02|150.22|0
1644991800000|2022-02-16 06:10:00|153.53|150.73|153.1|150.3|153.62|150.82|152.93|150.13|0
1644992100000|2022-02-16 06:15:00|153.18|150.38|152.58|149.78|153.31|150.51|152.5|149.7|0
1644992400000|2022-02-16 06:20:00|152.54|149.74|152.49|149.69|152.71|149.91|152.37|149.57|0
1644992700000|2022-02-16 06:25:00|152.58|149.78|152.49|149.69|152.66|149.86|152.41|149.61|0
1644993000000|2022-02-16 06:30:00|152.4|149.6|151.97|149.17|152.4|149.6|151.8|149|0
1644993300000|2022-02-16 06:35:00|152.14|149.34|152.1|149.3|152.23|149.43|152.02|149.22|0
1644993600000|2022-02-16 06:40:00|152.14|149.34|152.05|149.25|152.23|149.43|151.8|149|0
1644993900000|2022-02-16 06:45:00|152.14|149.34|151.71|148.91|152.22|149.42|151.71|148.91|0
1644994200000|2022-02-16 06:50:00|151.79|148.99|152.05|149.25|152.22|149.42|151.71|148.91|0
1644994500000|2022-02-16 06:55:00|152.01|149.21|152.04|149.24|152.09|149.29|151.87|149.07|0
1644994800000|2022-02-16 07:00:00|152.21|149.41|151.7|148.9|152.38|149.58|150.85|148.05|0
1644995100000|2022-02-16 07:05:00|151.78|148.98|151.78|148.98|151.87|149.07|151.53|148.73|0
1644995400000|2022-02-16 07:10:00|151.82|149.02|152.12|149.32|152.46|149.66|151.61|148.81|0
1644995700000|2022-02-16 07:15:00|152.16|149.36|152.54|149.74|152.8|150|151.95|149.15|0
1644996000000|2022-02-16 07:20:00|152.63|149.83|152.67|149.87|153.01|150.21|152.37|149.57|0
1644996300000|2022-02-16 07:25:00|152.63|149.83|152.5|149.7|152.97|150.17|152.37|149.57|0
1644996600000|2022-02-16 07:30:00|152.45|149.65|152.02|149.22|152.92|150.12|151.94|149.14|0
1644996900000|2022-02-16 07:35:00|152.06|149.26|150.98|148.18|154.06|151.26|150.98|148.18|0
1644997200000|2022-02-16 07:40:00|151.02|148.22|151.32|148.52|151.4|148.6|150.72|147.92|0
1644997500000|2022-02-16 07:45:00|151.19|148.39|151.57|148.77|151.62|148.82|151.19|148.39|0
1644997800000|2022-02-16 07:50:00|151.62|148.82|152|149.2|152.21|149.41|151.23|148.43|0
1644998100000|2022-02-16 07:55:00|151.91|149.11|151.14|148.34|152.21|149.41|151.05|148.25|0
1644998400000|2022-02-16 08:00:00|151.05|148.25|152.46|149.66|152.93|150.13|150.46|147.66|0
1644998700000|2022-02-16 08:05:00|152.2|150|152.07|149.87|152.55|150.35|151.6|149.4|0
1644999000000|2022-02-16 08:10:00|152.11|149.91|149.68|147.48|152.29|150.09|149.68|147.48|0
1644999300000|2022-02-16 08:15:00|149.47|147.27|146.19|143.99|149.47|147.27|145.52|143.32|0
1644999600000|2022-02-16 08:20:00|145.65|143.45|145.19|142.99|145.69|143.49|144.2|142|0
1644999900000|2022-02-16 08:25:00|145.07|142.87|145.35|143.15|146.02|143.82|144.69|142.49|0
1645000200000|2022-02-16 08:30:00|145.43|143.23|145.6|143.4|146.1|143.9|145.27|143.07|0
1645000500000|2022-02-16 08:35:00|145.51|143.31|145.1|142.9|145.51|143.31|144.44|142.24|0
1645000800000|2022-02-16 08:40:00|144.93|142.73|146.55|144.35|146.67|144.47|144.77|142.57|0
1645001100000|2022-02-16 08:45:00|146.59|144.39|146.17|143.97|147.43|145.23|146.09|143.89|0
1645001400000|2022-02-16 08:50:00|146.05|143.85|146.83|144.63|147.25|145.05|145.83|143.63|0
1645001700000|2022-02-16 08:55:00|146.88|144.68|145.5|143.3|146.92|144.72|145.08|142.88|0
1645002000000|2022-02-16 09:00:00|145.17|142.97|144.01|141.81|145.79|143.59|142.86|140.66|0
1645002300000|2022-02-16 09:05:00|144.17|141.97|147.09|144.89|147.48|145.28|144.02|141.82|0
1645002600000|2022-02-16 09:10:00|147.18|144.98|146.67|144.47|148.94|146.74|146.59|144.39|0
1645002900000|2022-02-16 09:15:00|146.59|144.39|146.75|144.55|147.25|145.05|146.58|144.38|0
1645003200000|2022-02-16 09:20:00|146.92|144.72|147.29|145.09|147.8|145.6|146.58|144.38|0
1645003500000|2022-02-16 09:25:00|147.33|145.13|147.41|145.21|147.5|145.3|146.96|144.76|0
1645003800000|2022-02-16 09:30:00|147.46|145.26|146.99|144.79|147.5|145.3|145.99|143.79|0
1645004100000|2022-02-16 09:35:00|146.95|144.75|146.99|144.79|147.75|145.55|146.78|144.58|0
1645004400000|2022-02-16 09:40:00|147.07|144.87|148.33|146.13|148.42|146.22|146.78|144.58|0
1645004700000|2022-02-16 09:45:00|148.16|145.96|147.95|145.75|148.41|146.21|147.82|145.62|0
1645005000000|2022-02-16 09:50:00|147.99|145.79|147.82|145.62|148.16|145.96|147.23|145.03|0
1645005300000|2022-02-16 09:55:00|147.9|145.7|148.91|146.71|149.34|147.14|147.69|145.49|0
1645005600000|2022-02-16 10:00:00|149.08|146.88|149.72|147.52|151.55|149.35|149|146.8|0
1645005900000|2022-02-16 10:05:00|149.67|147.47|149.59|147.39|150.35|148.15|149.25|147.05|0
1645006200000|2022-02-16 10:10:00|149.42|147.22|148.82|146.62|149.84|147.64|148.65|146.45|0
1645006500000|2022-02-16 10:15:00|148.73|146.53|150.35|148.15|150.65|148.45|148.57|146.37|0
1645006800000|2022-02-16 10:20:00|150.43|148.23|152.92|150.72|153.26|151.06|150.26|148.06|0
1645007100000|2022-02-16 10:25:00|153|150.8|151.71|149.51|153.18|150.98|151.37|149.17|0
1645007400000|2022-02-16 10:30:00|151.84|149.64|150.81|148.61|152.27|150.07|150.81|148.61|0
1645007700000|2022-02-16 10:35:00|150.93|148.73|153.5|151.3|153.81|151.61|150.93|148.73|0
1645008000000|2022-02-16 10:40:00|153.46|151.26|152.68|150.48|153.46|151.26|152.47|150.27|0
1645008300000|2022-02-16 10:45:00|152.6|150.4|152.51|150.31|153.19|150.99|152.34|150.14|0
1645008600000|2022-02-16 10:50:00|152.55|150.35|152.16|149.96|152.64|150.44|151.91|149.71|0
1645008900000|2022-02-16 10:55:00|152.08|149.88|152.03|149.83|152.25|150.05|151.48|149.28|0
1645009200000|2022-02-16 11:00:00|151.99|149.79|151.9|149.7|152.29|150.09|150.8|148.6|0
1645009500000|2022-02-16 11:05:00|151.81|149.61|152.03|149.83|152.07|149.87|151.3|149.1|0
1645009800000|2022-02-16 11:10:00|152.07|149.87|153.26|151.06|153.35|151.15|152.07|149.87|0
1645010100000|2022-02-16 11:15:00|153.22|151.02|152.92|150.72|153.22|151.02|152.4|150.2|0
1645010400000|2022-02-16 11:20:00|152.88|150.68|152.87|150.67|153.17|150.97|152.48|150.28|0
1645010700000|2022-02-16 11:25:00|152.83|150.63|152.65|150.45|153.69|151.49|152.61|150.41|0
1645011000000|2022-02-16 11:30:00|152.74|150.54|151.88|149.68|153.08|150.88|151.45|149.25|0
1645011300000|2022-02-16 11:35:00|151.97|149.77|151.28|149.08|152.31|150.11|151.28|149.08|0
1645011600000|2022-02-16 11:40:00|151.03|148.83|151.45|149.25|151.79|149.59|151.03|148.83|0
1645011900000|2022-02-16 11:45:00|151.49|149.29|151.53|149.33|151.62|149.42|151.11|148.91|0
1645012200000|2022-02-16 11:50:00|151.49|149.29|152.17|149.97|152.21|150.01|151.36|149.16|0
1645012500000|2022-02-16 11:55:00|152.21|150.01|151.65|149.45|152.21|150.01|150.84|148.64|0
1645012800000|2022-02-16 12:00:00|151.78|149.58|150.42|148.22|151.86|149.66|150.42|148.22|0
1645013100000|2022-02-16 12:05:00|150.5|148.3|151.09|148.89|151.09|148.89|150.5|148.3|0
1645013400000|2022-02-16 12:10:00|151.6|149.4|150.75|148.55|152.03|149.83|150.71|148.51|0
1645013700000|2022-02-16 12:15:00|150.83|148.63|151.38|149.18|151.85|149.65|150.83|148.63|0
1645014000000|2022-02-16 12:20:00|151.34|149.14|151.68|149.48|151.85|149.65|151.08|148.88|0
1645014300000|2022-02-16 12:25:00|151.51|149.31|151.08|148.88|151.68|149.48|150.66|148.46|0
1645014600000|2022-02-16 12:30:00|151.42|149.22|152.35|150.15|152.53|150.33|151.25|149.05|0
1645014900000|2022-02-16 12:35:00|152.27|150.07|154.15|151.95|154.41|152.21|152.27|150.07|0
1645015200000|2022-02-16 12:40:00|154.24|152.04|154.07|151.87|154.93|152.73|153.72|151.52|0
1645015500000|2022-02-16 12:45:00|154.15|151.95|153.46|151.26|154.32|152.12|153.37|151.17|0
1645015800000|2022-02-16 12:50:00|153.37|151.17|154.15|151.95|154.15|151.95|152.94|150.74|0
1645016100000|2022-02-16 12:55:00|154.06|151.86|153.71|151.51|154.92|152.72|153.62|151.42|0
1645016400000|2022-02-16 13:00:00|153.54|151.34|153.11|150.91|153.8|151.6|153.11|150.91|0
1645016700000|2022-02-16 13:05:00|153.02|150.82|154.22|152.02|154.4|152.2|153.02|150.82|0
1645017000000|2022-02-16 13:10:00|154.14|151.94|153.53|151.33|154.57|152.37|153.36|151.16|0
1645017300000|2022-02-16 13:15:00|153.4|151.2|153.01|150.81|153.61|151.41|152.84|150.64|0
1645017600000|2022-02-16 13:20:00|153.1|150.9|152.58|150.38|153.1|150.9|152.5|150.3|0
1645017900000|2022-02-16 13:25:00|152.62|150.42|153.39|151.19|153.43|151.23|152.23|150.03|0
1645018200000|2022-02-16 13:30:00|153.43|151.23|151.8|149.6|154.43|152.23|151.29|149.09|0
1645018500000|2022-02-16 13:35:00|151.85|149.65|151.42|149.22|152.31|150.11|150.4|148.2|0
1645018800000|2022-02-16 13:40:00|151.46|149.26|152.22|150.02|152.31|150.11|151.33|149.13|0
1645019100000|2022-02-16 13:45:00|152.27|150.07|154.55|152.35|154.59|152.39|151.58|149.38|0
1645019400000|2022-02-16 13:50:00|154.5|152.3|155.37|153.17|156.24|154.04|154.33|152.13|0
1645019700000|2022-02-16 13:55:00|155.46|153.26|157.68|155.48|158.51|156.31|154.65|152.45|0
1645020000000|2022-02-16 14:00:00|157.72|155.52|157.89|155.69|158.91|156.71|157.55|155.35|0
1645020300000|2022-02-16 14:05:00|158.07|155.87|159.3|157.1|159.74|157.54|157.72|155.52|0
1645020600000|2022-02-16 14:10:00|159.21|157.01|159.17|156.97|159.91|157.71|158.82|156.62|0
1645020900000|2022-02-16 14:15:00|159.08|156.88|158.29|156.09|159.08|156.88|158.02|155.82|0
1645021200000|2022-02-16 14:20:00|158.2|156|158.37|156.17|159.34|157.14|158.2|156|0
1645021500000|2022-02-16 14:25:00|158.46|156.26|158.28|156.08|158.63|156.43|157.4|155.2|0
1645021800000|2022-02-16 14:30:00|157.93|155.73|156.27|154.07|157.93|155.73|155.4|153.2|0
1645022100000|2022-02-16 14:35:00|156.35|154.15|157.05|154.85|157.75|155.55|156.35|154.15|0
1645022400000|2022-02-16 14:40:00|157.4|155.2|158.36|156.16|158.62|156.42|156.87|154.67|0
1645022700000|2022-02-16 14:45:00|158.62|156.42|158.22|156.02|158.8|156.6|156|153.8|0
1645023000000|2022-02-16 14:50:00|158.53|156.33|164.31|162.11|165.03|162.83|158.53|156.33|0
1645023300000|2022-02-16 14:55:00|164.04|161.84|162.99|160.79|165.26|163.06|161.73|159.53|0
1645023600000|2022-02-16 15:00:00|162.86|160.66|162.32|160.12|164.34|162.14|161.11|158.91|0
1645023900000|2022-02-16 15:05:00|162.18|159.98|162.18|159.98|162.72|160.52|161.2|159|0
1645024200000|2022-02-16 15:10:00|162.09|159.89|161.18|158.98|162.98|160.78|159.71|157.51|0
1645024500000|2022-02-16 15:15:00|161.31|159.11|162.57|160.37|163.83|161.63|161.05|158.85|0
1645024800000|2022-02-16 15:20:00|162.66|160.46|161.13|158.93|163.15|160.95|160.86|158.66|0
1645025100000|2022-02-16 15:25:00|160.95|158.75|159.86|157.66|163.33|161.13|156.41|154.21|0
1645025400000|2022-02-16 15:30:00|159.77|157.57|159.68|157.48|161.02|158.82|159.68|157.48|0
1645025700000|2022-02-16 15:35:00|159.77|157.57|159.77|157.57|160.39|158.19|158.88|156.68|0
1645026000000|2022-02-16 15:40:00|160.03|157.83|159.41|157.21|161.28|159.08|159.41|157.21|0
1645026300000|2022-02-16 15:45:00|159.5|157.3|159.43|157.23|160.38|158.18|159.05|156.85|0
1645026600000|2022-02-16 15:50:00|159.52|157.32|158.45|156.25|159.52|157.32|157.92|155.72|0
1645026900000|2022-02-16 15:55:00|158.54|156.34|159.87|157.67|160.5|158.3|158.54|156.34|0
1645027200000|2022-02-16 16:00:00|159.6|157.4|158.62|156.42|160.05|157.85|158.45|156.25|0
1645027500000|2022-02-16 16:05:00|158.8|156.6|158|155.8|160.13|157.93|157.38|155.18|0
1645027800000|2022-02-16 16:10:00|157.82|155.62|158.7|156.5|158.79|156.59|157.73|155.53|0
1645028100000|2022-02-16 16:15:00|158.53|156.33|160.04|157.84|160.13|157.93|157.47|155.27|0
1645028400000|2022-02-16 16:20:00|159.95|157.75|158.83|156.63|160.66|158.46|158.79|156.59|0
1645028700000|2022-02-16 16:25:00|158.88|156.68|157.55|155.35|159.05|156.85|157.28|155.08|0
1645029000000|2022-02-16 16:30:00|157.46|155.26|158.43|156.23|158.6|156.4|157.46|155.26|0
1645029300000|2022-02-16 16:35:00|158.51|156.31|158.33|156.13|158.69|156.49|157.54|155.34|0
1645029600000|2022-02-16 16:40:00|158.25|156.05|159.13|156.93|159.89|157.69|157.89|155.69|0
1645029900000|2022-02-16 16:45:00|159.04|156.84|158.5|156.3|159.39|157.19|158.5|156.3|0
1645030200000|2022-02-16 16:50:00|158.59|156.39|158.41|156.21|158.68|156.48|157.8|155.6|0
1645030500000|2022-02-16 16:55:00|158.5|156.3|157.79|155.59|158.59|156.39|157.26|155.06|0
1645030800000|2022-02-16 17:00:00|157.61|155.41|156.31|154.11|158.06|155.86|154.95|152.75|0
1645031100000|2022-02-16 17:05:00|156.22|154.02|156.66|154.46|156.75|154.55|155.7|153.5|0
1645031400000|2022-02-16 17:10:00|156.75|154.55|157.1|154.9|157.45|155.25|156.4|154.2|0
1645031700000|2022-02-16 17:15:00|157.01|154.81|157.45|155.25|157.8|155.6|156.83|154.63|0
1645032000000|2022-02-16 17:20:00|157.36|155.16|157.36|155.16|157.8|155.6|157|154.8|0
1645032300000|2022-02-16 17:25:00|157.45|155.25|157.8|155.6|157.89|155.69|156.82|154.62|0
1645032600000|2022-02-16 17:30:00|157.88|155.68|162.09|159.89|162.54|160.34|157.88|155.68|0
1645032900000|2022-02-16 17:35:00|162.18|159.98|160.24|158.04|162.59|160.39|160.15|157.95|0
1645033200000|2022-02-16 17:40:00|160.15|157.95|159.52|157.32|160.24|158.04|159.07|156.87|0
1645033500000|2022-02-16 17:45:00|159.34|157.14|159.03|156.83|159.7|157.5|158.62|156.42|0
1645033800000|2022-02-16 17:50:00|158.8|156.6|158.71|156.51|159.42|157.22|158.09|155.89|0
1645034100000|2022-02-16 17:55:00|158.8|156.6|158.87|156.67|159.34|157.14|158.35|156.15|0
1645034400000|2022-02-16 18:00:00|158.96|156.76|159.94|157.74|160.21|158.01|158.6|156.4|0
1645034700000|2022-02-16 18:05:00|159.85|157.65|158.86|156.66|160.12|157.92|158.51|156.31|0
1645035000000|2022-02-16 18:10:00|158.77|156.57|158.5|156.3|159.31|157.11|158.46|156.26|0
1645035300000|2022-02-16 18:15:00|158.46|156.26|158.5|156.3|158.77|156.57|158.14|155.94|0
1645035600000|2022-02-16 18:20:00|158.41|156.21|157.96|155.76|158.72|156.52|157.25|155.05|0
1645035900000|2022-02-16 18:25:00|157.87|155.67|158.22|156.02|158.76|156.56|157.87|155.67|0
1645036200000|2022-02-16 18:30:00|158.4|156.2|159.02|156.82|159.47|157.27|158.4|156.2|0
1645036500000|2022-02-16 18:35:00|158.93|156.73|158.84|156.64|159.2|157|158.13|155.93|0
1645036800000|2022-02-16 18:40:00|158.93|156.73|159.55|157.35|160|157.8|158.93|156.73|0
1645037100000|2022-02-16 18:45:00|159.51|157.31|159.19|156.99|159.73|157.53|158.66|156.46|0
1645037400000|2022-02-16 18:50:00|159.01|156.81|158.3|156.1|159.01|156.81|157.94|155.74|0
1645037700000|2022-02-16 18:55:00|158.39|156.19|158.79|156.59|160.31|158.11|158.16|155.96|0
1645038000000|2022-02-16 19:00:00|158.52|156.32|156.94|154.74|161.56|159.36|152.81|150.61|0
1645038300000|2022-02-16 19:05:00|156.76|154.56|155.18|152.98|158.17|155.97|152.8|150.6|0
1645038600000|2022-02-16 19:10:00|155.27|153.07|154.47|152.27|157.57|155.37|153.68|151.48|0
1645038900000|2022-02-16 19:15:00|154.78|152.58|151.86|149.66|154.78|152.58|150.95|148.75|0
1645039200000|2022-02-16 19:20:00|151.68|149.48|146.48|144.28|152.29|150.09|146.4|144.2|0
1645039500000|2022-02-16 19:25:00|146.31|144.11|144.35|142.15|146.31|144.11|144.01|141.81|0
1645039800000|2022-02-16 19:30:00|143.34|141.14|145.47|143.27|145.56|143.36|141.02|138.82|0
1645040100000|2022-02-16 19:35:00|145.22|143.02|146.22|144.02|147.57|145.37|144.8|142.6|0
1645040400000|2022-02-16 19:40:00|146.3|144.1|147.1|144.9|148.16|145.96|145.97|143.77|0
1645040700000|2022-02-16 19:45:00|147.27|145.07|148.24|146.04|148.92|146.72|146.22|144.02|0
1645041000000|2022-02-16 19:50:00|148.41|146.21|147.14|144.94|148.67|146.47|146.63|144.43|0
1645041300000|2022-02-16 19:55:00|147.05|144.85|144.62|142.42|147.22|145.02|144.62|142.42|0
1645041600000|2022-02-16 20:00:00|144.41|142.21|141.31|139.11|145.37|143.17|141.06|138.86|0
1645041900000|2022-02-16 20:05:00|141.39|139.19|142.37|140.17|142.7|140.5|141.39|139.19|0
1645042200000|2022-02-16 20:10:00|142.21|140.01|143.44|141.24|144.11|141.91|142.12|139.92|0
1645042500000|2022-02-16 20:15:00|143.28|141.08|140.59|138.39|144.02|141.82|140.59|138.39|0
1645042800000|2022-02-16 20:20:00|140.67|138.47|141.57|139.37|142.65|140.45|140.59|138.39|0
1645043100000|2022-02-16 20:25:00|141.49|139.29|139.92|137.72|141.49|139.29|139.88|137.68|0
1645043400000|2022-02-16 20:30:00|140.09|137.89|141.9|139.7|142.98|140.78|139.76|137.56|0
1645043700000|2022-02-16 20:35:00|141.98|139.78|139.97|137.77|142.31|140.11|139.07|136.87|0
1645044000000|2022-02-16 20:40:00|140.13|137.93|140.58|138.38|140.71|138.51|139.64|137.44|0
1645044300000|2022-02-16 20:45:00|140.46|138.26|139.31|137.11|141.61|139.41|139.23|137.03|0
1645044600000|2022-02-16 20:50:00|138.5|136.3|141.69|139.49|141.69|139.49|137.81|135.61|0
1645044900000|2022-02-16 20:55:00|141.61|139.41|142.52|140.32|143.43|141.23|141.24|139.04|0
1645045200000|2022-02-16 21:00:00|142.1|139.9|143.51|141.31|143.93|141.73|142.1|139.9|0
1645045500000|2022-02-16 21:05:00|143.6|141.4|143.76|141.56|144.01|141.81|143.26|141.06|0
1645045800000|2022-02-16 21:10:00|143.84|141.64|143.93|141.73|144.01|141.81|143.09|140.89|0
1645046100000|2022-02-16 21:15:00|143.81|141.01|143.72|140.92|143.89|141.09|143.39|140.59|0
1645046400000|2022-02-16 21:20:00|143.68|140.88|143.68|140.88|144.81|142.01|142.3|139.5|0
1645046700000|2022-02-16 21:25:00|143.72|140.92|143.59|140.79|144.13|141.33|143.13|140.33|0
1645047000000|2022-02-16 21:30:00|143.55|140.75|143.54|140.74|143.8|141|142.96|140.16|0
1645047300000|2022-02-16 21:35:00|143.63|140.83|143.79|140.99|143.79|140.99|143.38|140.58|0
1645047600000|2022-02-16 21:40:00|143.62|140.82|144.12|141.32|144.12|141.32|143.54|140.74|0
1645047900000|2022-02-16 21:45:00|144.04|141.24|144.54|141.74|144.54|141.74|144.04|141.24|0
1645048200000|2022-02-16 21:50:00|144.33|141.53|144.62|141.82|144.79|141.99|144.2|141.4|0
1645048500000|2022-02-16 21:55:00|144.54|141.74|144.32|141.52|144.66|141.86|144.2|141.4|0
1645048800000|2022-02-16 22:00:00|144.35|141.55|144.28|141.48|144.48|141.68|144.25|141.45|0
1645049100000|2022-02-16 22:05:00|144.32|141.52|144.26|141.46|144.34|141.54|144.25|141.45|0
1645049400000|2022-02-16 22:10:00|144.34|141.54|144.38|141.58|144.4|141.6|144.17|141.37|0
1645049700000|2022-02-16 22:15:00|144.37|141.57|144.15|141.35|144.37|141.57|144.15|141.35|0
1645050000000|2022-02-16 22:20:00|144.1|141.3|143.76|140.96|144.1|141.3|143.76|140.96|0
1645050300000|2022-02-16 22:25:00|143.74|140.94|143.56|140.76|143.76|140.96|143.41|140.61|0
1645050600000|2022-02-16 22:30:00|143.55|140.75|143.6|140.8|143.78|140.98|143.45|140.65|0
1645050900000|2022-02-16 22:35:00|143.58|140.78|143.57|140.77|143.62|140.82|143.51|140.71|0
1645051200000|2022-02-16 22:40:00|143.56|140.76|143.87|141.07|143.96|141.16|143.56|140.76|0
1645051500000|2022-02-16 22:45:00|143.86|141.06|144.23|141.43|144.24|141.44|143.86|141.06|0
1645051800000|2022-02-16 22:50:00|144.26|141.46|143.74|140.94|144.35|141.55|143.74|140.94|0
1645052100000|2022-02-16 22:55:00|143.83|141.03|144.21|141.41|144.42|141.62|143.83|141.03|0
1645052400000|2022-02-16 23:00:00|144.04|141.24|142.82|140.02|144.12|141.32|142.7|139.9|0
1645052700000|2022-02-16 23:05:00|142.78|139.98|142.49|139.69|142.82|140.02|142.28|139.48|0
1645053000000|2022-02-16 23:10:00|142.4|139.6|142.32|139.52|142.65|139.85|142.15|139.35|0
1645053300000|2022-02-16 23:15:00|142.28|139.48|142.4|139.6|143.15|140.35|142.15|139.35|0
1645053600000|2022-02-16 23:20:00|142.36|139.56|142.23|139.43|142.56|139.76|142.06|139.26|0
1645053900000|2022-02-16 23:25:00|142.14|139.34|141.61|138.81|142.14|139.34|141.56|138.76|0
1645054200000|2022-02-16 23:30:00|141.48|138.68|141.64|138.84|141.81|139.01|141.39|138.59|0
1645054500000|2022-02-16 23:35:00|141.89|139.09|141.31|138.51|141.89|139.09|141.15|138.35|0
1645054800000|2022-02-16 23:40:00|141.35|138.55|144.47|141.67|144.47|141.67|141.27|138.47|0
1645055100000|2022-02-16 23:45:00|144.38|141.58|145.39|142.59|145.47|142.67|144.3|141.5|0
1645055400000|2022-02-16 23:50:00|145.47|142.67|145.3|142.5|145.81|143.01|144.88|142.08|0
1645055700000|2022-02-16 23:55:00|145.22|142.42|145.47|142.67|145.89|143.09|145.13|142.33|0
1645056000000|2022-02-17 00:00:00|145.55|142.75|145.93|143.13|145.97|143.17|145.3|142.5|0
1645056300000|2022-02-17 00:05:00|145.89|143.09|146.05|143.25|146.14|143.34|145.63|142.83|0
1645056600000|2022-02-17 00:10:00|146.14|143.34|146.05|143.25|146.14|143.34|145.54|142.74|0
1645056900000|2022-02-17 00:15:00|146.13|143.33|146.21|143.41|146.39|143.59|145.88|143.08|0
1645057200000|2022-02-17 00:20:00|146.17|143.37|146.04|143.24|146.38|143.58|145.96|143.16|0
1645057500000|2022-02-17 00:25:00|146.13|143.33|145.79|142.99|146.13|143.33|145.62|142.82|0
1645057800000|2022-02-17 00:30:00|145.74|142.94|145.28|142.48|145.79|142.99|145.11|142.31|0
1645058100000|2022-02-17 00:35:00|145.19|142.39|145.44|142.64|145.44|142.64|144.6|141.8|0
1645058400000|2022-02-17 00:40:00|145.36|142.56|145.61|142.81|145.86|143.06|145.27|142.47|0
1645058700000|2022-02-17 00:45:00|145.69|142.89|145.27|142.47|146.03|143.23|145.01|142.21|0
1645059000000|2022-02-17 00:50:00|145.23|142.43|145.85|143.05|145.85|143.05|145.18|142.38|0
1645059300000|2022-02-17 00:55:00|145.81|143.01|145.34|142.54|145.81|143.01|145.26|142.46|0
1645059600000|2022-02-17 01:00:00|145.26|142.46|145.34|142.54|145.6|142.8|145.01|142.21|0
1645059900000|2022-02-17 01:05:00|145.39|142.59|145.68|142.88|145.76|142.96|145.26|142.46|0
1645060200000|2022-02-17 01:10:00|145.59|142.79|145.08|142.28|145.68|142.88|145.08|142.28|0
1645060500000|2022-02-17 01:15:00|144.83|142.03|145.08|142.28|145.59|142.79|144.83|142.03|0
1645060800000|2022-02-17 01:20:00|144.99|142.19|144.99|142.19|145.21|142.41|144.91|142.11|0
1645061100000|2022-02-17 01:25:00|144.95|142.15|144.4|141.6|145.08|142.28|144.15|141.35|0
1645061400000|2022-02-17 01:30:00|144.48|141.68|144.69|141.89|144.9|142.1|144.4|141.6|0
1645061700000|2022-02-17 01:35:00|144.73|141.93|144.48|141.68|144.9|142.1|144.48|141.68|0
1645062000000|2022-02-17 01:40:00|144.56|141.76|144.81|142.01|144.81|142.01|144.48|141.68|0
1645062300000|2022-02-17 01:45:00|144.73|141.93|145.23|142.43|145.65|142.85|144.64|141.84|0
1645062600000|2022-02-17 01:50:00|145.19|142.39|145.14|142.34|145.78|142.98|145.1|142.3|0
1645062900000|2022-02-17 01:55:00|145.06|142.26|145.14|142.34|145.31|142.51|144.97|142.17|0
1645063200000|2022-02-17 02:00:00|145.22|142.42|144.04|141.24|145.22|142.42|143.88|141.08|0
1645063500000|2022-02-17 02:05:00|143.79|140.99|144.29|141.49|144.54|141.74|143.79|140.99|0
1645063800000|2022-02-17 02:10:00|144.38|141.58|143.79|140.99|144.38|141.58|143.54|140.74|0
1645064100000|2022-02-17 02:15:00|143.7|140.9|143.7|140.9|143.95|141.15|143.49|140.69|0
1645064400000|2022-02-17 02:20:00|143.62|140.82|143.86|141.06|144.03|141.23|143.62|140.82|0
1645064700000|2022-02-17 02:25:00|143.95|141.15|143.86|141.06|143.95|141.15|143.69|140.89|0
1645065000000|2022-02-17 02:30:00|143.82|141.02|144.02|141.22|144.24|141.44|143.78|140.98|0
1645065300000|2022-02-17 02:35:00|143.98|141.18|143.9|141.1|144.11|141.31|143.69|140.89|0
1645065600000|2022-02-17 02:40:00|143.85|141.05|143.93|141.13|143.93|141.13|143.52|140.72|0
1645065900000|2022-02-17 02:45:00|143.77|140.97|144.02|141.22|144.18|141.38|143.77|140.97|0
1645066200000|2022-02-17 02:50:00|144.06|141.26|143.68|140.88|144.1|141.3|143.59|140.79|0
1645066500000|2022-02-17 02:55:00|143.64|140.84|143.51|140.71|143.68|140.88|143.42|140.62|0
1645066800000|2022-02-17 03:00:00|143.42|140.62|143.67|140.87|143.76|140.96|143.42|140.62|0
1645067100000|2022-02-17 03:05:00|143.59|140.79|143.42|140.62|143.75|140.95|143.42|140.62|0
1645067400000|2022-02-17 03:10:00|143.38|140.58|143.33|140.53|143.42|140.62|143.25|140.45|0
1645067700000|2022-02-17 03:15:00|143.37|140.57|143.33|140.53|143.5|140.7|143.24|140.44|0
1645068000000|2022-02-17 03:20:00|143.41|140.61|143.66|140.86|143.74|140.94|143.41|140.61|0
1645068300000|2022-02-17 03:25:00|143.57|140.77|143.49|140.69|143.66|140.86|143.49|140.69|0
1645068600000|2022-02-17 03:30:00|143.4|140.6|143.9|141.1|143.9|141.1|143.32|140.52|0
1645068900000|2022-02-17 03:35:00|143.99|141.19|143.65|140.85|143.99|141.19|143.57|140.77|0
1645069200000|2022-02-17 03:40:00|143.57|140.77|143.61|140.81|143.61|140.81|143.4|140.6|0
1645069500000|2022-02-17 03:45:00|143.56|140.76|144.48|141.68|144.48|141.68|143.56|140.76|0
1645069800000|2022-02-17 03:50:00|144.4|141.6|145.83|143.03|145.83|143.03|144.23|141.43|0
1645070100000|2022-02-17 03:55:00|146.42|143.62|152.06|149.26|152.06|149.26|146.42|143.62|0
1645070400000|2022-02-17 04:00:00|152.84|150.04|156.94|153.02|156.98|153.06|152.84|150|0
1645070700000|2022-02-17 04:05:00|157.07|153.15|155.18|151.26|157.42|153.5|154.87|150.95|0
1645071000000|2022-02-17 04:10:00|155.44|151.52|153.69|149.77|155.83|151.91|151.71|147.79|0
1645071300000|2022-02-17 04:15:00|153.82|149.9|154.43|150.51|155.3|151.38|153.73|149.81|0
1645071600000|2022-02-17 04:20:00|154.6|150.68|153.9|149.98|155.04|151.12|153.38|149.46|0
1645071900000|2022-02-17 04:25:00|153.95|150.03|153.16|150.36|154.25|150.71|152.82|149.63|0
1645072200000|2022-02-17 04:30:00|153.08|150.28|152.55|149.75|153.43|150.63|151.26|148.46|0
1645072500000|2022-02-17 04:35:00|152.51|149.71|153.42|150.62|153.64|150.84|152.38|149.58|0
1645072800000|2022-02-17 04:40:00|153.38|150.58|153.24|150.44|153.59|150.79|152.38|149.58|0
1645073100000|2022-02-17 04:45:00|153.15|150.35|153.67|150.87|153.67|150.87|152.59|149.79|0
1645073400000|2022-02-17 04:50:00|153.85|151.05|154.37|151.57|154.46|151.66|152.89|150.09|0
1645073700000|2022-02-17 04:55:00|154.46|151.66|154.54|151.74|154.54|151.74|153.84|151.04|0
1645074000000|2022-02-17 05:00:00|154.72|151.92|154.63|151.83|155.15|152.35|153.93|151.13|0
1645074300000|2022-02-17 05:05:00|154.58|151.78|152.4|149.6|154.89|152.09|151.15|148.35|0
1645074600000|2022-02-17 05:10:00|152.36|149.56|152.83|150.03|153.14|150.34|151.8|149|0
1645074900000|2022-02-17 05:15:00|152.79|149.99|151.83|149.03|152.87|150.07|151.4|148.6|0
1645075200000|2022-02-17 05:20:00|151.88|149.08|151.66|148.86|151.96|149.16|150.97|148.17|0
1645075500000|2022-02-17 05:25:00|151.48|148.68|151.31|148.51|151.83|149.03|151.22|148.42|0
1645075800000|2022-02-17 05:30:00|151.4|148.6|150.45|147.65|151.83|149.03|150.36|147.56|0
1645076100000|2022-02-17 05:35:00|150.53|147.73|151.09|148.29|151.48|148.68|150.19|147.39|0
1645076400000|2022-02-17 05:40:00|151.04|148.24|151.47|148.67|151.64|148.84|150.57|147.77|0
1645076700000|2022-02-17 05:45:00|151.56|148.76|152.59|149.79|152.59|149.79|151.47|148.67|0
1645077000000|2022-02-17 05:50:00|152.55|149.75|152.5|149.7|153.02|150.22|152.07|149.27|0
1645077300000|2022-02-17 05:55:00|152.59|149.79|151.72|148.92|152.68|149.88|151.72|148.92|0
1645077600000|2022-02-17 06:00:00|152.2|149.4|152.11|149.31|153.02|150.22|151.16|148.36|0
1645077900000|2022-02-17 06:05:00|152.41|149.61|152.97|150.17|153.28|150.48|152.32|149.52|0
1645078200000|2022-02-17 06:10:00|152.93|150.13|153.71|150.91|153.97|151.17|152.93|150.13|0
1645078500000|2022-02-17 06:15:00|153.75|150.95|152.49|149.69|153.75|150.95|152.44|149.64|0
1645078800000|2022-02-17 06:20:00|152.75|149.95|153.9|151.1|154.03|151.23|152.23|149.43|0
1645079100000|2022-02-17 06:25:00|153.95|151.15|151.27|148.47|154.47|151.67|151.27|148.47|0
1645079400000|2022-02-17 06:30:00|150.92|148.12|153.59|150.79|154.64|151.84|150.49|147.69|0
1645079700000|2022-02-17 06:35:00|153.33|150.53|153.55|150.75|154.2|151.4|153.16|150.36|0
1645080000000|2022-02-17 06:40:00|153.33|150.53|153.41|150.61|153.46|150.66|152.72|149.92|0
1645080300000|2022-02-17 06:45:00|153.59|150.79|153.37|150.57|154.19|151.39|152.42|149.62|0
1645080600000|2022-02-17 06:50:00|153.32|150.52|152.8|150|153.41|150.61|152.37|149.57|0
1645080900000|2022-02-17 06:55:00|152.63|149.83|152.54|149.74|152.84|150.04|151.76|148.96|0
1645081200000|2022-02-17 07:00:00|152.58|149.78|151.07|148.27|152.75|149.95|150.47|147.67|0
1645081500000|2022-02-17 07:05:00|150.99|148.19|150.41|147.61|151.33|148.53|148.06|145.26|0
1645081800000|2022-02-17 07:10:00|150.45|147.65|150.53|147.73|151.05|148.25|149.59|146.79|0
1645082100000|2022-02-17 07:15:00|150.62|147.82|150.23|147.43|151.01|148.21|149.93|147.13|0
1645082400000|2022-02-17 07:20:00|150.36|147.56|150.87|148.07|151.04|148.24|150.18|147.38|0
1645082700000|2022-02-17 07:25:00|150.83|148.03|151|148.2|151.3|148.5|150.44|147.64|0
1645083000000|2022-02-17 07:30:00|151.21|148.41|149.92|147.12|151.51|148.71|149.75|146.95|0
1645083300000|2022-02-17 07:35:00|149.79|146.99|150.35|147.55|150.39|147.59|149.75|146.95|0
1645083600000|2022-02-17 07:40:00|150.43|147.63|149.83|147.03|150.56|147.76|149.57|146.77|0
1645083900000|2022-02-17 07:45:00|149.74|146.94|149.06|146.26|149.83|147.03|148.55|145.75|0
1645084200000|2022-02-17 07:50:00|149.1|146.3|149.27|146.47|149.53|146.73|148.21|145.41|0
1645084500000|2022-02-17 07:55:00|149.35|146.55|148.8|146|149.74|146.94|148.67|145.87|0
1645084800000|2022-02-17 08:00:00|148.71|145.91|145.49|142.69|148.71|145.91|145.07|142.27|0
1645085100000|2022-02-17 08:05:00|145.27|143.07|144.43|142.23|145.77|143.57|144.34|142.14|0
1645085400000|2022-02-17 08:10:00|144.26|142.06|145.43|143.23|145.52|143.32|143.93|141.73|0
1645085700000|2022-02-17 08:15:00|145.35|143.15|147.04|144.84|147.38|145.18|145.35|143.15|0
1645086000000|2022-02-17 08:20:00|147.21|145.01|147.37|145.17|147.54|145.34|146.19|143.99|0
1645086300000|2022-02-17 08:25:00|147.29|145.09|154.18|151.98|155.8|153.6|146.95|144.75|0
1645086600000|2022-02-17 08:30:00|154.57|152.37|154.3|152.1|154.74|152.54|152.22|150.02|0
1645086900000|2022-02-17 08:35:00|154.26|152.06|153.34|151.14|155.84|153.64|152.91|150.71|0
1645087200000|2022-02-17 08:40:00|153.26|151.06|153.51|151.31|154.13|151.93|152.82|150.62|0
1645087500000|2022-02-17 08:45:00|153.69|151.49|154.82|152.62|156.98|154.78|153.34|151.14|0
1645087800000|2022-02-17 08:50:00|155.34|153.14|153.77|151.57|155.34|153.14|153.77|151.57|0
1645088100000|2022-02-17 08:55:00|153.85|151.65|153.94|151.74|154.42|152.22|153.55|151.35|0
1645088400000|2022-02-17 09:00:00|153.94|151.74|154.94|152.74|155.07|152.87|152.64|150.44|0
1645088700000|2022-02-17 09:05:00|154.77|152.57|155.11|152.31|155.11|152.74|153.67|151.47|0
1645089000000|2022-02-17 09:10:00|154.93|152.13|154.93|152.13|155.28|152.48|154.28|151.48|0
1645089300000|2022-02-17 09:15:00|153.59|151.39|152.55|150.35|153.68|151.48|152.55|150.35|0
1645089600000|2022-02-17 09:20:00|152.64|150.44|154.63|152.43|155.07|152.87|152.64|150.44|0
1645089900000|2022-02-17 09:25:00|154.93|152.13|154.97|152.17|155.37|152.57|154.32|151.52|0
1645091700000|2022-02-17 09:55:00|156.89|150.29|156.89|150.29|156.97|150.37|156.45|149.85|0
1645092000000|2022-02-17 10:00:00|156.93|150.33|156.45|149.85|157.41|150.81|156.01|149.41|0
1645092300000|2022-02-17 10:05:00|156.49|149.89|154.5|152.3|157.1|153.01|154.5|149.67|0
1645092600000|2022-02-17 10:10:00|154.46|152.26|153.28|151.08|154.5|152.3|153.28|151.08|0
1645092900000|2022-02-17 10:15:00|153.37|151.17|153.63|151.43|153.97|151.77|153.02|150.82|0
1645093200000|2022-02-17 10:20:00|153.71|151.51|153.75|151.55|153.89|151.69|153.15|150.95|0
1645093500000|2022-02-17 10:25:00|153.71|151.51|153.4|151.2|153.88|151.68|152.93|150.73|0
1645093800000|2022-02-17 10:30:00|153.36|151.16|153.01|150.81|153.62|151.42|152.66|150.46|0
1645094100000|2022-02-17 10:35:00|153.09|150.89|152.92|150.72|153.53|151.33|152.83|150.63|0
1645094400000|2022-02-17 10:40:00|152.83|150.63|152.48|150.28|153.26|151.06|152.4|150.2|0
1645094700000|2022-02-17 10:45:00|152.53|150.33|152.78|150.58|153.26|151.06|152.39|150.19|0
1645095000000|2022-02-17 10:50:00|152.74|150.54|152|149.8|152.74|150.54|151.79|149.59|0
1645095300000|2022-02-17 10:55:00|152.04|149.84|153.08|150.88|153.08|150.88|152.04|149.84|0
1645095600000|2022-02-17 11:00:00|153.04|150.84|153.6|151.4|154.03|151.83|152.73|150.53|0
1645095900000|2022-02-17 11:05:00|153.51|151.31|154.12|151.92|154.55|152.35|153.51|151.31|0
1645096200000|2022-02-17 11:10:00|154.07|151.87|153.81|151.61|154.47|152.27|153.59|151.39|0
1645096500000|2022-02-17 11:15:00|153.85|151.65|154.54|152.34|154.93|152.73|153.68|151.48|0
1645096800000|2022-02-17 11:20:00|154.49|152.29|154.66|152.46|154.75|152.55|153.97|151.77|0
1645097100000|2022-02-17 11:25:00|154.58|152.38|154.62|152.42|154.66|152.46|154.23|152.03|0
1645097400000|2022-02-17 11:30:00|154.57|152.37|155.18|152.98|155.27|153.07|154.31|152.11|0
1645097700000|2022-02-17 11:35:00|155.27|153.07|154.22|152.02|155.36|153.16|154.22|152.02|0
1645098000000|2022-02-17 11:40:00|154.18|151.98|154.12|151.92|155.74|153.54|153.7|151.5|0
1645098300000|2022-02-17 11:45:00|154.29|152.09|154.47|152.27|154.64|152.44|153.95|151.75|0
1645098600000|2022-02-17 11:50:00|154.55|152.35|155.07|152.87|155.21|153.01|154.55|152.35|0
1645098900000|2022-02-17 11:55:00|155.16|152.96|154.33|152.13|155.25|153.05|153.59|151.39|0
1645099200000|2022-02-17 12:00:00|153.85|151.65|152.33|150.13|154.02|151.82|151.52|149.32|0
1645099500000|2022-02-17 12:05:00|152.29|150.09|151.94|149.74|152.37|150.17|151.26|149.06|0
1645099800000|2022-02-17 12:10:00|151.86|149.66|152.16|149.96|152.63|150.43|151.73|149.53|0
1645100100000|2022-02-17 12:15:00|152.33|150.13|151.84|149.64|153|150.8|151.71|149.51|0
1645100400000|2022-02-17 12:20:00|151.88|149.68|151.28|149.08|151.97|149.77|151.07|148.87|0
1645100700000|2022-02-17 12:25:00|151.32|149.12|150.89|148.69|151.67|149.47|150.8|148.6|0
1645101000000|2022-02-17 12:30:00|150.8|148.6|150.63|148.43|151.4|149.2|150.46|148.26|0
1645101300000|2022-02-17 12:35:00|150.72|148.52|150.54|148.34|151.14|148.94|150.46|148.26|0
1645101600000|2022-02-17 12:40:00|150.5|148.3|149.73|147.53|150.8|148.6|149.34|147.14|0
1645101900000|2022-02-17 12:45:00|149.77|147.57|148.49|146.29|149.85|147.65|148.15|145.95|0
1645102200000|2022-02-17 12:50:00|148.4|146.2|148.4|146.2|148.66|146.46|148.06|145.86|0
1645102500000|2022-02-17 12:55:00|148.48|146.28|148.57|146.37|148.91|146.71|148.23|146.03|0
1645102800000|2022-02-17 13:00:00|148.48|146.28|148.31|146.11|148.48|146.28|146.62|144.42|0
1645103100000|2022-02-17 13:05:00|148.48|146.28|150.44|148.24|151.13|148.93|148.31|146.11|0
1645103400000|2022-02-17 13:10:00|150.36|148.16|151.95|149.75|152.34|150.14|150.18|147.98|0
1645103700000|2022-02-17 13:15:00|151.86|149.66|154.09|151.89|154.65|152.45|151.86|149.66|0
1645104000000|2022-02-17 13:20:00|154.13|151.93|153.43|151.23|154.39|152.19|153.35|151.15|0
1645104300000|2022-02-17 13:25:00|153.35|151.15|153.73|151.53|154.13|151.93|153.17|150.97|0
1645104600000|2022-02-17 13:30:00|153.69|151.49|153.25|151.05|153.86|151.66|152.74|150.54|0
1645104900000|2022-02-17 13:35:00|153.34|151.14|154.2|152|154.25|152.05|153.08|150.88|0
1645105200000|2022-02-17 13:40:00|154.38|152.18|157.71|155.51|158.78|156.58|154.12|151.92|0
1645105500000|2022-02-17 13:45:00|157.89|155.69|159.22|157.02|159.58|157.38|157.89|155.69|0
1645105800000|2022-02-17 13:50:00|159.31|157.11|160.64|158.44|162.89|160.69|156.27|154.07|0
1645106100000|2022-02-17 13:55:00|160.73|158.53|160.99|158.79|161.71|159.51|160.11|157.91|0
1645106400000|2022-02-17 14:00:00|161.08|158.88|156.62|154.42|161.08|158.88|156.26|154.06|0
1645106700000|2022-02-17 14:05:00|156.53|154.33|156.17|153.97|157.37|155.17|155.91|153.71|0
1645107000000|2022-02-17 14:10:00|156.09|153.89|155.47|153.27|156.17|153.97|153.81|151.61|0
1645107300000|2022-02-17 14:15:00|155.51|153.31|156.69|154.49|156.69|154.49|154.94|152.74|0
1645107600000|2022-02-17 14:20:00|156.78|154.58|156.43|154.23|157.4|155.2|155.81|153.61|0
1645107900000|2022-02-17 14:25:00|156.52|154.32|158.19|155.99|158.37|156.17|156.34|154.14|0
1645108200000|2022-02-17 14:30:00|157.09|154.89|161.03|158.83|161.56|159.36|155.53|153.33|0
1645108500000|2022-02-17 14:35:00|159.81|157.61|159.19|156.99|161.37|159.17|159.01|156.81|0
1645108800000|2022-02-17 14:40:00|158.92|156.72|160.79|158.59|162.49|160.29|158.31|156.11|0
1645109100000|2022-02-17 14:45:00|160.61|158.41|164.01|161.81|166.06|163.86|160.61|158.41|0
1645109400000|2022-02-17 14:50:00|163.92|161.72|171.61|169.41|171.61|169.41|163.92|161.72|0
1645109700000|2022-02-17 14:55:00|171.14|168.94|171.14|168.94|171.75|169.55|169.75|167.55|0
1645110000000|2022-02-17 15:00:00|171.23|169.03|170.39|168.19|172.72|170.52|169.56|167.36|0
1645110300000|2022-02-17 15:05:00|170.3|168.1|170.21|168.01|170.95|168.75|168.73|166.53|0
1645110600000|2022-02-17 15:10:00|170.3|168.1|168.08|165.88|170.58|168.38|167.9|165.7|0
1645110900000|2022-02-17 15:15:00|168.27|166.07|170.85|168.65|170.85|168.65|167.99|165.79|0
1645111200000|2022-02-17 15:20:00|171.13|168.93|172.33|170.13|173.55|171.35|170.85|168.65|0
1645111500000|2022-02-17 15:25:00|172.43|170.23|174.02|171.82|174.3|172.1|172.43|170.23|0
1645111800000|2022-02-17 15:30:00|174.2|172|169.95|167.75|174.68|172.48|169.9|167.7|0
1645112100000|2022-02-17 15:35:00|170.23|168.03|169.29|167.09|170.98|168.78|169.2|167|0
1645112400000|2022-02-17 15:40:00|169.39|167.19|169.29|167.09|170.41|168.21|168.92|166.72|0
1645112700000|2022-02-17 15:45:00|169.48|167.28|170.41|168.21|171.53|169.33|167.62|165.42|0
1645113000000|2022-02-17 15:50:00|169.94|167.74|169.84|167.64|171.72|169.52|169.56|167.36|0
1645113300000|2022-02-17 15:55:00|169.56|167.36|165.98|163.78|169.84|167.64|165.98|163.78|0
1645113600000|2022-02-17 16:00:00|166.17|163.97|167.86|165.66|167.95|165.75|166.07|163.87|0
1645113900000|2022-02-17 16:05:00|167.67|165.47|166.34|164.14|167.67|165.47|165.02|162.82|0
1645114200000|2022-02-17 16:10:00|166.3|164.1|164.04|161.84|166.3|164.1|163.59|161.39|0
1645114500000|2022-02-17 16:15:00|164.22|162.02|163.58|161.38|164.77|162.57|162.67|160.47|0
1645114800000|2022-02-17 16:20:00|163.67|161.47|165.14|162.94|165.14|162.94|163.31|161.11|0
1645115100000|2022-02-17 16:25:00|165.23|163.03|164.03|161.83|165.23|163.03|163.21|161.01|0
1645115400000|2022-02-17 16:30:00|163.99|161.79|164.67|162.47|165.04|162.84|163.71|161.51|0
1645115700000|2022-02-17 16:35:00|164.21|162.01|165.49|163.29|165.77|163.57|163.85|161.65|0
1645116000000|2022-02-17 16:40:00|165.4|163.2|164.85|162.65|165.59|163.39|164.3|162.1|0
1645116300000|2022-02-17 16:45:00|165.03|162.83|161.65|159.45|165.31|163.11|161.65|159.45|0
1645116600000|2022-02-17 16:50:00|161.83|159.63|163.65|161.45|163.65|161.45|161.83|159.63|0
1645116900000|2022-02-17 16:55:00|163.47|161.27|164.75|162.55|165.02|162.82|163.1|160.9|0
1645117200000|2022-02-17 17:00:00|164.84|162.64|163.87|161.67|165.94|163.74|163.73|161.53|0
1645117500000|2022-02-17 17:05:00|163.73|161.53|165.47|163.27|165.8|163.6|163.19|160.99|0
1645117800000|2022-02-17 17:10:00|165.29|163.09|165.2|163|166.58|164.38|165.01|162.81|0
1645118100000|2022-02-17 17:15:00|165.29|163.09|164.92|162.72|165.47|163.27|164.64|162.44|0
1645118400000|2022-02-17 17:20:00|165.01|162.81|163.05|160.85|165.1|162.9|162.59|160.39|0
1645118700000|2022-02-17 17:25:00|163.09|160.89|163.13|160.93|163.32|161.12|162.5|160.3|0
1645119000000|2022-02-17 17:30:00|163.22|161.02|162.58|160.38|163.68|161.48|161.58|159.38|0
1645119300000|2022-02-17 17:35:00|162.49|160.29|163.08|160.88|163.22|161.02|162.31|160.11|0
1645119600000|2022-02-17 17:40:00|163.17|160.97|163.12|160.92|164.04|161.84|163.03|160.83|0
1645119900000|2022-02-17 17:45:00|163.03|160.83|164.77|162.57|165.51|163.31|163.03|160.83|0
1645120200000|2022-02-17 17:50:00|164.59|162.39|164.13|161.93|165.05|162.85|163.76|161.56|0
1645120500000|2022-02-17 17:55:00|164.22|162.02|164.12|161.92|164.68|162.48|163.8|161.6|0
1645120800000|2022-02-17 18:00:00|164.21|162.01|165.09|162.89|165.09|162.89|163.66|161.46|0
1645121100000|2022-02-17 18:05:00|164.95|162.75|165.13|162.93|165.5|163.3|164.3|162.1|0
1645121400000|2022-02-17 18:10:00|165.04|162.84|166.14|163.94|166.98|164.78|165.04|162.84|0
1645121700000|2022-02-17 18:15:00|166.23|164.03|166.32|164.12|166.69|164.49|165.21|163.01|0
1645122000000|2022-02-17 18:20:00|166.41|164.21|166.97|164.77|167.43|165.23|165.95|163.75|0
1645122300000|2022-02-17 18:25:00|166.88|164.68|166.87|164.67|167.9|165.7|166.73|164.53|0
1645122600000|2022-02-17 18:30:00|166.96|164.76|166.22|164.02|167.24|165.04|165.48|163.28|0
1645122900000|2022-02-17 18:35:00|166.31|164.11|167.33|165.13|167.42|165.22|165.76|163.56|0
1645123200000|2022-02-17 18:40:00|167.42|165.22|167.8|165.6|168.37|166.17|167.42|165.22|0
1645123500000|2022-02-17 18:45:00|167.9|165.7|168.46|166.26|168.74|166.54|167.8|165.6|0
1645123800000|2022-02-17 18:50:00|168.55|166.35|167.43|165.23|168.64|166.44|167.33|165.13|0
1645124100000|2022-02-17 18:55:00|167.52|165.32|167.42|165.22|167.89|165.69|167.14|164.94|0
1645124400000|2022-02-17 19:00:00|167.52|165.32|168.54|166.34|169.01|166.81|167.52|165.32|0
1645124700000|2022-02-17 19:05:00|168.45|166.25|170.13|167.93|170.42|168.22|168.45|166.25|0
1645125000000|2022-02-17 19:10:00|170.23|168.03|169.47|167.27|170.89|168.69|169.38|167.18|0
1645125300000|2022-02-17 19:15:00|169.38|167.18|169.47|167.27|170.04|167.84|168.72|166.52|0
1645125600000|2022-02-17 19:20:00|169.66|167.46|171.92|169.72|172.02|169.82|169.37|167.17|0
1645125900000|2022-02-17 19:25:00|172.02|169.82|171.73|169.53|172.31|170.11|171.45|169.25|0
1645126200000|2022-02-17 19:30:00|171.83|169.63|172.83|170.63|173.54|171.34|171.26|169.06|0
1645126500000|2022-02-17 19:35:00|172.78|170.58|173.73|171.53|173.73|171.53|172.58|170.38|0
1645126800000|2022-02-17 19:40:00|173.63|171.43|174.7|172.5|174.8|172.6|171.73|169.53|0
1645127100000|2022-02-17 19:45:00|174.61|172.41|175.18|172.98|176.52|174.32|174.13|171.93|0
1645127400000|2022-02-17 19:50:00|175.27|173.07|176.33|174.13|177.1|174.9|175.27|173.07|0
1645127700000|2022-02-17 19:55:00|176.42|174.22|177.38|175.18|177.48|175.28|175.56|173.36|0
1645128000000|2022-02-17 20:00:00|177.29|175.09|178.44|176.24|178.64|176.44|176.42|174.22|0
1645128300000|2022-02-17 20:05:00|178.25|176.05|180.48|178.28|180.48|178.28|178.15|175.95|0
1645128600000|2022-02-17 20:10:00|180.39|178.19|181.56|179.36|181.95|179.75|179.8|177.6|0
1645128900000|2022-02-17 20:15:00|181.66|179.46|182.3|180.1|183.29|181.09|181.12|178.92|0
1645129200000|2022-02-17 20:20:00|182.4|180.2|181.81|179.61|182.4|180.2|180.74|178.54|0
1645129500000|2022-02-17 20:25:00|181.62|179.42|181.91|179.71|182.69|180.49|180.74|178.54|0
1645129800000|2022-02-17 20:30:00|182.1|179.9|181.25|179.05|183.96|181.76|179.96|177.76|0
1645130100000|2022-02-17 20:35:00|181.15|178.95|177.55|175.35|181.15|178.95|176.97|174.77|0
1645130400000|2022-02-17 20:40:00|177.64|175.44|178.51|176.31|179.29|177.09|177.64|175.44|0
1645130700000|2022-02-17 20:45:00|178.42|176.22|179.58|177.38|179.58|177.38|176.48|174.28|0
1645131000000|2022-02-17 20:50:00|180.85|178.65|181.73|179.53|184.6|182.4|179.97|177.77|0
1645131300000|2022-02-17 20:55:00|181.53|179.33|182.51|180.31|182.81|180.61|179.97|177.77|0
1645131600000|2022-02-17 21:00:00|182.22|180.02|181.31|179.11|183.4|181.2|180.74|178.54|0
1645131900000|2022-02-17 21:05:00|181.41|179.21|184.66|182.46|185.45|183.25|181.31|179.11|0
1645132200000|2022-02-17 21:10:00|184.36|182.16|183.07|180.87|185.85|183.65|182.97|180.77|0
1645132500000|2022-02-17 21:15:00|183.67|180.77|185|182.2|185.25|182.45|183.37|180.57|0
1645132800000|2022-02-17 21:20:00|184.95|182.15|183.76|180.96|185.15|182.35|183.56|180.76|0
1645133100000|2022-02-17 21:25:00|183.86|181.06|184.05|181.25|184.15|181.35|183.66|180.86|0
1645133400000|2022-02-17 21:30:00|184.01|181.21|182.87|180.07|184.15|181.35|182.77|179.97|0
1645133700000|2022-02-17 21:35:00|182.97|180.17|182.96|180.16|183.06|180.26|182.57|179.77|0
1645134000000|2022-02-17 21:40:00|182.86|180.06|183.16|180.36|183.55|180.75|182.52|179.72|0
1645134300000|2022-02-17 21:45:00|183.06|180.26|182.86|180.06|183.11|180.31|182.37|179.57|0
1645134600000|2022-02-17 21:50:00|182.76|179.96|183|180.2|183.05|180.25|182.66|179.86|0
1645134900000|2022-02-17 21:55:00|182.85|180.05|183.1|180.3|183.34|180.54|182.76|179.96|0
1645135200000|2022-02-17 22:00:00|183.24|180.44|183.46|180.66|183.46|180.66|183.03|180.23|0
1645135500000|2022-02-17 22:05:00|183.52|180.72|183.31|180.51|183.6|180.8|183.24|180.44|0
1645135800000|2022-02-17 22:10:00|183.32|180.52|183.43|180.63|183.59|180.79|183.32|180.52|0
1645136100000|2022-02-17 22:15:00|183.42|180.62|183.52|180.72|183.52|180.72|183.3|180.5|0
1645136400000|2022-02-17 22:20:00|183.53|180.73|183.54|180.74|183.54|180.74|183.51|180.71|0
1645136700000|2022-02-17 22:25:00|183.53|180.73|183.47|180.67|183.63|180.83|183.47|180.67|0
1645137000000|2022-02-17 22:30:00|183.53|180.73|183.67|180.87|183.71|180.91|183.47|180.67|0
1645137300000|2022-02-17 22:35:00|183.68|180.88|183.66|180.86|183.74|180.94|183.66|180.86|0
1645137600000|2022-02-17 22:40:00|183.68|180.88|183.59|180.79|183.77|180.97|183.59|180.79|0
1645137900000|2022-02-17 22:45:00|183.66|180.86|183.45|180.65|183.67|180.87|183.44|180.64|0
1645138200000|2022-02-17 22:50:00|183.44|180.64|183.44|180.64|183.48|180.68|183.44|180.64|0
1645138500000|2022-02-17 22:55:00|183.45|180.65|183.33|180.53|183.6|180.8|183.33|180.53|0
1645138800000|2022-02-17 23:00:00|183.45|180.65|185.08|182.28|185.18|182.38|183.25|180.45|0
1645139100000|2022-02-17 23:05:00|185.18|182.38|184.73|181.93|185.57|182.77|184.68|181.88|0
1645139400000|2022-02-17 23:10:00|184.78|181.98|184.18|181.38|184.78|181.98|183.98|181.18|0
1645139700000|2022-02-17 23:15:00|184.38|181.58|182.89|180.09|184.73|181.93|182.7|179.9|0
1645140000000|2022-02-17 23:20:00|182.85|180.05|182.2|179.4|183.04|180.24|181.91|179.11|0
1645140300000|2022-02-17 23:25:00|182.3|179.5|181.91|179.11|182.4|179.6|181.71|178.91|0
1645140600000|2022-02-17 23:30:00|182|179.2|181.02|178.22|182|179.2|180.93|178.13|0
1645140900000|2022-02-17 23:35:00|180.93|178.13|181.75|178.95|181.8|179|180.93|178.13|0
1645141200000|2022-02-17 23:40:00|181.8|179|181.7|178.9|182|179.2|181.11|178.31|0
1645141500000|2022-02-17 23:45:00|181.6|178.8|181.11|178.31|181.8|179|180.92|178.12|0
1645141800000|2022-02-17 23:50:00|181.06|178.26|181.69|178.89|181.69|178.89|180.87|178.07|0
1645142100000|2022-02-17 23:55:00|181.65|178.85|181.59|178.79|181.69|178.89|180.91|178.11|0
1645142400000|2022-02-18 00:00:00|181.69|178.89|180.81|178.01|181.79|178.99|180.52|177.72|0
1645142700000|2022-02-18 00:05:00|181|178.2|181.1|178.3|181.49|178.69|180.9|178.1|0
1645143000000|2022-02-18 00:10:00|181.29|178.49|181.39|178.59|181.88|179.08|180.76|177.96|0
1645143300000|2022-02-18 00:15:00|181.19|178.39|182.07|179.27|183.05|180.25|181.19|178.39|0
1645143600000|2022-02-18 00:20:00|182.17|179.37|183.25|180.45|183.64|180.84|182.17|179.37|0
1645143900000|2022-02-18 00:25:00|183.44|180.64|182.75|179.95|183.54|180.74|182.46|179.66|0
1645144200000|2022-02-18 00:30:00|182.8|180|182.94|180.14|183.44|180.64|182.36|179.56|0
1645144500000|2022-02-18 00:35:00|183.04|180.24|183.14|180.34|184.03|181.23|182.94|180.14|0
1645144800000|2022-02-18 00:40:00|183.33|180.53|183.63|180.83|183.73|180.93|183.04|180.24|0
1645145100000|2022-02-18 00:45:00|183.72|180.92|184.61|181.81|184.81|182.01|183.23|180.43|0
1645145400000|2022-02-18 00:50:00|184.71|181.91|183.13|180.33|185.5|182.7|183.13|180.33|0
1645145700000|2022-02-18 00:55:00|183.32|180.52|182.63|179.83|183.32|180.52|182.34|179.54|0
1645146000000|2022-02-18 01:00:00|182.43|179.63|181.8|179|182.63|179.83|181.65|178.85|0
1645146300000|2022-02-18 01:05:00|181.84|179.04|182.53|179.73|182.53|179.73|181.65|178.85|0
1645146600000|2022-02-18 01:10:00|182.43|179.63|182.82|180.02|183.31|180.51|182.43|179.63|0
1645146900000|2022-02-18 01:15:00|182.92|180.12|182.91|180.11|183.31|180.51|182.32|179.52|0
1645147200000|2022-02-18 01:20:00|182.96|180.16|182.67|179.87|183.21|180.41|182.62|179.82|0
1645147500000|2022-02-18 01:25:00|182.71|179.91|183.4|180.6|184.09|181.29|182.47|179.67|0
1645147800000|2022-02-18 01:30:00|183.69|180.89|176.59|173.79|184.19|181.39|175.92|173.12|0
1645148100000|2022-02-18 01:35:00|176.69|173.89|174.1|171.3|176.69|173.89|174.1|171.3|0
1645148400000|2022-02-18 01:40:00|174.01|171.21|173.29|170.49|174.2|171.4|172.48|169.68|0
1645148700000|2022-02-18 01:45:00|173.19|170.39|173.71|170.91|175.24|172.44|173.19|170.39|0
1645149000000|2022-02-18 01:50:00|173.81|171.01|171.73|168.93|174.09|171.29|170.79|167.99|0
1645149300000|2022-02-18 01:55:00|171.44|168.64|172.1|169.3|172.38|169.58|170.97|168.17|0
1645149600000|2022-02-18 02:00:00|171.91|169.11|171.72|168.92|172.38|169.58|171.25|168.45|0
1645149900000|2022-02-18 02:05:00|171.62|168.82|172.94|170.14|172.94|170.14|171.43|168.63|0
1645150200000|2022-02-18 02:10:00|172.85|170.05|172.28|169.48|172.94|170.14|172|169.2|0
1645150500000|2022-02-18 02:15:00|172.18|169.38|171.33|168.53|172.47|169.67|171.14|168.34|0
1645150800000|2022-02-18 02:20:00|171.24|168.44|171.71|168.91|171.9|169.1|171.05|168.25|0
1645151100000|2022-02-18 02:25:00|171.61|168.81|172.79|169.99|172.93|170.13|171.42|168.62|0
1645151400000|2022-02-18 02:30:00|172.83|170.03|172.55|169.75|172.83|170.03|172.17|169.37|0
1645151700000|2022-02-18 02:35:00|172.45|169.65|173.49|170.69|173.49|170.69|172.45|169.65|0
1645152000000|2022-02-18 02:40:00|173.59|170.79|173.11|170.31|174.16|171.36|173.01|170.21|0
1645152300000|2022-02-18 02:45:00|173.16|170.36|173.77|170.97|173.77|170.97|172.92|170.12|0
1645152600000|2022-02-18 02:50:00|173.48|170.68|172.91|170.11|173.77|170.97|172.82|170.02|0
1645152900000|2022-02-18 02:55:00|172.82|170.02|172.53|169.73|173.2|170.4|172.34|169.54|0
1645153200000|2022-02-18 03:00:00|172.44|169.64|173|170.2|173.29|170.49|172.44|169.64|0
1645153500000|2022-02-18 03:05:00|173.1|170.3|172.52|169.72|173.47|170.67|172.52|169.72|0
1645153800000|2022-02-18 03:10:00|172.62|169.82|171.58|168.78|172.81|170.01|171.58|168.78|0
1645154100000|2022-02-18 03:15:00|171.48|168.68|171.48|168.68|171.86|169.06|171.2|168.4|0
1645154400000|2022-02-18 03:20:00|171.57|168.77|171.76|168.96|172.04|169.24|171.38|168.58|0
1645154700000|2022-02-18 03:25:00|171.71|168.91|169.21|166.41|171.76|168.96|169.21|166.41|0
1645155000000|2022-02-18 03:30:00|169.3|166.5|169.95|167.15|169.95|167.15|169.21|166.41|0
1645155300000|2022-02-18 03:35:00|170|167.2|170.23|167.43|170.23|167.43|169.48|166.68|0
1645155600000|2022-02-18 03:40:00|170.28|167.48|169.85|167.05|170.42|167.62|169.67|166.87|0
1645155900000|2022-02-18 03:45:00|169.76|166.96|168.59|165.79|170.13|167.33|168.45|165.65|0
1645156200000|2022-02-18 03:50:00|168.63|165.83|169.28|166.48|169.57|166.77|168.54|165.74|0
1645156500000|2022-02-18 03:55:00|169.24|166.44|169.75|166.95|169.99|167.19|169.24|166.44|0
1645156800000|2022-02-18 04:00:00|169.84|167.04|168.72|165.92|169.84|167.04|168.3|165.5|0
1645157100000|2022-02-18 04:05:00|168.62|165.82|168.43|165.63|168.9|166.1|168.34|165.54|0
1645157400000|2022-02-18 04:10:00|168.39|165.59|168.62|165.82|168.99|166.19|168.25|165.45|0
1645157700000|2022-02-18 04:15:00|168.67|165.87|168.99|166.19|169.27|166.47|168.67|165.87|0
1645158000000|2022-02-18 04:20:00|168.89|166.09|168.33|165.53|169.27|166.47|168.33|165.53|0
1645158300000|2022-02-18 04:25:00|168.15|165.35|168|165.2|168.15|165.35|167.03|164.23|0
1645158600000|2022-02-18 04:30:00|168.05|165.25|168.42|165.62|168.61|165.81|168.05|165.25|0
1645158900000|2022-02-18 04:35:00|168.32|165.52|167.84|165.04|168.32|165.52|167.37|164.57|0
1645159200000|2022-02-18 04:40:00|167.74|164.94|167.74|164.94|168.02|165.22|167.6|164.8|0
1645159500000|2022-02-18 04:45:00|167.83|165.03|168.01|165.21|168.3|165.5|167.64|164.84|0
1645159800000|2022-02-18 04:50:00|168.11|165.31|168.01|165.21|168.11|165.31|167.83|165.03|0
1645160100000|2022-02-18 04:55:00|168.15|165.35|168.57|165.77|168.76|165.96|168.01|165.21|0
1645160400000|2022-02-18 05:00:00|168.66|165.86|168.01|165.21|168.76|165.96|167.91|165.11|0
1645160700000|2022-02-18 05:05:00|167.91|165.11|168.61|165.81|168.75|165.95|167.91|165.11|0
1645161000000|2022-02-18 05:10:00|168.66|165.86|168.65|165.85|168.84|166.04|168.24|165.44|0
1645161300000|2022-02-18 05:15:00|168.75|165.95|168.28|165.48|168.84|166.04|168.09|165.29|0
1645161600000|2022-02-18 05:20:00|168.18|165.38|169.11|166.31|169.21|166.41|168.18|165.38|0
1645161900000|2022-02-18 05:25:00|169.16|166.36|169.11|166.31|169.21|166.41|168.74|165.94|0
1645162200000|2022-02-18 05:30:00|169.02|166.22|168.83|166.03|169.02|166.22|168.5|165.7|0
1645162500000|2022-02-18 05:35:00|168.92|166.12|168.4|165.6|168.92|166.12|167.98|165.18|0
1645162800000|2022-02-18 05:40:00|168.36|165.56|168.82|166.02|169.01|166.21|168.35|165.55|0
1645163100000|2022-02-18 05:45:00|168.73|165.93|168.49|165.69|168.73|165.93|168.44|165.64|0
1645163400000|2022-02-18 05:50:00|168.54|165.74|169|166.2|169.09|166.29|168.44|165.64|0
1645163700000|2022-02-18 05:55:00|169.05|166.25|169.75|166.95|170.12|167.32|168.81|166.01|0
1645164000000|2022-02-18 06:00:00|170.31|167.51|171.21|168.41|171.83|169.03|170.22|167.42|0
1645164300000|2022-02-18 06:05:00|171.25|168.45|170.97|168.17|171.73|168.93|170.69|167.89|0
1645164600000|2022-02-18 06:10:00|171.06|168.26|171.68|168.88|171.92|169.12|170.64|167.84|0
1645164900000|2022-02-18 06:15:00|171.73|168.93|170.36|167.56|172.1|169.3|170.31|167.51|0
1645165200000|2022-02-18 06:20:00|170.45|167.65|170.02|167.22|170.82|168.02|170.02|167.22|0
1645165500000|2022-02-18 06:25:00|170.11|167.31|170.3|167.5|170.58|167.78|170.07|167.27|0
1645165800000|2022-02-18 06:30:00|170.49|167.69|170.86|168.06|170.86|168.06|169.92|167.12|0
1645166100000|2022-02-18 06:35:00|170.91|168.11|170.67|167.87|171|168.2|170.11|167.31|0
1645166400000|2022-02-18 06:40:00|170.62|167.82|170.43|167.63|170.86|168.06|170.1|167.3|0
1645166700000|2022-02-18 06:45:00|170.57|167.77|170.85|168.05|171.04|168.24|170.34|167.54|0
1645167000000|2022-02-18 06:50:00|170.95|168.15|171.23|168.43|171.56|168.76|170.95|168.15|0
1645167300000|2022-02-18 06:55:00|171.32|168.52|172.07|169.27|172.17|169.37|171.32|168.52|0
1645167600000|2022-02-18 07:00:00|171.98|169.18|171.22|168.42|172.5|169.7|170.94|168.14|0
1645167900000|2022-02-18 07:05:00|171.12|168.32|170.74|167.94|171.6|168.8|170.37|167.57|0
1645168200000|2022-02-18 07:10:00|170.7|167.9|170.79|167.99|171.88|169.08|170.55|167.75|0
1645168500000|2022-02-18 07:15:00|170.65|167.85|170.98|168.18|171.02|168.22|170.27|167.47|0
1645168800000|2022-02-18 07:20:00|170.93|168.13|171.96|169.16|171.96|169.16|170.74|167.94|0
1645169100000|2022-02-18 07:25:00|172.06|169.26|171.77|168.97|172.25|169.45|171.58|168.78|0
1645169400000|2022-02-18 07:30:00|171.87|169.07|172.24|169.44|172.43|169.63|171.3|168.5|0
1645169700000|2022-02-18 07:35:00|172.15|169.35|172.1|169.3|172.67|169.87|171.76|168.96|0
1645170000000|2022-02-18 07:40:00|172.05|169.25|171.19|168.39|172.14|169.34|171|168.2|0
1645170300000|2022-02-18 07:45:00|171.1|168.3|171.57|168.77|171.57|168.77|170.81|168.01|0
1645170600000|2022-02-18 07:50:00|171.66|168.86|171.94|169.14|171.99|169.19|171.38|168.58|0
1645170900000|2022-02-18 07:55:00|171.85|169.05|171.56|168.76|172.61|169.81|171.37|168.57|0
1645171200000|2022-02-18 08:00:00|171.75|168.95|172.2|169.4|172.66|169.86|169.21|166.41|0
1645171500000|2022-02-18 08:05:00|172.18|169.98|171.61|169.41|173.32|171.12|171.52|169.32|0
1645171800000|2022-02-18 08:10:00|171.51|169.31|171.09|168.89|172.08|169.88|170.76|168.56|0
1645172100000|2022-02-18 08:15:00|171.18|168.98|172.07|169.87|172.36|170.16|171.13|168.93|0
1645172400000|2022-02-18 08:20:00|172.17|169.97|172.17|169.97|172.36|170.16|170.94|168.74|0
1645172700000|2022-02-18 08:25:00|172.45|170.25|171.46|169.26|172.54|170.34|171.27|169.07|0
1645173000000|2022-02-18 08:30:00|171.41|169.21|171.74|169.54|172.63|170.43|171.12|168.92|0
1645173300000|2022-02-18 08:35:00|171.69|169.49|170.18|167.98|172.25|170.05|169.9|167.7|0
1645173600000|2022-02-18 08:40:00|170.27|168.07|169.71|167.51|170.27|168.07|169.05|166.85|0
1645173900000|2022-02-18 08:45:00|169.61|167.41|171.11|168.91|171.11|168.91|169.33|167.13|0
1645174200000|2022-02-18 08:50:00|171.02|168.82|171.39|169.19|171.86|169.66|171.01|168.81|0
1645174500000|2022-02-18 08:55:00|171.44|169.24|172|169.8|172.52|170.32|171.11|168.91|0
1645174800000|2022-02-18 09:00:00|171.95|169.75|172.14|169.94|173.04|170.84|171.48|169.28|0
1645175100000|2022-02-18 09:05:00|172.19|169.99|172.89|170.69|172.89|170.69|171.38|169.18|0
1645175400000|2022-02-18 09:10:00|172.85|170.65|174.7|172.5|175.66|173.46|172.85|170.65|0
1645175700000|2022-02-18 09:15:00|174.51|172.31|174.27|172.07|175.08|172.88|174.12|171.92|0
1645176000000|2022-02-18 09:20:00|174.31|172.11|174.12|171.92|174.79|172.59|174.07|171.87|0
1645176300000|2022-02-18 09:25:00|174.02|171.82|173.59|171.39|174.12|171.92|172.98|170.78|0
1645176600000|2022-02-18 09:30:00|173.64|171.44|173.02|170.82|173.74|171.54|172.97|170.77|0
1645176900000|2022-02-18 09:35:00|172.97|170.77|171.78|169.58|172.97|170.77|171.25|169.05|0
1645177200000|2022-02-18 09:40:00|171.88|169.68|171.3|169.1|171.88|169.68|171.02|168.82|0
1645177500000|2022-02-18 09:45:00|171.4|169.2|171.97|169.77|172.54|170.34|171.3|169.1|0
1645177800000|2022-02-18 09:50:00|171.87|169.67|171.3|169.1|172.16|169.96|171.3|169.1|0
1645178100000|2022-02-18 09:55:00|171.2|169|170.16|167.96|171.3|169.1|169.78|167.58|0
1645178400000|2022-02-18 10:00:00|170.11|167.91|170.16|167.96|170.58|168.38|169.78|167.58|0
1645178700000|2022-02-18 10:05:00|170.39|168.19|171.29|169.09|171.76|169.56|170.25|168.05|0
1645179000000|2022-02-18 10:10:00|171.38|169.18|171.28|169.08|172.33|170.13|171.28|169.08|0
1645179300000|2022-02-18 10:15:00|171.38|169.18|170.81|168.61|171.47|169.27|170.43|168.23|0
1645179600000|2022-02-18 10:20:00|170.62|168.42|170.76|168.56|170.8|168.6|170.33|168.13|0
1645179900000|2022-02-18 10:25:00|170.71|168.51|170.61|168.41|170.8|168.6|170.14|167.94|0
1645180200000|2022-02-18 10:30:00|170.52|168.32|170.89|168.69|171.27|169.07|170.52|168.32|0
1645180500000|2022-02-18 10:35:00|170.99|168.79|170.23|168.03|171.46|169.26|170.13|167.93|0
1645180800000|2022-02-18 10:40:00|170.32|168.12|170.65|168.45|170.79|168.59|170.32|168.12|0
1645181100000|2022-02-18 10:45:00|170.56|168.36|170.41|168.21|170.88|168.68|170.22|168.02|0
1645181400000|2022-02-18 10:50:00|170.69|168.49|171.07|168.87|171.83|169.63|170.69|168.49|0
1645181700000|2022-02-18 10:55:00|171.16|168.96|171.63|169.43|171.92|169.72|170.59|168.39|0
1645182000000|2022-02-18 11:00:00|171.68|169.48|171.92|169.72|172.3|170.1|171.44|169.24|0
1645182300000|2022-02-18 11:05:00|171.97|169.77|171.11|168.91|172.06|169.86|170.96|168.76|0
1645182600000|2022-02-18 11:10:00|171.06|168.86|171.43|169.23|172.29|170.09|170.87|168.67|0
1645182900000|2022-02-18 11:15:00|171.39|169.19|170.29|168.09|171.39|169.19|169.92|167.72|0
1645183200000|2022-02-18 11:20:00|170.39|168.19|170.67|168.47|170.95|168.75|170.11|167.91|0
1645183500000|2022-02-18 11:25:00|170.76|168.56|170.86|168.66|170.95|168.75|170.67|168.47|0
1645183800000|2022-02-18 11:30:00|170.95|168.75|171.33|169.13|171.42|169.22|170.66|168.46|0
1645184100000|2022-02-18 11:35:00|171.42|169.22|170.08|167.88|171.61|169.41|170.08|167.88|0
1645184400000|2022-02-18 11:40:00|170.04|167.84|172.37|170.17|172.37|170.17|170.04|167.84|0
1645184700000|2022-02-18 11:45:00|172.75|170.55|173.99|171.79|173.99|171.79|172.17|169.97|0
1645185000000|2022-02-18 11:50:00|174.18|171.98|173.7|171.5|174.57|172.37|173.22|171.02|0
1645185300000|2022-02-18 11:55:00|173.79|171.59|172.74|170.54|174.46|172.26|172.74|170.54|0
1645185600000|2022-02-18 12:00:00|172.64|170.44|171.97|169.77|173.31|171.11|171.93|169.73|0
1645185900000|2022-02-18 12:05:00|171.88|169.68|171.4|169.2|172.07|169.87|170.74|168.54|0
1645186200000|2022-02-18 12:10:00|171.49|169.29|171.39|169.19|171.59|169.39|171.11|168.91|0
1645186500000|2022-02-18 12:15:00|171.3|169.1|171.2|169|171.68|169.48|171.2|169|0
1645186800000|2022-02-18 12:20:00|171.3|169.1|171.1|168.9|172.06|169.86|170.91|168.71|0
1645187100000|2022-02-18 12:25:00|171.01|168.81|171.67|169.47|171.67|169.47|170.91|168.71|0
1645187400000|2022-02-18 12:30:00|171.57|169.37|171|168.8|171.67|169.47|171|168.8|0
1645187700000|2022-02-18 12:35:00|170.91|168.71|171.09|168.89|171.09|168.89|170.62|168.42|0
1645188000000|2022-02-18 12:40:00|171.19|168.99|170.71|168.51|171.19|168.99|170.62|168.42|0
1645188300000|2022-02-18 12:45:00|170.62|168.42|170.71|168.51|171.28|169.08|170.43|168.23|0
1645188600000|2022-02-18 12:50:00|170.8|168.6|171.65|169.45|171.65|169.45|170.52|168.32|0
1645188900000|2022-02-18 12:55:00|171.75|169.55|170.8|168.6|171.75|169.55|170.8|168.6|0
1645189200000|2022-02-18 13:00:00|170.89|168.69|170.7|168.5|171.46|169.26|170.42|168.22|0
1645189500000|2022-02-18 13:05:00|170.51|168.31|173.17|170.97|173.46|171.26|169.94|167.74|0
1645189800000|2022-02-18 13:10:00|173.6|171.4|175.57|173.37|176.35|174.15|173.6|171.4|0
1645190100000|2022-02-18 13:15:00|175.86|173.66|177.52|175.32|177.9|175.7|174.03|171.83|0
1645190400000|2022-02-18 13:20:00|177.42|175.22|181.48|179.28|181.48|179.28|177.42|175.22|0
1645190700000|2022-02-18 13:25:00|181.28|179.08|184.09|181.89|184.83|182.63|180.89|178.69|0
1645191000000|2022-02-18 13:30:00|183.94|181.74|187.47|184.83|190.58|187.94|183.94|181.74|0
1645191300000|2022-02-18 13:35:00|187.37|184.73|182.83|180.63|187.82|185.18|182.73|180.53|0
1645191600000|2022-02-18 13:40:00|182.93|180.73|183.52|181.32|184.01|181.81|182.93|180.73|0
1645191900000|2022-02-18 13:45:00|183.47|181.27|183.91|181.71|185|182.8|183.32|181.12|0
1645192200000|2022-02-18 13:50:00|183.96|181.76|182.62|180.42|184.45|182.25|181.84|179.64|0
1645192500000|2022-02-18 13:55:00|182.72|180.52|181.76|179.56|183.21|181.01|181.76|179.56|0
1645192800000|2022-02-18 14:00:00|181.66|179.46|180.5|178.3|182.37|180.17|179.81|177.61|0
1645193100000|2022-02-18 14:05:00|180.6|178.4|181.77|179.57|181.77|179.57|180.4|178.2|0
1645193400000|2022-02-18 14:10:00|182.36|180.16|184.14|181.94|184.14|181.94|182.07|179.87|0
1645193700000|2022-02-18 14:15:00|184.04|181.84|184.34|182.14|184.54|182.34|182.85|180.65|0
1645194000000|2022-02-18 14:20:00|184.19|181.99|183.74|181.54|185.13|182.93|183.64|181.44|0
1645194300000|2022-02-18 14:25:00|183.34|181.14|180.68|178.48|183.98|181.78|180.63|178.43|0
1645194600000|2022-02-18 14:30:00|181.27|179.07|183.04|180.84|183.04|180.84|179.31|177.11|0
1645194900000|2022-02-18 14:35:00|183.23|181.03|181.55|179.35|185.12|182.92|179.79|177.59|0
1645195200000|2022-02-18 14:40:00|181.75|179.55|186.12|183.92|186.42|184.22|181.75|179.55|0
1645195500000|2022-02-18 14:45:00|186.22|184.02|182.04|179.84|186.72|184.52|182.04|179.84|0
1645195800000|2022-02-18 14:50:00|181.94|179.74|177.06|174.86|182.04|179.84|176.97|174.77|0
1645196100000|2022-02-18 14:55:00|176.97|174.77|177.11|174.91|178.03|175.83|176.15|173.95|0
1645196400000|2022-02-18 15:00:00|177.3|175.1|178.9|176.7|179.97|177.77|176.77|174.57|0
1645196700000|2022-02-18 15:05:00|178.7|176.5|179.63|177.43|180.16|177.96|177.54|175.34|0
1645197000000|2022-02-18 15:10:00|179.97|177.77|179.77|177.57|181.93|179.73|177.92|175.72|0
1645197300000|2022-02-18 15:15:00|179.87|177.67|179.76|177.56|181.13|178.93|176.28|174.08|0
1645197600000|2022-02-18 15:20:00|179.86|177.66|182.51|180.31|183.1|180.9|179.37|177.17|0
1645197900000|2022-02-18 15:25:00|182.41|180.21|186.38|184.18|186.88|184.68|181.13|178.93|0
1645198200000|2022-02-18 15:30:00|186.58|184.38|188.77|186.57|189.97|187.77|186.58|184.38|0
1645198500000|2022-02-18 15:35:00|188.87|186.67|190.63|188.43|190.93|188.73|187.2|185|0
1645198800000|2022-02-18 15:40:00|190.33|188.13|189.92|187.72|192.55|190.35|189.82|187.62|0
1645199100000|2022-02-18 15:45:00|189.82|187.62|193.05|190.85|193.45|191.25|189.42|187.22|0
1645199400000|2022-02-18 15:50:00|192.74|190.54|191.12|188.92|192.74|190.54|190.02|187.82|0
1645199700000|2022-02-18 15:55:00|191.02|188.82|192.53|190.33|193.3|191.1|190.52|188.32|0
1645200000000|2022-02-18 16:00:00|192.43|190.23|199.03|196.83|199.65|197.45|191.05|188.85|0
1645200300000|2022-02-18 16:05:00|198.72|196.52|196.54|194.34|199.55|197.35|196.03|193.83|0
1645200600000|2022-02-18 16:10:00|196.85|194.65|198.33|195.69|200.65|198.45|196.75|194.55|0
1645200900000|2022-02-18 16:15:00|198.22|195.58|195.6|192.96|198.79|196.15|195.39|192.75|0
1645201200000|2022-02-18 16:20:00|195.5|192.86|194.47|191.83|195.6|192.96|193.46|190.82|0
1645201500000|2022-02-18 16:25:00|194.32|191.68|192.4|189.76|194.32|191.68|189.5|186.86|0
1645201800000|2022-02-18 16:30:00|192.14|189.5|192.8|190.16|194.14|191.5|190.72|188.08|0
1645202100000|2022-02-18 16:35:00|192.91|190.27|191.58|188.94|193.78|191.14|190.01|187.37|0
1645202400000|2022-02-18 16:40:00|191.47|188.83|193.21|190.57|193.41|190.77|190.36|187.72|0
1645202700000|2022-02-18 16:45:00|193.41|190.77|194.64|192|195|192.36|191.47|188.83|0
1645203000000|2022-02-18 16:50:00|194.43|191.79|196.6|193.96|197.22|194.58|194.33|191.69|0
1645203300000|2022-02-18 16:55:00|196.5|193.86|199.52|196.88|200.99|198.35|196.08|193.44|0
1645203600000|2022-02-18 17:00:00|199.62|196.98|202|199.36|202.36|199.72|198.76|196.12|0
1645203900000|2022-02-18 17:05:00|201.89|199.25|198.39|195.75|201.89|199.25|198.39|195.75|0
1645204200000|2022-02-18 17:10:00|198.29|195.65|196.35|193.71|198.29|195.65|195.11|192.47|0
1645204500000|2022-02-18 17:15:00|196.56|193.92|194.08|191.44|197.29|194.65|191.93|189.29|0
1645204800000|2022-02-18 17:20:00|193.98|191.34|196.56|193.92|196.56|193.92|193.36|190.72|0
1645205100000|2022-02-18 17:25:00|196.87|194.23|195.83|193.19|196.87|194.23|194.38|191.74|0
1645205400000|2022-02-18 17:30:00|196.03|193.39|200.17|197.53|200.59|197.95|196.03|193.39|0
1645205700000|2022-02-18 17:35:00|200.38|197.74|203.73|201.09|204.9|202.26|199.13|196.49|0
1645206000000|2022-02-18 17:40:00|204.16|201.52|203.73|201.09|204.26|201.62|201.21|198.57|0
1645206300000|2022-02-18 17:45:00|203.94|201.3|203.94|201.3|204.89|202.25|203.1|200.46|0
1645206600000|2022-02-18 17:50:00|204.04|201.4|203.83|201.19|205.21|202.57|202.15|199.51|0
1645206900000|2022-02-18 17:55:00|203.93|201.29|205.52|202.88|205.52|202.88|202.77|200.13|0
1645207200000|2022-02-18 18:00:00|205.2|202.56|205.2|202.56|206.11|203.47|204.14|201.5|0
1645207500000|2022-02-18 18:05:00|204.93|202.29|204.45|201.81|206.37|203.73|203.82|201.18|0
1645207800000|2022-02-18 18:10:00|204.56|201.92|206.04|203.4|206.36|203.72|204.24|201.6|0
1645208100000|2022-02-18 18:15:00|206.15|203.51|206.77|204.13|208.28|205.64|204.98|202.34|0
1645208400000|2022-02-18 18:20:00|206.87|204.23|202.31|199.67|207.14|204.5|202.05|199.41|0
1645208700000|2022-02-18 18:25:00|202.42|199.78|203.98|201.34|204.73|202.09|201.22|198.58|0
1645209000000|2022-02-18 18:30:00|204.04|201.4|202.82|200.18|204.62|201.98|202.6|199.96|0
1645209300000|2022-02-18 18:35:00|203.24|200.6|200.18|197.54|204.03|201.39|199.98|197.34|0
1645209600000|2022-02-18 18:40:00|200.29|197.65|201.12|198.48|202.28|199.64|199.97|197.33|0
1645209900000|2022-02-18 18:45:00|201.23|198.59|198.72|196.08|201.23|198.59|197.89|195.25|0
1645210200000|2022-02-18 18:50:00|198.82|196.18|196.74|194.1|199.13|196.49|196.54|193.9|0
1645210500000|2022-02-18 18:55:00|197.05|194.41|197.83|195.19|200.21|197.57|196.59|193.95|0
1645210800000|2022-02-18 19:00:00|197.93|195.29|196.69|194.05|197.93|195.29|195.45|192.81|0
1645211100000|2022-02-18 19:05:00|196.27|193.63|198.19|195.55|198.86|196.22|195.86|193.22|0
1645211400000|2022-02-18 19:10:00|198.13|195.49|197.4|194.76|198.76|196.12|196.89|194.25|0
1645211700000|2022-02-18 19:15:00|197.3|194.66|194|191.36|197.71|195.07|193.6|190.96|0
1645212000000|2022-02-18 19:20:00|193.9|191.26|188.73|186.09|194.41|191.77|188.73|186.09|0
1645212300000|2022-02-18 19:25:00|188.83|186.19|186.71|184.07|189.53|186.89|186.11|183.47|0
1645212600000|2022-02-18 19:30:00|186.81|184.17|186.44|183.8|190.02|187.38|184.95|182.31|0
1645212900000|2022-02-18 19:35:00|186.24|183.6|189.88|187.24|190.49|187.85|186.24|183.6|0
1645213200000|2022-02-18 19:40:00|189.98|187.34|191.5|188.86|191.5|188.86|189.48|186.84|0
1645213500000|2022-02-18 19:45:00|191.4|188.76|193.13|190.49|193.13|190.49|190.28|187.64|0
1645213800000|2022-02-18 19:50:00|192.98|190.34|188.5|185.86|195.08|192.44|188.5|185.86|0
1645214100000|2022-02-18 19:55:00|188.3|185.66|185.2|182.56|189|186.36|185|182.36|0
1645214400000|2022-02-18 20:00:00|185|182.36|187.72|185.08|188.42|185.78|182.14|179.5|0
1645214700000|2022-02-18 20:05:00|187.82|185.18|189.82|187.18|191.44|188.8|186.52|183.88|0
1645215000000|2022-02-18 20:10:00|189.62|186.98|190.2|187.56|192.43|189.79|187.12|184.48|0
1645215300000|2022-02-18 20:15:00|189.9|187.26|193.76|191.12|194.28|191.64|188.99|186.35|0
1645215600000|2022-02-18 20:20:00|194.17|191.53|193.95|191.31|195.29|192.65|192.42|189.78|0
1645215900000|2022-02-18 20:25:00|194.36|191.72|195.49|192.85|195.7|193.06|192.72|190.08|0
1645216200000|2022-02-18 20:30:00|195.39|192.75|199.95|197.31|201.74|199.1|195.39|192.75|0
1645216500000|2022-02-18 20:35:00|200.16|197.52|198.38|195.74|200.47|197.83|196.92|194.28|0
1645216800000|2022-02-18 20:40:00|198.48|195.84|193.01|190.37|198.48|195.84|192.4|189.76|0
1645217100000|2022-02-18 20:45:00|191.88|189.24|191.16|188.52|196.19|193.55|190.65|188.01|0
1645217400000|2022-02-18 20:50:00|190.85|188.21|195.06|192.42|196.72|194.08|190.85|188.21|0
1645217700000|2022-02-18 20:55:00|194.75|192.11|195.37|192.73|196.51|193.87|193.82|191.18|0
1645218000000|2022-02-18 21:00:00|194.02|191.38|191.55|188.91|194.12|191.48|190.03|187.39|0
1645218300000|2022-02-18 21:05:00|191.45|188.81|193.09|190.45|193.19|190.55|191.35|188.71|0
1645218600000|2022-02-18 21:10:00|193.19|190.55|192.67|190.03|194.01|191.37|192.47|189.83|0
1645516800000|2022-02-22 08:00:00|235.54|232.18|232.21|228.85|236.01|232.65|231.57|228.21|0
1645517100000|2022-02-22 08:05:00|232.44|229.08|231.44|228.8|232.95|230.31|229.54|226.9|0
1645517400000|2022-02-22 08:10:00|231.27|228.63|225.64|223|231.39|228.75|224.56|221.92|0
1645517700000|2022-02-22 08:15:00|225.47|222.83|226.88|224.24|230.14|227.5|224.11|221.47|0
1645518000000|2022-02-22 08:20:00|226.31|223.67|226.47|223.83|228.99|226.35|225.23|222.59|0
1645518300000|2022-02-22 08:25:00|226.3|223.66|225.99|223.35|227.27|224.63|224.81|222.17|0
1645518600000|2022-02-22 08:30:00|226.39|223.75|227.52|224.88|228.84|226.2|225.99|223.35|0
1645518900000|2022-02-22 08:35:00|227.3|224.66|224.37|221.73|228.03|225.39|223.91|221.27|0
1645519200000|2022-02-22 08:40:00|224.65|222.01|221.82|219.18|224.93|222.29|220.76|218.12|0
1645519500000|2022-02-22 08:45:00|221.77|219.13|221.99|219.35|224.41|221.77|221.03|218.39|0
1645519800000|2022-02-22 08:50:00|222.15|219.51|221.64|219|222.49|219.85|219.8|217.16|0
1645520100000|2022-02-22 08:55:00|221.92|219.28|219.17|216.53|222.32|219.68|218.66|216.02|0
1645520400000|2022-02-22 09:00:00|219.06|216.42|220.17|217.53|220.57|217.93|217.26|214.62|0
1645520700000|2022-02-22 09:05:00|219.95|217.31|218.49|215.85|222.32|219.68|218.49|215.85|0
1645521000000|2022-02-22 09:10:00|218.37|215.73|220.17|217.53|221.75|219.11|217.93|215.29|0
1645521300000|2022-02-22 09:15:00|220.05|217.41|217.7|215.06|221.29|218.65|217.7|215.06|0
1645521600000|2022-02-22 09:20:00|217.81|215.17|219.65|217.01|219.82|217.18|217.25|214.61|0
1645521900000|2022-02-22 09:25:00|219.71|217.07|217.47|214.83|219.71|217.07|217.02|214.38|0
1645522200000|2022-02-22 09:30:00|217.58|214.94|216.63|213.99|218.13|215.49|215.36|212.72|0
1645522500000|2022-02-22 09:35:00|216.8|214.16|216.63|213.99|217.3|214.66|215.74|213.1|0
1645522800000|2022-02-22 09:40:00|216.52|213.88|218.35|215.71|218.35|215.71|216.24|213.6|0
1645523100000|2022-02-22 09:45:00|218.18|215.54|218.91|216.27|219.19|216.55|217.63|214.99|0
1645523400000|2022-02-22 09:50:00|218.85|216.21|216.67|214.03|218.85|216.21|216.23|213.59|0
1645523700000|2022-02-22 09:55:00|217.28|214.64|219.8|217.16|220.53|217.89|216.67|214.03|0
1645524000000|2022-02-22 10:00:00|219.52|216.88|215.89|213.25|219.85|217.21|215|212.36|0
1645524300000|2022-02-22 10:05:00|215.83|213.19|215.27|212.63|216.22|213.58|214.89|212.25|0
1645524600000|2022-02-22 10:10:00|215.16|212.52|209.46|206.82|215.88|213.24|208.86|206.22|0
1645524900000|2022-02-22 10:15:00|209.19|206.55|207.94|205.3|210.27|207.63|207.67|205.03|0
1645525200000|2022-02-22 10:20:00|207.67|205.03|205.84|203.2|208|205.36|204.45|201.81|0
1645525500000|2022-02-22 10:25:00|205.95|203.31|206|203.36|206.38|203.74|204.45|201.81|0
1645525800000|2022-02-22 10:30:00|205.95|203.31|206.59|203.95|207.56|204.92|205.46|202.82|0
1645526100000|2022-02-22 10:35:00|206.53|203.89|194.56|191.92|210.65|208.01|194.56|191.92|0
1645526400000|2022-02-22 10:40:00|194.66|192.02|194.14|191.5|195.28|192.64|191.36|188.72|0
1645526700000|2022-02-22 10:45:00|193.57|190.93|195.17|192.53|196.01|193.37|193.21|190.57|0
1645527000000|2022-02-22 10:50:00|195.23|192.59|193.82|191.18|195.23|192.59|192.48|189.84|0
1645527300000|2022-02-22 10:55:00|194.13|191.49|197.2|194.56|197.25|194.61|193.51|190.87|0
1645527600000|2022-02-22 11:00:00|196.83|194.19|195.26|192.62|197.78|195.14|195.16|192.52|0
1645527900000|2022-02-22 11:05:00|195.37|192.73|197.72|195.08|198.35|195.71|195.37|192.73|0
1645528200000|2022-02-22 11:10:00|197.35|194.71|198.14|195.5|198.71|196.07|196.51|193.87|0
1645528500000|2022-02-22 11:15:00|198.29|195.65|197.45|194.81|198.87|196.23|196.82|194.18|0
1645528800000|2022-02-22 11:20:00|197.13|194.49|197.04|194.4|197.92|195.28|194.39|191.75|0
1645529100000|2022-02-22 11:25:00|197.25|194.61|197.51|194.87|197.88|195.24|196.41|193.77|0
1645529400000|2022-02-22 11:30:00|197.35|194.71|199.24|196.6|199.88|197.24|196.82|194.18|0
1645529700000|2022-02-22 11:35:00|198.93|196.29|201.15|198.51|201.37|198.73|198.4|195.76|0
1645530000000|2022-02-22 11:40:00|201.26|198.62|199.45|196.81|201.79|199.15|199.19|196.55|0
1645530300000|2022-02-22 11:45:00|199.34|196.7|198.28|195.64|199.45|196.81|198.28|195.64|0
1645530600000|2022-02-22 11:50:00|198.34|195.7|196.6|193.96|198.71|196.07|195.03|192.39|0
1645530900000|2022-02-22 11:55:00|196.28|193.64|196.86|194.22|196.91|194.27|195.76|193.12|0
1645531200000|2022-02-22 12:00:00|197.33|194.69|199.12|196.48|200.71|198.07|197.33|194.69|0
1645531500000|2022-02-22 12:05:00|199.07|196.43|197.8|195.16|199.33|196.69|197.53|194.89|0
1645531800000|2022-02-22 12:10:00|197.74|195.1|195.22|192.58|198.32|195.68|195.02|192.38|0
1645532100000|2022-02-22 12:15:00|195.28|192.64|191.85|189.21|195.38|192.74|191.85|189.21|0
1645532400000|2022-02-22 12:20:00|191.59|188.95|193.45|190.81|193.45|190.81|190.67|188.03|0
1645532700000|2022-02-22 12:25:00|193.61|190.97|194.38|191.74|194.48|191.84|193.55|190.91|0
1645533000000|2022-02-22 12:30:00|194.48|191.84|193.86|191.22|196|193.36|193.55|190.91|0
1645533300000|2022-02-22 12:35:00|193.75|191.11|194.84|192.2|197.15|194.51|193.75|191.11|0
1645533600000|2022-02-22 12:40:00|195|192.36|194.11|191.47|196.04|193.4|193.95|191.31|0
1645533900000|2022-02-22 12:45:00|194.06|191.42|194.26|191.62|194.47|191.83|192.35|189.71|0
1645534200000|2022-02-22 12:50:00|194.16|191.52|193.53|190.89|194.26|191.62|192.6|189.96|0
1645534500000|2022-02-22 12:55:00|193.64|191|194.15|191.51|194.47|191.83|193.43|190.79|0
1645534800000|2022-02-22 13:00:00|194.05|191.41|195.45|192.81|196.81|194.17|193.63|190.99|0
1645535100000|2022-02-22 13:05:00|195.61|192.97|194.56|191.92|196.34|193.7|194.1|191.46|0
1645535400000|2022-02-22 13:10:00|194.77|192.13|197.59|194.95|197.59|194.95|194.56|191.92|0
1645535700000|2022-02-22 13:15:00|197.49|194.85|197.05|194.85|198.01|195.8|196.21|193.9|0
1645536000000|2022-02-22 13:20:00|197.26|195.06|198.21|196.01|198.84|196.64|196.95|194.75|0
1645536300000|2022-02-22 13:25:00|198.31|196.11|199.32|197.12|199.47|197.27|197.15|194.95|0
1645536600000|2022-02-22 13:30:00|199.47|197.27|196.73|194.53|199.47|197.27|196.2|194|0
1645536900000|2022-02-22 13:35:00|196.83|194.63|195.42|193.22|197.25|195.05|195.36|193.16|0
1645537200000|2022-02-22 13:40:00|195.47|193.27|193.9|191.7|195.47|193.27|193.49|191.29|0
1645537500000|2022-02-22 13:45:00|193.8|191.6|194.73|192.53|195.46|193.26|193.69|191.49|0
1645537800000|2022-02-22 13:50:00|194.68|192.48|195.46|193.26|195.56|193.36|194.1|191.9|0
1645538100000|2022-02-22 13:55:00|195.56|193.36|195.24|193.04|195.87|193.67|194.72|192.52|0
1645538400000|2022-02-22 14:00:00|195.56|193.36|195.66|193.46|196.18|193.98|193.78|191.58|0
1645538700000|2022-02-22 14:05:00|195.76|193.56|195.97|193.77|196.71|194.51|195.55|193.35|0
1645539000000|2022-02-22 14:10:00|196.18|193.98|196.7|194.5|196.8|194.6|194.92|192.72|0
1645539300000|2022-02-22 14:15:00|196.59|194.39|196.8|194.6|197.43|195.23|196.17|193.97|0
1645539600000|2022-02-22 14:20:00|197.12|194.92|197.85|195.65|197.96|195.76|196.69|194.49|0
1645539900000|2022-02-22 14:25:00|198.06|195.86|201.78|199.58|201.99|199.79|198.06|195.86|0
1645540200000|2022-02-22 14:30:00|201.35|199.15|205.98|203.78|206.41|204.21|198.58|196.38|0
1645540500000|2022-02-22 14:35:00|205.44|203.24|206.89|204.69|207.72|205.52|201.25|199.05|0
1645540800000|2022-02-22 14:40:00|206.45|204.25|201.51|199.31|207.87|205.67|198.76|196.56|0
1645541100000|2022-02-22 14:45:00|201.3|199.1|192.77|190.57|201.78|199.58|192.77|190.57|0
1645541400000|2022-02-22 14:50:00|192.97|190.77|191.67|189.47|194.63|192.43|188.88|186.68|0
1645541700000|2022-02-22 14:55:00|191.36|189.16|191.36|189.16|192.6|190.4|188.08|185.88|0
1645542000000|2022-02-22 15:00:00|191.56|189.36|190.64|188.44|193.74|191.54|190.02|187.82|0
1645542300000|2022-02-22 15:05:00|190.43|188.23|191.98|189.78|194.8|192.6|190.22|188.02|0
1645542600000|2022-02-22 15:10:00|192.08|189.88|189.6|187.4|195.12|192.92|189.39|187.19|0
1645542900000|2022-02-22 15:15:00|189.29|187.09|188.77|186.57|190.63|188.43|188.16|185.96|0
1645543200000|2022-02-22 15:20:00|189.29|187.09|190.52|188.32|190.73|188.53|186.42|184.22|0
1645543500000|2022-02-22 15:25:00|190.47|188.27|184.59|182.39|190.47|188.27|184.59|182.39|0
1645543800000|2022-02-22 15:30:00|186.98|184.78|190.82|188.62|192.06|189.86|186.84|184.64|0
1645544100000|2022-02-22 15:35:00|191.23|189.03|192.01|189.81|192.01|189.81|188.7|186.5|0
1645544400000|2022-02-22 15:40:00|192.22|190.02|192.84|190.64|195.26|193.06|190.86|188.66|0
1645544700000|2022-02-22 15:45:00|193.05|190.85|193|190.8|195.04|192.84|192.01|189.81|0
1645545000000|2022-02-22 15:50:00|193.78|191.58|196.1|193.9|197.69|195.49|193.78|191.58|0
1645545300000|2022-02-22 15:55:00|196.52|194.32|198.86|196.66|199.82|197.62|196.09|193.89|0
1645545600000|2022-02-22 16:00:00|199.34|197.14|198.32|196.12|199.71|197.51|196.73|194.53|0
1645545900000|2022-02-22 16:05:00|198.91|196.71|200.89|198.69|200.89|198.69|197.04|194.84|0
1645546200000|2022-02-22 16:10:00|200.68|198.48|200.39|198.19|200.82|198.62|197.22|195.02|0
1645546500000|2022-02-22 16:15:00|200.12|197.92|202.09|199.89|203.07|200.87|199.75|197.55|0
1645546800000|2022-02-22 16:20:00|201.99|199.79|201.44|199.24|203.5|201.3|201.12|198.92|0
1645547100000|2022-02-22 16:25:00|201.34|199.14|201.87|199.67|202.31|200.11|197.27|195.07|0
1645547400000|2022-02-22 16:30:00|202.09|199.89|199.5|197.3|202.41|200.21|199.08|196.88|0
1645547700000|2022-02-22 16:35:00|199.72|197.52|201.81|199.61|203.6|201.4|199.61|197.41|0
1645548000000|2022-02-22 16:40:00|201.54|199.34|200.89|198.69|202.4|200.2|199.45|197.25|0
1645548300000|2022-02-22 16:45:00|201.16|198.96|199.81|197.61|201.75|199.55|199.07|196.87|0
1645548600000|2022-02-22 16:50:00|199.71|197.51|204.46|202.26|204.89|202.69|197.25|195.05|0
1645548900000|2022-02-22 16:55:00|204.78|202.58|202.23|200.03|205.77|203.57|201.96|199.76|0
1645549200000|2022-02-22 17:00:00|202.28|200.08|200.98|198.78|202.82|200.62|199.59|197.39|0
1645549500000|2022-02-22 17:05:00|201.2|199|200.34|198.14|201.74|199.54|199.27|197.07|0
1645549800000|2022-02-22 17:10:00|200.28|198.08|203.46|201.26|203.79|201.59|200.28|198.08|0
1645550100000|2022-02-22 17:15:00|203.25|201.05|205.53|203.33|205.7|203.5|203.25|201.05|0
1645550400000|2022-02-22 17:20:00|205.48|203.28|205.75|203.55|205.75|203.55|203.02|200.82|0
1645550700000|2022-02-22 17:25:00|206.07|203.87|205.52|203.32|206.29|204.09|203.67|201.47|0
1645551000000|2022-02-22 17:30:00|205.63|203.43|207.83|205.63|207.94|205.74|204.87|202.67|0
1645551300000|2022-02-22 17:35:00|207.94|205.74|206.39|204.19|207.94|205.74|204.86|202.66|0
1645551600000|2022-02-22 17:40:00|206.34|204.14|208.59|206.39|208.75|206.55|204.96|202.76|0
1645551900000|2022-02-22 17:45:00|208.81|206.61|211.35|209.15|212.02|209.82|207.93|205.73|0
1645552200000|2022-02-22 17:50:00|211.24|209.04|211.12|208.92|211.24|209.04|209.24|207.04|0
1645552500000|2022-02-22 17:55:00|211.46|209.26|211.45|209.25|212.12|209.92|210.01|207.81|0
1645552800000|2022-02-22 18:00:00|211.29|209.09|212.01|209.81|213.57|211.37|210.45|208.25|0
1645553100000|2022-02-22 18:05:00|212.23|210.03|210.67|208.47|212.34|210.14|209.89|207.69|0
1645553400000|2022-02-22 18:10:00|210.39|208.19|210.55|208.35|210.56|208.36|208.63|206.43|0
1645553700000|2022-02-22 18:15:00|210.44|208.24|215.36|213.16|216.49|214.29|210.44|208.24|0
1645554000000|2022-02-22 18:20:00|215.47|213.27|213.39|211.19|215.47|213.27|212.66|210.46|0
1645554300000|2022-02-22 18:25:00|213.56|211.36|213.67|211.47|214.79|212.59|212.89|210.69|0
1645554600000|2022-02-22 18:30:00|213.89|211.69|213.16|210.96|215.19|212.99|212.21|210.01|0
1645554900000|2022-02-22 18:35:00|212.99|210.79|215.68|213.48|216.36|214.16|212.99|210.79|0
1645555200000|2022-02-22 18:40:00|215.35|213.15|217.95|215.75|218.17|215.97|214|211.8|0
1645555500000|2022-02-22 18:45:00|218.06|215.86|219.77|217.57|220.11|217.91|217.49|215.29|0
1645555800000|2022-02-22 18:50:00|219.88|217.68|224.87|222.67|224.87|222.67|216.86|214.66|0
1645556100000|2022-02-22 18:55:00|224.47|222.27|222.45|220.25|224.75|222.55|222.45|220.25|0
1645556400000|2022-02-22 19:00:00|222.56|220.36|224.75|222.55|224.86|222.66|222.56|220.36|0
1645556700000|2022-02-22 19:05:00|224.86|222.66|227.53|225.33|227.76|225.56|224.28|222.08|0
1645557000000|2022-02-22 19:10:00|227.41|225.21|224.16|221.96|229.17|226.97|223.82|221.62|0
1645557300000|2022-02-22 19:15:00|224.28|222.08|222.78|220.58|224.97|222.77|220.76|218.56|0
1645557600000|2022-02-22 19:20:00|222.72|220.52|225.54|223.34|227.99|225.79|220.37|218.17|0
1645557900000|2022-02-22 19:25:00|225.08|222.88|219.11|216.91|225.08|222.88|216.18|213.98|0
1645558200000|2022-02-22 19:30:00|218.66|216.46|217.64|215.44|221.28|219.08|213.38|211.18|0
1645558500000|2022-02-22 19:35:00|217.86|215.66|216.8|214.6|218.09|215.89|212.98|210.78|0
1645558800000|2022-02-22 19:40:00|216.4|214.2|219.12|216.92|219.75|217.55|214.43|212.23|0
1645559100000|2022-02-22 19:45:00|219.18|216.98|210.09|207.89|221.46|219.26|209.86|207.66|0
1645559400000|2022-02-22 19:50:00|209.97|207.77|204.21|202.01|210.62|208.42|202.52|200.32|0
1645559700000|2022-02-22 19:55:00|204.48|202.28|204.04|201.84|204.48|202.28|200.15|197.95|0
1645560000000|2022-02-22 20:00:00|203.17|200.97|196.31|194.11|203.71|201.51|196.31|194.11|0
1645560300000|2022-02-22 20:05:00|196.42|194.22|201.33|199.13|201.33|199.13|196.21|194.01|0
1645560600000|2022-02-22 20:10:00|200.79|198.59|199.07|196.87|200.79|198.59|196.31|194.11|0
1645560900000|2022-02-22 20:15:00|198.22|196.02|200.46|198.26|201.64|199.44|195.88|193.68|0
1645561200000|2022-02-22 20:20:00|201|198.8|203.04|200.84|204.13|201.93|199.12|196.92|0
1645561500000|2022-02-22 20:25:00|203.21|201.01|200.45|198.25|203.26|201.06|197.68|195.48|0
1645561800000|2022-02-22 20:30:00|200.34|198.14|201.52|199.32|204.67|202.47|200.34|198.14|0
1645562100000|2022-02-22 20:35:00|201.63|199.43|200.55|198.35|203.91|201.71|199.91|197.71|0
1645562400000|2022-02-22 20:40:00|200.45|198.25|206.19|203.99|206.96|204.76|200.45|198.25|0
1645562700000|2022-02-22 20:45:00|207.18|204.98|209.33|207.13|209.83|207.63|206.52|204.32|0
1645563000000|2022-02-22 20:50:00|213.18|210.98|214.75|212.55|216|213.8|211.95|209.75|0
1645563300000|2022-02-22 20:55:00|213.74|211.54|208.83|206.63|213.74|211.54|208.83|206.63|0
1645563600000|2022-02-22 21:00:00|209.05|206.85|201.18|198.98|209.05|206.85|201.18|198.98|0
1645563900000|2022-02-22 21:05:00|201.29|199.09|201.66|199.46|203.67|201.47|201.29|199.09|0
1645564200000|2022-02-22 21:10:00|201.82|199.62|202.06|199.86|202.58|200.38|201.74|199.54|0
1645564500000|2022-02-22 21:15:00|202.25|199.45|201.93|199.13|202.36|199.56|201.39|198.59|0
1645564800000|2022-02-22 21:20:00|202.04|199.24|203.22|200.42|203.22|200.42|202.03|199.23|0
1645565100000|2022-02-22 21:25:00|203.11|200.31|203.06|200.26|203.65|200.85|203|200.2|0
1645565400000|2022-02-22 21:30:00|203.11|200.31|203|200.2|203.71|200.91|202.78|199.98|0
1645565700000|2022-02-22 21:35:00|203.11|200.31|202.24|199.44|203.21|200.41|202.13|199.33|0
1645566000000|2022-02-22 21:40:00|202.13|199.33|200.73|197.93|202.24|199.44|200.62|197.82|0
1645566300000|2022-02-22 21:45:00|200.72|197.92|200.83|198.03|200.83|198.03|200.72|197.92|0
1645566600000|2022-02-22 21:50:00|200.72|197.92|203.58|200.78|204.35|201.55|200.72|197.92|0
1645566900000|2022-02-22 21:55:00|203.64|200.84|204.01|201.21|204.4|201.6|203.42|200.62|0
1645567200000|2022-02-22 22:00:00|203.88|201.08|203.62|200.82|203.88|201.08|203.43|200.63|0
1645567500000|2022-02-22 22:05:00|203.59|200.79|204.38|201.58|204.44|201.64|203.59|200.79|0
1645567800000|2022-02-22 22:10:00|204.36|201.56|204.53|201.73|204.53|201.73|204.33|201.53|0
1645568100000|2022-02-22 22:15:00|204.39|201.59|204.45|201.65|204.56|201.76|204.29|201.49|0
1645568400000|2022-02-22 22:20:00|204.43|201.63|204.28|201.48|204.45|201.65|204.28|201.48|0
1645568700000|2022-02-22 22:25:00|204.25|201.45|203.71|200.91|204.4|201.6|203.71|200.91|0
1645569000000|2022-02-22 22:30:00|203.74|200.94|203.99|201.19|204.09|201.29|203.68|200.88|0
1645569300000|2022-02-22 22:35:00|203.91|201.11|203.78|200.98|203.91|201.11|203.54|200.74|0
1645569600000|2022-02-22 22:40:00|203.8|201|203.8|201|203.81|201.01|203.77|200.97|0
1645569900000|2022-02-22 22:45:00|203.72|200.92|203.75|200.95|203.92|201.12|203.72|200.92|0
1645570200000|2022-02-22 22:50:00|203.79|200.99|203.74|200.94|203.84|201.04|203.67|200.87|0
1645570500000|2022-02-22 22:55:00|203.77|200.97|204.04|201.24|204.12|201.32|203.76|200.96|0
1645570800000|2022-02-22 23:00:00|204.41|201.61|201.75|198.95|204.41|201.61|201.32|198.52|0
1645571100000|2022-02-22 23:05:00|201.8|199|201.58|198.78|201.91|199.11|201.26|198.46|0
1645571400000|2022-02-22 23:10:00|201.42|198.62|201.74|198.94|201.85|199.05|200.72|197.92|0
1645571700000|2022-02-22 23:15:00|201.63|198.83|201.31|198.51|202.39|199.59|201.31|198.51|0
1645572000000|2022-02-22 23:20:00|201.47|198.67|201.19|198.39|202.06|199.26|201.19|198.39|0
1645572300000|2022-02-22 23:25:00|201.3|198.5|198.94|196.14|201.3|198.5|198.19|195.39|0
1645572600000|2022-02-22 23:30:00|198.73|195.93|199.79|196.99|200.11|197.31|198.57|195.77|0
1645572900000|2022-02-22 23:35:00|199.74|196.94|200.32|197.52|200.43|197.63|199.58|196.78|0
1645573200000|2022-02-22 23:40:00|200.22|197.42|198.61|195.81|200.32|197.52|198.61|195.81|0
1645573500000|2022-02-22 23:45:00|198.29|195.49|198.07|195.27|198.88|196.08|197.97|195.17|0
1645573800000|2022-02-22 23:50:00|197.91|195.11|198.07|195.27|198.39|195.59|197.33|194.53|0
1645574100000|2022-02-22 23:55:00|197.86|195.06|198.49|195.69|198.92|196.12|197.64|194.84|0
1645574400000|2022-02-23 00:00:00|198.23|195.43|198.22|195.42|198.92|196.12|197.96|195.16|0
1645574700000|2022-02-23 00:05:00|198.27|195.47|198.86|196.06|198.91|196.11|198.22|195.42|0
1645575000000|2022-02-23 00:10:00|198.91|196.11|198.91|196.11|199.39|196.59|198.75|195.95|0
1645575300000|2022-02-23 00:15:00|199.23|196.43|199.01|196.21|199.39|196.59|198.27|195.47|0
1645575600000|2022-02-23 00:20:00|198.9|196.1|199.01|196.21|199.22|196.42|198.48|195.68|0
1645575900000|2022-02-23 00:25:00|198.9|196.1|198.85|196.05|199.22|196.42|198.37|195.57|0
1645576200000|2022-02-23 00:30:00|198.79|195.99|198.47|195.67|199.54|196.74|198.36|195.56|0
1645576500000|2022-02-23 00:35:00|198.52|195.72|199.21|196.41|199.53|196.73|198.47|195.67|0
1645576800000|2022-02-23 00:40:00|199.16|196.36|199.42|196.62|199.53|196.73|199.1|196.3|0
1645577100000|2022-02-23 00:45:00|199.31|196.51|198.99|196.19|199.42|196.62|198.78|195.98|0
1645577400000|2022-02-23 00:50:00|198.88|196.08|198.99|196.19|199.31|196.51|198.88|196.08|0
1645577700000|2022-02-23 00:55:00|198.88|196.08|198.34|195.54|198.99|196.19|198.24|195.44|0
1645578000000|2022-02-23 01:00:00|198.24|195.44|198.45|195.65|199.3|196.5|198.24|195.44|0
1645578300000|2022-02-23 01:05:00|198.55|195.75|198.29|195.49|198.55|195.75|198.23|195.43|0
1645578600000|2022-02-23 01:10:00|198.34|195.54|198.23|195.43|198.44|195.64|198.23|195.43|0
1645578900000|2022-02-23 01:15:00|198.44|195.64|198.22|195.42|198.65|195.85|198.22|195.42|0
1645579200000|2022-02-23 01:20:00|198.33|195.53|198.33|195.53|198.38|195.58|198.22|195.42|0
1645579500000|2022-02-23 01:25:00|198.43|195.63|199.07|196.27|199.18|196.38|198.33|195.53|0
1645579800000|2022-02-23 01:30:00|199.02|196.22|202.08|199.28|203.7|200.9|199.02|196.22|0
1645580100000|2022-02-23 01:35:00|202.02|199.22|200.83|198.03|202.18|199.38|200.56|197.76|0
1645580400000|2022-02-23 01:40:00|200.56|197.76|201.69|198.89|202.72|199.92|200.46|197.66|0
1645580700000|2022-02-23 01:45:00|201.64|198.84|202.71|199.91|202.82|200.02|201.64|198.84|0
1645581000000|2022-02-23 01:50:00|202.61|199.81|202.6|199.8|203.58|200.78|201.96|199.16|0
1645581300000|2022-02-23 01:55:00|202.49|199.69|200.55|197.75|202.55|199.75|200.23|197.43|0
1645581600000|2022-02-23 02:00:00|200.5|197.7|199.69|196.89|200.87|198.07|199.32|196.52|0
1645581900000|2022-02-23 02:05:00|199.64|196.84|198.16|195.36|200.71|197.91|198.11|195.31|0
1645582200000|2022-02-23 02:10:00|198.22|195.42|198.38|195.58|198.54|195.74|197.74|194.94|0
1645582500000|2022-02-23 02:15:00|198.43|195.63|198.75|195.95|199.39|196.59|198.43|195.63|0
1645582800000|2022-02-23 02:20:00|198.64|195.84|198.91|196.11|199.18|196.38|198.31|195.51|0
1645583100000|2022-02-23 02:25:00|198.85|196.05|200.74|197.94|200.9|198.1|198.8|196|0
1645583400000|2022-02-23 02:30:00|200.79|197.99|200.46|197.66|201|198.2|199.76|196.96|0
1645583700000|2022-02-23 02:35:00|200.35|197.55|201.22|198.42|201.32|198.52|200.19|197.39|0
1645584000000|2022-02-23 02:40:00|201.21|198.41|200.45|197.65|201.87|199.07|200.13|197.33|0
1645584300000|2022-02-23 02:45:00|200.56|197.76|201.32|198.52|201.81|199.01|200.45|197.65|0
1645584600000|2022-02-23 02:50:00|201.26|198.46|200.61|197.81|201.26|198.46|200.55|197.75|0
1645584900000|2022-02-23 02:55:00|200.72|197.92|200.88|198.08|200.98|198.18|200.18|197.38|0
1645585200000|2022-02-23 03:00:00|200.77|197.97|200.5|197.7|201.52|198.72|200.44|197.64|0
1645585500000|2022-02-23 03:05:00|200.44|197.64|200.87|198.07|201.09|198.29|200.44|197.64|0
1645585800000|2022-02-23 03:10:00|200.93|198.13|201.95|199.15|202.5|199.7|200.87|198.07|0
1645586100000|2022-02-23 03:15:00|201.9|199.1|200.86|198.06|201.95|199.15|200.43|197.63|0
1645586400000|2022-02-23 03:20:00|200.7|197.9|199.94|197.14|200.75|197.95|199.89|197.09|0
1645586700000|2022-02-23 03:25:00|199.89|197.09|199.02|196.22|199.99|197.19|198.81|196.01|0
1645587000000|2022-02-23 03:30:00|198.81|196.01|198.59|195.79|198.91|196.11|198.05|195.25|0
1645587300000|2022-02-23 03:35:00|198.48|195.68|199.34|196.54|199.45|196.65|198.37|195.57|0
1645587600000|2022-02-23 03:40:00|199.44|196.64|199.93|197.13|199.98|197.18|199.12|196.32|0
1645587900000|2022-02-23 03:45:00|199.98|197.18|199.33|196.53|199.98|197.18|199.12|196.32|0
1645588200000|2022-02-23 03:50:00|199.44|196.64|199.33|196.53|199.98|197.18|199.22|196.42|0
1645588500000|2022-02-23 03:55:00|199.22|196.42|197.93|195.13|199.27|196.47|197.82|195.02|0
1645588800000|2022-02-23 04:00:00|197.98|195.18|198.03|195.23|198.03|195.23|197.82|195.02|0
1645589100000|2022-02-23 04:05:00|197.92|195.12|198.03|195.23|198.03|195.23|197.92|195.12|0
1645589400000|2022-02-23 04:10:00|197.97|195.17|197.59|194.79|198.03|195.23|197.49|194.69|0
1645589700000|2022-02-23 04:15:00|197.49|194.69|197.59|194.79|197.81|195.01|197.49|194.69|0
1645590000000|2022-02-23 04:20:00|197.48|194.68|197.59|194.79|198.02|195.22|197.48|194.68|0
1645590300000|2022-02-23 04:25:00|197.54|194.74|198.44|195.64|198.76|195.96|197.48|194.68|0
1645590600000|2022-02-23 04:30:00|198.39|195.59|197.47|194.67|198.39|195.59|197.47|194.67|0
1645590900000|2022-02-23 04:35:00|197.53|194.73|197.58|194.78|197.9|195.1|197.47|194.67|0
1645591200000|2022-02-23 04:40:00|197.47|194.67|197.47|194.67|197.79|194.99|197.47|194.67|0
1645591500000|2022-02-23 04:45:00|197.57|194.77|196.5|193.7|197.57|194.77|196.5|193.7|0
1645591800000|2022-02-23 04:50:00|196.45|193.65|196.29|193.49|196.61|193.81|196.18|193.38|0
1645592100000|2022-02-23 04:55:00|196.18|193.38|196.28|193.48|196.39|193.59|196.18|193.38|0
1645592400000|2022-02-23 05:00:00|196.39|193.59|196.28|193.48|196.49|193.69|196.17|193.37|0
1645592700000|2022-02-23 05:05:00|196.39|193.59|196.17|193.37|196.39|193.59|196.17|193.37|0
1645593000000|2022-02-23 05:10:00|196.38|193.58|196.49|193.69|196.59|193.79|196.27|193.47|0
1645593300000|2022-02-23 05:15:00|196.59|193.79|196.7|193.9|196.7|193.9|196.38|193.58|0
1645593600000|2022-02-23 05:20:00|196.59|193.79|196.8|194|196.91|194.11|196.48|193.68|0
1645593900000|2022-02-23 05:25:00|196.75|193.95|196.37|193.57|197.12|194.32|196.16|193.36|0
1645594200000|2022-02-23 05:30:00|196.26|193.46|197.22|194.42|197.54|194.74|194.99|192.19|0
1645594500000|2022-02-23 05:35:00|197.11|194.31|197.86|195.06|197.86|195.06|197|194.2|0
1645594800000|2022-02-23 05:40:00|197.75|194.95|197.85|195.05|197.96|195.16|197.32|194.52|0
1645595100000|2022-02-23 05:45:00|197.75|194.95|197.53|194.73|198.18|195.38|197.42|194.62|0
1645595400000|2022-02-23 05:50:00|197.64|194.84|198.01|195.21|198.06|195.26|197.21|194.41|0
1645595700000|2022-02-23 05:55:00|197.95|195.15|197.74|194.94|198.17|195.37|197.31|194.51|0
1645596000000|2022-02-23 06:00:00|197.79|194.99|196.98|194.18|197.84|195.04|195.6|192.8|0
1645596300000|2022-02-23 06:05:00|197.09|194.29|196.98|194.18|197.09|194.29|196.45|193.65|0
1645596600000|2022-02-23 06:10:00|197.09|194.29|195.81|193.01|197.09|194.29|195.44|192.64|0
1645596900000|2022-02-23 06:15:00|195.7|192.9|195.91|193.11|196.12|193.32|195.54|192.74|0
1645597200000|2022-02-23 06:20:00|195.86|193.06|197.93|195.13|198.04|195.24|195.86|193.06|0
1645597500000|2022-02-23 06:25:00|197.88|195.08|197.82|195.02|198.58|195.78|197.61|194.81|0
1645597800000|2022-02-23 06:30:00|197.72|194.92|198.79|195.99|198.89|196.09|197.72|194.92|0
1645598100000|2022-02-23 06:35:00|198.68|195.88|198.3|195.5|198.79|195.99|197.82|195.02|0
1645598400000|2022-02-23 06:40:00|198.25|195.45|198.67|195.87|198.89|196.09|198.25|195.45|0
1645598700000|2022-02-23 06:45:00|198.56|195.76|197.27|194.47|198.67|195.87|197.27|194.47|0
1645599000000|2022-02-23 06:50:00|197.22|194.42|197.16|194.36|197.49|194.69|196.58|193.78|0
1645599300000|2022-02-23 06:55:00|197.06|194.26|199.52|196.72|199.63|196.83|196.95|194.15|0
1645599600000|2022-02-23 07:00:00|199.74|196.94|201.25|198.45|201.25|198.45|198.87|196.07|0
1645599900000|2022-02-23 07:05:00|201.09|198.29|199.68|196.88|201.58|198.78|199.57|196.77|0
1645600200000|2022-02-23 07:10:00|199.62|196.82|199.68|196.88|200|197.2|198.39|195.59|0
1645600500000|2022-02-23 07:15:00|199.73|196.93|199.29|196.49|200.37|197.57|198.65|195.85|0
1645600800000|2022-02-23 07:20:00|199.51|196.71|199.61|196.81|200.32|197.52|199.51|196.71|0
1645601100000|2022-02-23 07:25:00|199.56|196.76|198.75|195.95|199.56|196.76|197.63|194.83|0
1645601400000|2022-02-23 07:30:00|198.64|195.84|197.24|194.44|198.75|195.95|196.5|193.7|0
1645601700000|2022-02-23 07:35:00|197.03|194.23|195.96|193.16|197.83|195.03|195.96|193.16|0
1645602000000|2022-02-23 07:40:00|195.85|193.05|196.22|193.42|196.55|193.75|195.43|192.63|0
1645602300000|2022-02-23 07:45:00|196.17|193.37|197.23|194.43|197.56|194.76|196.17|193.37|0
1645602600000|2022-02-23 07:50:00|197.13|194.33|197.02|194.22|197.77|194.97|196.59|193.79|0
1645602900000|2022-02-23 07:55:00|196.86|194.06|196.91|194.11|197.93|195.13|196.27|193.47|0
1645603200000|2022-02-23 08:00:00|196.96|194.16|194.02|191.22|198.62|195.82|193.91|191.11|0
1645603500000|2022-02-23 08:05:00|194.35|192.15|193.61|191.41|194.94|192.74|193.61|191.41|0
1645603800000|2022-02-23 08:10:00|193.71|191.51|191.55|189.35|193.71|191.51|191.29|189.09|0
1645604100000|2022-02-23 08:15:00|191.45|189.25|191.71|189.51|192.76|190.56|191.39|189.19|0
1645604400000|2022-02-23 08:20:00|191.81|189.61|191.28|189.08|192.65|190.45|191.28|189.08|0
1645604700000|2022-02-23 08:25:00|191.39|189.19|190.7|188.5|192.33|190.13|190.44|188.24|0
1645605000000|2022-02-23 08:30:00|190.75|188.55|190.49|188.29|192.96|190.76|190.44|188.24|0
1645605300000|2022-02-23 08:35:00|190.54|188.34|190.38|188.18|190.85|188.65|190.33|188.13|0
1645605600000|2022-02-23 08:40:00|190.33|188.13|190.53|188.33|190.75|188.55|190.32|188.12|0
1645605900000|2022-02-23 08:45:00|190.32|188.12|190.53|188.33|191.06|188.86|190.32|188.12|0
1645606200000|2022-02-23 08:50:00|190.63|188.43|191.16|188.96|191.47|189.27|189.38|187.18|0
1645606500000|2022-02-23 08:55:00|191.05|188.85|189.58|187.38|192.1|189.9|189.53|187.33|0
1645606800000|2022-02-23 09:00:00|189.32|187.12|189.06|186.86|189.89|187.69|189.06|186.86|0
1645607100000|2022-02-23 09:05:00|189.16|186.96|189.37|187.17|189.89|187.69|189.05|186.85|0
1645607400000|2022-02-23 09:10:00|189.26|187.06|187.49|185.29|189.37|187.17|187.29|185.09|0
1645607700000|2022-02-23 09:15:00|187.39|185.19|186.23|184.03|187.9|185.7|186.03|183.83|0
1645608000000|2022-02-23 09:20:00|186.18|183.98|186.44|184.24|187.06|184.86|186.02|183.82|0
1645608300000|2022-02-23 09:25:00|186.54|184.34|186.54|184.34|187.05|184.85|185.92|183.72|0
1645608600000|2022-02-23 09:30:00|186.43|184.23|185.57|183.37|187.92|185.72|185.11|182.91|0
1645608900000|2022-02-23 09:35:00|185.36|183.16|186.39|184.19|186.49|184.29|185.36|183.16|0
1645609200000|2022-02-23 09:40:00|186.29|184.09|185.77|183.57|186.49|184.29|184.94|182.74|0
1645609500000|2022-02-23 09:45:00|185.56|183.36|185.25|183.05|186.28|184.08|185.25|183.05|0
1645609800000|2022-02-23 09:50:00|185.3|183.1|187.42|185.22|187.52|185.32|184.94|182.74|0
1645610100000|2022-02-23 09:55:00|187.21|185.01|189.76|187.56|190.39|188.19|186.79|184.59|0
1645610400000|2022-02-23 10:00:00|189.66|187.46|188.92|186.72|190.29|188.09|188.82|186.62|0
1645610700000|2022-02-23 10:05:00|189.03|186.83|191.22|189.02|191.33|189.13|188.71|186.51|0
1645611000000|2022-02-23 10:10:00|191.17|188.97|194.59|192.39|194.85|192.65|191.17|188.97|0
1645611300000|2022-02-23 10:15:00|194.64|192.44|193.37|191.17|195.17|192.97|193.37|191.17|0
1645611600000|2022-02-23 10:20:00|193.27|191.07|192.42|190.22|193.53|191.33|192.37|190.17|0
1645611900000|2022-02-23 10:25:00|192.48|190.28|192.73|190.53|193|190.8|191.9|189.7|0
1645612200000|2022-02-23 10:30:00|192.63|190.43|191|188.8|192.84|190.64|190.64|188.44|0
1645612500000|2022-02-23 10:35:00|191.1|188.9|191.26|189.06|191.79|189.59|190.89|188.69|0
1645612800000|2022-02-23 10:40:00|191.36|189.16|190.68|188.48|191.36|189.16|189.84|187.64|0
1645613100000|2022-02-23 10:45:00|190.73|188.53|194.79|192.59|195|192.8|190.73|188.53|0
1645613400000|2022-02-23 10:50:00|194.74|192.54|193.62|191.42|194.9|192.7|193.62|191.42|0
1645613700000|2022-02-23 10:55:00|193.72|191.52|192.3|190.1|193.89|191.69|192.24|190.04|0
1645614000000|2022-02-23 11:00:00|192.35|190.15|192.5|190.3|193.4|191.2|191.92|189.72|0
1645614300000|2022-02-23 11:05:00|192.45|190.25|191.08|188.88|192.92|190.72|190.87|188.67|0
1645614600000|2022-02-23 11:10:00|191.03|188.83|192.56|190.36|192.98|190.78|190.29|188.09|0
1645614900000|2022-02-23 11:15:00|192.5|190.3|193.24|191.04|193.35|191.15|191.87|189.67|0
1645615200000|2022-02-23 11:20:00|193.35|191.15|193.35|191.15|194.58|192.38|192.82|190.62|0
1645615500000|2022-02-23 11:25:00|192.98|190.78|192.7|190.5|193.5|191.3|192.39|190.19|0
1645615800000|2022-02-23 11:30:00|192.81|190.61|192.28|190.08|192.92|190.72|192.12|189.92|0
1645616100000|2022-02-23 11:35:00|192.38|190.18|193.87|191.67|194.08|191.88|191.96|189.76|0
1645616400000|2022-02-23 11:40:00|193.65|191.45|193.97|191.77|194.08|191.88|192.91|190.71|0
1645616700000|2022-02-23 11:45:00|194.03|191.83|195.31|193.11|195.36|193.16|193.65|191.45|0
1645617000000|2022-02-23 11:50:00|195.25|193.05|194.55|192.35|195.36|193.16|193.92|191.72|0
1645617300000|2022-02-23 11:55:00|194.6|192.4|196.96|194.76|197.39|195.19|194.18|191.98|0
1645617600000|2022-02-23 12:00:00|197.18|194.98|195.24|193.04|197.34|195.14|194.92|192.72|0
1645617900000|2022-02-23 12:05:00|195.03|192.83|193.85|191.65|195.03|192.83|193.53|191.33|0
1645618200000|2022-02-23 12:10:00|193.74|191.54|192.84|190.64|194.38|192.18|192.57|190.37|0
1645618500000|2022-02-23 12:15:00|192.78|190.58|193.66|191.46|193.98|191.78|190.61|188.41|0
1645618800000|2022-02-23 12:20:00|193.55|191.35|192.91|190.71|193.76|191.56|192.91|190.71|0
1645619100000|2022-02-23 12:25:00|193.02|190.82|192.91|190.71|193.33|191.13|192.91|190.71|0
1645619400000|2022-02-23 12:30:00|193.01|190.81|191.85|189.65|193.28|191.08|191.53|189.33|0
1645619700000|2022-02-23 12:35:00|192.01|189.81|190.79|188.59|192.01|189.81|190.37|188.17|0
1645620000000|2022-02-23 12:40:00|190.85|188.65|190.89|188.69|191|188.8|190.22|188.02|0
1645620300000|2022-02-23 12:45:00|190.79|188.59|191.89|189.69|191.94|189.74|190.79|188.59|0
1645620600000|2022-02-23 12:50:00|191.84|189.64|190.36|188.16|191.89|189.69|190.15|187.95|0
1645620900000|2022-02-23 12:55:00|190.26|188.06|190.67|188.47|190.73|188.53|190.15|187.95|0
1645621200000|2022-02-23 13:00:00|190.88|188.68|190.46|188.26|191.09|188.89|190.15|187.95|0
1645621500000|2022-02-23 13:05:00|190.57|188.37|189.31|187.11|190.57|188.37|189.1|186.9|0
1645621800000|2022-02-23 13:10:00|189.41|187.21|190.45|188.25|190.67|188.47|189.36|187.16|0
1645622100000|2022-02-23 13:15:00|190.35|188.15|190.35|188.15|190.66|188.46|190.03|187.83|0
1645622400000|2022-02-23 13:20:00|190.24|188.04|192.13|189.93|192.34|190.14|189.93|187.73|0
1645622700000|2022-02-23 13:25:00|192.03|189.83|192.23|190.03|192.66|190.46|191.6|189.4|0
1645623000000|2022-02-23 13:30:00|192.13|189.93|194.14|191.94|194.14|191.94|191.81|189.61|0
1645623300000|2022-02-23 13:35:00|194.03|191.83|193.07|190.87|194.24|192.04|192.76|190.56|0
1645623600000|2022-02-23 13:40:00|193.13|190.93|193.17|190.97|193.81|191.61|192.75|190.55|0
1645623900000|2022-02-23 13:45:00|193.12|190.92|191.67|189.47|193.17|190.97|191.38|189.18|0
1645624200000|2022-02-23 13:50:00|191.72|189.52|190.35|188.15|192.25|190.05|190.35|188.15|0
1645624500000|2022-02-23 13:55:00|190.45|188.25|189.72|187.52|190.45|188.25|189.3|187.1|0
1645624800000|2022-02-23 14:00:00|189.61|187.41|189.85|187.65|191.32|189.12|189.3|187.1|0
1645625100000|2022-02-23 14:05:00|189.95|187.75|189.95|187.75|190.8|188.6|189.74|187.54|0
1645625400000|2022-02-23 14:10:00|190.06|187.86|189.84|187.64|190.37|188.17|189.63|187.43|0
1645625700000|2022-02-23 14:15:00|189.95|187.75|189.94|187.74|189.95|187.75|188.37|186.17|0
1645626000000|2022-02-23 14:20:00|189.84|187.64|189.21|187.01|190.57|188.37|189.21|187.01|0
1645626300000|2022-02-23 14:25:00|189.31|187.11|191.1|188.9|191.41|189.21|189.31|187.11|0
1645626600000|2022-02-23 14:30:00|191.15|188.95|190.46|188.26|192.05|189.85|189.1|186.9|0
1645626900000|2022-02-23 14:35:00|190.77|188.57|190.56|188.36|194.69|192.49|189.62|187.42|0
1645627200000|2022-02-23 14:40:00|190.77|188.57|194.26|192.06|194.36|192.16|189.72|187.52|0
1645627500000|2022-02-23 14:45:00|193.62|191.42|192.98|190.78|193.62|191.42|190.24|188.04|0
1645627800000|2022-02-23 14:50:00|193.09|190.89|198.98|196.78|198.98|196.78|192.77|190.57|0
1645628100000|2022-02-23 14:55:00|198.87|196.67|198.71|196.51|198.87|196.67|195.85|193.65|0
1645628400000|2022-02-23 15:00:00|198.54|196.34|201.18|198.98|203.45|201.25|197.29|195.09|0
1645628700000|2022-02-23 15:05:00|201.07|198.87|204.91|202.71|206.13|203.93|201.07|198.87|0
1645629000000|2022-02-23 15:10:00|204.97|202.77|203.04|200.84|206.02|203.82|202.16|199.96|0
1645629300000|2022-02-23 15:15:00|202.93|200.73|206.13|203.93|207.13|204.93|202.93|200.73|0
1645629600000|2022-02-23 15:20:00|206.18|203.98|208.13|205.93|208.57|206.37|203.69|201.49|0
1645629900000|2022-02-23 15:25:00|208.24|206.04|211.38|209.18|212.41|210.21|207.68|205.48|0
1645630200000|2022-02-23 15:30:00|211.84|209.64|212.16|209.96|214.88|212.68|209.92|207.72|0
1645630500000|2022-02-23 15:35:00|212.28|210.08|210.14|207.94|212.28|210.08|208.24|206.04|0
1645630800000|2022-02-23 15:40:00|210.36|208.16|213.51|211.31|214.42|212.22|209.91|207.71|0
1645631100000|2022-02-23 15:45:00|213.97|211.77|214.19|211.99|214.76|212.56|211.82|209.62|0
1645631400000|2022-02-23 15:50:00|214.64|212.44|213.85|211.65|214.64|212.44|212.15|209.95|0
1645631700000|2022-02-23 15:55:00|213.73|211.53|214.07|211.87|215.95|213.75|211.81|209.61|0
1645632000000|2022-02-23 16:00:00|213.96|211.76|216.69|214.49|218.06|215.86|212.71|210.51|0
1645632300000|2022-02-23 16:05:00|216.92|214.72|217.94|215.74|218.98|216.78|215.99|213.79|0
1645632600000|2022-02-23 16:10:00|217.59|215.39|216.67|214.47|218.51|216.31|216.21|214.01|0
1645632900000|2022-02-23 16:15:00|217.24|215.04|217.7|215.5|220.01|217.81|217.01|214.81|0
1645633200000|2022-02-23 16:20:00|217.82|215.62|217.76|215.56|218.74|216.54|216.66|214.46|0
1645633500000|2022-02-23 16:25:00|217.81|215.61|218.04|215.84|218.39|216.19|215.63|213.43|0
1645633800000|2022-02-23 16:30:00|218.15|215.95|215.85|213.65|219.6|217.4|213.69|211.49|0
1645634100000|2022-02-23 16:35:00|216.54|214.34|214.59|212.39|217.23|215.03|212.43|210.23|0
1645634400000|2022-02-23 16:40:00|214.71|212.51|216.07|213.87|216.76|214.56|213.11|210.91|0
1645634700000|2022-02-23 16:45:00|216.65|214.45|213.33|211.13|217.45|215.25|213.33|211.13|0
1645635000000|2022-02-23 16:50:00|213.22|211.02|210.96|208.76|214.58|212.38|210|207.8|0
1645635300000|2022-02-23 16:55:00|210.84|208.64|208.99|206.79|212.9|210.7|208.26|206.06|0
1645635600000|2022-02-23 17:00:00|208.93|206.73|209.72|207.52|211.64|209.44|208.6|206.4|0
1645635900000|2022-02-23 17:05:00|209.61|207.41|208.48|206.28|210.85|208.65|208.48|206.28|0
1645636200000|2022-02-23 17:10:00|208.37|206.17|209.82|207.62|210.28|208.08|206.91|204.71|0
1645636500000|2022-02-23 17:15:00|209.6|207.4|204.46|202.26|209.6|207.4|204.46|202.26|0
1645636800000|2022-02-23 17:20:00|204.58|202.38|203.91|201.71|205.35|203.15|203.36|201.16|0
1645637100000|2022-02-23 17:25:00|205.63|203.43|203.07|200.87|206.02|203.82|202.63|200.43|0
1645637400000|2022-02-23 17:30:00|202.74|200.54|206.06|203.86|206.17|203.97|202.41|200.21|0
1645637700000|2022-02-23 17:35:00|205.95|203.75|208.18|205.98|208.63|206.43|205.95|203.75|0
1645638000000|2022-02-23 17:40:00|207.95|205.75|206.83|204.63|208.91|206.71|206.61|204.41|0
1645638300000|2022-02-23 17:45:00|207.17|204.97|208.95|206.75|209.07|206.87|205.94|203.74|0
1645638600000|2022-02-23 17:50:00|208.73|206.53|212.68|210.48|213.25|211.05|208.62|206.42|0
1645638900000|2022-02-23 17:55:00|212.46|210.26|212.68|210.48|214.05|211.85|211.89|209.69|0
1645639200000|2022-02-23 18:00:00|212.45|210.25|214.73|212.53|214.85|212.65|212.45|210.25|0
1645639500000|2022-02-23 18:05:00|214.5|212.3|215.65|213.45|216.8|214.6|213.82|211.62|0
1645639800000|2022-02-23 18:10:00|215.42|213.22|221.21|219.01|221.57|219.37|215.19|212.99|0
1645640100000|2022-02-23 18:15:00|221.56|219.36|220.48|218.28|222.97|220.77|215.28|213.08|0
1645640400000|2022-02-23 18:20:00|220.6|218.4|222|219.8|223.29|221.09|219.9|217.7|0
1645640700000|2022-02-23 18:25:00|221.53|219.33|224.29|222.09|224.58|222.38|220.25|218.05|0
1645641000000|2022-02-23 18:30:00|223.99|221.79|226.71|224.51|226.71|224.51|222.93|220.73|0
1645641300000|2022-02-23 18:35:00|226.59|224.39|221.87|219.67|227.18|224.98|221.29|219.09|0
1645641600000|2022-02-23 18:40:00|221.64|219.44|221.46|219.26|222.81|220.61|220.7|218.5|0
1645641900000|2022-02-23 18:45:00|221.28|219.08|216.97|214.77|221.87|219.67|216.85|214.65|0
1645642200000|2022-02-23 18:50:00|216.85|214.65|222.44|220.24|223.5|221.3|216.85|214.65|0
1645642500000|2022-02-23 18:55:00|222.32|220.12|220.79|218.59|223.38|221.18|220.21|218.01|0
1645642800000|2022-02-23 19:00:00|221.03|218.83|224.2|222|225.5|223.3|218.81|216.61|0
1645643100000|2022-02-23 19:05:00|224.08|221.88|223.02|220.82|224.32|222.12|221.39|219.19|0
1645643400000|2022-02-23 19:10:00|222.32|220.12|223.73|221.53|224.79|222.59|220.57|218.37|0
1645643700000|2022-02-23 19:15:00|224.2|222|223.49|221.29|226.8|224.6|221.96|219.76|0
1645644000000|2022-02-23 19:20:00|223.84|221.64|229.06|226.86|229.78|227.58|222.66|220.46|0
1645644300000|2022-02-23 19:25:00|228.82|226.62|230.25|228.05|231.33|229.13|228.31|226.11|0
1645644600000|2022-02-23 19:30:00|230.13|227.93|231.09|228.89|232.18|229.98|228.69|226.49|0
1645644900000|2022-02-23 19:35:00|231.33|229.13|230.97|228.77|231.33|229.13|229.53|227.33|0
1645645200000|2022-02-23 19:40:00|231.03|228.83|237.45|235.25|238.18|235.98|231.03|228.83|0
1645645500000|2022-02-23 19:45:00|237.7|235.5|234.82|232.62|237.88|235.68|232.28|230.08|0
1645645800000|2022-02-23 19:50:00|235.3|233.1|236.39|234.19|236.51|234.31|233.24|231.04|0
1645646100000|2022-02-23 19:55:00|235.78|233.58|235.42|233.22|237.25|235.05|233.48|231.28|0
1645646400000|2022-02-23 20:00:00|235.29|233.09|239.32|237.12|239.81|237.61|234.69|232.49|0
1645646700000|2022-02-23 20:05:00|239.2|237|240.43|238.23|241.29|239.09|237.3|235.1|0
1645647000000|2022-02-23 20:10:00|241.12|238.92|239.2|237|242.17|239.97|239.08|236.88|0
1645647300000|2022-02-23 20:15:00|239.57|237.37|240.18|237.98|240.43|238.23|236.75|234.55|0
1645647600000|2022-02-23 20:20:00|239.94|237.74|238.46|236.26|241.42|239.22|238.46|236.26|0
1645647900000|2022-02-23 20:25:00|238.83|236.63|234.1|231.9|239.69|237.49|233.25|231.05|0
1645648200000|2022-02-23 20:30:00|234.95|232.75|236.23|234.03|238.5|236.3|233.13|230.93|0
1645648500000|2022-02-23 20:35:00|236.16|233.96|240.46|238.26|240.46|238.26|234.82|232.62|0
1645648800000|2022-02-23 20:40:00|240.59|238.39|241.77|239.57|241.9|239.7|238.12|235.92|0
1645649100000|2022-02-23 20:45:00|241.9|239.7|244.25|242.05|244.25|242.05|239.8|237.6|0
1645649400000|2022-02-23 20:50:00|244.38|242.18|244.94|242.74|246.13|243.93|241.15|238.95|0
1645649700000|2022-02-23 20:55:00|244.63|242.43|244.07|241.87|246.12|243.92|243.01|240.81|0
1645650000000|2022-02-23 21:00:00|243.57|241.37|243.19|240.99|244.31|242.11|241.96|239.76|0
1645650300000|2022-02-23 21:05:00|243.07|240.87|242.94|240.74|243.07|240.87|241.95|239.75|0
1645650600000|2022-02-23 21:10:00|243.07|240.87|243.43|241.23|244.31|242.11|242.14|239.94|0
1645650900000|2022-02-23 21:15:00|243.61|240.81|243.92|241.12|244.11|241.31|243.24|240.44|0
1645651200000|2022-02-23 21:20:00|243.98|241.18|243.73|240.93|244.47|241.67|243.6|240.8|0
1645651500000|2022-02-23 21:25:00|243.67|240.87|244.41|241.61|244.84|242.04|243.42|240.62|0
1645651800000|2022-02-23 21:30:00|244.34|241.54|245.46|242.66|245.46|242.66|244.34|241.54|0
1645652100000|2022-02-23 21:35:00|245.59|242.79|244.53|241.73|246.71|243.91|244.03|241.23|0
1645652400000|2022-02-23 21:40:00|244.46|241.66|247.33|244.53|249.34|246.54|244.4|241.6|0
1645652700000|2022-02-23 21:45:00|247.2|244.4|246.57|243.77|247.2|244.4|245.77|242.97|0
1645653000000|2022-02-23 21:50:00|246.45|243.65|247.2|244.4|248.14|245.34|246.32|243.52|0
1645653300000|2022-02-23 21:55:00|247.32|244.52|248.01|245.21|248.83|246.03|247.32|244.52|0
1645653600000|2022-02-23 22:00:00|248.04|245.24|248.01|245.21|248.33|245.53|247.92|245.12|0
1645653900000|2022-02-23 22:05:00|248.03|245.23|248.16|245.36|248.18|245.38|247.85|245.05|0
1645654200000|2022-02-23 22:10:00|248.18|245.38|248.15|245.35|248.36|245.56|247.88|245.08|0
1645654500000|2022-02-23 22:15:00|248.19|245.39|248.2|245.4|248.35|245.55|248.04|245.24|0
1645654800000|2022-02-23 22:20:00|248.22|245.42|248.49|245.69|248.53|245.73|248.22|245.42|0
1645655100000|2022-02-23 22:25:00|248.51|245.71|248.88|246.08|248.88|246.08|248.35|245.55|0
1645655400000|2022-02-23 22:30:00|248.82|246.02|249.13|246.33|249.26|246.46|248.82|246.02|0
1645655700000|2022-02-23 22:35:00|249.15|246.35|249.21|246.41|249.23|246.43|248.71|245.91|0
1645656000000|2022-02-23 22:40:00|249.13|246.33|249.07|246.27|249.3|246.5|249.07|246.27|0
1645656300000|2022-02-23 22:45:00|249.1|246.3|248.36|245.56|249.21|246.41|248.36|245.56|0
1645656600000|2022-02-23 22:50:00|248.35|245.55|248.38|245.58|248.53|245.73|248.25|245.45|0
1645656900000|2022-02-23 22:55:00|248.4|245.6|247.5|244.7|248.44|245.64|247.5|244.7|0
1645657200000|2022-02-23 23:00:00|247.59|244.79|247.34|244.54|247.59|244.79|243.91|241.11|0
1645657500000|2022-02-23 23:05:00|247.21|244.41|248.84|246.04|249.41|246.61|246.77|243.97|0
1645657800000|2022-02-23 23:10:00|248.9|246.1|248.15|245.35|250.04|247.24|247.65|244.85|0
1645658100000|2022-02-23 23:15:00|248.21|245.41|250.79|247.99|251.04|248.24|247.77|244.97|0
1645658400000|2022-02-23 23:20:00|250.66|247.86|251.04|248.24|251.04|248.24|249.9|247.1|0
1645658700000|2022-02-23 23:25:00|250.91|248.11|248.01|245.21|250.98|248.18|246.51|243.71|0
1645659000000|2022-02-23 23:30:00|248.14|245.34|246.63|243.83|248.26|245.46|246.63|243.83|0
1645659300000|2022-02-23 23:35:00|246.75|243.95|246.94|244.14|247.63|244.83|246.63|243.83|0
1645659600000|2022-02-23 23:40:00|246.75|243.95|244.38|241.58|247.07|244.27|243.38|240.58|0
1645659900000|2022-02-23 23:45:00|244.25|241.45|245.87|243.07|246.12|243.32|244.19|241.39|0
1645660200000|2022-02-23 23:50:00|245.74|242.94|245.12|242.32|246.49|243.69|244.99|242.19|0
1645660500000|2022-02-23 23:55:00|244.99|242.19|246.49|243.69|247.05|244.25|244.43|241.63|0
1645660800000|2022-02-24 00:00:00|246.11|243.31|247.23|244.43|248.05|245.25|244.24|241.44|0
1645661100000|2022-02-24 00:05:00|247.3|244.5|247.55|244.75|248.68|245.88|246.48|243.68|0
1645661400000|2022-02-24 00:10:00|247.68|244.88|243.66|240.86|247.87|245.07|243.29|240.49|0
1645661700000|2022-02-24 00:15:00|244.04|241.24|245.42|242.62|246.68|243.88|243.73|240.93|0
1645662000000|2022-02-24 00:20:00|245.54|242.74|247.41|244.61|247.61|244.81|245.04|242.24|0
1645662300000|2022-02-24 00:25:00|247.54|244.74|250.82|248.02|253.24|250.44|246.78|243.98|0
1645662600000|2022-02-24 00:30:00|250.57|247.77|253.05|250.25|254.2|251.4|249.81|247.01|0
1645662900000|2022-02-24 00:35:00|253.56|250.76|255.17|252.37|256|253.2|250.94|248.14|0
1645663200000|2022-02-24 00:40:00|255.1|252.3|255.04|252.24|255.74|252.94|253.51|250.71|0
1645663500000|2022-02-24 00:45:00|255.1|252.3|254.97|252.17|256.06|253.26|254.72|251.92|0
1645663800000|2022-02-24 00:50:00|254.84|252.04|256.82|254.02|256.82|254.02|254.52|251.72|0
1645664100000|2022-02-24 00:55:00|258.3|255.5|261.27|258.47|261.27|258.47|256.76|253.96|0
1645664400000|2022-02-24 01:00:00|261.21|258.41|260.88|258.08|261.27|258.47|258.04|255.24|0
1645664700000|2022-02-24 01:05:00|260.82|258.02|258.93|256.13|261.4|258.6|258.68|255.88|0
1645665000000|2022-02-24 01:10:00|259.19|256.39|261.98|259.18|262.24|259.44|257.64|254.84|0
1645665300000|2022-02-24 01:15:00|262.37|259.57|267.46|264.66|268.9|266.1|261.59|258.79|0
1645665600000|2022-02-24 01:20:00|267.72|264.92|268.24|265.44|269.41|266.61|266.94|264.14|0
1645665900000|2022-02-24 01:25:00|268.37|265.57|267.98|265.18|268.63|265.83|267.07|264.27|0
1645666200000|2022-02-24 01:30:00|268.11|265.31|264.86|262.06|268.89|266.09|263.06|260.26|0
1645666500000|2022-02-24 01:35:00|264.99|262.19|264.93|262.13|266.28|263.48|264.15|261.35|0
1645666800000|2022-02-24 01:40:00|264.73|261.93|264.73|261.93|265.7|262.9|262.41|259.61|0
1645667100000|2022-02-24 01:45:00|264.79|261.99|262.86|260.06|265.05|262.25|261.25|258.45|0
1645667400000|2022-02-24 01:50:00|262.53|259.73|256.22|253.42|262.6|259.8|255.58|252.78|0
1645667700000|2022-02-24 01:55:00|256.41|253.61|256.79|253.99|258.32|255.52|255.77|252.97|0
1645668000000|2022-02-24 02:00:00|256.66|253.86|258.83|256.03|258.96|256.16|255.26|252.46|0
1645668300000|2022-02-24 02:05:00|258.9|256.1|259.79|256.99|261.34|258.54|257.8|255|0
1645668600000|2022-02-24 02:10:00|259.98|257.18|258.5|255.7|260.37|257.57|257.35|254.55|0
1645668900000|2022-02-24 02:15:00|258.69|255.89|257.12|254.32|258.69|255.89|255.59|252.79|0
1645669200000|2022-02-24 02:20:00|257.06|254.26|258.34|255.54|258.85|256.05|256.99|254.19|0
1645669500000|2022-02-24 02:25:00|258.27|255.47|264.42|261.62|264.42|261.62|258.14|255.34|0
1645669800000|2022-02-24 02:30:00|264.09|261.29|260.71|257.91|265|262.2|260.19|257.39|0
1645670100000|2022-02-24 02:35:00|260.91|258.11|259.48|256.68|261.49|258.69|258.64|255.84|0
1645670400000|2022-02-24 02:40:00|259.29|256.49|260.12|257.32|261.03|258.23|259.29|256.49|0
1645670700000|2022-02-24 02:45:00|260.19|257.39|262.32|259.52|262.84|260.04|258.19|255.39|0
1645671000000|2022-02-24 02:50:00|264.6|261.8|266.14|262.22|267.3|264.42|261.82|258.46|0
1645671300000|2022-02-24 02:55:00|266.4|262.48|268.44|264.52|269.22|265.3|262.88|258.96|0
1645671600000|2022-02-24 03:00:00|268.5|264.58|274.24|270.32|275.3|271.38|268.3|264.38|0
1645671900000|2022-02-24 03:05:00|274.18|270.26|289.65|285.73|290.67|286.75|274.18|270.26|0
1645672200000|2022-02-24 03:10:00|289.58|285.66|287.36|283.44|291.43|287.51|283.12|279.2|0
1645672500000|2022-02-24 03:15:00|288.1|284.18|287.22|283.3|290.07|286.15|284.52|280.6|0
1645672800000|2022-02-24 03:20:00|287.01|283.09|292.65|288.73|292.65|288.73|285.39|281.47|0
1645673100000|2022-02-24 03:25:00|292.52|288.6|292.24|288.32|294.91|290.99|291.08|287.16|0
1645673400000|2022-02-24 03:30:00|292.17|288.25|301.98|298.06|303.73|299.81|292.17|288.25|0
1645673700000|2022-02-24 03:35:00|301.7|297.78|308.56|304.64|308.56|304.64|298.91|294.99|0
1645674000000|2022-02-24 03:40:00|309.26|305.34|302.61|298.41|312.41|308.21|301.98|297.78|0
1645674300000|2022-02-24 03:45:00|303.23|299.03|300.55|296.35|303.86|299.66|298.86|294.66|0
1645674600000|2022-02-24 03:50:00|299.86|295.66|305.96|301.76|306.31|302.11|298|293.8|0
1645674900000|2022-02-24 03:55:00|305.82|301.62|310.2|306|311.87|307.67|305.82|301.62|0
1645675200000|2022-02-24 04:00:00|310.48|306.28|306.86|302.66|311.8|307.6|306.72|302.52|0
1645675500000|2022-02-24 04:05:00|306.92|302.72|305.81|301.61|310.19|305.99|304.23|300.03|0
1645675800000|2022-02-24 04:10:00|306.16|301.96|310.19|305.99|311.79|307.59|306.16|301.96|0
1645676100000|2022-02-24 04:15:00|310.6|306.4|315.34|311.14|317.03|312.83|309.91|305.71|0
1645676400000|2022-02-24 04:20:00|314.99|310.79|309.83|305.63|315.27|311.07|307.82|303.62|0
1645676700000|2022-02-24 04:25:00|310.04|305.84|311.08|306.88|312.41|308.21|308.58|304.38|0
1645677000000|2022-02-24 04:30:00|311.36|307.16|306.07|301.87|312.2|308|305.12|300.92|0
1645677300000|2022-02-24 04:35:00|306.7|302.5|307.8|303.6|308.08|303.88|305.87|301.67|0
1645677600000|2022-02-24 04:40:00|308.22|304.02|306.97|302.77|309.96|305.76|305.86|301.66|0
1645677900000|2022-02-24 04:45:00|307.03|302.83|303.17|298.97|307.11|302.91|303.03|298.83|0
1645678200000|2022-02-24 04:50:00|302.14|297.94|301.65|297.45|303.44|299.24|300.15|295.95|0
1645678500000|2022-02-24 04:55:00|301.59|297.39|301.65|297.45|302.34|298.14|300.29|296.09|0
1645678800000|2022-02-24 05:00:00|301.79|297.59|304.81|300.61|305.22|301.02|301.38|297.18|0
1645679100000|2022-02-24 05:05:00|304.53|300.33|306.12|301.92|307.64|303.44|302.19|297.99|0
1645679400000|2022-02-24 05:10:00|306.46|302.26|301.78|297.58|306.6|302.4|300.68|296.48|0
1645679700000|2022-02-24 05:15:00|301.5|297.3|301.05|296.85|303.97|299.77|300.71|296.51|0
1645680000000|2022-02-24 05:20:00|300.91|296.71|300.77|296.57|301.39|297.19|299.12|294.92|0
1645680300000|2022-02-24 05:25:00|300.57|296.37|301.94|297.74|302.08|297.88|298.3|294.1|0
1645680600000|2022-02-24 05:30:00|301.73|297.53|307.69|303.49|308.25|304.05|301.59|297.39|0
1645680900000|2022-02-24 05:35:00|307.76|303.56|310.54|306.34|310.68|306.48|306.79|302.59|0
1645681200000|2022-02-24 05:40:00|310.4|306.2|309.71|306.07|312.14|307.94|309.57|305.57|0
1645681500000|2022-02-24 05:45:00|309.99|306.35|310.88|307.24|311.23|307.59|307.7|304.06|0
1645681800000|2022-02-24 05:50:00|310.96|307.32|304.08|300.72|311.65|308.01|303.73|300.37|0
1645682100000|2022-02-24 05:55:00|303.66|300.3|306.08|302.72|306.28|302.92|302.56|299.2|0
1645682400000|2022-02-24 06:00:00|306.01|302.65|302.97|299.05|306.01|302.65|302.29|298.37|0
1645682700000|2022-02-24 06:05:00|302.91|298.99|300.78|296.86|304.01|300.09|300.5|296.58|0
1645683000000|2022-02-24 06:10:00|300.5|296.58|298.63|294.71|302.42|298.5|297.12|293.2|0
1645683300000|2022-02-24 06:15:00|298.29|294.37|300.18|296.26|300.56|296.64|293.84|289.92|0
1645683600000|2022-02-24 06:20:00|300.11|296.19|301.35|297.43|303.28|299.36|299.9|295.98|0
1645683900000|2022-02-24 06:25:00|301.27|297.35|304.24|300.32|305.35|301.43|300.11|296.19|0
1645684200000|2022-02-24 06:30:00|304.66|300.74|304.79|300.87|305.35|301.43|301.82|297.9|0
1645684500000|2022-02-24 06:35:00|304.52|300.6|306.61|302.69|308.76|304.84|302.99|299.07|0
1645684800000|2022-02-24 06:40:00|307.02|303.1|305.36|301.44|308.48|304.56|305.08|301.16|0
1645685100000|2022-02-24 06:45:00|305.29|301.37|311.75|307.83|311.75|307.83|305.22|301.3|0
1645685400000|2022-02-24 06:50:00|311.68|307.76|312.31|308.39|315.19|311.27|310.91|306.99|0
1645685700000|2022-02-24 06:55:00|312.24|308.32|310.91|306.99|312.52|308.6|308.54|304.62|0
1645686000000|2022-02-24 07:00:00|311.33|307.41|312.02|308.1|312.02|308.1|305.41|301.49|0
1645686300000|2022-02-24 07:05:00|312.23|308.31|311.32|307.4|318.51|314.59|310.2|306.28|0
1645686600000|2022-02-24 07:10:00|311.74|307.82|316.35|312.43|317.44|313.52|311.46|307.54|0
1645686900000|2022-02-24 07:15:00|315.93|312.01|322.31|318.39|322.86|318.94|315.65|311.73|0
1645687200000|2022-02-24 07:20:00|322.95|319.03|323.66|319.74|323.94|320.02|321.18|317.26|0
1645687500000|2022-02-24 07:25:00|323.37|319.45|326.64|322.16|327.85|323.37|323.37|319.03|0
1645687800000|2022-02-24 07:30:00|326.42|321.94|320.12|315.36|327.07|322.31|306.87|302.11|0
1645688100000|2022-02-24 07:35:00|319.63|314.87|317.64|312.6|322.48|317.44|317.49|312.45|0
1645688400000|2022-02-24 07:40:00|318.13|313.09|313.89|308.85|319.48|314.44|313.33|308.29|0
1645688700000|2022-02-24 07:45:00|313.69|308.65|314.9|309.86|317.01|311.97|310.99|305.95|0
1645689000000|2022-02-24 07:50:00|315.32|310.28|314.18|309.14|318.76|313.72|310.46|305.42|0
1645689300000|2022-02-24 07:55:00|314.11|309.07|312.85|307.81|314.11|309.07|309.06|304.02|0
1645689600000|2022-02-24 08:00:00|312.57|307.53|308|302.4|315.89|310.29|306.89|301.29|0
1645689900000|2022-02-24 08:05:00|307.33|302.93|301.5|297.1|307.33|302.93|301.09|296.69|0
1645690200000|2022-02-24 08:10:00|304.11|299.71|304.84|300.44|305.28|300.88|299.52|295.12|0
1645690500000|2022-02-24 08:15:00|305.33|300.93|300.2|295.8|306.23|301.83|300.2|295.8|0
1645690800000|2022-02-24 08:20:00|299.65|295.25|296.73|292.33|301.23|296.83|295.97|291.57|0
1645691100000|2022-02-24 08:25:00|296.52|292.12|295.87|291.47|297.74|293.34|291.73|287.33|0
1645691400000|2022-02-24 08:30:00|295.59|291.19|293.65|289.25|297.67|293.27|292.28|287.88|0
1645691700000|2022-02-24 08:35:00|293.38|288.98|295.45|291.05|298.09|293.69|292.82|288.42|0
1645692000000|2022-02-24 08:40:00|295.17|290.77|293.86|289.46|299.2|294.8|293.44|289.04|0
1645692300000|2022-02-24 08:45:00|294.14|289.74|292.61|288.21|295.46|291.06|290|285.6|0
1645692600000|2022-02-24 08:50:00|292.82|288.42|295.02|291.06|295.02|291.06|290.05|286.09|0
1645692900000|2022-02-24 08:55:00|294.88|290.92|290.32|286.36|294.95|290.99|288.06|284.1|0
1645693200000|2022-02-24 09:00:00|289.98|286.02|288.8|284.84|292.8|288.84|287.98|284.02|0
1645693500000|2022-02-24 09:05:00|289.15|285.19|283.36|279.4|290.45|286.49|280.8|276.84|0
1645693800000|2022-02-24 09:10:00|283.49|279.53|290.1|286.14|294.52|290.56|283.49|279.53|0
1645694100000|2022-02-24 09:15:00|289.83|285.87|287.5|283.54|290.24|286.28|285.05|281.09|0
1645694400000|2022-02-24 09:20:00|287.91|283.95|285.04|281.08|288.04|284.08|282.61|278.65|0
1645694700000|2022-02-24 09:25:00|284.57|280.61|291.19|287.23|291.53|287.57|284.36|280.4|0
1645695000000|2022-02-24 09:30:00|290.98|287.02|290.09|286.13|291.87|287.91|288.6|284.64|0
1645695300000|2022-02-24 09:35:00|290.03|286.07|290.91|286.95|292.89|288.93|290.03|286.07|0
1645695600000|2022-02-24 09:40:00|290.7|286.74|295.02|291.06|297.16|293.2|289.48|285.52|0
1645695900000|2022-02-24 09:45:00|294.81|290.85|292.47|288.51|295.57|291.61|291.79|287.83|0
1645696200000|2022-02-24 09:50:00|292.61|288.65|295.49|291.53|296.8|292.84|291.03|287.07|0
1645696500000|2022-02-24 09:55:00|295.42|291.46|297.43|293.47|297.43|293.47|293.5|289.54|0
1645696800000|2022-02-24 10:00:00|297.49|293.53|296.45|292.49|298.81|294.85|296.11|292.15|0
1645697100000|2022-02-24 10:05:00|296.52|292.56|290.82|286.86|297.01|293.05|290.61|286.65|0
1645697400000|2022-02-24 10:10:00|290.75|286.79|294.38|290.42|295.41|291.45|290.75|286.79|0
1645697700000|2022-02-24 10:15:00|294.86|290.9|297.83|293.87|298.38|294.42|294.52|290.56|0
1645698000000|2022-02-24 10:20:00|297.76|293.8|302.57|298.61|303.48|299.52|297.48|293.52|0
1645698300000|2022-02-24 10:25:00|302.21|298.25|298.6|294.64|303.76|299.8|294.56|290.6|0
1645698600000|2022-02-24 10:30:00|298.18|294.22|295.47|291.51|299.65|295.69|294.7|290.74|0
1645698900000|2022-02-24 10:35:00|295.61|291.65|294.36|290.4|300|296.04|294.28|290.32|0
1645699200000|2022-02-24 10:40:00|294.49|290.53|295.6|291.64|295.74|291.78|291.39|287.43|0
1645699500000|2022-02-24 10:45:00|295.53|291.57|293.52|289.56|297.2|293.24|292.97|289.01|0
1645699800000|2022-02-24 10:50:00|293.45|289.49|298.59|294.63|298.59|294.63|293.11|289.15|0
1645700100000|2022-02-24 10:55:00|298.94|294.98|298.72|294.76|299.64|295.68|297.26|293.3|0
1645700400000|2022-02-24 11:00:00|298.79|294.83|303.15|299.19|303.57|299.61|297.05|293.09|0
1645700700000|2022-02-24 11:05:00|302.65|298.69|305.55|301.59|306.05|302.09|302.16|298.2|0
1645701000000|2022-02-24 11:10:00|305.48|301.52|305.29|301.33|308.19|304.23|302.18|298.22|0
1645701300000|2022-02-24 11:15:00|305.43|301.47|310.18|306.22|311.1|307.14|305.43|301.47|0
1645701600000|2022-02-24 11:20:00|310.03|306.07|304.52|300.56|310.1|306.14|304.52|300.56|0
1645701900000|2022-02-24 11:25:00|304.8|300.84|308.75|304.79|310.6|306.64|304.09|300.13|0
1645702200000|2022-02-24 11:30:00|308.89|304.93|311.8|307.84|311.88|307.92|306.91|302.95|0
1645702500000|2022-02-24 11:35:00|311.88|307.92|311.16|307.2|312.95|308.99|311.16|307.2|0
1645702800000|2022-02-24 11:40:00|311.09|307.13|302.61|298.65|312.37|308.41|302.61|298.65|0
1645703100000|2022-02-24 11:45:00|303.24|299.28|302.04|298.08|304.29|300.33|299.95|295.99|0
1645703400000|2022-02-24 11:50:00|302.18|298.22|302.81|298.85|303.58|299.62|298.63|294.67|0
1645703700000|2022-02-24 11:55:00|303.16|299.2|298.49|294.53|303.79|299.83|298.49|294.53|0
1645704000000|2022-02-24 12:00:00|298|294.04|304.13|300.17|305.33|301.37|298|294.04|0
1645704300000|2022-02-24 12:05:00|304.35|300.39|308.65|304.69|308.65|304.69|304.35|300.39|0
1645704600000|2022-02-24 12:10:00|308.58|304.62|303.57|299.61|309.22|305.26|303.57|299.61|0
1645704900000|2022-02-24 12:15:00|303.64|299.68|306.31|302.35|307.16|303.2|301.19|297.23|0
1645705200000|2022-02-24 12:20:00|306.24|302.28|307.36|303.4|308.71|304.75|306.24|302.28|0
1645705500000|2022-02-24 12:25:00|307.65|303.69|308.14|304.18|309.49|305.53|306.51|302.55|0
1645705800000|2022-02-24 12:30:00|308.49|304.53|311.48|307.52|312.05|308.09|307.93|303.97|0
1645706100000|2022-02-24 12:35:00|311.27|307.31|310.47|306.51|312.76|308.8|310.33|306.37|0
1645706400000|2022-02-24 12:40:00|310.41|306.45|310.9|306.94|312.9|308.94|310.41|306.45|0
1645706700000|2022-02-24 12:45:00|311.04|307.08|307.06|303.1|311.9|307.94|307.06|303.1|0
1645707000000|2022-02-24 12:50:00|307.34|303.38|307.46|303.5|308.24|304.28|305.86|301.9|0
1645707300000|2022-02-24 12:55:00|307.38|303.42|306.74|302.78|310.52|306.56|306.18|302.22|0
1645707600000|2022-02-24 13:00:00|306.24|302.28|306.81|302.85|308.37|304.41|304.26|300.3|0
1645707900000|2022-02-24 13:05:00|306.67|302.71|310.8|306.84|311.37|307.41|305.96|302|0
1645708200000|2022-02-24 13:10:00|310.73|306.77|311.22|307.26|311.37|307.41|309.94|305.98|0
1645708500000|2022-02-24 13:15:00|311.08|307.12|312.51|308.55|314.03|310.07|310.15|306.19|0
1645708800000|2022-02-24 13:20:00|312.65|308.69|314.24|310.28|314.96|311|311.94|307.98|0
1645709100000|2022-02-24 13:25:00|314.31|310.35|314.62|310.66|315.49|311.53|313.08|309.12|0
1645709400000|2022-02-24 13:30:00|314.91|310.95|311.1|307.14|315.34|311.38|310.96|307|0
1645709700000|2022-02-24 13:35:00|311.39|307.43|311.39|307.43|312.53|308.57|308.89|304.93|0
1645710000000|2022-02-24 13:40:00|311.53|307.57|304.34|301.26|311.96|308|302.48|299.4|0
1645710300000|2022-02-24 13:45:00|304.76|301.68|302.82|299.74|306.92|303.84|302.33|299.25|0
1645710600000|2022-02-24 13:50:00|302.47|299.39|303.17|300.09|303.66|300.58|299.72|296.64|0
1645710900000|2022-02-24 13:55:00|303.24|300.16|304.22|301.14|304.5|301.42|299.01|295.93|0
1645711200000|2022-02-24 14:00:00|304.65|301.57|302.06|298.98|304.65|301.57|301.17|298.09|0
1645711500000|2022-02-24 14:05:00|301.99|298.91|299.52|296.44|302.13|299.05|296.64|293.56|0
1645711800000|2022-02-24 14:10:00|299.73|296.65|302.91|299.83|303.83|300.75|299.66|296.58|0
1645712100000|2022-02-24 14:15:00|302.83|299.75|300.29|297.21|302.83|299.75|299.94|296.86|0
1645712400000|2022-02-24 14:20:00|300.14|297.06|303.96|300.88|304.67|301.59|298.81|295.73|0
1645712700000|2022-02-24 14:25:00|304.1|301.02|308.1|305.02|308.53|305.45|304.1|301.02|0
1645713000000|2022-02-24 14:30:00|307.46|304.38|299.15|296.07|309.68|306.6|296.14|293.06|0
1645713300000|2022-02-24 14:35:00|300.56|297.48|285.03|281.95|305.52|302.44|285.03|281.95|0
1645713600000|2022-02-24 14:40:00|285.37|282.29|291.23|288.15|295.19|292.11|285.37|282.29|0
1645713900000|2022-02-24 14:45:00|291.73|288.65|281.22|278.14|295.18|292.1|281.22|278.14|0
1645714200000|2022-02-24 14:50:00|279.85|276.77|282.14|279.06|282.39|279.31|275.35|272.27|0
1645714500000|2022-02-24 14:55:00|281.38|278.3|276.41|273.33|285.24|282.16|276.41|273.33|0
1645714800000|2022-02-24 15:00:00|276.61|273.53|287.59|284.51|288.85|285.77|276.61|273.53|0
1645715100000|2022-02-24 15:05:00|288.43|285.35|287.13|284.05|293.04|289.96|283.99|280.91|0
1645715400000|2022-02-24 15:10:00|287.4|284.32|278.87|275.79|290|286.92|278.21|275.13|0
1645715700000|2022-02-24 15:15:00|279.41|276.33|272.3|269.22|280.22|277.14|272.1|269.02|0
1645716000000|2022-02-24 15:20:00|272.23|269.15|276.76|273.68|278.78|275.7|268.03|264.95|0
1645716300000|2022-02-24 15:25:00|277.3|274.22|282.8|279.72|284.94|281.86|275.1|272.02|0
1645716600000|2022-02-24 15:30:00|283|279.92|277.54|274.46|286.75|283.67|275.74|272.66|0
1645716900000|2022-02-24 15:35:00|278.21|275.13|281.98|278.9|286.47|283.39|276.67|273.59|0
1645717200000|2022-02-24 15:40:00|281.84|278.76|281.43|278.35|288.11|285.03|279.95|276.87|0
1645717500000|2022-02-24 15:45:00|281.57|278.49|275.13|272.05|282.59|279.51|273.07|269.99|0
1645717800000|2022-02-24 15:50:00|275.26|272.18|274.27|271.19|281.73|278.65|273.87|270.79|0
1645718100000|2022-02-24 15:55:00|274.01|270.93|273.21|270.13|275.54|272.46|268.92|265.84|0
1645718400000|2022-02-24 16:00:00|273.28|270.2|277.18|274.1|277.68|274.6|269.05|265.97|0
1645718700000|2022-02-24 16:05:00|277.65|274.57|269.92|266.84|278.19|275.11|267.96|264.88|0
1645719000000|2022-02-24 16:10:00|269.73|266.65|266.08|263|273.2|270.12|264.97|261.89|0
1645719300000|2022-02-24 16:15:00|265.88|262.8|262.68|259.6|269.59|266.51|262.42|259.34|0
1645719600000|2022-02-24 16:20:00|262.29|259.21|266.8|263.72|266.8|263.72|261.72|258.64|0
1645719900000|2022-02-24 16:25:00|266.41|263.33|269.16|266.08|270.16|267.08|264.32|261.24|0
1645720200000|2022-02-24 16:30:00|268.9|265.82|268.9|265.82|272.34|269.26|265.62|262.54|0
1645720500000|2022-02-24 16:35:00|268.44|265.36|266.4|263.32|272.47|269.39|266.4|263.32|0
1645720800000|2022-02-24 16:40:00|266.66|263.58|274.73|271.65|275.67|272.59|266.66|263.58|0
1645721100000|2022-02-24 16:45:00|274.19|271.11|273.11|270.03|277.41|274.33|272.73|269.65|0
1645721400000|2022-02-24 16:50:00|272.58|269.5|267.95|264.87|273.24|270.16|267.04|263.96|0
1645721700000|2022-02-24 16:55:00|269.14|266.06|264.16|261.08|269.4|266.32|263.9|260.82|0
1645722000000|2022-02-24 17:00:00|264.42|261.34|264.68|261.6|266.12|263.04|263.9|260.82|0
1645722300000|2022-02-24 17:05:00|264.94|261.86|270.31|267.23|270.31|267.23|264.16|261.08|0
1645722600000|2022-02-24 17:10:00|269.92|266.84|277.64|274.56|277.64|274.56|268.47|265.39|0
1645722900000|2022-02-24 17:15:00|277.77|274.69|276.29|273.21|278.98|275.9|274.69|271.61|0
1645723200000|2022-02-24 17:20:00|276.23|273.15|280.73|277.65|282.23|279.15|275.22|272.14|0
1645723500000|2022-02-24 17:25:00|280.6|277.52|274.67|271.59|281.27|278.19|274.67|271.59|0
1645723800000|2022-02-24 17:30:00|274.81|271.73|277.9|274.82|279.93|276.85|271.74|268.66|0
1645724100000|2022-02-24 17:35:00|277.97|274.89|270|266.92|277.97|274.89|269.21|266.13|0
1645724400000|2022-02-24 17:40:00|270.14|267.06|269.68|266.6|270.74|267.66|267.1|264.02|0
1645724700000|2022-02-24 17:45:00|269.81|266.73|272.73|269.65|272.8|269.72|268.63|265.55|0
1645725000000|2022-02-24 17:50:00|272.2|269.12|272.06|268.98|274.19|271.11|270.41|267.33|0
1645725300000|2022-02-24 17:55:00|271.79|268.71|276.17|273.09|276.51|273.43|269.46|266.38|0
1645725600000|2022-02-24 18:00:00|275.97|272.89|277.17|274.09|279.47|276.39|275.7|272.62|0
1645725900000|2022-02-24 18:05:00|277.38|274.3|271.17|268.09|277.58|274.5|270.71|267.63|0
1645726200000|2022-02-24 18:10:00|271.03|267.95|268.92|265.84|273.69|270.61|267.87|264.79|0
1645726500000|2022-02-24 18:15:00|268.65|265.57|267.6|264.52|271.29|268.21|266.55|263.47|0
1645726800000|2022-02-24 18:20:00|268.12|265.04|272.62|269.54|272.75|269.67|266.42|263.34|0
1645727100000|2022-02-24 18:25:00|271.95|268.87|275.15|272.07|275.55|272.47|270.23|267.15|0
1645727400000|2022-02-24 18:30:00|275.28|272.2|270.89|267.81|275.55|272.47|268.71|265.63|0
1645727700000|2022-02-24 18:35:00|270.76|267.68|261.41|258.33|272.29|269.21|260.83|257.75|0
1645728000000|2022-02-24 18:40:00|261.28|258.2|264.28|261.2|264.42|261.34|259.72|256.64|0
1645728300000|2022-02-24 18:45:00|264.68|261.6|249.79|246.71|267.18|264.1|249.1|246.02|0
1645728600000|2022-02-24 18:50:00|249.6|246.52|254.66|251.58|254.91|251.83|247.59|244.51|0
1645728900000|2022-02-24 18:55:00|254.28|251.2|260.58|257.5|262.4|259.32|253.71|250.63|0
1645729200000|2022-02-24 19:00:00|260|256.92|260|256.92|264.49|261.41|258.76|255.68|0
1645729500000|2022-02-24 19:05:00|259.55|256.47|265.22|262.14|266.01|262.93|256.51|253.43|0
1645729800000|2022-02-24 19:10:00|265.02|261.94|255.48|252.4|265.02|261.94|255.48|252.4|0
1645730100000|2022-02-24 19:15:00|256.25|253.17|251.36|248.28|257.38|254.3|251.11|248.03|0
1645730400000|2022-02-24 19:20:00|251.49|248.41|252.94|249.86|255.99|252.91|250.22|247.14|0
1645730700000|2022-02-24 19:25:00|252.63|249.55|250.65|247.57|254.09|251.01|250.27|247.19|0
1645731000000|2022-02-24 19:30:00|250.4|247.32|242.88|239.8|251.03|247.95|242.63|239.55|0
1645731300000|2022-02-24 19:35:00|242.38|239.3|234.95|231.87|242.45|239.37|234.71|231.63|0
1645731600000|2022-02-24 19:40:00|234.83|231.75|239.21|236.13|239.88|236.8|234.1|231.02|0
1645731900000|2022-02-24 19:45:00|239.58|236.5|235.64|232.56|239.95|236.87|235.27|232.19|0
1645732200000|2022-02-24 19:50:00|234.91|231.83|233.69|230.61|238.34|235.26|233.32|230.24|0
1645732500000|2022-02-24 19:55:00|234.05|230.97|232.59|229.51|236.49|233.41|231.92|228.84|0
1645732800000|2022-02-24 20:00:00|232.41|229.33|226.54|223.46|234.37|231.29|226.42|223.34|0
1645733100000|2022-02-24 20:05:00|226.78|223.7|227.76|225.12|227.98|225.12|225.52|222.44|0
1645733400000|2022-02-24 20:10:00|228.25|225.61|225.35|222.71|228.37|225.73|225.24|222.6|0
1645733700000|2022-02-24 20:15:00|225.83|223.19|225.47|222.83|228.24|225.6|225.11|222.47|0
1645734000000|2022-02-24 20:20:00|225.35|222.71|225.47|222.83|229.08|226.44|225.11|222.47|0
1645734300000|2022-02-24 20:25:00|225.65|223.01|229.93|227.29|230.54|227.9|224.03|221.39|0
1645734600000|2022-02-24 20:30:00|229.81|227.17|216.72|214.08|230.11|227.47|216.72|214.08|0
1645734900000|2022-02-24 20:35:00|216.84|214.2|216.93|214.29|220.32|217.68|215.89|213.25|0
1645735200000|2022-02-24 20:40:00|216.59|213.95|220.07|217.43|220.31|217.67|215.78|213.14|0
1645735500000|2022-02-24 20:45:00|220.78|218.14|220.3|217.66|221.13|218.49|216.87|214.23|0
1645735800000|2022-02-24 20:50:00|219.72|217.08|209.26|206.62|219.72|217.08|208.36|205.72|0
1645736100000|2022-02-24 20:55:00|209.6|206.96|212.36|209.72|214.2|211.56|208.81|206.17|0
1645736400000|2022-02-24 21:00:00|211.11|208.47|214.42|211.78|215.92|213.28|209.86|207.22|0
1645736700000|2022-02-24 21:05:00|214.54|211.9|217.03|214.39|217.44|214.8|213.62|210.98|0
1645737000000|2022-02-24 21:10:00|216.97|214.33|219.87|217.23|220.46|217.82|216.34|213.7|0
1645737300000|2022-02-24 21:15:00|219.88|216.52|219.65|216.29|220.29|216.93|218.89|215.53|0
1645737600000|2022-02-24 21:20:00|219.53|216.17|220.11|216.75|221.63|218.27|219.36|216|0
1645737900000|2022-02-24 21:25:00|220.29|216.93|219.99|216.63|220.57|217.21|219.64|216.28|0
1645738200000|2022-02-24 21:30:00|220.05|216.69|220.63|217.27|221.04|217.68|220.05|216.69|0
1645738500000|2022-02-24 21:35:00|220.68|217.32|220.92|217.56|220.92|217.56|220.22|216.86|0
1645738800000|2022-02-24 21:40:00|221.03|217.67|220.09|216.73|221.15|217.79|219.63|216.27|0
1645739100000|2022-02-24 21:45:00|219.81|216.45|216.56|213.2|219.86|216.5|216.5|213.14|0
1645739400000|2022-02-24 21:50:00|216.73|213.37|214.31|210.95|217.07|213.71|214.14|210.78|0
1645739700000|2022-02-24 21:55:00|214.08|210.72|218.17|214.81|218.92|215.56|213.68|210.32|0
1645740000000|2022-02-24 22:00:00|218.92|215.56|218.12|214.76|218.92|215.56|218.09|214.73|0
1645740300000|2022-02-24 22:05:00|218.1|214.74|218.12|214.76|218.22|214.86|218.03|214.67|0
1645740600000|2022-02-24 22:10:00|218.1|214.74|217.66|214.3|218.15|214.79|217.47|214.11|0
1645740900000|2022-02-24 22:15:00|217.61|214.25|217.57|214.21|217.79|214.43|217.57|214.21|0
1645741200000|2022-02-24 22:20:00|217.55|214.19|217.62|214.26|217.7|214.34|217.44|214.08|0
1645741500000|2022-02-24 22:25:00|217.68|214.32|217.7|214.34|217.7|214.34|217.68|214.32|0
1645741800000|2022-02-24 22:30:00|217.78|214.42|217.63|214.27|217.85|214.49|217.63|214.27|0
1645742100000|2022-02-24 22:35:00|217.68|214.32|217.67|214.31|218.08|214.72|217.32|213.96|0
1645742400000|2022-02-24 22:40:00|217.77|214.41|217.77|214.41|217.77|214.41|217.42|214.06|0
1645742700000|2022-02-24 22:45:00|217.69|214.33|218.02|214.66|218.02|214.66|217.69|214.33|0
1645743000000|2022-02-24 22:50:00|217.97|214.61|218.34|214.98|218.34|214.98|217.97|214.61|0
1645743300000|2022-02-24 22:55:00|218.42|215.06|218.25|214.89|218.51|215.15|218.02|214.66|0
1645743600000|2022-02-24 23:00:00|219.99|216.63|220.27|216.91|222.21|218.85|218.59|215.23|0
1645743900000|2022-02-24 23:05:00|220.51|217.15|220.5|217.14|220.74|217.38|218.82|215.46|0
1645744200000|2022-02-24 23:10:00|220.27|216.91|219.86|216.5|221.26|217.9|219.51|216.15|0
1645744500000|2022-02-24 23:15:00|220.09|216.73|221.43|218.07|222.08|218.72|219.8|216.44|0
1645744800000|2022-02-24 23:20:00|221.67|218.31|220.9|217.54|223.49|220.13|220.73|217.37|0
1645745100000|2022-02-24 23:25:00|221.14|217.78|223.19|219.83|224.13|220.77|221.14|217.78|0
1645745400000|2022-02-24 23:30:00|223.3|219.94|225.79|222.43|225.79|222.43|223.13|219.77|0
1645745700000|2022-02-24 23:35:00|225.55|222.19|223.53|220.17|225.55|222.19|223.53|220.17|0
1645746000000|2022-02-24 23:40:00|223.65|220.29|223.88|220.52|224.59|221.23|223.53|220.17|0
1645746300000|2022-02-24 23:45:00|223.65|220.29|222.11|218.75|224.59|221.23|222.11|218.75|0
1645746600000|2022-02-24 23:50:00|222.35|218.99|221.64|218.28|222.7|219.34|221.17|217.81|0
1645746900000|2022-02-24 23:55:00|221.58|218.22|222.11|218.75|222.58|219.22|221.41|218.05|0
1645747200000|2022-02-25 00:00:00|222.17|218.81|218.83|215.47|222.17|218.81|218.83|215.47|0
1645747500000|2022-02-25 00:05:00|218.66|215.3|220.59|217.23|220.76|217.4|218.13|214.77|0
1645747800000|2022-02-25 00:10:00|220.7|217.34|221.52|218.16|223.04|219.68|220.7|217.34|0
1645748100000|2022-02-25 00:15:00|221.4|218.04|220.35|216.99|221.87|218.51|220.11|216.75|0
1645748400000|2022-02-25 00:20:00|220.11|216.75|216.64|213.28|220.17|216.81|216.64|213.28|0
1645748700000|2022-02-25 00:25:00|216.59|213.23|217.21|213.85|217.21|213.85|215.49|212.13|0
1645749000000|2022-02-25 00:30:00|217.1|213.74|216.63|213.27|217.67|214.31|216.06|212.7|0
1645749300000|2022-02-25 00:35:00|216.69|213.33|217.38|214.02|217.78|214.42|216.63|213.27|0
1645749600000|2022-02-25 00:40:00|217.32|213.96|216.97|213.61|217.55|214.19|216.51|213.15|0
1645749900000|2022-02-25 00:45:00|216.86|213.5|217.37|214.01|217.49|214.13|216.63|213.27|0
1645750200000|2022-02-25 00:50:00|217.31|213.95|223.48|220.12|224.54|221.18|217.31|213.95|0
1645750500000|2022-02-25 00:55:00|223.95|220.59|223.12|219.76|224.19|220.83|221.72|218.36|0
1645750800000|2022-02-25 01:00:00|223.01|219.65|223.94|220.58|224.65|221.29|222.36|219|0
1645751100000|2022-02-25 01:05:00|224.06|220.7|220.66|217.3|224.06|220.7|220.31|216.95|0
1645751400000|2022-02-25 01:10:00|220.26|216.9|221.01|217.65|222.41|219.05|220.26|216.9|0
1645751700000|2022-02-25 01:15:00|221.36|218|220.19|216.83|221.53|218.17|220.07|216.71|0
1645752000000|2022-02-25 01:20:00|219.96|216.6|220.88|217.52|221|217.64|218.62|215.26|0
1645752300000|2022-02-25 01:25:00|221|217.64|221.7|218.34|222.64|219.28|220.36|217|0
1645752600000|2022-02-25 01:30:00|221.52|218.16|220.41|217.05|221.81|218.45|219.95|216.59|0
1645752900000|2022-02-25 01:35:00|220.24|216.88|222.63|219.27|222.63|219.27|220.24|216.88|0
1645753200000|2022-02-25 01:40:00|222.92|219.56|223.92|220.56|224.8|221.44|222.51|219.15|0
1645753500000|2022-02-25 01:45:00|225.21|221.85|226.04|222.68|227.05|223.69|223.92|220.56|0
1645753800000|2022-02-25 01:50:00|226.16|222.8|225.09|221.73|226.63|223.27|224.8|221.44|0
1645754100000|2022-02-25 01:55:00|225.03|221.67|222.67|219.31|225.98|222.62|222.67|219.31|0
1645754400000|2022-02-25 02:00:00|222.85|219.49|223.55|220.19|223.9|220.54|222.61|219.25|0
1645754700000|2022-02-25 02:05:00|223.67|220.31|223.84|220.48|224.02|220.66|222.02|218.66|0
1645755000000|2022-02-25 02:10:00|224.02|220.66|223.54|220.18|225.31|221.95|223.19|219.83|0
1645755300000|2022-02-25 02:15:00|223.84|220.48|222.6|219.24|224.31|220.95|222.25|218.89|0
1645755600000|2022-02-25 02:20:00|222.48|219.12|225.19|221.83|225.9|222.54|222.43|219.07|0
1645755900000|2022-02-25 02:25:00|225.42|222.06|225.36|222|227.92|224.56|225.36|222|0
1645756200000|2022-02-25 02:30:00|225.48|222.12|224.94|221.58|226.25|222.89|224.94|221.58|0
1645756500000|2022-02-25 02:35:00|224.82|221.46|226.72|223.36|227.31|223.95|224.65|221.29|0
1645756800000|2022-02-25 02:40:00|226.83|223.47|227.55|224.19|227.9|224.54|226.36|223|0
1645757100000|2022-02-25 02:45:00|227.31|223.95|225.64|222.28|227.66|224.3|225.41|222.05|0
1645757400000|2022-02-25 02:50:00|225.52|222.16|225.94|222.58|226.23|222.87|225.4|222.04|0
1645757700000|2022-02-25 02:55:00|225.99|222.63|225.22|221.86|226.23|222.87|225.16|221.8|0
1645758000000|2022-02-25 03:00:00|225.52|222.16|224.8|221.44|225.87|222.51|223.69|220.33|0
1645758300000|2022-02-25 03:05:00|224.92|221.56|225.75|222.39|225.98|222.62|224.33|220.97|0
1645758600000|2022-02-25 03:10:00|225.81|222.45|226.69|223.33|226.99|223.63|225.75|222.39|0
1645758900000|2022-02-25 03:15:00|226.63|223.27|227.15|223.79|227.27|223.91|225.62|222.26|0
1645759200000|2022-02-25 03:20:00|227.27|223.91|226.32|222.96|228.76|225.4|226.32|222.96|0
1645759500000|2022-02-25 03:25:00|226.44|223.08|226.55|223.19|226.97|223.61|224.9|221.54|0
1645759800000|2022-02-25 03:30:00|226.79|223.43|228.09|224.73|228.93|225.57|226.79|223.43|0
1645760100000|2022-02-25 03:35:00|228.03|224.67|227.61|224.25|228.93|225.57|226.78|223.42|0
1645760400000|2022-02-25 03:40:00|227.73|224.37|228.2|224.84|228.92|225.56|227.02|223.66|0
1645760700000|2022-02-25 03:45:00|228.09|224.73|226.78|223.42|228.32|224.96|226.42|223.06|0
1645761000000|2022-02-25 03:50:00|226.89|223.53|223.71|220.35|227.13|223.77|223.71|220.35|0
1645761300000|2022-02-25 03:55:00|224.06|220.7|221.83|218.47|224.41|221.05|220.67|217.31|0
1645761600000|2022-02-25 04:00:00|221.89|218.53|221.42|218.06|222.83|219.47|221.36|218|0
1645761900000|2022-02-25 04:05:00|221.36|218|219.97|216.61|221.83|218.47|219.04|215.68|0
1645762200000|2022-02-25 04:10:00|220.03|216.67|218.62|215.26|220.43|217.07|218.27|214.91|0
1645762500000|2022-02-25 04:15:00|218.44|215.08|220.76|217.4|220.76|217.4|218.33|214.97|0
1645762800000|2022-02-25 04:20:00|220.88|217.52|221.17|217.81|221.23|217.87|220.06|216.7|0
1645763100000|2022-02-25 04:25:00|221.05|217.69|219.36|216|221.22|217.86|218.72|215.36|0
1645763400000|2022-02-25 04:30:00|219.3|215.94|221.22|217.86|221.4|218.04|219.13|215.77|0
1645763700000|2022-02-25 04:35:00|221.1|217.74|222.09|218.73|222.39|219.03|220.99|217.63|0
1645764000000|2022-02-25 04:40:00|222.27|218.91|223.09|219.73|223.79|220.43|222.15|218.79|0
1645764300000|2022-02-25 04:45:00|222.97|219.61|222.56|219.2|223.38|220.02|222.38|219.02|0
1645764600000|2022-02-25 04:50:00|222.5|219.14|222.67|219.31|223.49|220.13|222.5|219.14|0
1645764900000|2022-02-25 04:55:00|222.02|218.66|223.05|219.69|223.52|220.16|221.73|218.37|0
1645765200000|2022-02-25 05:00:00|223.17|219.81|223.4|220.04|224.05|220.69|222.7|219.34|0
1645765500000|2022-02-25 05:05:00|223.46|220.1|224.46|221.1|225.16|221.8|223.28|219.92|0
1645765800000|2022-02-25 05:10:00|224.34|220.98|224.98|221.62|225.22|221.86|224.05|220.69|0
1645766100000|2022-02-25 05:15:00|225.1|221.74|225.04|221.68|225.51|222.15|224.45|221.09|0
1645766400000|2022-02-25 05:20:00|225.22|221.86|225.63|222.27|226.99|223.63|225.15|221.79|0
1645766700000|2022-02-25 05:25:00|225.69|222.33|226.45|223.09|227.11|223.75|224.74|221.38|0
1645767000000|2022-02-25 05:30:00|226.28|222.92|225.15|221.79|226.75|223.39|224.91|221.55|0
1645767300000|2022-02-25 05:35:00|225.21|221.85|224.14|220.78|225.32|221.96|223.26|219.9|0
1645767600000|2022-02-25 05:40:00|224.2|220.84|225.02|221.66|225.61|222.25|223.61|220.25|0
1645767900000|2022-02-25 05:45:00|225.08|221.72|223.72|220.36|225.08|221.72|223.37|220.01|0
1645768200000|2022-02-25 05:50:00|223.6|220.24|225.67|222.31|225.78|222.42|223.6|220.24|0
1645768500000|2022-02-25 05:55:00|225.72|222.36|225.96|222.6|226.49|223.13|225.07|221.71|0
1645768800000|2022-02-25 06:00:00|226.02|222.66|224.01|220.65|227.32|223.96|223.89|220.53|0
1645769100000|2022-02-25 06:05:00|224.54|221.18|224.65|221.29|225.95|222.59|224.41|221.05|0
1645769400000|2022-02-25 06:10:00|224.53|221.17|224|220.64|224.65|221.29|223.82|220.46|0
1645769700000|2022-02-25 06:15:00|224.24|220.88|223.29|219.93|224.53|221.17|223|219.64|0
1645770000000|2022-02-25 06:20:00|223.35|219.99|223.58|220.22|224.35|220.99|223.29|219.93|0
1645770300000|2022-02-25 06:25:00|223.64|220.28|224.11|220.75|224.52|221.16|223.52|220.16|0
1645770600000|2022-02-25 06:30:00|224.05|220.69|224.81|221.45|225.93|222.57|223.93|220.57|0
1645770900000|2022-02-25 06:35:00|224.75|221.39|224.51|221.15|225.93|222.57|224.22|220.86|0
1645771200000|2022-02-25 06:40:00|224.39|221.03|224.63|221.27|224.98|221.62|223.68|220.32|0
1645771500000|2022-02-25 06:45:00|224.57|221.21|225.04|221.68|225.8|222.44|224.57|221.21|0
1645771800000|2022-02-25 06:50:00|224.98|221.62|224.97|221.61|225.62|222.26|224.8|221.44|0
1645772100000|2022-02-25 06:55:00|225.03|221.67|225.03|221.67|225.92|222.56|224.38|221.02|0
1645772400000|2022-02-25 07:00:00|224.97|221.61|225.5|222.14|226.39|223.03|222.09|218.73|0
1645772700000|2022-02-25 07:05:00|225.74|222.38|227.16|223.8|227.75|224.39|225.62|222.26|0
1645773000000|2022-02-25 07:10:00|227.27|223.91|226.91|223.55|228.04|224.68|225.79|222.43|0
1645773300000|2022-02-25 07:15:00|226.85|223.49|226.55|223.19|227.27|223.91|222.79|219.43|0
1645773600000|2022-02-25 07:20:00|226.49|223.13|226.6|223.24|227.5|224.14|226.14|222.78|0
1645773900000|2022-02-25 07:25:00|226.53|223.17|225.35|221.99|227.36|224|225.35|221.99|0
1645774200000|2022-02-25 07:30:00|225.58|222.22|224.52|221.16|226.77|223.41|224.52|221.16|0
1645774500000|2022-02-25 07:35:00|224.4|221.04|225.05|221.69|225.1|221.74|223.34|219.98|0
1645774800000|2022-02-25 07:40:00|224.93|221.57|226.34|222.98|226.64|223.28|224.69|221.33|0
1645775100000|2022-02-25 07:45:00|226.28|222.92|226.87|223.51|227.83|224.47|226.11|222.75|0
1645775400000|2022-02-25 07:50:00|227.05|223.69|230.33|226.97|230.33|226.97|226.52|223.16|0
1645775700000|2022-02-25 07:55:00|230.57|227.21|227.82|224.46|232.19|228.83|227.34|223.98|0
1645776000000|2022-02-25 08:00:00|227.93|224.57|229.48|226.12|230.92|227.56|227.93|224.57|0
1645776300000|2022-02-25 08:05:00|229|226.36|231.4|228.76|233.33|230.69|229|226.36|0
1645776600000|2022-02-25 08:10:00|231.04|228.4|234.54|231.9|237.48|234.84|231.04|228.4|0
1645776900000|2022-02-25 08:15:00|234.42|231.78|234.78|232.14|238.09|235.45|233.94|231.3|0
1645777200000|2022-02-25 08:20:00|234.42|231.78|235.75|233.11|237.1|234.46|234.3|231.66|0
1645777500000|2022-02-25 08:25:00|235.33|232.69|237.16|234.52|237.96|235.32|234.17|231.53|0
1645777800000|2022-02-25 08:30:00|236.97|234.33|233.8|231.16|237.1|234.46|232.71|230.07|0
1645778100000|2022-02-25 08:35:00|233.68|231.04|238.14|235.5|239.92|237.28|233.38|230.74|0
1645778400000|2022-02-25 08:40:00|237.95|235.31|238.3|235.66|240.8|238.16|233.78|231.14|0
1645778700000|2022-02-25 08:45:00|239.03|236.39|237.8|235.16|239.77|237.13|237.56|234.92|0
1645779000000|2022-02-25 08:50:00|238.05|235.41|237.07|234.43|238.66|236.02|234.77|232.13|0
1645779300000|2022-02-25 08:55:00|237.19|234.55|237.92|235.28|239.63|236.99|236.34|233.7|0
1645779600000|2022-02-25 09:00:00|237.68|235.04|237.92|235.28|238.9|236.26|235.36|232.72|0
1645779900000|2022-02-25 09:05:00|238.04|235.4|239.38|236.74|240|237.36|236.94|234.3|0
1645780200000|2022-02-25 09:10:00|239.5|236.86|239.13|236.49|240.61|237.97|238.64|236|0
1645780500000|2022-02-25 09:15:00|239.2|236.56|237.42|234.78|239.38|236.74|236.32|233.68|0
1645780800000|2022-02-25 09:20:00|237.48|234.84|239.43|236.79|239.74|237.1|236.93|234.29|0
1645781100000|2022-02-25 09:25:00|239.49|236.85|239.24|236.6|240.78|238.14|238.88|236.24|0
1645781400000|2022-02-25 09:30:00|239.12|236.48|237.77|235.13|240.47|237.83|234.56|231.92|0
1645781700000|2022-02-25 09:35:00|237.9|235.26|235.7|233.06|238.02|235.38|235.16|232.52|0
1645782000000|2022-02-25 09:40:00|235.94|233.3|235.7|233.06|238.01|235.37|235.33|232.69|0
1645782300000|2022-02-25 09:45:00|235.64|233|234.06|231.42|235.82|233.18|232.92|230.28|0
1645782600000|2022-02-25 09:50:00|234.18|231.54|232.31|229.67|234.6|231.96|231.35|228.71|0
1645782900000|2022-02-25 09:55:00|232.43|229.79|228.98|226.34|232.43|229.79|227.42|224.78|0
1645783200000|2022-02-25 10:00:00|229.22|226.58|228.97|226.33|230.35|227.71|228.5|225.86|0
1645783500000|2022-02-25 10:05:00|229.09|226.45|227.78|225.14|229.09|226.45|226.24|223.6|0
1645783800000|2022-02-25 10:10:00|227.54|224.9|227.07|224.43|229.45|226.81|226.95|224.31|0
1645784100000|2022-02-25 10:15:00|227.3|224.66|224.82|222.18|227.78|225.14|224.82|222.18|0
1645784400000|2022-02-25 10:20:00|224.7|222.06|224.98|222.34|225.52|222.88|221.54|218.9|0
1645784700000|2022-02-25 10:25:00|224.92|222.28|226.27|223.63|226.75|224.11|224.39|221.75|0
1645785000000|2022-02-25 10:30:00|226.15|223.51|226.27|223.63|226.27|223.63|224.33|221.69|0
1645785300000|2022-02-25 10:35:00|226.15|223.51|225.15|222.51|226.51|223.87|223.79|221.15|0
1645785600000|2022-02-25 10:40:00|225.09|222.45|226.62|223.98|227.92|225.28|225.03|222.39|0
1645785900000|2022-02-25 10:45:00|226.56|223.92|227.39|224.75|228.28|225.64|226.56|223.92|0
1645786200000|2022-02-25 10:50:00|227.32|224.68|226.55|223.91|227.92|225.28|226.26|223.62|0
1645786500000|2022-02-25 10:55:00|226.49|223.85|226.37|223.73|227.56|224.92|226.37|223.73|0
1645786800000|2022-02-25 11:00:00|226.55|223.91|231.85|229.21|231.85|229.21|226.37|223.73|0
1645787100000|2022-02-25 11:05:00|231.97|229.33|232.57|229.93|235.48|232.84|231.73|229.09|0
1645787400000|2022-02-25 11:10:00|232.76|230.12|231.31|228.67|233.06|230.42|231.01|228.37|0
1645787700000|2022-02-25 11:15:00|231.43|228.79|231.91|229.27|233.9|231.26|231.43|228.79|0
1645788000000|2022-02-25 11:20:00|231.72|229.08|229.92|227.28|232.8|230.16|229.56|226.92|0
1645788300000|2022-02-25 11:25:00|231.24|228.6|229.2|226.56|232.56|229.92|228.72|226.08|0
1645788600000|2022-02-25 11:30:00|229.8|227.16|228.12|225.48|232.08|229.44|227.53|224.89|0
1645788900000|2022-02-25 11:35:00|228.24|225.6|222.41|219.77|228.96|226.32|221.06|218.42|0
1645789200000|2022-02-25 11:40:00|222.64|220|227.66|225.02|229.09|226.45|222.23|219.59|0
1645789500000|2022-02-25 11:45:00|227.24|224.6|229.02|226.38|232.03|229.39|222.17|219.53|0
1645789800000|2022-02-25 11:50:00|228.85|226.21|229.98|227.34|231.91|229.27|227.77|225.13|0
1645790100000|2022-02-25 11:55:00|230.16|227.52|226.46|223.82|230.16|227.52|225.1|222.46|0
1645790400000|2022-02-25 12:00:00|226.58|223.94|224.45|221.81|228.06|225.42|224.09|221.45|0
1645790700000|2022-02-25 12:05:00|224.74|222.1|221.57|218.93|225.51|222.87|221.45|218.81|0
1645791000000|2022-02-25 12:10:00|221.68|219.04|222.62|219.98|223.32|220.68|221.1|218.46|0
1645791300000|2022-02-25 12:15:00|222.5|219.86|221.15|218.51|222.85|220.21|218.42|215.78|0
1645791600000|2022-02-25 12:20:00|221.09|218.45|220.57|217.93|221.15|218.51|219.64|217|0
1645791900000|2022-02-25 12:25:00|220.51|217.87|220.39|217.75|220.74|218.1|217.49|214.85|0
1645792200000|2022-02-25 12:30:00|220.62|217.98|220.97|218.33|221.67|219.03|219.11|216.47|0
1645792500000|2022-02-25 12:35:00|221.73|219.09|221.37|218.73|222.9|220.26|221.26|218.62|0
1645792800000|2022-02-25 12:40:00|221.43|218.79|221.14|218.5|222.77|220.13|220.73|218.09|0
1645793100000|2022-02-25 12:45:00|221.31|218.67|222.12|219.48|223.12|220.48|220.96|218.32|0
1645793400000|2022-02-25 12:50:00|222.18|219.54|211.7|209.06|222.3|219.66|210.3|207.66|0
1645793700000|2022-02-25 12:55:00|211.42|208.78|209.78|207.14|211.53|208.89|207.72|205.08|0
1645794000000|2022-02-25 13:00:00|209.62|206.98|211.75|209.11|212.72|210.08|208.77|206.13|0
1645794300000|2022-02-25 13:05:00|211.7|209.06|209.77|207.13|212.03|209.39|208.54|205.9|0
1645794600000|2022-02-25 13:10:00|209.55|206.91|207.26|204.62|210.67|208.03|207.26|204.62|0
1645794900000|2022-02-25 13:15:00|207.32|204.68|205.25|202.61|208.94|206.3|205.25|202.61|0
1645795200000|2022-02-25 13:20:00|205.14|202.5|202.16|199.52|205.42|202.78|201.94|199.3|0
1645795500000|2022-02-25 13:25:00|202.05|199.41|203.42|200.78|204.97|202.33|201.72|199.08|0
1645795800000|2022-02-25 13:30:00|203.53|200.89|199.53|196.89|205.24|202.6|199.2|196.56|0
1645796100000|2022-02-25 13:35:00|199.74|197.1|198.17|195.53|200.18|197.54|197.36|194.72|0
1645796400000|2022-02-25 13:40:00|198.22|195.58|201.37|198.73|202.36|199.72|197.73|195.09|0
1645796700000|2022-02-25 13:45:00|201.48|198.84|202.8|200.16|202.91|200.27|200.5|197.86|0
1645797000000|2022-02-25 13:50:00|202.64|200|204.45|201.81|204.45|201.81|202.58|199.94|0
1645797300000|2022-02-25 13:55:00|204.4|201.76|202.9|200.26|204.56|201.92|201.58|198.94|0
1645797600000|2022-02-25 14:00:00|203.01|200.37|203.34|200.7|204.67|202.03|202.13|199.49|0
1645797900000|2022-02-25 14:05:00|203.29|200.65|204.55|201.91|204.77|202.13|202.57|199.93|0
1645798200000|2022-02-25 14:10:00|204.66|202.02|206.66|204.02|207|204.36|204.11|201.47|0
1645798500000|2022-02-25 14:15:00|206.77|204.13|206.77|204.13|209.24|206.6|206.1|203.46|0
1645798800000|2022-02-25 14:20:00|206.66|204.02|204.54|201.9|207.22|204.58|203.99|201.35|0
1645799100000|2022-02-25 14:25:00|204.65|202.01|205.43|202.79|206.65|204.01|204.54|201.9|0
1645799400000|2022-02-25 14:30:00|205.87|203.23|199.7|197.06|209.79|207.15|199.43|196.79|0
1645799700000|2022-02-25 14:35:00|200.36|197.72|200.9|198.26|202.65|200.01|198.4|195.76|0
1645800000000|2022-02-25 14:40:00|201.34|198.7|207.31|204.67|207.65|205.01|198.61|195.97|0
1645800300000|2022-02-25 14:45:00|206.75|204.11|201.11|198.47|206.75|204.11|200.35|197.71|0
1645800600000|2022-02-25 14:50:00|201.39|198.75|205.41|202.77|205.63|202.99|199.91|197.27|0
1645800900000|2022-02-25 14:55:00|205.19|202.55|210.56|207.92|211.24|208.6|203.75|201.11|0
1645801200000|2022-02-25 15:00:00|210.06|207.42|210.67|208.03|213.18|210.54|208.31|205.67|0
1645801500000|2022-02-25 15:05:00|210.79|208.15|202.85|200.21|210.79|208.15|201.86|199.22|0
1645801800000|2022-02-25 15:10:00|202.74|200.1|204.4|201.76|206.17|203.53|200.77|198.13|0
1645802100000|2022-02-25 15:15:00|204.06|201.42|200.65|198.01|207.4|204.76|200.32|197.68|0
1645802400000|2022-02-25 15:20:00|200.54|197.9|198.26|195.62|202.84|200.2|196.64|194|0
1645802700000|2022-02-25 15:25:00|198.31|195.67|195.45|192.81|198.96|196.32|194.17|191.53|0
1645803000000|2022-02-25 15:30:00|195.02|192.38|196.31|193.67|197.49|194.85|194.17|191.53|0
1645803300000|2022-02-25 15:35:00|196.52|193.88|198.57|195.93|201.19|198.55|196.09|193.45|0
1645803600000|2022-02-25 15:40:00|198.46|195.82|192.4|189.76|198.46|195.82|192.4|189.76|0
1645803900000|2022-02-25 15:45:00|192.24|189.6|188.66|186.02|193.2|190.56|188.51|185.87|0
1645804200000|2022-02-25 15:50:00|188.77|186.13|189.92|187.28|193.71|191.07|187.83|185.19|0
1645804500000|2022-02-25 15:55:00|189.81|187.17|190.96|188.32|192.54|189.9|187.73|185.09|0
1645804800000|2022-02-25 16:00:00|190.65|188.01|187.1|184.46|193.81|191.17|187.1|184.46|0
1645805100000|2022-02-25 16:05:00|187|184.36|187.72|185.08|190.75|188.11|187|184.36|0
1645805400000|2022-02-25 16:10:00|187.51|184.87|184.22|181.58|188.34|185.7|183|180.36|0
1645805700000|2022-02-25 16:15:00|184.12|181.48|181.98|179.34|185.5|182.86|181.98|179.34|0
1645806000000|2022-02-25 16:20:00|181.77|179.13|179.77|177.13|181.88|179.24|178.86|176.22|0
1645806300000|2022-02-25 16:25:00|179.97|177.33|179.61|176.97|183.18|180.54|179.36|176.72|0
1645806600000|2022-02-25 16:30:00|179.71|177.07|179|176.36|181.49|178.85|178.55|175.91|0
1645806900000|2022-02-25 16:35:00|178.7|176.06|180.42|177.78|182.26|179.62|178.5|175.86|0
1645807200000|2022-02-25 16:40:00|180.52|177.88|180.72|178.08|181.95|179.31|179.2|176.56|0
1645807500000|2022-02-25 16:45:00|180.52|177.88|178.18|175.54|180.52|177.88|177.98|175.34|0
1645807800000|2022-02-25 16:50:00|178.08|175.44|176.38|173.74|179.14|176.5|176.18|173.54|0
1645808100000|2022-02-25 16:55:00|176.58|173.94|173.64|171|176.58|173.94|173.39|170.75|0
1645808400000|2022-02-25 17:00:00|173.59|170.95|174.97|172.33|174.97|172.33|172.6|169.96|0
1645808700000|2022-02-25 17:05:00|174.68|172.04|176.92|174.28|176.97|174.33|174.68|172.04|0
1645809000000|2022-02-25 17:10:00|176.77|174.13|178.07|175.43|178.07|175.43|175.37|172.73|0
1645809300000|2022-02-25 17:15:00|177.97|175.33|175.76|173.12|178.37|175.73|175.56|172.92|0
1645809600000|2022-02-25 17:20:00|175.86|173.22|177.77|175.13|178.42|175.78|175.76|173.12|0
1645809900000|2022-02-25 17:25:00|177.92|175.28|175.13|172.49|178.42|175.78|174.93|172.29|0
1645810200000|2022-02-25 17:30:00|175.03|172.39|173.45|170.81|175.03|172.39|173.06|170.42|0
1645810500000|2022-02-25 17:35:00|173.25|170.61|174.14|171.5|174.83|172.19|172.96|170.32|0
1645810800000|2022-02-25 17:40:00|174.04|171.4|173.2|170.56|174.23|171.59|172.96|170.32|0
1645811100000|2022-02-25 17:45:00|173.15|170.51|174.92|172.28|174.92|172.28|172.95|170.31|0
1645811400000|2022-02-25 17:50:00|175.02|172.38|178.1|175.46|178.2|175.56|175.02|172.38|0
1645811700000|2022-02-25 17:55:00|178.2|175.56|178.2|175.56|180.11|177.47|177.3|174.66|0
1645812000000|2022-02-25 18:00:00|178.4|175.76|177.29|174.65|179.15|176.51|176|173.36|0
1645812300000|2022-02-25 18:05:00|177.85|175.21|179.5|176.86|179.9|177.26|177.69|175.05|0
1645812600000|2022-02-25 18:10:00|179.3|176.66|179.55|176.91|182.24|179.6|179.25|176.61|0
1645812900000|2022-02-25 18:15:00|179.29|176.65|176.98|174.34|180.61|177.97|176.64|174|0
1645813200000|2022-02-25 18:20:00|176.88|174.24|176.93|174.29|178.28|175.64|176.68|174.04|0
1645813500000|2022-02-25 18:25:00|177.08|174.44|175.39|172.75|177.08|174.44|174.4|171.76|0
1645813800000|2022-02-25 18:30:00|175.29|172.65|174.1|171.46|175.44|172.8|173.31|170.67|0
1645814100000|2022-02-25 18:35:00|174|171.36|174.69|172.05|176.82|174.18|174|171.36|0
1645814400000|2022-02-25 18:40:00|174.39|171.75|171.45|168.81|174.59|171.95|171.25|168.61|0
1645814700000|2022-02-25 18:45:00|171.54|168.9|171.54|168.9|172.91|170.27|170.96|168.32|0
1645815000000|2022-02-25 18:50:00|171.64|169|172.71|170.07|172.71|170.07|170.95|168.31|0
1645815300000|2022-02-25 18:55:00|173|170.36|175.17|172.53|176.76|174.12|173|170.36|0
1645815600000|2022-02-25 19:00:00|174.97|172.33|173.19|170.55|177.56|174.92|172.31|169.67|0
1645815900000|2022-02-25 19:05:00|173.68|171.04|176.25|173.61|176.65|174.01|173.29|170.65|0
1645816200000|2022-02-25 19:10:00|176.05|173.41|176.65|174.01|178.45|175.81|175.46|172.82|0
1645816500000|2022-02-25 19:15:00|176.4|173.76|176.35|173.71|176.6|173.96|175.45|172.81|0
1645816800000|2022-02-25 19:20:00|176.7|174.06|172.49|169.85|176.7|174.06|172.35|169.71|0
1645817100000|2022-02-25 19:25:00|172.69|170.05|173.37|170.73|173.87|171.23|172.1|169.46|0
1645817400000|2022-02-25 19:30:00|173.18|170.54|177.03|174.39|177.73|175.09|171.51|168.87|0
1645817700000|2022-02-25 19:35:00|176.83|174.19|176.43|173.79|177.03|174.39|174.65|172.01|0
1645818000000|2022-02-25 19:40:00|176.63|173.99|175.63|172.99|178.13|175.49|175.04|172.4|0
1645818300000|2022-02-25 19:45:00|175.73|173.09|177.42|174.78|177.42|174.78|175.14|172.5|0
1645818600000|2022-02-25 19:50:00|178.12|175.48|180.36|177.72|182.39|179.75|177.12|174.48|0
1645818900000|2022-02-25 19:55:00|180.06|177.42|178.25|175.61|180.26|177.62|176.26|173.62|0
1645819200000|2022-02-25 20:00:00|178.35|175.71|180.86|178.22|181.87|179.23|178.35|175.71|0
1645819500000|2022-02-25 20:05:00|180.4|177.76|179.44|176.8|181.26|178.62|178.64|176|0
1645819800000|2022-02-25 20:10:00|179.14|176.5|179.57|176.93|181.36|178.72|178.54|175.9|0
1645820100000|2022-02-25 20:15:00|179.37|176.73|177.27|174.63|180.12|177.48|176.78|174.14|0
1645820400000|2022-02-25 20:20:00|177.07|174.43|174.8|172.16|177.92|175.28|173.82|171.18|0
1645820700000|2022-02-25 20:25:00|174.9|172.26|178.03|175.39|178.53|175.89|174.7|172.06|0
1645821000000|2022-02-25 20:30:00|177.74|175.1|176.86|174.22|178.23|175.59|173.81|171.17|0
1645821300000|2022-02-25 20:35:00|176.91|174.27|175.87|173.23|178.76|176.12|175.67|173.03|0
1645821600000|2022-02-25 20:40:00|175.97|173.33|174.88|172.24|177.36|174.72|173.21|170.57|0
1645821900000|2022-02-25 20:45:00|175.17|172.53|175.47|172.83|175.96|173.32|173.11|170.47|0
1645822200000|2022-02-25 20:50:00|174.09|171.45|173.11|170.47|175.66|173.02|171.65|169.01|0
1645822500000|2022-02-25 20:55:00|173.6|170.96|172.13|169.49|174.09|171.45|171.64|169|0
1645822800000|2022-02-25 21:00:00|172.03|169.39|172.61|169.97|172.61|169.97|170.87|168.23|0
1645823100000|2022-02-25 21:05:00|172.51|169.87|171.73|169.09|172.71|170.07|171.35|168.71|0
1645823400000|2022-02-25 21:10:00|171.83|169.19|172.41|169.77|172.41|169.77|171.05|168.41|0
1646035500000|2022-02-28 08:05:00|202.89|200.25|204.56|201.92|204.56|201.92|202.51|199.87|0
1646035800000|2022-02-28 08:10:00|204.88|202.24|207.98|205.34|208.59|205.95|202.67|200.03|0
1646036100000|2022-02-28 08:15:00|207.54|204.9|207.21|204.57|207.54|204.9|204.77|202.13|0
1646036400000|2022-02-28 08:20:00|207.1|204.46|208.85|206.21|209.02|206.38|205.58|202.94|0
1646036700000|2022-02-28 08:25:00|208.74|206.1|207.04|204.4|208.96|206.32|206.93|204.29|0
1646037000000|2022-02-28 08:30:00|207.09|204.45|209.67|207.03|209.83|207.19|206.99|204.35|0
1646037300000|2022-02-28 08:35:00|209.5|206.86|213.19|210.55|213.19|210.55|208.73|206.09|0
1646037600000|2022-02-28 08:40:00|213.03|210.39|214.59|211.95|215.87|213.23|211.97|209.33|0
1646037900000|2022-02-28 08:45:00|214.92|212.28|214.19|211.55|215.98|213.34|213.41|210.77|0
1646038200000|2022-02-28 08:50:00|214.14|211.5|213.02|210.38|214.64|212|212.8|210.16|0
1646038500000|2022-02-28 08:55:00|213.07|210.43|212.57|209.93|213.69|211.05|212.02|209.38|0
1646038800000|2022-02-28 09:00:00|212.35|209.71|208.93|206.29|213.01|210.37|208.43|205.79|0
1646039100000|2022-02-28 09:05:00|209.04|206.4|201.66|199.02|209.04|206.4|201.44|198.8|0
1646039400000|2022-02-28 09:10:00|201.76|199.12|203.21|200.57|203.65|201.01|200.8|198.16|0
1646039700000|2022-02-28 09:15:00|203.11|200.47|206.58|203.94|206.84|204.2|203.11|200.47|0
1646040000000|2022-02-28 09:20:00|206.74|204.1|210.28|207.64|210.33|207.69|205.87|203.23|0
1646040300000|2022-02-28 09:25:00|210.06|207.42|211.27|208.63|212.26|209.62|209.46|206.82|0
1646040600000|2022-02-28 09:30:00|211.16|208.52|211.37|208.73|213.14|210.5|210.99|208.35|0
1646040900000|2022-02-28 09:35:00|211.15|208.51|210.87|208.23|212.97|210.33|210.65|208.01|0
1646041200000|2022-02-28 09:40:00|210.93|208.29|208.3|205.66|211.59|208.95|208.13|205.49|0
1646041500000|2022-02-28 09:45:00|208.35|205.71|207.97|205.33|208.68|206.04|206.99|204.35|0
1646041800000|2022-02-28 09:50:00|208.08|205.44|207.47|204.83|209.11|206.47|205.85|203.21|0
1646042100000|2022-02-28 09:55:00|207.53|204.89|208.23|205.59|208.94|206.3|206.17|203.53|0
1646042400000|2022-02-28 10:00:00|208.12|205.48|207.52|204.88|208.4|205.76|206.11|203.47|0
1646042700000|2022-02-28 10:05:00|207.68|205.04|210.24|207.6|210.24|207.6|207.46|204.82|0
1646043000000|2022-02-28 10:10:00|210.35|207.71|210.35|207.71|211.67|209.03|210.08|207.44|0
1646043300000|2022-02-28 10:15:00|210.51|207.87|210.51|207.87|210.84|208.2|209.53|206.89|0
1646043600000|2022-02-28 10:20:00|210.18|207.54|208.98|206.34|210.95|208.31|208.87|206.23|0
1646043900000|2022-02-28 10:25:00|208.87|206.23|211.76|209.12|212.04|209.4|208.87|206.23|0
1646044200000|2022-02-28 10:30:00|211.82|209.18|210.28|207.64|213.8|211.16|210.17|207.53|0
1646044500000|2022-02-28 10:35:00|210.39|207.75|213.08|210.44|214.72|212.08|209.41|206.77|0
1646044800000|2022-02-28 10:40:00|212.64|210|211.33|208.69|213.51|210.87|211.05|208.41|0
1646045100000|2022-02-28 10:45:00|211.16|208.52|208.4|205.76|211.43|208.79|207.76|205.12|0
1646045400000|2022-02-28 10:50:00|207.53|204.89|207.09|204.45|208.12|205.48|207.09|204.45|0
1646045700000|2022-02-28 10:55:00|207.15|204.51|206.5|203.86|208.76|206.12|206.18|203.54|0
1646046000000|2022-02-28 11:00:00|206.61|203.97|205.85|203.21|206.93|204.29|202.45|199.81|0
1646046300000|2022-02-28 11:05:00|205.64|203|205.85|203.21|206.71|204.07|205.1|202.46|0
1646046600000|2022-02-28 11:10:00|205.96|203.32|206.86|204.22|207.03|204.39|204.3|201.66|0
1646046900000|2022-02-28 11:15:00|206.81|204.17|209.45|206.81|209.45|206.81|206.75|204.11|0
1646047200000|2022-02-28 11:20:00|209.4|206.76|207.88|205.24|209.5|206.86|207.56|204.92|0
1646047500000|2022-02-28 11:25:00|207.99|205.35|209.33|206.69|209.98|207.34|207.39|204.75|0
1646047800000|2022-02-28 11:30:00|209.39|206.75|209|206.36|209.93|207.29|208.74|206.1|0
1646048100000|2022-02-28 11:35:00|209.17|206.53|207.92|205.28|210.03|207.39|207.01|204.37|0
1646048400000|2022-02-28 11:40:00|207.98|205.34|209.27|206.63|209.76|207.12|207.65|205.01|0
1646048700000|2022-02-28 11:45:00|209.38|206.74|209.81|207.17|210.51|207.87|208.62|205.98|0
1646049000000|2022-02-28 11:50:00|209.48|206.84|209.86|207.22|210.94|208.3|208.78|206.14|0
1646049300000|2022-02-28 11:55:00|209.8|207.16|208.39|205.75|210.07|207.43|206.67|204.03|0
1646049600000|2022-02-28 12:00:00|208.5|205.86|208.01|205.37|208.61|205.97|206.29|203.65|0
1646049900000|2022-02-28 12:05:00|208.07|205.43|206.66|204.02|208.07|205.43|206.39|203.75|0
1646050200000|2022-02-28 12:10:00|206.61|203.97|204.25|201.61|207.52|204.88|203.83|201.19|0
1646050500000|2022-02-28 12:15:00|204.36|201.72|202.97|200.33|205.69|203.05|202.92|200.28|0
1646050800000|2022-02-28 12:20:00|202.87|200.23|198.77|196.13|203.08|200.44|198.25|195.61|0
1646051100000|2022-02-28 12:25:00|198.82|196.18|199.1|196.46|203.88|201.24|197.22|194.58|0
1646051400000|2022-02-28 12:30:00|199.31|196.67|199.2|196.56|199.83|197.19|197.79|195.15|0
1646051700000|2022-02-28 12:35:00|199.35|196.71|199.61|196.97|200.67|198.03|198.72|196.08|0
1646052000000|2022-02-28 12:40:00|199.66|197.02|199.87|197.23|201.14|198.5|197.57|194.93|0
1646052300000|2022-02-28 12:45:00|199.77|197.13|198.87|196.23|201.08|198.44|198.56|195.92|0
1646052600000|2022-02-28 12:50:00|198.92|196.28|197.62|194.98|199.5|196.86|197.62|194.98|0
1646052900000|2022-02-28 12:55:00|197.46|194.82|203.17|200.53|205.37|202.73|197.21|194.57|0
1646053200000|2022-02-28 13:00:00|203.44|200.8|205.94|203.3|208.55|205.91|202.4|199.76|0
1646053500000|2022-02-28 13:05:00|205.67|203.03|205.56|202.92|206.8|204.16|204.92|202.28|0
1646053800000|2022-02-28 13:10:00|204.98|202.34|206.84|204.2|206.84|204.2|204.33|201.69|0
1646054100000|2022-02-28 13:15:00|206.79|204.15|205.93|203.29|207.11|204.47|205.4|202.76|0
1646054400000|2022-02-28 13:20:00|206.04|203.4|205.87|203.23|207.05|204.41|205.44|202.8|0
1646054700000|2022-02-28 13:25:00|206.08|203.44|204.96|202.32|206.62|203.98|204.85|202.21|0
1646055000000|2022-02-28 13:30:00|204.8|202.16|208.39|205.75|209.09|206.45|203.36|200.72|0
1646055300000|2022-02-28 13:35:00|208.44|205.8|210.45|207.81|210.45|207.81|208.12|205.48|0
1646055600000|2022-02-28 13:40:00|210.61|207.97|211.48|208.84|212.57|209.93|209.41|206.77|0
1646055900000|2022-02-28 13:45:00|211.04|208.4|208.54|205.9|211.32|208.68|208.54|205.9|0
1646056200000|2022-02-28 13:50:00|208.65|206.01|207.46|204.82|208.76|206.12|204.89|202.25|0
1646056500000|2022-02-28 13:55:00|207.35|204.71|207.82|205.18|208.15|205.51|206.32|203.68|0
1646056800000|2022-02-28 14:00:00|208.04|205.4|205.24|202.6|209.23|206.59|204.81|202.17|0
1646057100000|2022-02-28 14:05:00|205.19|202.55|204.16|201.52|205.67|203.03|204.16|201.52|0
1646057400000|2022-02-28 14:10:00|203.95|201.31|203.95|201.31|205.55|202.91|203.31|200.67|0
1646057700000|2022-02-28 14:15:00|203.63|200.99|203.57|200.93|204|201.36|201.82|199.18|0
1646058000000|2022-02-28 14:20:00|203.62|200.98|204.58|201.94|204.79|202.15|202.98|200.34|0
1646058300000|2022-02-28 14:25:00|205.01|202.37|204.68|202.04|205.01|202.37|202.87|200.23|0
1646058600000|2022-02-28 14:30:00|204.9|202.26|202.44|199.8|205.54|202.9|199.91|197.27|0
1646058900000|2022-02-28 14:35:00|202.34|199.7|198.23|195.59|202.34|199.7|196.2|193.56|0
1646059200000|2022-02-28 14:40:00|198.64|196|198.81|196.17|202.14|199.5|197.71|195.07|0
1646059500000|2022-02-28 14:45:00|199.17|196.53|198.22|195.58|200.65|198.01|195.88|193.24|0
1646059800000|2022-02-28 14:50:00|198.43|195.79|196.65|194.01|199.33|196.69|194.37|191.73|0
1646060100000|2022-02-28 14:55:00|196.86|194.22|195.09|192.45|198.01|195.37|194.16|191.52|0
1646060400000|2022-02-28 15:00:00|194.68|192.04|198.04|195.4|198.67|196.03|193.85|191.21|0
1646060700000|2022-02-28 15:05:00|197.41|194.77|199.19|196.55|200.78|198.14|196.37|193.73|0
1646061000000|2022-02-28 15:10:00|199.4|196.76|201.41|198.77|202.37|199.73|198.14|195.5|0
1646061300000|2022-02-28 15:15:00|201.68|199.04|203.11|200.47|204.08|201.44|200.83|198.19|0
1646061600000|2022-02-28 15:20:00|202.9|200.26|198.7|196.06|203.11|200.47|197.7|195.06|0
1646061900000|2022-02-28 15:25:00|198.85|196.21|197.94|195.3|200.55|197.91|196.22|193.58|0
1646062200000|2022-02-28 15:30:00|198.15|195.51|195.42|192.78|198.15|195.51|192.51|189.87|0
1646062500000|2022-02-28 15:35:00|195.47|192.83|189.94|187.3|195.52|192.88|189.43|186.79|0
1646062800000|2022-02-28 15:40:00|189.53|186.89|186.32|183.68|190.14|187.5|186.02|183.38|0
1646063100000|2022-02-28 15:45:00|186.48|183.84|188.35|185.71|188.45|185.81|185.47|182.83|0
1646063400000|2022-02-28 15:50:00|188.14|185.5|187.73|185.09|189.16|186.52|185.92|183.28|0
1646063700000|2022-02-28 15:55:00|187.63|184.99|183.74|181.1|187.63|184.99|183.74|181.1|0
1646064000000|2022-02-28 16:00:00|183.44|180.8|182.54|179.9|184.44|181.8|181.44|178.8|0
1646064300000|2022-02-28 16:05:00|182.64|180|183.63|180.99|184.64|182|182.54|179.9|0
1646064600000|2022-02-28 16:10:00|183.49|180.85|184.43|181.79|185.55|182.91|182.13|179.49|0
1646064900000|2022-02-28 16:15:00|184.29|181.65|181.13|178.49|184.43|181.79|179.89|177.25|0
1646065200000|2022-02-28 16:20:00|181.43|178.79|178.17|175.53|181.43|178.79|178.17|175.53|0
1646065500000|2022-02-28 16:25:00|178.26|175.62|175.34|172.7|179.4|176.76|174.66|172.02|0
1646065800000|2022-02-28 16:30:00|175.44|172.8|174|171.36|176.03|173.39|171.67|169.03|0
1646066100000|2022-02-28 16:35:00|173.7|171.06|177.26|174.62|177.26|174.62|173.12|170.48|0
1646066400000|2022-02-28 16:40:00|176.87|174.23|176.37|173.73|178.35|175.71|175.59|172.95|0
1646066700000|2022-02-28 16:45:00|176.18|173.54|179.92|177.28|180.23|177.59|176.08|173.44|0
1646067000000|2022-02-28 16:50:00|179.82|177.18|179.07|176.43|181.01|178.37|178.92|176.28|0
1646067300000|2022-02-28 16:55:00|179.02|176.38|176.65|174.01|179.02|176.38|176.07|173.43|0
1646067600000|2022-02-28 17:00:00|176.75|174.11|177.24|174.6|177.44|174.8|175.43|172.79|0
1646067900000|2022-02-28 17:05:00|177.04|174.4|183.81|181.17|184.12|181.48|176.95|174.31|0
1646068200000|2022-02-28 17:10:00|183.71|181.07|186.45|183.81|187.27|184.63|183.61|180.97|0
1646068500000|2022-02-28 17:15:00|186.35|183.71|185.83|183.19|188.19|185.55|185.53|182.89|0
1646068800000|2022-02-28 17:20:00|185.73|183.09|188.49|185.85|189.11|186.47|184.82|182.18|0
1646069100000|2022-02-28 17:25:00|188.44|185.8|187.1|184.46|188.44|185.8|186.85|184.21|0
1646069400000|2022-02-28 17:30:00|187.26|184.62|189|186.36|190.14|187.5|186.23|183.59|0
1646069700000|2022-02-28 17:35:00|188.79|186.15|191.17|188.53|191.28|188.64|188.38|185.74|0
1646070000000|2022-02-28 17:40:00|190.91|188.27|193.15|190.51|193.31|190.67|190.55|187.91|0
1646070300000|2022-02-28 17:45:00|193.47|190.83|192.31|189.67|195.25|192.61|192.31|189.67|0
1646070600000|2022-02-28 17:50:00|192.41|189.77|194.19|191.55|195.67|193.03|191.89|189.25|0
1646070900000|2022-02-28 17:55:00|193.98|191.34|193.63|190.99|195.83|193.19|193.46|190.82|0
1646071200000|2022-02-28 18:00:00|193.84|191.2|190.82|188.18|194.25|191.61|189.9|187.26|0
1646071500000|2022-02-28 18:05:00|190.41|187.77|188.01|185.37|191.34|188.7|184.43|181.79|0
1646071800000|2022-02-28 18:10:00|188.21|185.57|188.21|185.57|189.13|186.49|186.38|183.74|0
1646072100000|2022-02-28 18:15:00|188|185.36|193.46|190.82|194.09|191.45|187.8|185.16|0
1646072400000|2022-02-28 18:20:00|193.88|191.24|195.65|193.01|196.81|194.17|193.67|191.03|0
1646072700000|2022-02-28 18:25:00|195.86|193.22|194.57|191.93|197.67|195.03|193.43|190.79|0
1646073000000|2022-02-28 18:30:00|194.68|192.04|195.72|193.08|197.08|194.44|193.33|190.69|0
1646073300000|2022-02-28 18:35:00|195.82|193.18|193.94|191.3|197.08|194.44|193.43|190.79|0
1646073600000|2022-02-28 18:40:00|193.63|190.99|194.67|192.03|195.14|192.5|191.87|189.23|0
1646073900000|2022-02-28 18:45:00|194.46|191.82|193.52|190.88|196.96|194.32|193.52|190.88|0
1646074200000|2022-02-28 18:50:00|193.47|190.83|190.43|187.79|193.47|190.83|189.46|186.82|0
1646074500000|2022-02-28 18:55:00|190.94|188.3|191.3|188.66|192.89|190.25|190.02|187.38|0
1646074800000|2022-02-28 19:00:00|191.55|188.91|201.29|198.65|201.29|198.65|191.55|188.91|0
1646075100000|2022-02-28 19:05:00|200.76|198.12|205.59|202.95|205.7|203.06|200.28|197.64|0
1646075400000|2022-02-28 19:10:00|205.48|202.84|202.86|200.22|207.55|204.91|202.74|200.1|0
1646075700000|2022-02-28 19:15:00|203.13|200.49|201.03|198.39|205.19|202.55|200.61|197.97|0
1646076000000|2022-02-28 19:20:00|200.82|198.18|208.34|205.7|208.34|205.7|200.6|197.96|0
1646076300000|2022-02-28 19:25:00|207.57|204.93|207.14|204.5|208.39|205.75|205.41|202.77|0
1646076600000|2022-02-28 19:30:00|207.03|204.39|207.62|204.98|209.2|206.56|205.51|202.87|0
1646076900000|2022-02-28 19:35:00|207.3|204.66|207.08|204.44|208|205.36|203.47|200.83|0
1646077200000|2022-02-28 19:40:00|207.4|204.76|200.7|198.06|207.56|204.92|199.64|197|0
1646077500000|2022-02-28 19:45:00|200.91|198.27|202.93|200.29|203.89|201.25|200.27|197.63|0
1646077800000|2022-02-28 19:50:00|202.29|199.65|201.33|198.69|203.35|200.71|201.11|198.47|0
1646078100000|2022-02-28 19:55:00|201.43|198.79|197.89|195.25|201.54|198.9|196.1|193.46|0
1646078400000|2022-02-28 20:00:00|197.78|195.14|198.94|196.3|199.37|196.73|197.36|194.72|0
1646078700000|2022-02-28 20:05:00|199.05|196.41|198.57|195.93|203.05|200.41|197.88|195.24|0
1646079000000|2022-02-28 20:10:00|198.83|196.19|201.17|198.53|202.45|199.81|198.62|195.98|0
1646079300000|2022-02-28 20:15:00|200.21|197.57|198.19|195.55|201.59|198.95|197.03|194.39|0
1646079600000|2022-02-28 20:20:00|198.08|195.44|190.4|187.76|202.52|199.88|190.3|187.66|0
1646079900000|2022-02-28 20:25:00|190.5|187.86|191.23|188.59|191.96|189.32|188.64|186|0
1646080200000|2022-02-28 20:30:00|191.44|188.8|196.49|193.85|196.49|193.85|191.44|188.8|0
1646080500000|2022-02-28 20:35:00|196.39|193.75|201.99|199.35|203.63|200.99|196.17|193.53|0
1646080800000|2022-02-28 20:40:00|202.1|199.46|194.16|191.52|202.1|199.46|193.63|190.99|0
1646081100000|2022-02-28 20:45:00|194.21|191.57|186.83|184.19|194.21|191.57|185.05|182.41|0
1646081400000|2022-02-28 20:50:00|186.73|184.09|182.91|180.27|188.1|185.46|182.91|180.27|0
1646081700000|2022-02-28 20:55:00|183.01|180.37|180.6|177.96|183.41|180.77|178.92|176.28|0
1646082000000|2022-02-28 21:00:00|180.5|177.86|179.71|177.07|181.3|178.66|179.41|176.77|0
1646082300000|2022-02-28 21:05:00|180|177.36|181.49|178.85|182.1|179.46|179.21|176.57|0
1646082600000|2022-02-28 21:10:00|181.39|178.75|180.39|177.75|181.49|178.85|179.4|176.76|0
1646082900000|2022-02-28 21:15:00|180.65|177.29|179.76|176.4|180.65|177.29|179.46|176.1|0
1646083200000|2022-02-28 21:20:00|179.71|176.35|180.25|176.89|180.35|176.99|179.66|176.3|0
1646083500000|2022-02-28 21:25:00|180.1|176.74|180.1|176.74|180.65|177.29|179.95|176.59|0
1646083800000|2022-02-28 21:30:00|180.15|176.79|179.94|176.58|180.15|176.79|179.45|176.09|0
1646084100000|2022-02-28 21:35:00|180.04|176.68|179.45|176.09|180.04|176.68|179.45|176.09|0
1646084400000|2022-02-28 21:40:00|179.54|176.18|179.64|176.28|179.74|176.38|179.5|176.14|0
1646084700000|2022-02-28 21:45:00|179.74|176.38|179.74|176.38|179.74|176.38|179.54|176.18|0
1646085000000|2022-02-28 21:50:00|179.64|176.28|179.53|176.17|179.73|176.37|179.24|175.88|0
1646085300000|2022-02-28 21:55:00|179.63|176.27|179.68|176.32|179.73|176.37|179.58|176.22|0
1646085600000|2022-02-28 22:00:00|179.7|176.34|179.85|176.49|180.07|176.71|179.7|176.34|0
1646085900000|2022-02-28 22:05:00|179.84|176.48|180.06|176.7|180.12|176.76|179.82|176.46|0
1646086200000|2022-02-28 22:10:00|180.22|176.86|180.19|176.83|180.32|176.96|180.13|176.77|0
1646086500000|2022-02-28 22:15:00|180.16|176.8|180.09|176.73|180.16|176.8|180.09|176.73|0
1646086800000|2022-02-28 22:20:00|180.13|176.77|180.14|176.78|180.21|176.85|179.97|176.61|0
1646087100000|2022-02-28 22:25:00|180.17|176.81|180.14|176.78|180.31|176.95|180.11|176.75|0
1646087400000|2022-02-28 22:30:00|180.29|176.93|180.36|177|180.44|177.08|180.22|176.86|0
1646087700000|2022-02-28 22:35:00|180.32|176.96|180.4|177.04|180.48|177.12|180.26|176.9|0
1646088000000|2022-02-28 22:40:00|180.39|177.03|180.66|177.3|180.68|177.32|180.37|177.01|0
1646088300000|2022-02-28 22:45:00|180.57|177.21|180.38|177.02|180.62|177.26|180.38|177.02|0
1646088600000|2022-02-28 22:50:00|180.43|177.07|180.7|177.34|180.8|177.44|180.19|176.83|0
1646088900000|2022-02-28 22:55:00|180.67|177.31|180.58|177.22|180.68|177.32|180.58|177.22|0
1646089200000|2022-02-28 23:00:00|180.13|176.77|179.44|176.08|181.03|177.67|179.38|176.02|0
1646089500000|2022-02-28 23:05:00|179.29|175.93|179.48|176.12|179.53|176.17|178.79|175.43|0
1646089800000|2022-02-28 23:10:00|179.33|175.97|180.22|176.86|180.82|177.46|179.33|175.97|0
1646090100000|2022-02-28 23:15:00|180.27|176.91|179.97|176.61|180.32|176.96|178.98|175.62|0
1646090400000|2022-02-28 23:20:00|180.12|176.76|178.38|175.02|180.32|176.96|178.09|174.73|0
1646090700000|2022-02-28 23:25:00|178.48|175.12|178.97|175.61|179.32|175.96|178.19|174.83|0
1646091000000|2022-02-28 23:30:00|178.87|175.51|177.39|174.03|179.12|175.76|177|173.64|0
1646091300000|2022-02-28 23:35:00|177.29|173.93|176.65|173.29|177.29|173.93|176.07|172.71|0
1646091600000|2022-02-28 23:40:00|176.7|173.34|177.24|173.88|177.53|174.17|176.6|173.24|0
1646091900000|2022-02-28 23:45:00|177.19|173.83|177.24|173.88|177.83|174.47|176.89|173.53|0
1646092200000|2022-02-28 23:50:00|177.09|173.73|175.47|172.11|177.09|173.73|175.03|171.67|0
1646092500000|2022-02-28 23:55:00|175.52|172.16|176.79|173.43|176.79|173.43|175.22|171.86|0
1646092800000|2022-03-01 00:00:00|176.69|173.33|176.68|173.32|176.69|173.33|175.61|172.25|0
1646093100000|2022-03-01 00:05:00|176.73|173.37|178.84|175.48|178.84|175.48|176.73|173.37|0
1646093400000|2022-03-01 00:10:00|178.7|175.34|177.56|174.2|178.74|175.38|177.36|174|0
1646093700000|2022-03-01 00:15:00|177.46|174.1|176.77|173.41|177.56|174.2|176.19|172.83|0
1646094000000|2022-03-01 00:20:00|176.87|173.51|177.65|174.29|178.1|174.74|176.63|173.27|0
1646094300000|2022-03-01 00:25:00|177.6|174.24|176.96|173.6|177.8|174.44|176.91|173.55|0
1646094600000|2022-03-01 00:30:00|177.01|173.65|177.99|174.63|178.24|174.88|176.67|173.31|0
1646094900000|2022-03-01 00:35:00|177.89|174.53|178.33|174.97|178.62|175.26|177.54|174.18|0
1646095200000|2022-03-01 00:40:00|178.23|174.87|178.82|175.46|179.12|175.76|177.44|174.08|0
1646095500000|2022-03-01 00:45:00|178.77|175.41|182.25|178.89|182.6|179.24|178.67|175.31|0
1646095800000|2022-03-01 00:50:00|182.3|178.94|180.69|177.33|182.3|178.94|180.3|176.94|0
1646096100000|2022-03-01 00:55:00|180.6|177.24|179.9|176.54|180.75|177.39|179.5|176.14|0
1646096400000|2022-03-01 01:00:00|179.8|176.44|180.04|176.68|181.14|177.78|179.2|175.84|0
1646096700000|2022-03-01 01:05:00|179.99|176.63|178.8|175.44|180.39|177.03|178.31|174.95|0
1646097000000|2022-03-01 01:10:00|178.85|175.49|178.8|175.44|179.19|175.83|178.6|175.24|0
1646097300000|2022-03-01 01:15:00|178.7|175.34|179.24|175.88|179.98|176.62|178.7|175.34|0
1646097600000|2022-03-01 01:20:00|179.49|176.13|178.49|175.13|179.49|176.13|178.1|174.74|0
1646097900000|2022-03-01 01:25:00|178.39|175.03|178.96|175.6|180.4|177.04|178.39|175.03|0
1646098200000|2022-03-01 01:30:00|178.91|175.55|178.02|174.66|179.01|175.65|177.83|174.47|0
1646098500000|2022-03-01 01:35:00|177.93|174.57|178.22|174.86|178.91|175.55|177.93|174.57|0
1646098800000|2022-03-01 01:40:00|178.37|175.01|178.51|175.15|178.9|175.54|178.12|174.76|0
1646099100000|2022-03-01 01:45:00|178.31|174.95|181.03|177.67|181.17|177.81|178.31|174.95|0
1646099400000|2022-03-01 01:50:00|180.88|177.52|180.58|177.22|181.23|177.87|180.18|176.82|0
1646099700000|2022-03-01 01:55:00|180.53|177.17|181.76|178.4|181.77|178.41|180.38|177.02|0
1646100000000|2022-03-01 02:00:00|181.66|178.3|180.77|177.41|182.06|178.7|180.77|177.41|0
1646100300000|2022-03-01 02:05:00|180.82|177.46|181.16|177.8|181.21|177.85|180.56|177.2|0
1646100600000|2022-03-01 02:10:00|181.21|177.85|183.05|179.69|183.36|180|181.21|177.85|0
1646100900000|2022-03-01 02:15:00|183.15|179.79|182.4|179.04|183.15|179.79|182.1|178.74|0
1646101200000|2022-03-01 02:20:00|182.35|178.99|182.25|178.89|182.55|179.19|181.9|178.54|0
1646101500000|2022-03-01 02:25:00|182.2|178.84|182.99|179.63|183.34|179.98|181.95|178.59|0
1646101800000|2022-03-01 02:30:00|182.94|179.58|183.34|179.98|183.34|179.98|182.24|178.88|0
1646102100000|2022-03-01 02:35:00|183.24|179.88|183.74|180.38|183.74|180.38|182.64|179.28|0
1646102400000|2022-03-01 02:40:00|183.84|180.48|183.03|179.67|184.64|181.28|182.98|179.62|0
1646102700000|2022-03-01 02:45:00|182.98|179.62|182.88|179.52|183.08|179.72|182.53|179.17|0
1646103000000|2022-03-01 02:50:00|182.93|179.57|181.53|178.17|183.13|179.77|181.33|177.97|0
1646103300000|2022-03-01 02:55:00|181.48|178.12|181.42|178.06|181.87|178.51|181.32|177.96|0
1646103600000|2022-03-01 03:00:00|181.32|177.96|181.32|177.96|181.72|178.36|181.32|177.96|0
1646103900000|2022-03-01 03:05:00|181.37|178.01|182.51|179.15|183.11|179.75|181.32|177.96|0
1646104200000|2022-03-01 03:10:00|182.76|179.4|182.61|179.25|182.91|179.55|181.91|178.55|0
1646104500000|2022-03-01 03:15:00|182.51|179.15|182.31|178.95|182.56|179.2|182.01|178.65|0
1646104800000|2022-03-01 03:20:00|182.36|179|182.4|179.04|182.9|179.54|182.21|178.85|0
1646105100000|2022-03-01 03:25:00|182.35|178.99|182.1|178.74|182.7|179.34|182|178.64|0
1646105400000|2022-03-01 03:30:00|182.05|178.69|182.19|178.83|182.4|179.04|181.6|178.24|0
1646105700000|2022-03-01 03:35:00|182.25|178.89|181.45|178.09|182.29|178.93|181.39|178.03|0
1646106000000|2022-03-01 03:40:00|181.39|178.03|182.89|179.53|183.09|179.73|181.19|177.83|0
1646106300000|2022-03-01 03:45:00|182.84|179.48|182.18|178.82|183.04|179.68|181.98|178.62|0
1646106600000|2022-03-01 03:50:00|182.14|178.78|182.08|178.72|182.48|179.12|181.98|178.62|0
1646106900000|2022-03-01 03:55:00|182.13|178.77|182.28|178.92|182.38|179.02|182.08|178.72|0
1646107200000|2022-03-01 04:00:00|182.18|178.82|182.22|178.86|182.37|179.01|181.73|178.37|0
1646107500000|2022-03-01 04:05:00|182.17|178.81|181.77|178.41|182.47|179.11|181.47|178.11|0
1646107800000|2022-03-01 04:10:00|181.67|178.31|181.77|178.41|182.37|179.01|181.32|177.96|0
1646108100000|2022-03-01 04:15:00|181.87|178.51|182.76|179.4|182.81|179.45|181.72|178.36|0
1646108400000|2022-03-01 04:20:00|182.86|179.5|181.71|178.35|182.96|179.6|181.56|178.2|0
1646108700000|2022-03-01 04:25:00|181.66|178.3|181.66|178.3|181.96|178.6|181.26|177.9|0
1646109000000|2022-03-01 04:30:00|181.71|178.35|181.35|177.99|181.91|178.55|181.35|177.99|0
1646109300000|2022-03-01 04:35:00|181.41|178.05|181.65|178.29|181.85|178.49|181.35|177.99|0
1646109600000|2022-03-01 04:40:00|181.75|178.39|181.4|178.04|182.15|178.79|181.35|177.99|0
1646109900000|2022-03-01 04:45:00|181.35|177.99|180.4|177.04|181.44|178.08|180.05|176.69|0
1646110200000|2022-03-01 04:50:00|180.35|176.99|180.64|177.28|180.7|177.34|180|176.64|0
1646110500000|2022-03-01 04:55:00|180.69|177.33|180.24|176.88|180.89|177.53|180.14|176.78|0
1646110800000|2022-03-01 05:00:00|180.44|177.08|180.74|177.38|180.89|177.53|180.14|176.78|0
1646111100000|2022-03-01 05:05:00|180.64|177.28|180.93|177.57|181.03|177.67|180.49|177.13|0
1646111400000|2022-03-01 05:10:00|181.03|177.67|182.62|179.26|182.72|179.36|181.03|177.67|0
1646111700000|2022-03-01 05:15:00|182.67|179.31|183.72|180.36|183.92|180.56|182.52|179.16|0
1646112000000|2022-03-01 05:20:00|183.52|180.16|183.12|179.76|183.82|180.46|182.82|179.46|0
1646112300000|2022-03-01 05:25:00|183.17|179.81|182.26|178.9|183.82|180.46|182.11|178.75|0
1646112600000|2022-03-01 05:30:00|182.36|179|182.01|178.65|182.71|179.35|181.56|178.2|0
1646112900000|2022-03-01 05:35:00|181.86|178.5|181.61|178.25|181.91|178.55|181.11|177.75|0
1646113200000|2022-03-01 05:40:00|181.8|178.44|180.76|177.4|181.9|178.54|180.71|177.35|0
1646113500000|2022-03-01 05:45:00|180.81|177.45|181.7|178.34|181.8|178.44|180.71|177.35|0
1646113800000|2022-03-01 05:50:00|181.75|178.39|181.69|178.33|182.1|178.74|181.4|178.04|0
1646114100000|2022-03-01 05:55:00|181.59|178.23|181.09|177.73|181.59|178.23|180.6|177.24|0
1646114400000|2022-03-01 06:00:00|181.14|177.78|180.2|176.84|181.24|177.88|180.2|176.84|0
1646114700000|2022-03-01 06:05:00|180.29|176.93|179.6|176.24|180.59|177.23|179.3|175.94|0
1646115000000|2022-03-01 06:10:00|179.65|176.29|180.14|176.78|180.89|177.53|179.65|176.29|0
1646115300000|2022-03-01 06:15:00|180.09|176.73|179.69|176.33|180.44|177.08|179.05|175.69|0
1646115600000|2022-03-01 06:20:00|179.35|175.99|178.6|175.24|179.84|176.48|178.6|175.24|0
1646115900000|2022-03-01 06:25:00|178.5|175.14|177.42|174.06|179.24|175.88|177.22|173.86|0
1646116200000|2022-03-01 06:30:00|177.37|174.01|177.02|173.66|177.42|174.06|176.83|173.47|0
1646116500000|2022-03-01 06:35:00|176.68|173.32|177.02|173.66|177.51|174.15|176.54|173.18|0
1646116800000|2022-03-01 06:40:00|176.92|173.56|176.82|173.46|176.92|173.56|176.14|172.78|0
1646117100000|2022-03-01 06:45:00|176.77|173.41|177.16|173.8|177.7|174.34|176.23|172.87|0
1646117400000|2022-03-01 06:50:00|177.11|173.75|177.45|174.09|177.69|174.33|176.43|173.07|0
1646117700000|2022-03-01 06:55:00|177.5|174.14|176.61|173.25|177.69|174.33|176.32|172.96|0
1646118000000|2022-03-01 07:00:00|176.57|173.21|176.17|172.81|177.2|173.84|175.5|172.14|0
1646118300000|2022-03-01 07:05:00|176.22|172.86|170.25|166.89|176.32|172.96|169.31|165.95|0
1646118600000|2022-03-01 07:10:00|170.11|166.75|172.11|168.75|172.21|168.85|169.87|166.51|0
1646118900000|2022-03-01 07:15:00|172.01|168.65|171.48|168.12|172.01|168.65|170.72|167.36|0
1646119200000|2022-03-01 07:20:00|171.53|168.17|171.43|168.07|171.86|168.5|170.72|167.36|0
1646119500000|2022-03-01 07:25:00|171.48|168.12|173.32|169.96|176.87|173.51|171.48|168.12|0
1646119800000|2022-03-01 07:30:00|173.37|170.01|174.04|170.68|174.86|171.5|173.27|169.91|0
1646120100000|2022-03-01 07:35:00|173.94|170.58|173.74|170.38|174.85|171.49|173.74|170.38|0
1646120400000|2022-03-01 07:40:00|173.69|170.33|173.65|170.29|173.94|170.58|173.17|169.81|0
1646120700000|2022-03-01 07:45:00|173.6|170.24|173.95|170.59|174.51|171.15|173.03|169.67|0
1646121000000|2022-03-01 07:50:00|173.71|170.35|175|171.64|175|171.64|173.08|169.72|0
1646121300000|2022-03-01 07:55:00|174.9|171.54|174.08|170.72|175.78|172.42|174.08|170.72|0
1646121600000|2022-03-01 08:00:00|174.18|170.82|172.68|169.32|175.58|172.22|172.68|169.32|0
1646121900000|2022-03-01 08:05:00|172.59|169.23|170.79|168.15|172.64|169.59|169.93|167.29|0
1646122200000|2022-03-01 08:10:00|171.17|168.53|172.84|170.2|173.18|170.54|170.74|168.1|0
1646122500000|2022-03-01 08:15:00|173.04|170.4|173.42|170.78|174.33|171.69|172.89|170.25|0
1646122800000|2022-03-01 08:20:00|173.37|170.73|177.64|175|178.53|175.89|172.4|169.76|0
1646123100000|2022-03-01 08:25:00|177.84|175.2|176.76|174.12|179.64|177|176.52|173.88|0
1646123400000|2022-03-01 08:30:00|176.62|173.98|175.45|172.81|177.74|175.1|175.45|172.81|0
1646123700000|2022-03-01 08:35:00|175.59|172.95|177.34|174.7|178.18|175.54|174.81|172.17|0
1646124000000|2022-03-01 08:40:00|177.54|174.9|178.37|175.73|178.91|176.27|176.22|173.58|0
1646124300000|2022-03-01 08:45:00|178.47|175.83|181.18|178.54|181.28|178.64|177.48|174.84|0
1646124600000|2022-03-01 08:50:00|181.08|178.44|181.82|179.18|183.22|180.58|179.86|177.22|0
1646124900000|2022-03-01 08:55:00|182.12|179.48|180.52|177.88|182.57|179.93|180.13|177.49|0
1646125200000|2022-03-01 09:00:00|180.72|178.08|179.92|177.28|181.22|178.58|179.29|176.65|0
1646125500000|2022-03-01 09:05:00|179.78|177.14|183.61|180.97|184.82|182.18|179.73|177.09|0
1646125800000|2022-03-01 09:10:00|183.51|180.87|184.92|182.28|185.22|182.58|183.51|180.87|0
1646126100000|2022-03-01 09:15:00|185.02|182.38|184.71|182.07|185.32|182.68|183.2|180.56|0
1646126400000|2022-03-01 09:20:00|184.81|182.17|186.43|183.79|187.19|184.55|184|181.36|0
1646126700000|2022-03-01 09:25:00|186.73|184.09|188.88|186.24|189.59|186.95|185.61|182.97|0
1646127000000|2022-03-01 09:30:00|189.08|186.44|189.18|186.54|190.51|187.87|188.57|185.93|0
1646127300000|2022-03-01 09:35:00|189.28|186.64|189.69|187.05|190.51|187.87|188.62|185.98|0
1646127600000|2022-03-01 09:40:00|189.13|186.49|192.41|189.77|192.77|190.13|189.13|186.49|0
1646127900000|2022-03-01 09:45:00|192.46|189.82|191.06|188.42|192.66|190.02|190.5|187.86|0
1646128200000|2022-03-01 09:50:00|190.91|188.27|193.49|190.85|194.32|191.68|190.81|188.17|0
1646128500000|2022-03-01 09:55:00|193.59|190.95|193.17|190.53|194.32|191.68|192.55|189.91|0
1646128800000|2022-03-01 10:00:00|193.27|190.63|194.52|191.88|195.56|192.92|192.65|190.01|0
1646129100000|2022-03-01 10:05:00|194.47|191.83|196.08|193.44|196.82|194.18|194.31|191.67|0
1646129400000|2022-03-01 10:10:00|196.19|193.55|195.45|192.81|196.92|194.28|195.19|192.55|0
1646129700000|2022-03-01 10:15:00|195.4|192.76|195.15|192.51|195.55|192.91|192.5|189.86|0
1646130000000|2022-03-01 10:20:00|195.26|192.62|196.4|193.76|196.87|194.23|195.15|192.51|0
1646130300000|2022-03-01 10:25:00|196.5|193.86|197.39|194.75|197.96|195.32|196.08|193.44|0
1646130600000|2022-03-01 10:30:00|197.54|194.9|198.59|195.95|200.6|197.96|197.39|194.75|0
1646130900000|2022-03-01 10:35:00|198.9|196.26|199.85|197.21|200.96|198.32|198.54|195.9|0
1646131200000|2022-03-01 10:40:00|199.8|197.16|195.86|193.22|200.01|197.37|195.76|193.12|0
1646131500000|2022-03-01 10:45:00|196.07|193.43|195.94|193.3|199.31|196.67|195.78|193.14|0
1646131800000|2022-03-01 10:50:00|196.04|193.4|194.89|192.25|196.61|193.97|194.27|191.63|0
1646132100000|2022-03-01 10:55:00|194.94|192.3|194.62|191.98|196.03|193.39|194.52|191.88|0
1646132400000|2022-03-01 11:00:00|194.83|192.19|196.38|193.74|196.75|194.11|194.83|192.19|0
1646132700000|2022-03-01 11:05:00|196.28|193.64|197.16|194.52|197.16|194.52|195.71|193.07|0
1646133000000|2022-03-01 11:10:00|197.21|194.57|197.31|194.67|199.14|196.5|196.74|194.1|0
1646133300000|2022-03-01 11:15:00|197.52|194.88|196.63|193.99|198.14|195.5|195.96|193.32|0
1646133600000|2022-03-01 11:20:00|196.47|193.83|196|193.36|196.79|194.15|194.4|191.76|0
1646133900000|2022-03-01 11:25:00|196.05|193.41|196.36|193.72|196.42|193.78|194.4|191.76|0
1646134200000|2022-03-01 11:30:00|196.26|193.62|194.6|191.96|196.99|194.35|193.67|191.03|0
1646134500000|2022-03-01 11:35:00|194.7|192.06|195.84|193.2|196.25|193.61|194.6|191.96|0
1646134800000|2022-03-01 11:40:00|195.89|193.25|198.54|195.9|198.75|196.11|195.32|192.68|0
1646135100000|2022-03-01 11:45:00|198.39|195.75|200.33|197.69|200.43|197.79|197.7|195.06|0
1646135400000|2022-03-01 11:50:00|200.22|197.58|202.87|200.23|203.5|200.86|199.59|196.95|0
1646135700000|2022-03-01 11:55:00|202.76|200.12|202.3|199.66|204.57|201.93|199.07|196.43|0
1646136000000|2022-03-01 12:00:00|201.99|199.35|199.56|196.92|202.41|199.77|199.56|196.92|0
1646136300000|2022-03-01 12:05:00|199.4|196.76|199.07|196.43|200.2|197.56|198.4|195.76|0
1646136600000|2022-03-01 12:10:00|199.12|196.48|200.06|197.42|200.49|197.85|198.87|196.23|0
1646136900000|2022-03-01 12:15:00|200.17|197.53|202.59|199.95|202.59|199.95|200.17|197.53|0
1646137200000|2022-03-01 12:20:00|202.49|199.85|199.22|196.58|202.49|199.85|198.85|196.21|0
1646137500000|2022-03-01 12:25:00|199.64|197|196.09|193.45|200.85|198.21|195.89|193.25|0
1646137800000|2022-03-01 12:30:00|196.4|193.76|197.02|194.38|198.17|195.53|196.4|193.76|0
1646138100000|2022-03-01 12:35:00|196.92|194.28|199.73|197.09|199.84|197.2|196.92|194.28|0
1646138400000|2022-03-01 12:40:00|199.89|197.25|201.2|198.56|202.15|199.51|199.73|197.09|0
1646138700000|2022-03-01 12:45:00|201.09|198.45|199.83|197.19|201.94|199.3|199.72|197.08|0
1646139000000|2022-03-01 12:50:00|199.88|197.24|201.4|198.76|201.83|199.19|199.3|196.66|0
1646139300000|2022-03-01 12:55:00|201.35|198.71|199.93|197.29|202.35|199.71|199.4|196.76|0
1646139600000|2022-03-01 13:00:00|200.35|197.71|201.61|198.97|202.77|200.13|199.82|197.18|0
1646139900000|2022-03-01 13:05:00|201.5|198.86|200.81|198.17|202.56|199.92|200.39|197.75|0
1646140200000|2022-03-01 13:10:00|201.08|198.44|199.49|196.85|201.5|198.86|198.26|195.62|0
1646140500000|2022-03-01 13:15:00|199.65|197.01|198.34|195.7|200.02|197.38|197.51|194.87|0
1646140800000|2022-03-01 13:20:00|198.55|195.91|198.96|196.32|199.91|197.27|198.55|195.91|0
1646141100000|2022-03-01 13:25:00|198.75|196.11|193.73|191.09|199.02|196.38|193.32|190.68|0
1646141400000|2022-03-01 13:30:00|193.58|190.94|190.77|188.13|195.78|193.14|189.86|187.22|0
1646141700000|2022-03-01 13:35:00|190.57|187.93|191.28|188.64|192.81|190.17|190.57|187.93|0
1646142000000|2022-03-01 13:40:00|191.17|188.53|189.49|186.85|191.17|188.53|189.44|186.8|0
1646142300000|2022-03-01 13:45:00|189.29|186.65|188.42|185.78|190.86|188.22|188.32|185.68|0
1646142600000|2022-03-01 13:50:00|188.52|185.88|185.83|183.19|189.58|186.94|185.83|183.19|0
1646142900000|2022-03-01 13:55:00|185.88|183.24|188.04|185.4|188.04|185.4|185.12|182.48|0
1646143200000|2022-03-01 14:00:00|187.84|185.2|189.36|186.72|189.66|187.02|187.43|184.79|0
1646143500000|2022-03-01 14:05:00|189.26|186.62|189.05|186.41|189.36|186.72|187.83|185.19|0
1646143800000|2022-03-01 14:10:00|188.84|186.2|190.57|187.93|191.08|188.44|188.74|186.1|0
1646144100000|2022-03-01 14:15:00|190.42|187.78|190.98|188.34|190.98|188.34|189.3|186.66|0
1646144400000|2022-03-01 14:20:00|190.77|188.13|189.95|187.31|190.98|188.34|189.45|186.81|0
1646144700000|2022-03-01 14:25:00|189.85|187.21|190.87|188.23|190.87|188.23|187.62|184.98|0
1646145000000|2022-03-01 14:30:00|190.77|188.13|186.21|183.57|190.77|188.13|186.21|183.57|0
1646145300000|2022-03-01 14:35:00|185.71|183.07|184.31|181.67|186.21|183.57|182.48|179.84|0
1646145600000|2022-03-01 14:40:00|184.06|181.42|189.13|186.49|189.83|187.19|183.81|181.17|0
1646145900000|2022-03-01 14:45:00|187.97|185.33|186.51|183.87|191.15|188.51|186.46|183.82|0
1646146200000|2022-03-01 14:50:00|186.01|183.37|192.68|190.04|194.53|191.89|186.01|183.37|0
1646146500000|2022-03-01 14:55:00|192.06|189.42|193.34|190.7|194.32|191.68|190.43|187.79|0
1646146800000|2022-03-01 15:00:00|191.91|189.27|193.78|191.14|195.54|192.9|187.76|185.12|0
1646147100000|2022-03-01 15:05:00|193.89|191.25|195.43|192.79|196|193.36|191.73|189.09|0
1646147400000|2022-03-01 15:10:00|195.84|193.2|197.35|194.71|198.97|196.33|195.84|193.2|0
1646147700000|2022-03-01 15:15:00|197.29|194.65|192.97|190.33|197.9|195.26|192.92|190.28|0
1646148000000|2022-03-01 15:20:00|192.76|190.12|194.45|191.81|195.53|192.89|189.61|186.97|0
1646148300000|2022-03-01 15:25:00|194.19|191.55|194.34|191.7|196.56|193.92|192.55|189.91|0
1646148600000|2022-03-01 15:30:00|193.78|191.14|196.87|194.23|197.08|194.44|192.3|189.66|0
1646148900000|2022-03-01 15:35:00|196.14|193.5|197.7|195.06|197.7|195.06|194.9|192.26|0
1646149200000|2022-03-01 15:40:00|197.9|195.26|204.15|201.51|204.15|201.51|197.9|195.26|0
1646149500000|2022-03-01 15:45:00|204.37|201.73|202.56|199.92|205.22|202.58|202.14|199.5|0
1646149800000|2022-03-01 15:50:00|202.45|199.81|201.08|198.44|203.41|200.77|200.19|197.55|0
1646150100000|2022-03-01 15:55:00|201.29|198.65|203.56|200.92|204.46|201.82|201.29|198.65|0
1646150400000|2022-03-01 16:00:00|203.61|200.97|200.63|197.99|204.52|201.88|199.59|196.95|0
1646150700000|2022-03-01 16:05:00|200.74|198.1|202.83|200.19|203.47|200.83|200.11|197.47|0
1646151000000|2022-03-01 16:10:00|202.15|199.51|199.17|196.53|202.94|200.3|199.17|196.53|0
1646151300000|2022-03-01 16:15:00|199.32|196.68|203.25|200.61|203.51|200.87|198.65|196.01|0
1646151600000|2022-03-01 16:20:00|203.14|200.5|200.06|197.42|203.77|201.13|198.91|196.27|0
1646151900000|2022-03-01 16:25:00|200.38|197.74|202.85|200.21|204.06|201.42|199.96|197.32|0
1646152200000|2022-03-01 16:30:00|202.68|200.04|211.66|209.02|212.09|209.45|202.68|200.04|0
1646152500000|2022-03-01 16:35:00|211.76|209.12|212.74|210.1|213.28|210.64|210.9|208.26|0
1646152800000|2022-03-01 16:40:00|211.98|209.34|212.63|209.99|213.93|211.29|210.84|208.2|0
1646153100000|2022-03-01 16:45:00|212.41|209.77|216.56|213.92|218.55|215.91|212.41|209.77|0
1646153400000|2022-03-01 16:50:00|216.23|213.59|219.23|216.59|219.95|217.31|215.9|213.26|0
1646153700000|2022-03-01 16:55:00|219.12|216.48|219.94|217.3|222.12|219.48|219.12|216.48|0
1646154000000|2022-03-01 17:00:00|220.61|217.97|221.94|219.3|222.17|219.53|219.28|216.64|0
1646154300000|2022-03-01 17:05:00|221.83|219.19|223.28|220.42|223.62|220.76|220.38|217.74|0
1646154600000|2022-03-01 17:10:00|223.39|220.53|221.77|218.91|227.48|224.62|221.66|218.8|0
1646154900000|2022-03-01 17:15:00|221.66|218.8|216.42|213.56|223.55|220.69|215.48|212.62|0
1646155200000|2022-03-01 17:20:00|216.09|213.23|217.73|214.87|219.06|216.2|215.92|213.06|0
1646155500000|2022-03-01 17:25:00|217.9|215.04|217.33|214.47|219.98|217.12|216.45|213.59|0
1646155800000|2022-03-01 17:30:00|217.83|214.97|216.34|213.48|218.87|216.01|214.81|211.95|0
1646156100000|2022-03-01 17:35:00|216.4|213.54|216.2|213.34|218.53|215.67|215.79|212.93|0
1646156400000|2022-03-01 17:40:00|216.14|213.28|212.85|209.99|216.14|213.28|212.85|209.99|0
1646156700000|2022-03-01 17:45:00|212.63|209.77|211.76|208.9|214.82|211.96|210.35|207.49|0
1646157000000|2022-03-01 17:50:00|211.6|208.74|211.97|209.11|213.17|210.31|210.19|207.33|0
1646157300000|2022-03-01 17:55:00|212.08|209.22|211.1|208.24|213.6|210.74|210.45|207.59|0
1646157600000|2022-03-01 18:00:00|211.43|208.57|210.88|208.02|212.4|209.54|208.73|205.87|0
1646157900000|2022-03-01 18:05:00|211.21|208.35|213.7|210.84|215.24|212.38|210.56|207.7|0
1646158200000|2022-03-01 18:10:00|213.54|210.68|217.66|214.8|218.6|215.74|213.38|210.52|0
1646158500000|2022-03-01 18:15:00|217.6|214.74|219.57|216.71|219.68|216.82|217.1|214.24|0
1646158800000|2022-03-01 18:20:00|219.68|216.82|221.57|218.71|221.57|218.71|218.13|215.27|0
1646159100000|2022-03-01 18:25:00|221.91|219.05|226.29|223.43|226.29|223.43|221.8|218.94|0
1646159400000|2022-03-01 18:30:00|226.17|223.31|225.26|222.4|226.85|223.99|223.52|220.66|0
1646159700000|2022-03-01 18:35:00|225.94|223.08|223.15|220.29|227.49|224.63|222.98|220.12|0
1646160000000|2022-03-01 18:40:00|223.32|220.46|224.77|221.91|225.73|222.87|222.76|219.9|0
1646160300000|2022-03-01 18:45:00|224.88|222.02|225.55|222.69|227.14|224.28|222.03|219.17|0
1646160600000|2022-03-01 18:50:00|225.5|222.64|225.71|222.85|227.96|225.1|225.05|222.19|0
1646160900000|2022-03-01 18:55:00|225.76|222.9|223.64|220.78|226.94|224.08|222.52|219.66|0
1646161200000|2022-03-01 19:00:00|223.52|220.66|226.15|223.29|228.51|225.65|223.08|220.22|0
1646161500000|2022-03-01 19:05:00|226.21|223.35|227.15|224.29|227.61|224.75|224.58|221.72|0
1646161800000|2022-03-01 19:10:00|226.82|223.96|227.71|224.85|229.3|226.44|226.48|223.62|0
1646162100000|2022-03-01 19:15:00|227.66|224.8|224.68|221.82|230.38|227.52|224.23|221.37|0
1646162400000|2022-03-01 19:20:00|224.35|221.49|219.43|216.57|225.35|222.49|219.27|216.41|0
1646162700000|2022-03-01 19:25:00|219.32|216.46|218.66|215.8|220.31|217.45|217.89|215.03|0
1646163000000|2022-03-01 19:30:00|218.93|216.07|219.86|217|220.97|218.11|218.33|215.47|0
1646163300000|2022-03-01 19:35:00|219.97|217.11|215.48|212.62|220.19|217.33|215.32|212.46|0
1646163600000|2022-03-01 19:40:00|215.81|212.95|215.04|212.18|216.78|213.92|214.61|211.75|0
1646163900000|2022-03-01 19:45:00|215.37|212.51|218.42|215.56|218.97|216.11|215.15|212.29|0
1646164200000|2022-03-01 19:50:00|218.2|215.34|222.76|219.9|223.35|220.49|218.15|215.29|0
1646164500000|2022-03-01 19:55:00|222.32|219.46|222.87|220.01|224.09|221.23|221.43|218.57|0
1646164800000|2022-03-01 20:00:00|222.76|219.9|215.95|213.09|223.76|220.9|215.95|213.09|0
1646165100000|2022-03-01 20:05:00|215.25|212.39|212.56|209.7|215.82|212.96|210.23|207.37|0
1646165400000|2022-03-01 20:10:00|212.35|209.49|215.05|212.19|216.57|213.71|211.81|208.95|0
1646165700000|2022-03-01 20:15:00|214.94|212.08|219.2|216.34|219.59|216.73|214.51|211.65|0
1646166000000|2022-03-01 20:20:00|219.09|216.23|218.98|216.12|220.86|218|218.32|215.46|0
1646166300000|2022-03-01 20:25:00|219.09|216.23|222.41|219.55|222.52|219.66|218.65|215.79|0
1646166600000|2022-03-01 20:30:00|222.52|219.66|223.06|220.2|225.65|222.79|220.19|217.33|0
1646166900000|2022-03-01 20:35:00|222.62|219.76|222.95|220.09|224.51|221.65|221.84|218.98|0
1646167200000|2022-03-01 20:40:00|223.17|220.31|226.75|223.89|226.97|224.11|220.95|218.09|0
1646167500000|2022-03-01 20:45:00|226.52|223.66|231.73|228.87|231.73|228.87|226.36|223.5|0
1646167800000|2022-03-01 20:50:00|231.62|228.76|226.81|223.95|233.34|230.48|226.03|223.17|0
1646168100000|2022-03-01 20:55:00|227.09|224.23|221.97|219.11|229.05|226.19|220.54|217.68|0
1646168400000|2022-03-01 21:00:00|222.08|219.22|218.89|216.03|222.08|219.22|218.46|215.6|0
1646168700000|2022-03-01 21:05:00|218.67|215.81|215.9|213.04|219|216.14|215.79|212.93|0
1646169000000|2022-03-01 21:10:00|216.93|214.07|215.51|212.65|217.26|214.4|214.75|211.89|0
1646169300000|2022-03-01 21:15:00|215.9|212.26|216.33|212.69|217.05|213.41|215.85|212.21|0
1646169600000|2022-03-01 21:20:00|216.23|212.59|216.98|213.34|217.2|213.56|215.74|212.1|0
1646169900000|2022-03-01 21:25:00|216.93|213.29|216.6|212.96|216.93|213.29|215.62|211.98|0
1646170200000|2022-03-01 21:30:00|216.54|212.9|217.03|213.39|217.03|213.39|215.62|211.98|0
1646170500000|2022-03-01 21:35:00|216.98|213.34|217.14|213.5|217.41|213.77|215.73|212.09|0
1646170800000|2022-03-01 21:40:00|217.19|213.55|218.01|214.37|218.28|214.64|217.19|213.55|0
1646171100000|2022-03-01 21:45:00|217.79|214.15|217.68|214.04|218.28|214.64|217.35|213.71|0
1646171400000|2022-03-01 21:50:00|217.62|213.98|217.13|213.49|217.73|214.09|216.64|213|0
1646171700000|2022-03-01 21:55:00|217.07|213.43|217.23|213.59|217.73|214.09|216.41|212.77|0
1646172000000|2022-03-01 22:00:00|217.05|213.41|217.39|213.75|217.39|213.75|216.4|212.76|0
1646172300000|2022-03-01 22:05:00|217.51|213.87|218.03|214.39|218.43|214.79|217.39|213.75|0
1646172600000|2022-03-01 22:10:00|218.05|214.41|218.29|214.65|218.54|214.9|218.05|214.41|0
1646172900000|2022-03-01 22:15:00|218.28|214.64|218.2|214.56|218.28|214.64|218.12|214.48|0
1646173200000|2022-03-01 22:20:00|218.14|214.5|218.39|214.75|218.42|214.78|218.06|214.42|0
1646173500000|2022-03-01 22:25:00|218.37|214.73|218.38|214.74|218.42|214.78|218.37|214.73|0
1646173800000|2022-03-01 22:30:00|218.55|214.91|218.57|214.93|218.57|214.93|218.5|214.86|0
1646174100000|2022-03-01 22:35:00|218.62|214.98|218.47|214.83|218.67|215.03|218.42|214.78|0
1646174400000|2022-03-01 22:40:00|218.5|214.86|218.39|214.75|218.52|214.88|218.32|214.68|0
1646174700000|2022-03-01 22:45:00|218.32|214.68|218.11|214.47|218.44|214.8|217.68|214.04|0
1646175000000|2022-03-01 22:50:00|217.88|214.24|217.81|214.17|217.88|214.24|217.62|213.98|0
1646175300000|2022-03-01 22:55:00|217.76|214.12|218.24|214.6|218.52|214.88|217.76|214.12|0
1646175600000|2022-03-01 23:00:00|217.3|213.66|218.94|215.3|219.05|215.41|217.08|213.44|0
1646175900000|2022-03-01 23:05:00|218.83|215.19|218.66|215.02|218.88|215.24|217.07|213.43|0
1646176200000|2022-03-01 23:10:00|218.44|214.8|217.88|214.24|219.42|215.78|217.88|214.24|0
1646176500000|2022-03-01 23:15:00|217.94|214.3|218.16|214.52|218.76|215.12|217.55|213.91|0
1646176800000|2022-03-01 23:20:00|218.1|214.46|218.1|214.46|218.31|214.67|216.84|213.2|0
1646177100000|2022-03-01 23:25:00|218.15|214.51|218.26|214.62|218.86|215.22|217.44|213.8|0
1646177400000|2022-03-01 23:30:00|218.15|214.51|215.9|212.26|218.15|214.51|215.9|212.26|0
1646177700000|2022-03-01 23:35:00|215.31|211.67|215.3|211.66|215.85|212.21|214.49|210.85|0
1646178000000|2022-03-01 23:40:00|215.36|211.72|215.84|212.2|216.5|212.86|215.19|211.55|0
1646178300000|2022-03-01 23:45:00|215.73|212.09|216.55|212.91|216.6|212.96|215.57|211.93|0
1646178600000|2022-03-01 23:50:00|216.44|212.8|216.05|212.41|216.87|213.23|215.89|212.25|0
1646178900000|2022-03-01 23:55:00|215.84|212.2|214.15|210.51|215.89|212.25|214.04|210.4|0
1646179200000|2022-03-02 00:00:00|214.31|210.67|214.85|211.21|215.77|212.13|213.99|210.35|0
1646179500000|2022-03-02 00:05:00|214.9|211.26|213.92|210.28|214.9|211.26|213.39|209.75|0
1646179800000|2022-03-02 00:10:00|214.03|210.39|213.92|210.28|214.68|211.04|213.81|210.17|0
1646180100000|2022-03-02 00:15:00|213.98|210.34|212.36|208.72|214.3|210.66|211.76|208.12|0
1646180400000|2022-03-02 00:20:00|212.3|208.66|212.73|209.09|213.16|209.52|212.08|208.44|0
1646180700000|2022-03-02 00:25:00|212.51|208.87|212.94|209.3|213.16|209.52|212.19|208.55|0
1646181000000|2022-03-02 00:30:00|212.99|209.35|214.88|211.24|215.2|211.56|212.78|209.14|0
1646181300000|2022-03-02 00:35:00|214.94|211.3|215.47|211.83|215.85|212.21|214.34|210.7|0
1646181600000|2022-03-02 00:40:00|215.42|211.78|214.49|210.85|215.74|212.1|214.06|210.42|0
1646181900000|2022-03-02 00:45:00|214.55|210.91|214.22|210.58|214.65|211.01|213.03|209.39|0
1646182200000|2022-03-02 00:50:00|214.11|210.47|213.57|209.93|214.65|211.01|213.13|209.49|0
1646182500000|2022-03-02 00:55:00|213.62|209.98|213.45|209.81|213.89|210.25|213.19|209.55|0
1646182800000|2022-03-02 01:00:00|213.24|209.6|214.21|210.57|214.26|210.62|211.79|208.15|0
1646183100000|2022-03-02 01:05:00|214.31|210.67|214.96|211.32|215.67|212.03|212.8|209.16|0
1646183400000|2022-03-02 01:10:00|214.8|211.16|214.25|210.61|215.5|211.86|213.61|209.97|0
1646183700000|2022-03-02 01:15:00|214.2|210.56|214.04|210.4|214.31|210.67|213.71|210.07|0
1646184000000|2022-03-02 01:20:00|214.95|211.31|216.04|212.4|216.25|212.61|213.65|210.01|0
1646184300000|2022-03-02 01:25:00|216.14|212.5|215.54|211.9|216.64|213|215.33|211.69|0
1646184600000|2022-03-02 01:30:00|215.81|212.17|212.3|208.66|216.03|212.39|212.3|208.66|0
1646184900000|2022-03-02 01:35:00|212.41|208.77|213.75|210.11|213.75|210.11|212.03|208.39|0
1646185200000|2022-03-02 01:40:00|213.69|210.05|215.91|212.27|216.19|212.55|213.15|209.51|0
1646185500000|2022-03-02 01:45:00|215.97|212.33|215.53|211.89|216.45|212.81|214.5|210.86|0
1646185800000|2022-03-02 01:50:00|215.58|211.94|217.43|213.79|217.76|214.12|215.25|211.61|0
1646186100000|2022-03-02 01:55:00|217.32|213.68|216.23|212.59|217.54|213.9|215.96|212.32|0
1646186400000|2022-03-02 02:00:00|216.34|212.7|218.3|214.66|218.74|215.1|216.23|212.59|0
1646186700000|2022-03-02 02:05:00|218.25|214.61|217.64|214|218.3|214.66|217.09|213.45|0
1646187000000|2022-03-02 02:10:00|217.48|213.84|218.13|214.49|218.73|215.09|216.65|213.01|0
1646187300000|2022-03-02 02:15:00|218.24|214.6|218.68|215.04|220.94|217.3|218.18|214.54|0
1646187600000|2022-03-02 02:20:00|218.95|215.31|218.72|215.08|218.95|215.31|216.65|213.01|0
1646187900000|2022-03-02 02:25:00|218.61|214.97|217.57|213.93|218.94|215.3|217.3|213.66|0
1646188200000|2022-03-02 02:30:00|217.62|213.98|217.29|213.65|218.45|214.81|216.47|212.83|0
1646188500000|2022-03-02 02:35:00|217.07|213.43|216.52|212.88|217.51|213.87|215.76|212.12|0
1646188800000|2022-03-02 02:40:00|216.58|212.94|219.98|216.34|220.36|216.72|216.41|212.77|0
1646189100000|2022-03-02 02:45:00|220.03|216.39|219.7|216.06|220.2|216.56|218.49|214.85|0
1646189400000|2022-03-02 02:50:00|219.31|215.67|218.37|214.73|219.36|215.72|218.05|214.41|0
1646189700000|2022-03-02 02:55:00|218.26|214.62|216.73|213.09|218.81|215.17|216.24|212.6|0
1646190000000|2022-03-02 03:00:00|216.78|213.14|214.98|211.34|216.78|213.14|214.71|211.07|0
1646190300000|2022-03-02 03:05:00|214.93|211.29|215.19|211.55|215.74|212.1|214.76|211.12|0
1646190600000|2022-03-02 03:10:00|215.25|211.61|213.95|210.31|215.63|211.99|213.57|209.93|0
1646190900000|2022-03-02 03:15:00|214|210.36|214.92|211.28|215.35|211.71|213.78|210.14|0
1646191200000|2022-03-02 03:20:00|214.86|211.22|216.27|212.63|216.93|213.29|214.75|211.11|0
1646191500000|2022-03-02 03:25:00|216.16|212.52|217.25|213.61|217.53|213.89|215.83|212.19|0
1646191800000|2022-03-02 03:30:00|217.14|213.5|217.14|213.5|217.57|213.93|216.54|212.9|0
1646192100000|2022-03-02 03:35:00|216.97|213.33|216.75|213.11|218.34|214.7|216.48|212.84|0
1646192400000|2022-03-02 03:40:00|216.8|213.16|217.46|213.82|217.46|213.82|216.69|213.05|0
1646192700000|2022-03-02 03:45:00|217.35|213.71|215.6|211.96|217.67|214.03|215.22|211.58|0
1646193000000|2022-03-02 03:50:00|215.71|212.07|215.59|211.95|215.87|212.23|215.16|211.52|0
1646193300000|2022-03-02 03:55:00|215.48|211.84|215.37|211.73|215.59|211.95|215.05|211.41|0
1646193600000|2022-03-02 04:00:00|215.05|211.41|215.48|211.84|215.97|212.33|214.94|211.3|0
1646193900000|2022-03-02 04:05:00|215.53|211.89|216.4|212.76|217.33|213.69|215.53|211.89|0
1646194200000|2022-03-02 04:10:00|216.34|212.7|216.34|212.7|216.62|212.98|215.58|211.94|0
1646194500000|2022-03-02 04:15:00|216.01|212.37|215.14|211.5|216.01|212.37|214.71|211.07|0
1646194800000|2022-03-02 04:20:00|215.03|211.39|216.22|212.58|216.22|212.58|215.03|211.39|0
1646195100000|2022-03-02 04:25:00|216.28|212.64|216|212.36|216.61|212.97|215.84|212.2|0
1646195400000|2022-03-02 04:30:00|215.89|212.25|215.89|212.25|216.22|212.58|215.35|211.71|0
1646195700000|2022-03-02 04:35:00|216.11|212.47|215.12|211.48|216.32|212.68|214.53|210.89|0
1646196000000|2022-03-02 04:40:00|215.02|211.38|215.34|211.7|215.34|211.7|214.69|211.05|0
1646196300000|2022-03-02 04:45:00|215.23|211.59|214.79|211.15|215.39|211.75|214.63|210.99|0
1646196600000|2022-03-02 04:50:00|214.74|211.1|213.7|210.06|214.74|211.1|213.06|209.42|0
1646196900000|2022-03-02 04:55:00|213.76|210.12|213|209.36|214.03|210.39|212.94|209.3|0
1646197200000|2022-03-02 05:00:00|213.05|209.41|213.54|209.9|213.86|210.22|213.05|209.41|0
1646197500000|2022-03-02 05:05:00|213.32|209.68|213.26|209.62|213.69|210.05|212.83|209.19|0
1646197800000|2022-03-02 05:10:00|213.04|209.4|213.47|209.83|213.47|209.83|212.93|209.29|0
1646198100000|2022-03-02 05:15:00|213.42|209.78|210.89|207.25|213.85|210.21|210.35|206.71|0
1646198400000|2022-03-02 05:20:00|210.99|207.35|211.2|207.56|211.85|208.21|210.61|206.97|0
1646198700000|2022-03-02 05:25:00|211.31|207.67|210.07|206.43|211.31|207.67|209.96|206.32|0
1646199000000|2022-03-02 05:30:00|210.18|206.54|210.49|206.85|210.66|207.02|209.32|205.68|0
1646199300000|2022-03-02 05:35:00|210.44|206.8|210.44|206.8|210.98|207.34|210.17|206.53|0
1646199600000|2022-03-02 05:40:00|210.38|206.74|211.34|207.7|211.72|208.08|210.01|206.37|0
1646199900000|2022-03-02 05:45:00|211.29|207.65|211.07|207.43|211.4|207.76|210.38|206.74|0
1646200200000|2022-03-02 05:50:00|211.02|207.38|210.32|206.68|211.23|207.59|210.05|206.41|0
1646200500000|2022-03-02 05:55:00|210.37|206.73|212.03|208.39|212.09|208.45|210.21|206.57|0
1646200800000|2022-03-02 06:00:00|211.93|208.29|213.38|209.74|213.38|209.74|211.33|207.69|0
1646201100000|2022-03-02 06:05:00|213.33|209.69|212.83|209.19|213.33|209.69|212.03|208.39|0
1646201400000|2022-03-02 06:10:00|212.73|209.09|212.56|208.92|213.27|209.63|211.65|208.01|0
1646201700000|2022-03-02 06:15:00|212.89|209.25|211.86|208.22|212.94|209.3|211.16|207.52|0
1646202000000|2022-03-02 06:20:00|211.75|208.11|214.56|210.92|214.56|210.92|211.7|208.06|0
1646202300000|2022-03-02 06:25:00|214.45|210.81|214.5|210.86|214.83|211.19|213.85|210.21|0
1646202600000|2022-03-02 06:30:00|214.61|210.97|213.74|210.1|214.61|210.97|213.63|209.99|0
1646202900000|2022-03-02 06:35:00|213.68|210.04|214.11|210.47|214.66|211.02|213.52|209.88|0
1646203200000|2022-03-02 06:40:00|213.89|210.25|214.76|211.12|215.58|211.94|213.84|210.2|0
1646203500000|2022-03-02 06:45:00|214.82|211.18|216.17|212.53|216.45|212.81|214.65|211.01|0
1646203800000|2022-03-02 06:50:00|216.07|212.43|217.6|213.96|218.09|214.45|215.52|211.88|0
1646204100000|2022-03-02 06:55:00|217.76|214.12|218.2|214.56|219.8|216.16|217.54|213.9|0
1646204400000|2022-03-02 07:00:00|218.25|214.61|223.53|219.89|223.69|220.05|217.26|213.62|0
1646204700000|2022-03-02 07:05:00|223.36|219.72|227.55|223.91|228.23|224.59|223.13|219.49|0
1646205000000|2022-03-02 07:10:00|227.33|223.69|230.17|226.53|230.17|226.53|225.64|222|0
1646205300000|2022-03-02 07:15:00|230.28|226.64|232.67|229.03|232.9|229.26|229.1|225.46|0
1646205600000|2022-03-02 07:20:00|232.44|228.8|232.1|228.46|233.24|229.6|230.85|227.21|0
1646205900000|2022-03-02 07:25:00|232.21|228.57|229.65|226.01|232.44|228.8|229.03|225.39|0
1646206200000|2022-03-02 07:30:00|229.54|225.9|225.99|222.35|229.59|225.95|225.83|222.19|0
1646206500000|2022-03-02 07:35:00|226.22|222.58|226.77|223.13|227.78|224.14|225.99|222.35|0
1646206800000|2022-03-02 07:40:00|226.16|222.52|226.54|222.9|227.78|224.14|226.16|222.52|0
1646207100000|2022-03-02 07:45:00|226.32|222.68|226.65|223.01|228.96|225.32|225.65|222.01|0
1646207400000|2022-03-02 07:50:00|226.71|223.07|228.11|224.47|230.09|226.45|225.93|222.29|0
1646207700000|2022-03-02 07:55:00|228|224.36|226.42|222.78|228.78|225.14|226.14|222.5|0
1646208000000|2022-03-02 08:00:00|225.36|221.72|225.41|221.77|226.31|222.67|222.63|218.99|0
1646208300000|2022-03-02 08:05:00|224.46|221.6|228.61|225.75|229.51|226.65|224.46|221.6|0
1646208600000|2022-03-02 08:10:00|228.78|225.92|224.51|221.65|228.78|225.92|223.35|220.49|0
1646208900000|2022-03-02 08:15:00|224.45|221.59|219.48|216.62|224.79|221.93|219.43|216.57|0
1646209200000|2022-03-02 08:20:00|219.26|216.4|214.02|211.16|220.25|217.39|213.58|210.72|0
1646209500000|2022-03-02 08:25:00|213.91|211.05|215.64|212.78|215.64|212.78|213.48|210.62|0
1646209800000|2022-03-02 08:30:00|215.53|212.67|215.2|212.34|216.41|213.55|214.01|211.15|0
1646210100000|2022-03-02 08:35:00|215.48|212.62|216.4|213.54|217.83|214.97|214.33|211.47|0
1646210400000|2022-03-02 08:40:00|216.13|213.27|219.58|216.72|220.14|217.28|215.09|212.23|0
1646210700000|2022-03-02 08:45:00|219.53|216.67|219.91|217.05|221.24|218.38|218.43|215.57|0
1646211000000|2022-03-02 08:50:00|219.8|216.94|222.01|219.15|222.91|220.05|218.25|215.39|0
1646211300000|2022-03-02 08:55:00|222.3|219.44|222.46|219.6|223.35|220.49|221.07|218.21|0
1646211600000|2022-03-02 09:00:00|222.35|219.49|226.05|223.19|227.11|224.25|221.9|219.04|0
1646211900000|2022-03-02 09:05:00|226.21|223.35|221.88|219.02|226.21|223.35|221.66|218.8|0
1646212200000|2022-03-02 09:10:00|221.94|219.08|220.17|217.31|221.94|219.08|219.02|216.16|0
1646212500000|2022-03-02 09:15:00|219.89|217.03|219.84|216.98|220.22|217.36|218.58|215.72|0
1646212800000|2022-03-02 09:20:00|219.95|217.09|221.08|218.22|221.47|218.61|217.94|215.08|0
1646213100000|2022-03-02 09:25:00|221.19|218.33|219.69|216.83|222.02|219.16|219.69|216.83|0
1646213400000|2022-03-02 09:30:00|219.47|216.61|212.24|209.38|220.8|217.94|207.71|204.85|0
1646213700000|2022-03-02 09:35:00|212.88|210.02|212.24|209.38|214.66|211.8|211.27|208.41|0
1646214000000|2022-03-02 09:40:00|211.96|209.1|211.53|208.67|212.5|209.64|210.68|207.82|0
1646214300000|2022-03-02 09:45:00|211.16|208.3|206.51|203.65|215.35|212.49|205.88|203.02|0
1646214600000|2022-03-02 09:50:00|206.72|203.86|207.56|204.7|208.52|205.66|204.94|202.08|0
1646214900000|2022-03-02 09:55:00|207.72|204.86|206.54|203.68|208.09|205.23|206.22|203.36|0
1646215200000|2022-03-02 10:00:00|206.49|203.63|208.07|205.21|208.07|205.21|206.33|203.47|0
1646215500000|2022-03-02 10:05:00|207.96|205.1|206.85|203.99|208.49|205.63|206.85|203.99|0
1646215800000|2022-03-02 10:10:00|206.9|204.04|206.16|203.3|207.7|204.84|205.85|202.99|0
1646216100000|2022-03-02 10:15:00|206.06|203.2|204.22|201.36|206.27|203.41|202.65|199.79|0
1646216400000|2022-03-02 10:20:00|204.27|201.41|204.32|201.46|204.8|201.94|203.74|200.88|0
1646216700000|2022-03-02 10:25:00|204.43|201.57|205.32|202.46|205.74|202.88|203.8|200.94|0
1646217000000|2022-03-02 10:30:00|205.26|202.4|206.52|203.66|207.27|204.41|205.26|202.4|0
1646217300000|2022-03-02 10:35:00|206.58|203.72|206.2|203.34|207.69|204.83|205.68|202.82|0
1646217600000|2022-03-02 10:40:00|206.31|203.45|206.62|203.76|207.63|204.77|204.83|201.97|0
1646217900000|2022-03-02 10:45:00|206.78|203.92|208.48|205.62|208.48|205.62|206.09|203.23|0
1646218200000|2022-03-02 10:50:00|208.1|205.24|209.48|206.62|210.29|207.43|208.1|205.24|0
1646218500000|2022-03-02 10:55:00|209.43|206.57|208.15|205.29|209.43|206.57|207.94|205.08|0
1646218800000|2022-03-02 11:00:00|208.31|205.45|208.89|206.03|209|206.14|207.88|205.02|0
1646219100000|2022-03-02 11:05:00|209.1|206.24|207.98|205.12|210.22|207.36|207.35|204.49|0
1646219400000|2022-03-02 11:10:00|207.93|205.07|207.18|204.32|208.4|205.54|206.23|203.37|0
1646219700000|2022-03-02 11:15:00|206.97|204.11|208.67|205.81|209.41|206.55|206.97|204.11|0
1646220000000|2022-03-02 11:20:00|208.5|205.64|208.24|205.38|209.41|206.55|208.18|205.32|0
1646220300000|2022-03-02 11:25:00|208.18|205.32|205.43|202.57|208.61|205.75|205.01|202.15|0
1646220600000|2022-03-02 11:30:00|205.48|202.62|204.74|201.88|206.06|203.2|203.43|200.57|0
1646220900000|2022-03-02 11:35:00|204.48|201.62|205.68|202.82|205.9|203.04|203.85|200.99|0
1646221200000|2022-03-02 11:40:00|205.73|202.87|206.47|203.61|207.69|204.83|205.42|202.56|0
1646221500000|2022-03-02 11:45:00|206.15|203.29|206.94|204.08|207.1|204.24|205.52|202.66|0
1646221800000|2022-03-02 11:50:00|207.1|204.24|206.46|203.6|207.73|204.87|205.93|203.07|0
1646222100000|2022-03-02 11:55:00|206.41|203.55|206.41|203.55|206.62|203.76|205.78|202.92|0
1646222400000|2022-03-02 12:00:00|206.25|203.39|205.82|202.96|207.62|204.76|205.51|202.65|0
1646222700000|2022-03-02 12:05:00|205.67|202.81|206.66|203.8|206.93|204.07|205.4|202.54|0
1646223000000|2022-03-02 12:10:00|206.51|203.65|204.29|201.43|206.51|203.65|204.08|201.22|0
1646223300000|2022-03-02 12:15:00|204.19|201.33|205.49|202.63|205.7|202.84|203.29|200.43|0
1646223600000|2022-03-02 12:20:00|205.65|202.79|207.07|204.21|208.46|205.6|205.65|202.79|0
1646223900000|2022-03-02 12:25:00|207.18|204.32|208.03|205.17|208.45|205.59|206.86|204|0
1646224200000|2022-03-02 12:30:00|207.71|204.85|210.96|208.1|211.66|208.8|207.44|204.58|0
1646224500000|2022-03-02 12:35:00|210.85|207.99|210.15|207.29|210.85|207.99|209.83|206.97|0
1646224800000|2022-03-02 12:40:00|210.1|207.24|210.95|208.09|211.11|208.25|209.19|206.33|0
1646225100000|2022-03-02 12:45:00|211.01|208.15|210.52|207.66|211.22|208.36|210.15|207.29|0
1646225400000|2022-03-02 12:50:00|210.25|207.39|208.81|205.95|210.41|207.55|208.64|205.78|0
1646225700000|2022-03-02 12:55:00|208.91|206.05|207.9|205.04|208.96|206.1|207.9|205.04|0
1646226000000|2022-03-02 13:00:00|207.79|204.93|208.85|205.99|209.6|206.74|207.79|204.93|0
1646226300000|2022-03-02 13:05:00|208.91|206.05|210.24|207.38|211.09|208.23|208.32|205.46|0
1646226600000|2022-03-02 13:10:00|210.13|207.27|212.44|209.58|212.98|210.12|209.81|206.95|0
1646226900000|2022-03-02 13:15:00|212.55|209.69|213.57|210.71|213.79|210.93|211.95|209.09|0
1646227200000|2022-03-02 13:20:00|213.35|210.49|212.05|209.19|213.35|210.49|211.68|208.82|0
1646227500000|2022-03-02 13:25:00|211.94|209.08|211.03|208.17|212.27|209.41|210.76|207.9|0
1646227800000|2022-03-02 13:30:00|210.81|207.95|214.75|211.89|214.86|212|209.04|206.18|0
1646228100000|2022-03-02 13:35:00|214.53|211.67|214.97|212.11|215.73|212.87|213.99|211.13|0
1646228400000|2022-03-02 13:40:00|214.86|212|215.45|212.59|216.16|213.3|214.85|211.99|0
1646228700000|2022-03-02 13:45:00|215.29|212.43|215.72|212.86|217.37|214.51|214.42|211.56|0
1646229000000|2022-03-02 13:50:00|215.39|212.53|213.65|210.79|215.39|212.53|213.33|210.47|0
1646229300000|2022-03-02 13:55:00|212.06|209.2|213.14|210.28|215.64|212.78|212.06|209.2|0
1646229600000|2022-03-02 14:00:00|213.19|210.33|211.94|209.08|213.41|210.55|211.14|208.28|0
1646229900000|2022-03-02 14:05:00|211.78|208.92|210.81|207.95|211.89|209.03|210.59|207.73|0
1646230200000|2022-03-02 14:10:00|210.91|208.05|211.23|208.37|211.77|208.91|210.27|207.41|0
1646230500000|2022-03-02 14:15:00|211.13|208.27|209.62|206.76|212.31|209.45|209.08|206.22|0
1646230800000|2022-03-02 14:20:00|209.73|206.87|209.4|206.54|210.15|207.29|209.19|206.33|0
1646231100000|2022-03-02 14:25:00|209.51|206.65|207.96|205.1|210.15|207.29|207.53|204.67|0
1646231400000|2022-03-02 14:30:00|208.12|205.26|209.61|206.75|210.04|207.18|206.58|203.72|0
1646231700000|2022-03-02 14:35:00|209.29|206.43|209.65|206.79|210.83|207.97|208.63|205.77|0
1646232000000|2022-03-02 14:40:00|209.8|206.94|200.04|197.18|210.23|207.37|199.68|196.82|0
1646232300000|2022-03-02 14:45:00|199.78|196.92|198.36|195.5|201.4|198.54|196.61|193.75|0
1646232600000|2022-03-02 14:50:00|198.26|195.4|199.14|196.28|199.71|196.85|197.22|194.36|0
1646232900000|2022-03-02 14:55:00|198.67|195.81|200.12|197.26|203.26|200.4|197.22|194.36|0
1646233200000|2022-03-02 15:00:00|200.22|197.36|195.94|193.08|200.53|197.67|195.89|193.03|0
1646233500000|2022-03-02 15:05:00|196.3|193.44|206.69|203.83|207.77|204.91|195.58|192.72|0
1646233800000|2022-03-02 15:10:00|206.59|203.73|209.57|206.71|210.11|207.25|203.54|200.68|0
1646234100000|2022-03-02 15:15:00|209.9|207.04|209.1|206.24|211.57|208.71|208.67|205.81|0
1646234400000|2022-03-02 15:20:00|209.31|206.45|208.77|205.91|209.41|206.55|206.01|203.15|0
1646234700000|2022-03-02 15:25:00|208.24|205.38|201.26|198.4|211.23|208.37|199|196.14|0
1646235000000|2022-03-02 15:30:00|201.89|199.03|200.28|197.42|202.89|200.03|197.07|194.21|0
1646235300000|2022-03-02 15:35:00|200.49|197.63|195.64|192.78|201.11|198.25|193.76|190.9|0
1646235600000|2022-03-02 15:40:00|195.43|192.57|197.48|194.62|198.25|195.39|194.47|191.61|0
1646235900000|2022-03-02 15:45:00|196.66|193.8|196.34|193.48|200.58|197.72|195.83|192.97|0
1646236200000|2022-03-02 15:50:00|196.4|193.54|202.35|199.49|202.56|199.7|195.38|192.52|0
1646236500000|2022-03-02 15:55:00|202.24|199.38|198.93|196.07|202.24|199.38|197.85|194.99|0
1646236800000|2022-03-02 16:00:00|198.52|195.66|191.94|189.08|201.94|199.08|190.99|188.13|0
1646237100000|2022-03-02 16:05:00|191.89|189.03|187.2|184.34|194.52|191.66|186.01|183.15|0
1646237400000|2022-03-02 16:10:00|186.85|183.99|186.5|183.64|191.02|188.16|186.41|183.55|0
1646237700000|2022-03-02 16:15:00|186.7|183.84|187.84|184.98|188.49|185.63|185.81|182.95|0
1646238000000|2022-03-02 16:20:00|187.49|184.63|188.89|186.03|190.79|187.93|187|184.14|0
1646238300000|2022-03-02 16:25:00|188.79|185.93|187.98|185.12|188.79|185.93|184.91|182.05|0
1646238600000|2022-03-02 16:30:00|188.23|185.37|183.93|181.07|188.23|185.37|182.18|179.32|0
1646238900000|2022-03-02 16:35:00|184.13|181.27|186.09|183.23|187.53|184.67|183.74|180.88|0
1646239200000|2022-03-02 16:40:00|186.19|183.33|189.82|186.96|189.96|187.1|184.81|181.95|0
1646239500000|2022-03-02 16:45:00|190.06|187.2|189.21|186.35|190.06|187.2|186.87|184.01|0
1646239800000|2022-03-02 16:50:00|189.26|186.4|188.76|185.9|189.66|186.8|187.17|184.31|0
1646240100000|2022-03-02 16:55:00|188.81|185.95|186.57|183.71|188.95|186.09|186.37|183.51|0
1646240400000|2022-03-02 17:00:00|186.77|183.91|186.56|183.7|187.76|184.9|185.38|182.52|0
1646240700000|2022-03-02 17:05:00|187.26|184.4|185.92|183.06|189.05|186.19|185.57|182.71|0
1646241000000|2022-03-02 17:10:00|185.97|183.11|184.78|181.92|185.97|183.11|183.22|180.36|0
1646241300000|2022-03-02 17:15:00|184.69|181.83|184.49|181.63|185.57|182.71|183.61|180.75|0
1646241600000|2022-03-02 17:20:00|184.78|181.92|185.74|182.88|186.65|183.79|184.29|181.43|0
1646241900000|2022-03-02 17:25:00|185.64|182.78|184.24|181.38|187.51|184.65|183.85|180.99|0
1646242200000|2022-03-02 17:30:00|184.05|181.19|182.87|180.01|184.64|181.78|182.57|179.71|0
1646242500000|2022-03-02 17:35:00|183.02|180.16|182.57|179.71|184.09|181.23|181.79|178.93|0
1646242800000|2022-03-02 17:40:00|182.47|179.61|182.57|179.71|183.94|181.08|181.89|179.03|0
1646243100000|2022-03-02 17:45:00|182.52|179.66|182.76|179.9|183.64|180.78|181.88|179.02|0
1646243400000|2022-03-02 17:50:00|182.66|179.8|182.95|180.09|185.36|182.5|182.46|179.6|0
1646243700000|2022-03-02 17:55:00|183.24|180.38|182.95|180.09|184.52|181.66|182.8|179.94|0
1646244000000|2022-03-02 18:00:00|182.85|179.99|179.54|176.68|182.85|179.99|179.54|176.68|0
1646244300000|2022-03-02 18:05:00|179.74|176.88|179.15|176.29|179.74|176.88|178.58|175.72|0
1646244600000|2022-03-02 18:10:00|178.96|176.1|177.67|174.81|181.73|178.87|177.67|174.81|0
1646244900000|2022-03-02 18:15:00|177.86|175|178.91|176.05|179.2|176.34|177.48|174.62|0
1646245200000|2022-03-02 18:20:00|178.82|175.96|179.64|176.78|179.64|176.78|177.85|174.99|0
1646245500000|2022-03-02 18:25:00|179.78|176.92|179.15|176.29|179.97|177.11|178.29|175.43|0
1646245800000|2022-03-02 18:30:00|178.71|175.85|176.89|174.03|178.71|175.85|176.03|173.17|0
1646246100000|2022-03-02 18:35:00|176.74|173.88|176.6|173.74|177.65|174.79|176.21|173.35|0
1646246400000|2022-03-02 18:40:00|176.45|173.59|177.26|174.4|178.9|176.04|176.45|173.59|0
1646246700000|2022-03-02 18:45:00|177.17|174.31|179.76|176.9|180.15|177.29|177.12|174.26|0
1646247000000|2022-03-02 18:50:00|179.72|176.86|177.73|174.87|179.72|176.86|177.73|174.87|0
1646247300000|2022-03-02 18:55:00|177.93|175.07|178.11|175.25|179.08|176.22|177.06|174.2|0
1646247600000|2022-03-02 19:00:00|177.92|175.06|176.63|173.77|179.27|176.41|176.58|173.72|0
1646247900000|2022-03-02 19:05:00|176.67|173.81|176.67|173.81|177.34|174.48|175.72|172.86|0
1646248200000|2022-03-02 19:10:00|176.96|174.1|177.05|174.19|177.15|174.29|175.71|172.85|0
1646248500000|2022-03-02 19:15:00|177|174.14|176.76|173.9|177.62|174.76|176.47|173.61|0
1646248800000|2022-03-02 19:20:00|176.57|173.71|179.06|176.2|179.35|176.49|175.71|172.85|0
1646249100000|2022-03-02 19:25:00|178.96|176.1|179.34|176.48|181.48|178.62|178.77|175.91|0
1646249400000|2022-03-02 19:30:00|179.54|176.68|179.53|176.67|180.99|178.13|179.34|176.48|0
1646249700000|2022-03-02 19:35:00|179.44|176.58|178.71|175.85|179.53|176.67|178.18|175.32|0
1646250000000|2022-03-02 19:40:00|178.66|175.8|176.83|173.97|178.66|175.8|176.74|173.88|0
1646250300000|2022-03-02 19:45:00|176.74|173.88|178.17|175.31|179.23|176.37|176.74|173.88|0
1646250600000|2022-03-02 19:50:00|178.08|175.22|180.98|178.12|181.17|178.31|176.45|173.59|0
1646250900000|2022-03-02 19:55:00|180.88|178.02|181.22|178.36|182.44|179.58|179.52|176.66|0
1646251200000|2022-03-02 20:00:00|181.17|178.31|177.97|175.11|181.46|178.6|177.3|174.44|0
1646251500000|2022-03-02 20:05:00|178.16|175.3|179.31|176.45|179.7|176.84|177.44|174.58|0
1646251800000|2022-03-02 20:10:00|179.22|176.36|181.06|178.2|181.64|178.78|178.35|175.49|0
1646252100000|2022-03-02 20:15:00|180.91|178.05|179.6|176.74|182.33|179.47|179.4|176.54|0
1646252400000|2022-03-02 20:20:00|180.28|177.42|179.88|177.02|181.93|179.07|178.82|175.96|0
1646252700000|2022-03-02 20:25:00|179.98|177.12|179.2|176.34|181.71|178.85|179|176.14|0
1646253000000|2022-03-02 20:30:00|179.49|176.63|178.23|175.37|179.97|177.11|177.56|174.7|0
1646253300000|2022-03-02 20:35:00|178.04|175.18|179.29|176.43|179.29|176.43|177.46|174.6|0
1646253600000|2022-03-02 20:40:00|179.48|176.62|179.57|176.71|180.4|177.54|178.32|175.46|0
1646253900000|2022-03-02 20:45:00|179.47|176.61|177.93|175.07|179.76|176.9|177.26|174.4|0
1646254200000|2022-03-02 20:50:00|176.69|173.83|178.7|175.84|179.66|176.8|176.69|173.83|0
1646254500000|2022-03-02 20:55:00|178.79|175.93|182.86|180|183.54|180.68|178.79|175.93|0
1646254800000|2022-03-02 21:00:00|183.45|180.59|183.05|180.19|184.03|181.17|182.37|179.51|0
1646255100000|2022-03-02 21:05:00|183.15|180.29|183.83|180.97|184.13|181.27|183.15|180.29|0
1646255400000|2022-03-02 21:10:00|183.93|181.07|184.12|181.26|184.52|181.66|183.39|180.53|0
1646255700000|2022-03-02 21:15:00|184.76|181.12|184.12|180.48|184.76|181.12|183.92|180.28|0
1646256000000|2022-03-02 21:20:00|184.21|180.57|185.19|181.55|185.49|181.85|183.87|180.23|0
1646256300000|2022-03-02 21:25:00|185.09|181.45|185.48|181.84|185.59|181.95|184.8|181.16|0
1646256600000|2022-03-02 21:30:00|185.44|181.8|185.93|182.29|186.37|182.73|185.39|181.75|0
1646256900000|2022-03-02 21:35:00|185.83|182.19|186.27|182.63|186.76|183.12|185.68|182.04|0
1646257200000|2022-03-02 21:40:00|186.37|182.73|186.71|183.07|186.76|183.12|186.17|182.53|0
1646257500000|2022-03-02 21:45:00|186.66|183.02|187.75|184.11|187.75|184.11|186.66|183.02|0
1646257800000|2022-03-02 21:50:00|187.7|184.06|186.35|182.71|187.7|184.06|186.16|182.52|0
1646258100000|2022-03-02 21:55:00|186.45|182.81|186.47|182.83|186.47|182.83|186.06|182.42|0
1646258400000|2022-03-02 22:00:00|186.35|182.71|186.58|182.94|186.63|182.99|186.35|182.71|0
1646258700000|2022-03-02 22:05:00|186.62|182.98|186.7|183.06|186.7|183.06|186.62|182.98|0
1646259000000|2022-03-02 22:10:00|186.6|182.96|186.64|183|186.77|183.13|186.58|182.94|0
1646259300000|2022-03-02 22:15:00|186.62|182.98|186.48|182.84|186.64|183|186.44|182.8|0
1646259600000|2022-03-02 22:20:00|186.51|182.87|186.43|182.79|186.51|182.87|186.43|182.79|0
1646259900000|2022-03-02 22:25:00|186.39|182.75|186.3|182.66|186.47|182.83|186.23|182.59|0
1646260200000|2022-03-02 22:30:00|186.38|182.74|186.04|182.4|186.44|182.8|186.04|182.4|0
1646260500000|2022-03-02 22:35:00|185.96|182.32|185.96|182.32|186.11|182.47|185.89|182.25|0
1646260800000|2022-03-02 22:40:00|185.94|182.3|186.4|182.76|186.4|182.76|185.94|182.3|0
1646261100000|2022-03-02 22:45:00|186.86|183.22|186.99|183.35|187.73|184.09|186.83|183.19|0
1646261400000|2022-03-02 22:50:00|187.05|183.41|187.06|183.42|187.14|183.5|186.87|183.23|0
1646261700000|2022-03-02 22:55:00|187.07|183.43|186.66|183.02|187.07|183.43|186.62|182.98|0
1646262000000|2022-03-02 23:00:00|186.22|182.58|186.25|182.61|187.45|183.81|185.37|181.73|0
1646262300000|2022-03-02 23:05:00|186.3|182.66|185.61|181.97|186.3|182.66|185.21|181.57|0
1646262600000|2022-03-02 23:10:00|185.7|182.06|185.5|181.86|186.25|182.61|185.31|181.67|0
1646262900000|2022-03-02 23:15:00|185.4|181.76|185.55|181.91|185.75|182.11|185.3|181.66|0
1646263200000|2022-03-02 23:20:00|185.65|182.01|185.99|182.35|186.29|182.65|185.4|181.76|0
1646263500000|2022-03-02 23:25:00|185.94|182.3|186.14|182.5|186.43|182.79|185.94|182.3|0
1646263800000|2022-03-02 23:30:00|186.08|182.44|185.59|181.95|186.43|182.79|185.19|181.55|0
1646264100000|2022-03-02 23:35:00|185.54|181.9|186.52|182.88|186.57|182.93|185.54|181.9|0
1646264400000|2022-03-02 23:40:00|186.57|182.93|187.16|183.52|187.16|183.52|186.47|182.83|0
1646264700000|2022-03-02 23:45:00|187.06|183.42|186.12|182.48|187.06|183.42|185.97|182.33|0
1646265000000|2022-03-02 23:50:00|186.07|182.43|185.57|181.93|186.12|182.48|185.47|181.83|0
1646265300000|2022-03-02 23:55:00|185.52|181.88|185.72|182.08|185.82|182.18|185.43|181.79|0
1646265600000|2022-03-03 00:00:00|185.47|181.83|185.62|181.98|185.76|182.12|184.78|181.14|0
1646265900000|2022-03-03 00:05:00|185.56|181.92|185.66|182.02|186.25|182.61|185.17|181.53|0
1646266200000|2022-03-03 00:10:00|185.76|182.12|185.31|181.67|185.76|182.12|184.97|181.33|0
1646266500000|2022-03-03 00:15:00|185.41|181.77|186.05|182.41|186.35|182.71|185.26|181.62|0
1646266800000|2022-03-03 00:20:00|186|182.36|185.55|181.91|186|182.36|185.16|181.52|0
1646267100000|2022-03-03 00:25:00|185.65|182.01|185.74|182.1|186.14|182.5|185.5|181.86|0
1646267400000|2022-03-03 00:30:00|185.84|182.2|185.74|182.1|186.04|182.4|185.44|181.8|0
1646267700000|2022-03-03 00:35:00|185.69|182.05|185.64|182|185.79|182.15|185.24|181.6|0
1646268000000|2022-03-03 00:40:00|185.73|182.09|186.52|182.88|186.52|182.88|185.64|182|0
1646268300000|2022-03-03 00:45:00|186.62|182.98|185.88|182.24|186.62|182.98|185.83|182.19|0
1646268600000|2022-03-03 00:50:00|185.93|182.29|185.53|181.89|185.93|182.29|185.33|181.69|0
1646268900000|2022-03-03 00:55:00|185.58|181.94|185.48|181.84|185.62|181.98|185.33|181.69|0
1646269200000|2022-03-03 01:00:00|185.52|181.88|184.24|180.6|185.82|182.18|184.24|180.6|0
1646269500000|2022-03-03 01:05:00|184.14|180.5|185.51|181.87|185.51|181.87|183.94|180.3|0
1646269800000|2022-03-03 01:10:00|185.42|181.78|185.61|181.97|186.11|182.47|185.32|181.68|0
1646270100000|2022-03-03 01:15:00|185.51|181.87|184.92|181.28|185.61|181.97|184.52|180.88|0
1646270400000|2022-03-03 01:20:00|185.01|181.37|185.26|181.62|185.46|181.82|184.77|181.13|0
1646270700000|2022-03-03 01:25:00|185.31|181.67|185.7|182.06|185.8|182.16|184.76|181.12|0
1646271000000|2022-03-03 01:30:00|185.55|181.91|185.94|182.3|186.29|182.65|185.16|181.52|0
1646271300000|2022-03-03 01:35:00|185.99|182.35|187.08|183.44|187.08|183.44|185|181.36|0
1646271600000|2022-03-03 01:40:00|187.13|183.49|186.18|182.54|187.13|183.49|186.08|182.44|0
1646271900000|2022-03-03 01:45:00|186.28|182.64|186.23|182.59|186.38|182.74|185.49|181.85|0
1646272200000|2022-03-03 01:50:00|186.18|182.54|187.36|183.72|187.46|183.82|185.98|182.34|0
1646272500000|2022-03-03 01:55:00|187.32|183.68|187.46|183.82|187.46|183.82|187.06|183.42|0
1646272800000|2022-03-03 02:00:00|187.36|183.72|187.36|183.72|187.46|183.82|186.61|182.97|0
1646273100000|2022-03-03 02:05:00|187.46|183.82|187.01|183.37|187.46|183.82|186.81|183.17|0
1646273400000|2022-03-03 02:10:00|187.05|183.41|186.45|182.81|187.25|183.61|186.26|182.62|0
1646273700000|2022-03-03 02:15:00|186.55|182.91|186.05|182.41|186.65|183.01|185.81|182.17|0
1646274000000|2022-03-03 02:20:00|186.01|182.37|185.41|181.77|186.05|182.41|184.87|181.23|0
1646274300000|2022-03-03 02:25:00|185.36|181.72|184.62|180.98|185.46|181.82|184.62|180.98|0
1646274600000|2022-03-03 02:30:00|184.67|181.03|184.27|180.63|185.16|181.52|184.27|180.63|0
1646274900000|2022-03-03 02:35:00|184.17|180.53|184.32|180.68|184.46|180.82|183.88|180.24|0
1646275200000|2022-03-03 02:40:00|184.26|180.62|183.09|179.45|184.46|180.82|182.99|179.35|0
1646275500000|2022-03-03 02:45:00|182.99|179.35|183.08|179.44|183.14|179.5|182.59|178.95|0
1646275800000|2022-03-03 02:50:00|182.98|179.34|183.52|179.88|183.57|179.93|182.89|179.25|0
1646276100000|2022-03-03 02:55:00|183.47|179.83|182.78|179.14|183.47|179.83|182.1|178.46|0
1646276400000|2022-03-03 03:00:00|182.64|179|182.29|178.65|182.97|179.33|181.32|177.68|0
1646276700000|2022-03-03 03:05:00|182.39|178.75|182.68|179.04|182.73|179.09|182.29|178.65|0
1646277000000|2022-03-03 03:10:00|182.73|179.09|182.82|179.18|183.21|179.57|182.53|178.89|0
1646277300000|2022-03-03 03:15:00|182.77|179.13|183.06|179.42|183.06|179.42|182.77|179.13|0
1646277600000|2022-03-03 03:20:00|182.96|179.32|182.76|179.12|183.06|179.42|182.76|179.12|0
1646277900000|2022-03-03 03:25:00|182.66|179.02|183.15|179.51|183.15|179.51|182.56|178.92|0
1646278200000|2022-03-03 03:30:00|183.1|179.46|183.05|179.41|183.54|179.9|182.85|179.21|0
1646278500000|2022-03-03 03:35:00|183.14|179.5|183.04|179.4|183.24|179.6|182.85|179.21|0
1646278800000|2022-03-03 03:40:00|183.09|179.45|182.65|179.01|183.09|179.45|182.55|178.91|0
1646279100000|2022-03-03 03:45:00|182.75|179.11|182.16|178.52|182.75|179.11|181.87|178.23|0
1646279400000|2022-03-03 03:50:00|181.96|178.32|182.15|178.51|182.64|179|181.77|178.13|0
1646279700000|2022-03-03 03:55:00|182.11|178.47|182.15|178.51|182.25|178.61|181.86|178.22|0
1646280000000|2022-03-03 04:00:00|182.25|178.61|182.15|178.51|182.44|178.8|181.95|178.31|0
1646280300000|2022-03-03 04:05:00|182.2|178.56|182.39|178.75|182.92|179.28|182.05|178.41|0
1646280600000|2022-03-03 04:10:00|182.43|178.79|182.33|178.69|182.53|178.89|182.14|178.5|0
1646280900000|2022-03-03 04:15:00|182.43|178.79|182.52|178.88|182.58|178.94|182.23|178.59|0
1646281200000|2022-03-03 04:20:00|182.58|178.94|182.33|178.69|182.58|178.94|182.13|178.49|0
1646281500000|2022-03-03 04:25:00|182.28|178.64|181.64|178|182.33|178.69|181.64|178|0
1646281800000|2022-03-03 04:30:00|181.74|178.1|182.51|178.87|182.51|178.87|181.69|178.05|0
1646282100000|2022-03-03 04:35:00|182.61|178.97|182.12|178.48|182.71|179.07|181.98|178.34|0
1646282400000|2022-03-03 04:40:00|182.07|178.43|181.92|178.28|182.17|178.53|181.73|178.09|0
1646282700000|2022-03-03 04:45:00|181.82|178.18|182.31|178.67|182.5|178.86|181.82|178.18|0
1646283000000|2022-03-03 04:50:00|182.4|178.76|182.21|178.57|182.4|178.76|182.11|178.47|0
1646283300000|2022-03-03 04:55:00|182.3|178.66|182.59|178.95|182.69|179.05|182.06|178.42|0
1646283600000|2022-03-03 05:00:00|182.69|179.05|182.35|178.71|183.47|179.83|182.35|178.71|0
1646283900000|2022-03-03 05:05:00|182.25|178.61|180.93|177.29|182.39|178.75|180.93|177.29|0
1646284200000|2022-03-03 05:10:00|181.08|177.44|180.64|177|181.08|177.44|180.11|176.47|0
1646284500000|2022-03-03 05:15:00|180.73|177.09|181.21|177.57|181.41|177.77|180.54|176.9|0
1646284800000|2022-03-03 05:20:00|181.31|177.67|181.79|178.15|182.23|178.59|181.21|177.57|0
1646285100000|2022-03-03 05:25:00|181.89|178.25|182.08|178.44|182.28|178.64|181.79|178.15|0
1646285400000|2022-03-03 05:30:00|181.98|178.34|181.45|177.81|181.98|178.34|181.21|177.57|0
1646285700000|2022-03-03 05:35:00|181.4|177.76|180.23|176.59|181.59|177.95|180.14|176.5|0
1646286000000|2022-03-03 05:40:00|180.33|176.69|180.23|176.59|180.52|176.88|180.04|176.4|0
1646286300000|2022-03-03 05:45:00|180.32|176.68|180.61|176.97|180.61|176.97|179.84|176.2|0
1646286600000|2022-03-03 05:50:00|180.71|177.07|180.32|176.68|180.95|177.31|180.32|176.68|0
1646286900000|2022-03-03 05:55:00|180.37|176.73|180.65|177.01|180.89|177.25|180.03|176.39|0
1646287200000|2022-03-03 06:00:00|180.99|177.35|178.77|175.13|181.09|177.45|178.62|174.98|0
1646287500000|2022-03-03 06:05:00|178.72|175.08|180.01|176.37|180.21|176.57|178.67|175.03|0
1646287800000|2022-03-03 06:10:00|180.07|176.43|179.05|175.41|180.07|176.43|179.05|175.41|0
1646288100000|2022-03-03 06:15:00|179.1|175.46|179.29|175.65|179.72|176.08|178.71|175.07|0
1646288400000|2022-03-03 06:20:00|179.24|175.6|179.62|175.98|180.01|176.37|179.14|175.5|0
1646288700000|2022-03-03 06:25:00|179.52|175.88|180.87|177.23|180.87|177.23|179.42|175.78|0
1646289000000|2022-03-03 06:30:00|180.92|177.28|180.48|176.84|181.45|177.81|180.43|176.79|0
1646289300000|2022-03-03 06:35:00|180.58|176.94|180.38|176.74|180.72|177.08|180.28|176.64|0
1646289600000|2022-03-03 06:40:00|180.48|176.84|180.72|177.08|181.05|177.41|180.28|176.64|0
1646289900000|2022-03-03 06:45:00|180.76|177.12|180.86|177.22|181.15|177.51|180.57|176.93|0
1646290200000|2022-03-03 06:50:00|180.91|177.27|180.17|176.53|180.91|177.27|179.74|176.1|0
1646290500000|2022-03-03 06:55:00|180.13|176.49|178.97|175.33|180.42|176.78|178.63|174.99|0
1646290800000|2022-03-03 07:00:00|179.16|175.52|180.46|176.82|180.6|176.96|178.68|175.04|0
1646291100000|2022-03-03 07:05:00|180.51|176.87|181.28|177.64|181.67|178.03|180.41|176.77|0
1646291400000|2022-03-03 07:10:00|181.08|177.44|180.79|177.15|181.28|177.64|180.64|177|0
1646291700000|2022-03-03 07:15:00|180.64|177|181.25|177.61|182.37|178.73|180.64|177|0
1646292000000|2022-03-03 07:20:00|181.11|177.47|180.09|176.45|181.11|177.47|179.99|176.35|0
1646292300000|2022-03-03 07:25:00|179.99|176.35|182.12|178.48|182.12|178.48|179.9|176.26|0
1646292600000|2022-03-03 07:30:00|182.22|178.58|183.77|180.13|183.82|180.18|182.17|178.53|0
1646292900000|2022-03-03 07:35:00|183.87|180.23|184.21|180.57|184.26|180.62|183.67|180.03|0
1646293200000|2022-03-03 07:40:00|184.16|180.52|184.7|181.06|185.73|182.09|184.06|180.42|0
1646293500000|2022-03-03 07:45:00|184.79|181.15|184.74|181.1|185.78|182.14|184.54|180.9|0
1646293800000|2022-03-03 07:50:00|184.69|181.05|184.15|180.51|185.67|182.03|184.15|180.51|0
1646294100000|2022-03-03 07:55:00|184.2|180.56|184.19|180.55|185.32|181.68|184.05|180.41|0
1646294400000|2022-03-03 08:00:00|184.24|180.6|183.31|179.67|186.11|182.47|182.82|179.18|0
1646294700000|2022-03-03 08:05:00|183.16|179.52|181.75|178.89|183.16|180.16|180.97|178.11|0
1646295000000|2022-03-03 08:10:00|181.65|178.79|180.92|178.06|182.62|179.76|180.77|177.91|0
1646295300000|2022-03-03 08:15:00|180.87|178.01|180.14|177.28|181.01|178.15|179.42|176.56|0
1646295600000|2022-03-03 08:20:00|180.04|177.18|179.94|177.08|181.11|178.25|179.71|176.85|0
1646295900000|2022-03-03 08:25:00|179.85|176.99|181.73|178.87|181.78|178.92|179.85|176.99|0
1646296200000|2022-03-03 08:30:00|181.93|179.07|183.82|180.96|184.12|181.26|181.83|178.97|0
1646296500000|2022-03-03 08:35:00|183.88|181.02|187.6|184.74|187.95|185.09|183.88|181.02|0
1646296800000|2022-03-03 08:40:00|187.4|184.54|188.74|185.88|188.84|185.98|187.3|184.44|0
1646297100000|2022-03-03 08:45:00|188.64|185.78|188.49|185.63|188.84|185.98|188.14|185.28|0
1646297400000|2022-03-03 08:50:00|188.44|185.58|186.94|184.08|188.64|185.78|186.94|184.08|0
1646297700000|2022-03-03 08:55:00|186.9|184.04|185.95|183.09|188.13|185.27|185.95|183.09|0
1646298000000|2022-03-03 09:00:00|186.15|183.29|185.8|182.94|186.4|183.54|185.22|182.36|0
1646298300000|2022-03-03 09:05:00|185.9|183.04|187.63|184.77|187.63|184.77|185.26|182.4|0
1646298600000|2022-03-03 09:10:00|187.48|184.62|186.04|183.18|188.27|185.41|185.45|182.59|0
1646298900000|2022-03-03 09:15:00|185.74|182.88|185.45|182.59|186.93|184.07|183.2|180.34|0
1646299200000|2022-03-03 09:20:00|185.54|182.68|187.17|184.31|187.97|185.11|185.01|182.15|0
1646299500000|2022-03-03 09:25:00|187.22|184.36|187.21|184.35|187.22|184.36|185.54|182.68|0
1646299800000|2022-03-03 09:30:00|187.27|184.41|186.57|183.71|187.81|184.95|186.42|183.56|0
1646300100000|2022-03-03 09:35:00|186.62|183.76|186.86|184|187.7|184.84|186.22|183.36|0
1646300400000|2022-03-03 09:40:00|186.51|183.65|185.87|183.01|186.66|183.8|185.33|182.47|0
1646300700000|2022-03-03 09:45:00|185.92|183.06|184.93|182.07|185.92|183.06|184.5|181.64|0
1646301000000|2022-03-03 09:50:00|185.03|182.17|185.86|183|186.11|183.25|183.95|181.09|0
1646301300000|2022-03-03 09:55:00|185.91|183.05|185.76|182.9|186.75|183.89|184.53|181.67|0
1646301600000|2022-03-03 10:00:00|185.47|182.61|186.45|183.59|186.55|183.69|184.92|182.06|0
1646301900000|2022-03-03 10:05:00|186.5|183.64|187.04|184.18|187.04|184.18|185.21|182.35|0
1646302200000|2022-03-03 10:10:00|186.94|184.08|186.88|184.02|187.18|184.32|186.15|183.29|0
1646302500000|2022-03-03 10:15:00|186.84|183.98|188.47|185.61|188.57|185.71|186.39|183.53|0
1646302800000|2022-03-03 10:20:00|188.37|185.51|188.46|185.6|188.77|185.91|187.47|184.61|0
1646303100000|2022-03-03 10:25:00|188.56|185.7|188.16|185.3|188.56|185.7|187.67|184.81|0
1646303400000|2022-03-03 10:30:00|188.06|185.2|187.66|184.8|188.66|185.8|187.27|184.41|0
1646303700000|2022-03-03 10:35:00|187.51|184.65|187.36|184.5|187.96|185.1|187.26|184.4|0
1646304000000|2022-03-03 10:40:00|187.26|184.4|187.16|184.3|187.66|184.8|186.66|183.8|0
1646304300000|2022-03-03 10:45:00|187.06|184.2|186.26|183.4|187.7|184.84|186.17|183.31|0
1646304600000|2022-03-03 10:50:00|186.22|183.36|186.95|184.09|187.25|184.39|185.97|183.11|0
1646304900000|2022-03-03 10:55:00|186.85|183.99|186.85|183.99|187.54|184.68|186.51|183.65|0
1646305200000|2022-03-03 11:00:00|186.75|183.89|187.14|184.28|188.04|185.18|186.55|183.69|0
1646305500000|2022-03-03 11:05:00|187.04|184.18|187.04|184.18|188.43|185.57|186.65|183.79|0
1646305800000|2022-03-03 11:10:00|187.14|184.28|185.9|183.04|187.39|184.53|185.75|182.89|0
1646306100000|2022-03-03 11:15:00|185.85|182.99|186.34|183.48|186.54|183.68|185.06|182.2|0
1646306400000|2022-03-03 11:20:00|186.29|183.43|185.35|182.49|186.63|183.77|185.01|182.15|0
1646306700000|2022-03-03 11:25:00|185.25|182.39|184.56|181.7|185.5|182.64|184.46|181.6|0
1646307000000|2022-03-03 11:30:00|184.66|181.8|185.15|182.29|185.15|182.29|183.87|181.01|0
1646307300000|2022-03-03 11:35:00|185.24|182.38|186.92|184.06|187.12|184.26|185.24|182.38|0
1646307600000|2022-03-03 11:40:00|186.82|183.96|187.26|184.4|187.61|184.75|186.82|183.96|0
1646307900000|2022-03-03 11:45:00|187.21|184.35|188.6|185.74|189.5|186.64|187.21|184.35|0
1646308200000|2022-03-03 11:50:00|188.5|185.64|187.95|185.09|189.2|186.34|187.8|184.94|0
1646308500000|2022-03-03 11:55:00|187.9|185.04|188.09|185.23|188.19|185.33|187.6|184.74|0
1646308800000|2022-03-03 12:00:00|187.99|185.13|186.65|183.79|188.09|185.23|186.4|183.54|0
1646309100000|2022-03-03 12:05:00|186.7|183.84|185.41|182.55|186.9|184.04|185.41|182.55|0
1646309400000|2022-03-03 12:10:00|185.56|182.7|185.66|182.8|186.2|183.34|185.41|182.55|0
1646309700000|2022-03-03 12:15:00|185.61|182.75|184.5|181.64|186.3|183.44|184.36|181.5|0
1646310000000|2022-03-03 12:20:00|184.4|181.54|184.5|181.64|184.99|182.13|184.11|181.25|0
1646310300000|2022-03-03 12:25:00|184.4|181.54|184|181.14|184.45|181.59|182.98|180.12|0
1646310600000|2022-03-03 12:30:00|183.91|181.05|183.76|180.9|184.69|181.83|183.32|180.46|0
1646310900000|2022-03-03 12:35:00|183.9|181.04|184|181.14|184.09|181.23|183.12|180.26|0
1646311200000|2022-03-03 12:40:00|184.09|181.23|184.19|181.33|184.54|181.68|183.6|180.74|0
1646311500000|2022-03-03 12:45:00|184.29|181.43|184.82|181.96|185.37|182.51|184.29|181.43|0
1646311800000|2022-03-03 12:50:00|184.77|181.91|184.87|182.01|185.16|182.3|184.14|181.28|0
1646312100000|2022-03-03 12:55:00|184.77|181.91|185.06|182.2|185.65|182.79|183.79|180.93|0
1646312400000|2022-03-03 13:00:00|184.77|181.91|183.68|180.82|184.96|182.1|183.59|180.73|0
1646312700000|2022-03-03 13:05:00|183.64|180.78|181.15|178.29|183.98|181.12|180.96|178.1|0
1646313000000|2022-03-03 13:10:00|181.2|178.34|179.15|176.29|181.86|179|179.15|176.29|0
1646313300000|2022-03-03 13:15:00|179.34|176.48|179.72|176.86|180.3|177.44|179.24|176.38|0
1646313600000|2022-03-03 13:20:00|179.77|176.91|178.37|175.51|179.91|177.05|178.27|175.41|0
1646313900000|2022-03-03 13:25:00|178.32|175.46|179.18|176.32|179.28|176.42|177.51|174.65|0
1646314200000|2022-03-03 13:30:00|179.13|176.27|178.89|176.03|179.76|176.9|178.36|175.5|0
1646314500000|2022-03-03 13:35:00|178.84|175.98|178.5|175.64|179.32|176.46|177.98|175.12|0
1646314800000|2022-03-03 13:40:00|178.55|175.69|176.78|173.92|179.13|176.27|176.78|173.92|0
1646315100000|2022-03-03 13:45:00|176.83|173.97|177.68|174.82|178.06|175.2|176.83|173.97|0
1646315400000|2022-03-03 13:50:00|177.97|175.11|177.3|174.44|179.02|176.16|176.63|173.77|0
1646315700000|2022-03-03 13:55:00|177.39|174.53|172.85|169.99|177.39|174.53|172.57|169.71|0
1646316000000|2022-03-03 14:00:00|172.76|169.9|170.4|167.54|173.04|170.18|169|166.14|0
1646316300000|2022-03-03 14:05:00|170.87|168.01|170.98|168.12|172.4|169.54|170.87|168.01|0
1646316600000|2022-03-03 14:10:00|171.26|168.4|169.68|166.82|171.73|168.87|169.55|166.69|0
1646316900000|2022-03-03 14:15:00|169.59|166.73|170.98|168.12|171.26|168.4|169.59|166.73|0
1646317200000|2022-03-03 14:20:00|170.79|167.93|172.42|169.56|172.65|169.79|170.79|167.93|0
1646317500000|2022-03-03 14:25:00|172.56|169.7|173.21|170.35|173.21|170.35|171.81|168.95|0
1646317800000|2022-03-03 14:30:00|172.83|169.97|174.77|171.91|174.86|172|170.91|168.05|0
1646318100000|2022-03-03 14:35:00|174.58|171.72|174.95|172.09|177.04|174.18|174.58|171.72|0
1646318400000|2022-03-03 14:40:00|175.05|172.19|174.05|171.19|175.99|173.13|172.97|170.11|0
1646318700000|2022-03-03 14:45:00|174.38|171.52|177.32|174.46|177.89|175.03|170.92|168.06|0
1646319000000|2022-03-03 14:50:00|177.12|174.26|177.79|174.93|178.84|175.98|175.51|172.65|0
1646319300000|2022-03-03 14:55:00|177.69|174.83|176.22|173.36|178.46|175.6|175.03|172.17|0
1646319600000|2022-03-03 15:00:00|176.17|173.31|176.92|174.06|177.36|174.5|173.8|170.94|0
1646319900000|2022-03-03 15:05:00|177.11|174.25|178.59|175.73|179.89|177.03|177.11|174.25|0
1646320200000|2022-03-03 15:10:00|178.64|175.78|178.92|176.06|180.37|177.51|177.58|174.72|0
1646320500000|2022-03-03 15:15:00|178.59|175.73|181.04|178.18|182.4|179.54|178.59|175.73|0
1646320800000|2022-03-03 15:20:00|181.14|178.28|183.85|180.99|188.08|185.22|180.65|177.79|0
1646321100000|2022-03-03 15:25:00|184.14|181.28|184.16|181.3|185.62|182.76|183.45|180.59|0
1646321400000|2022-03-03 15:30:00|185.14|182.28|185.33|182.47|185.63|182.77|182.79|179.93|0
1646321700000|2022-03-03 15:35:00|185.24|182.38|189.5|186.64|189.6|186.74|184.35|181.49|0
1646322000000|2022-03-03 15:40:00|189.4|186.54|192.55|189.69|193.06|190.2|188.1|185.24|0
1646322300000|2022-03-03 15:45:00|192.75|189.89|191.74|188.88|193.46|190.6|191.24|188.38|0
1646322600000|2022-03-03 15:50:00|191.94|189.08|194.36|191.5|194.56|191.7|190.12|187.26|0
1646322900000|2022-03-03 15:55:00|194.26|191.4|196.6|193.74|196.6|193.74|193.85|190.99|0
1646323200000|2022-03-03 16:00:00|196.4|193.54|195.27|192.41|196.5|193.64|194.66|191.8|0
1646323500000|2022-03-03 16:05:00|195.17|192.31|195.16|192.3|197.73|194.87|194.15|191.29|0
1646323800000|2022-03-03 16:10:00|195.06|192.2|198.86|196|198.96|196.1|195.06|192.2|0
1646324100000|2022-03-03 16:15:00|199.07|196.21|197.39|194.53|202.65|199.79|196.59|193.73|0
1646324400000|2022-03-03 16:20:00|197.35|194.49|193.9|191.04|197.35|194.49|193.8|190.94|0
1646324700000|2022-03-03 16:25:00|193.8|190.94|192.76|189.9|194.51|191.65|191.75|188.89|0
1646325000000|2022-03-03 16:30:00|192.86|190|192.55|189.69|193.97|191.11|192.15|189.29|0
1646325300000|2022-03-03 16:35:00|192.3|189.44|193.76|190.9|196|193.14|192.3|189.44|0
1646325600000|2022-03-03 16:40:00|193.81|190.95|190.93|188.07|194.57|191.71|190.03|187.17|0
1646325900000|2022-03-03 16:45:00|191.13|188.27|192.54|189.68|193.25|190.39|190.73|187.87|0
1646326200000|2022-03-03 16:50:00|192.44|189.58|191.83|188.97|193.55|190.69|190.82|187.96|0
1646326500000|2022-03-03 16:55:00|192.03|189.17|191.02|188.16|195.48|192.62|189.02|186.16|0
1646326800000|2022-03-03 17:00:00|191.12|188.26|189.92|187.06|191.93|189.07|189.72|186.86|0
1646327100000|2022-03-03 17:05:00|189.82|186.96|188.77|185.91|191.42|188.56|188.77|185.91|0
1646327400000|2022-03-03 17:10:00|188.42|185.56|188.41|185.55|189.41|186.55|186.73|183.87|0
1646327700000|2022-03-03 17:15:00|188.22|185.36|188.51|185.65|189.11|186.25|187.02|184.16|0
1646328000000|2022-03-03 17:20:00|188.41|185.55|190.7|187.84|190.7|187.84|188.41|185.55|0
1646328300000|2022-03-03 17:25:00|190.6|187.74|193.88|191.02|194.54|191.68|190.3|187.44|0
1646328600000|2022-03-03 17:30:00|193.52|190.66|182.32|179.46|194.33|191.47|180.48|177.62|0
1646328900000|2022-03-03 17:35:00|182.22|179.36|184.35|181.49|186.06|183.2|178.44|175.58|0
1646329200000|2022-03-03 17:40:00|184.2|181.34|184.54|181.68|186.91|184.05|184.2|181.34|0
1646329500000|2022-03-03 17:45:00|184.19|181.33|184.44|181.58|187.05|184.19|183.07|180.21|0
1646329800000|2022-03-03 17:50:00|184.88|182.02|184.87|182.01|186.55|183.69|184.09|181.23|0
1646330100000|2022-03-03 17:55:00|185.66|182.8|183.79|180.93|185.76|182.9|182.81|179.95|0
1646330400000|2022-03-03 18:00:00|183.89|181.03|182.81|179.95|185.46|182.6|182.13|179.27|0
1646330700000|2022-03-03 18:05:00|182.91|180.05|183.68|180.82|184.47|181.61|180.96|178.1|0
1646331000000|2022-03-03 18:10:00|183.64|180.78|182.12|179.26|184.57|181.71|181.73|178.87|0
1646331300000|2022-03-03 18:15:00|182.02|179.16|179.99|177.13|182.02|179.16|179.41|176.55|0
1646331600000|2022-03-03 18:20:00|180.38|177.52|180.37|177.51|181.15|178.29|179.6|176.74|0
1646331900000|2022-03-03 18:25:00|180.28|177.42|179.79|176.93|181.34|178.48|179.41|176.55|0
1646332200000|2022-03-03 18:30:00|179.89|177.03|184.15|181.29|185.14|182.28|179.89|177.03|0
1646332500000|2022-03-03 18:35:00|184.06|181.2|183.56|180.7|184.06|181.2|182.45|179.59|0
1646332800000|2022-03-03 18:40:00|183.66|180.8|184.15|181.29|185.52|182.66|183.07|180.21|0
1646333100000|2022-03-03 18:45:00|183.95|181.09|183.31|180.45|185.42|182.56|182.68|179.82|0
1646333400000|2022-03-03 18:50:00|183.26|180.4|182.58|179.72|183.26|180.4|181.56|178.7|0
1646333700000|2022-03-03 18:55:00|182.48|179.62|181.55|178.69|182.48|179.62|179.89|177.03|0
1646334000000|2022-03-03 19:00:00|181.3|178.44|181.15|178.29|181.84|178.98|179.31|176.45|0
1646334300000|2022-03-03 19:05:00|181.2|178.34|181.78|178.92|182.13|179.27|180.33|177.47|0
1646334600000|2022-03-03 19:10:00|181.83|178.97|177.28|174.42|183.01|180.15|176.37|173.51|0
1646334900000|2022-03-03 19:15:00|176.99|174.13|177.85|174.99|178.14|175.28|176.61|173.75|0
1646335200000|2022-03-03 19:20:00|178.48|175.62|179.63|176.77|180.07|177.21|177.85|174.99|0
1646335500000|2022-03-03 19:25:00|179.73|176.87|178.61|175.75|179.78|176.92|178.23|175.37|0
1646335800000|2022-03-03 19:30:00|178.71|175.85|180.25|177.39|180.6|177.74|178.71|175.85|0
1646336100000|2022-03-03 19:35:00|180.16|177.3|181.42|178.56|181.71|178.85|179.67|176.81|0
1646336400000|2022-03-03 19:40:00|181.27|178.41|184.16|181.3|184.65|181.79|180.54|177.68|0
1646336700000|2022-03-03 19:45:00|184.06|181.2|187.23|184.37|187.43|184.57|183.77|180.91|0
1646337000000|2022-03-03 19:50:00|187.13|184.27|189.93|187.07|191.59|188.73|186.63|183.77|0
1646337300000|2022-03-03 19:55:00|189.83|186.97|189.62|186.76|190.73|187.87|189.12|186.26|0
1646337600000|2022-03-03 20:00:00|189.52|186.66|194.07|191.21|194.28|191.42|189.52|186.66|0
1646337900000|2022-03-03 20:05:00|194.02|191.16|194.53|191.67|195.6|192.74|191.63|188.77|0
1646338200000|2022-03-03 20:10:00|194.48|191.62|193.55|190.69|194.99|192.13|193.05|190.19|0
1646338500000|2022-03-03 20:15:00|193.45|190.59|191.22|188.36|194.06|191.2|190.41|187.55|0
1646338800000|2022-03-03 20:20:00|191.72|188.86|192.12|189.26|193.6|190.74|190.41|187.55|0
1646339100000|2022-03-03 20:25:00|191.62|188.76|187.44|184.58|191.92|189.06|187.24|184.38|0
1646339400000|2022-03-03 20:30:00|187.54|184.68|194.91|192.05|195.17|192.31|187.54|184.68|0
1646339700000|2022-03-03 20:35:00|195.01|192.15|193.38|190.52|196.86|194|193.38|190.52|0
1646340000000|2022-03-03 20:40:00|193.68|190.82|197.32|194.46|197.47|194.61|193.68|190.82|0
1646340300000|2022-03-03 20:45:00|197.78|194.92|196.64|193.78|199.13|196.27|196.23|193.37|0
1646340600000|2022-03-03 20:50:00|197.47|194.61|194.03|191.17|198.4|195.54|192.96|190.1|0
1646340900000|2022-03-03 20:55:00|194.18|191.32|191.84|188.98|195.92|193.06|191.84|188.98|0
1646341200000|2022-03-03 21:00:00|192.35|189.49|190.43|187.57|193.06|190.2|189.52|186.66|0
1646341500000|2022-03-03 21:05:00|190.22|187.36|189.82|186.96|190.93|188.07|189.72|186.86|0
1646341800000|2022-03-03 21:10:00|189.92|187.06|189.41|186.55|189.92|187.06|188.91|186.05|0
1646342100000|2022-03-03 21:15:00|190|186.36|189.8|186.16|190.61|186.97|189.7|186.06|0
1646342400000|2022-03-03 21:20:00|189.85|186.21|190.4|186.76|190.7|187.06|189.85|186.21|0
1646342700000|2022-03-03 21:25:00|190.35|186.71|189.99|186.35|190.9|187.26|189.99|186.35|0
1646343000000|2022-03-03 21:30:00|190.09|186.45|190.59|186.95|190.9|187.26|189.94|186.3|0
1646343300000|2022-03-03 21:35:00|190.64|187|191.5|187.86|191.55|187.91|190.09|186.45|0
1646343600000|2022-03-03 21:40:00|191.39|187.75|191.19|187.55|191.55|187.91|190.99|187.35|0
1646343900000|2022-03-03 21:45:00|191.14|187.5|190.48|186.84|191.59|187.95|190.48|186.84|0
1646344200000|2022-03-03 21:50:00|190.58|186.94|189.52|185.88|190.63|186.99|189.37|185.73|0
1646344500000|2022-03-03 21:55:00|189.57|185.93|189.52|185.88|189.72|186.08|189.32|185.68|0
1646344800000|2022-03-03 22:00:00|189.45|185.81|189.6|185.96|189.6|185.96|189.42|185.78|0
1646345100000|2022-03-03 22:05:00|189.59|185.95|189.5|185.86|189.61|185.97|189.45|185.81|0
1646345400000|2022-03-03 22:10:00|189.51|185.87|189.38|185.74|189.55|185.91|189.3|185.66|0
1646345700000|2022-03-03 22:15:00|189.34|185.7|189.39|185.75|189.39|185.75|189.34|185.7|0
1646346000000|2022-03-03 22:20:00|189.37|185.73|188.91|185.27|189.39|185.75|188.91|185.27|0
1646346300000|2022-03-03 22:25:00|188.83|185.19|188.92|185.28|189.14|185.5|188.83|185.19|0
1646346600000|2022-03-03 22:30:00|188.9|185.26|188.99|185.35|188.99|185.35|188.83|185.19|0
1646346900000|2022-03-03 22:35:00|188.98|185.34|189.22|185.58|189.22|185.58|188.98|185.34|0
1646347200000|2022-03-03 22:40:00|189.21|185.57|189.17|185.53|189.21|185.57|189.12|185.48|0
1646347500000|2022-03-03 22:45:00|189.15|185.51|189.18|185.54|189.19|185.55|189.12|185.48|0
1646347800000|2022-03-03 22:50:00|189.17|185.53|189.29|185.65|189.29|185.65|189.16|185.52|0
1646348100000|2022-03-03 22:55:00|189.33|185.69|188.99|185.35|189.33|185.69|188.99|185.35|0
1646348400000|2022-03-03 23:00:00|188.57|184.93|189.37|185.73|189.72|186.08|188.47|184.83|0
1646348700000|2022-03-03 23:05:00|189.32|185.68|189.46|185.82|190.17|186.53|189.17|185.53|0
1646349000000|2022-03-03 23:10:00|189.36|185.72|188.56|184.92|189.81|186.17|188.41|184.77|0
1646349300000|2022-03-03 23:15:00|188.61|184.97|188.3|184.66|188.71|185.07|188.01|184.37|0
1646349600000|2022-03-03 23:20:00|188.16|184.52|189.25|185.61|189.25|185.61|188.15|184.51|0
1646349900000|2022-03-03 23:25:00|189.2|185.56|188.7|185.06|189.5|185.86|188.6|184.96|0
1646350200000|2022-03-03 23:30:00|188.6|184.96|187.4|183.76|188.6|184.96|187.2|183.56|0
1646350500000|2022-03-03 23:35:00|187.25|183.61|186.8|183.16|187.3|183.66|186.6|182.96|0
1646350800000|2022-03-03 23:40:00|186.75|183.11|186.99|183.35|187.19|183.55|186.69|183.05|0
1646351100000|2022-03-03 23:45:00|186.89|183.25|187.14|183.5|187.29|183.65|186.49|182.85|0
1646351400000|2022-03-03 23:50:00|187.19|183.55|186.78|183.14|187.28|183.64|186.59|182.95|0
1646351700000|2022-03-03 23:55:00|186.88|183.24|186.78|183.14|186.88|183.24|186.09|182.45|0
1646352000000|2022-03-04 00:00:00|186.38|182.74|186.08|182.44|187.28|183.64|185.88|182.24|0
1646352300000|2022-03-04 00:05:00|186.38|182.74|191.79|188.15|192.39|188.75|186.38|182.74|0
1646352600000|2022-03-04 00:10:00|192.7|189.06|193.61|189.97|196.48|192.84|191.53|187.89|0
1646352900000|2022-03-04 00:15:00|193.77|190.13|197.15|193.51|197.31|193.67|193.77|190.13|0
1646353200000|2022-03-04 00:20:00|197.1|193.46|202.21|198.57|203.37|199.73|196.53|192.89|0
1646353500000|2022-03-04 00:25:00|202.58|198.94|202.89|199.25|202.89|199.25|199.74|196.1|0
1646353800000|2022-03-04 00:30:00|202.57|198.93|207.3|203.66|207.63|203.99|201.73|198.09|0
1646354100000|2022-03-04 00:35:00|207.15|203.51|215.36|210.6|215.64|210.88|204.42|200.78|0
1646354400000|2022-03-04 00:40:00|215.53|210.77|217.63|212.87|219.47|214.71|214.7|209.94|0
1646354700000|2022-03-04 00:45:00|218.18|213.42|214.59|209.83|219.63|214.87|214.09|209.33|0
1646355000000|2022-03-04 00:50:00|213.76|209|217.51|212.75|217.51|212.75|213.38|208.62|0
1646355300000|2022-03-04 00:55:00|217.73|212.97|228.9|224.14|230.79|226.03|216.96|212.2|0
1646355600000|2022-03-04 01:00:00|228.74|223.98|223.53|218.77|235.18|230.42|223.53|218.77|0
1646355900000|2022-03-04 01:05:00|223.69|218.93|233.14|228.38|234.5|229.74|223.53|218.77|0
1646356200000|2022-03-04 01:10:00|232.36|227.6|229.01|224.25|236.42|231.66|228.68|223.92|0
1646356500000|2022-03-04 01:15:00|229.34|224.58|227.79|223.03|231.68|226.92|226.91|222.15|0
1646356800000|2022-03-04 01:20:00|227.9|223.14|217.16|212.4|228.56|223.8|215.76|211|0
1646357100000|2022-03-04 01:25:00|217.48|212.72|219.43|214.67|221.72|216.96|217.26|212.5|0
1646357400000|2022-03-04 01:30:00|219.32|214.56|216.18|211.42|220.62|215.86|215.96|211.2|0
1646357700000|2022-03-04 01:35:00|215.86|211.1|215.96|211.2|216.93|212.17|212.91|208.15|0
1646358000000|2022-03-04 01:40:00|215.85|211.09|215.53|210.77|217.68|212.92|214.89|210.13|0
1646358300000|2022-03-04 01:45:00|215.36|210.6|212.53|207.77|216.97|212.21|211.79|207.03|0
1646358600000|2022-03-04 01:50:00|212.22|207.46|207.65|202.89|212.22|207.46|206.71|201.95|0
1646358900000|2022-03-04 01:55:00|207.23|202.47|208.54|203.78|208.64|203.88|206.55|201.79|0
1646359200000|2022-03-04 02:00:00|208.07|203.31|212.19|207.43|213.58|208.82|207.54|202.78|0
1646359500000|2022-03-04 02:05:00|211.98|207.22|211.07|206.31|212.46|207.7|209.96|205.2|0
1646359800000|2022-03-04 02:10:00|211.02|206.26|209.05|204.29|211.44|206.68|207.95|203.19|0
1646360100000|2022-03-04 02:15:00|209.11|204.35|211.65|206.89|211.86|207.1|208.21|203.45|0
1646360400000|2022-03-04 02:20:00|211.22|206.46|211.06|206.3|212.02|207.26|210.05|205.29|0
1646360700000|2022-03-04 02:25:00|210.9|206.14|212.76|208|213.24|208.48|210.84|206.08|0
1646361000000|2022-03-04 02:30:00|212.71|207.95|211|206.24|212.71|207.95|210.41|205.65|0
1646361300000|2022-03-04 02:35:00|210.84|206.08|207.66|202.9|211.58|206.82|206.88|202.12|0
1646361600000|2022-03-04 02:40:00|207.93|203.17|209.29|204.53|209.87|205.11|207.51|202.75|0
1646361900000|2022-03-04 02:45:00|209.24|204.48|211.04|206.28|211.68|206.92|209.24|204.48|0
1646362200000|2022-03-04 02:50:00|211.3|206.54|213.44|208.68|215.7|210.94|210.93|206.17|0
1646362500000|2022-03-04 02:55:00|213.7|208.94|213.43|208.67|215.05|210.29|212.15|207.39|0
1646362800000|2022-03-04 03:00:00|213.22|208.46|212.3|207.54|213.43|208.67|210.39|205.63|0
1646363100000|2022-03-04 03:05:00|212.46|207.7|211.95|208.31|214.34|209.81|211.42|207.7|0
1646363400000|2022-03-04 03:10:00|212.01|208.37|212.16|208.52|214.36|210.72|211.63|207.99|0
1646363700000|2022-03-04 03:15:00|212.27|208.63|214.79|211.15|214.79|211.15|211.84|208.2|0
1646364000000|2022-03-04 03:20:00|214.68|211.04|212.74|209.1|214.68|211.04|212.58|208.94|0
1646364300000|2022-03-04 03:25:00|212.8|209.16|212.74|209.1|215.05|211.41|211.94|208.3|0
1646364600000|2022-03-04 03:30:00|212.63|208.99|212.25|208.61|213.38|209.74|211.56|207.92|0
1646364900000|2022-03-04 03:35:00|212.2|208.56|212.2|208.56|213.43|209.79|210.92|207.28|0
1646365200000|2022-03-04 03:40:00|212.25|208.61|213.37|209.73|214.23|210.59|212.25|208.61|0
1646365500000|2022-03-04 03:45:00|213.48|209.84|216.17|212.53|216.39|212.75|213.16|209.52|0
1646365800000|2022-03-04 03:50:00|216.28|212.64|214.81|211.17|216.77|213.13|214.6|210.96|0
1646366100000|2022-03-04 03:55:00|214.92|211.28|215.19|211.55|215.73|212.09|214.11|210.47|0
1646366400000|2022-03-04 04:00:00|215.13|211.49|215.62|211.98|216.06|212.42|214.65|211.01|0
1646366700000|2022-03-04 04:05:00|215.51|211.87|213.89|210.25|216.49|212.85|213.25|209.61|0
1646367000000|2022-03-04 04:10:00|213.83|210.19|214.58|210.94|214.91|211.27|213.51|209.87|0
1646367300000|2022-03-04 04:15:00|214.42|210.78|213.24|209.6|214.75|211.11|213.03|209.39|0
1646367600000|2022-03-04 04:20:00|213.29|209.65|215.06|211.42|215.44|211.8|213.18|209.54|0
1646367900000|2022-03-04 04:25:00|214.95|211.31|214.79|211.15|215.44|211.8|213.61|209.97|0
1646368200000|2022-03-04 04:30:00|214.52|210.88|215.27|211.63|216.08|212.44|213.87|210.23|0
1646368500000|2022-03-04 04:35:00|215.32|211.68|213.54|209.9|215.59|211.95|213.49|209.85|0
1646368800000|2022-03-04 04:40:00|213.59|209.95|213.16|209.52|213.59|209.95|212.36|208.72|0
1646369100000|2022-03-04 04:45:00|213|209.36|214.02|210.38|214.99|211.35|213|209.36|0
1646369400000|2022-03-04 04:50:00|213.8|210.16|213.15|209.51|213.91|210.27|213.1|209.46|0
1646369700000|2022-03-04 04:55:00|213.21|209.57|212.29|208.65|213.37|209.73|211.6|207.96|0
1646370000000|2022-03-04 05:00:00|212.08|208.44|210.32|206.68|212.72|209.08|210.32|206.68|0
1646370300000|2022-03-04 05:05:00|210.26|206.62|210.31|206.67|211.06|207.42|209.94|206.3|0
1646370600000|2022-03-04 05:10:00|210.26|206.62|208.45|204.81|210.26|206.62|208.03|204.39|0
1646370900000|2022-03-04 05:15:00|208.19|204.55|208.82|205.18|209.51|205.87|208.14|204.5|0
1646371200000|2022-03-04 05:20:00|208.66|205.02|208.92|205.28|209.51|205.87|208.03|204.39|0
1646371500000|2022-03-04 05:25:00|208.87|205.23|209.45|205.81|209.66|206.02|208.66|205.02|0
1646371800000|2022-03-04 05:30:00|209.66|206.02|208.92|205.28|209.71|206.07|208.5|204.86|0
1646372100000|2022-03-04 05:35:00|208.81|205.17|209.07|205.43|209.34|205.7|208.39|204.75|0
1646372400000|2022-03-04 05:40:00|209.12|205.48|209.7|206.06|210.66|207.02|208.49|204.85|0
1646372700000|2022-03-04 05:45:00|209.76|206.12|210.01|206.37|210.81|207.17|209.17|205.53|0
1646373000000|2022-03-04 05:50:00|209.96|206.32|208.53|204.89|210.23|206.59|208.42|204.78|0
1646373300000|2022-03-04 05:55:00|208.58|204.94|207|203.36|208.79|205.15|206.63|202.99|0
1646373600000|2022-03-04 06:00:00|207.16|203.52|205.27|201.63|208|204.36|205.06|201.42|0
1646373900000|2022-03-04 06:05:00|205.16|201.52|202.95|199.31|205.16|201.52|201.45|197.81|0
1646374200000|2022-03-04 06:10:00|203|199.36|203.47|199.83|203.88|200.24|202.79|199.15|0
1646374500000|2022-03-04 06:15:00|203.36|199.72|203.46|199.82|203.78|200.14|202.17|198.53|0
1646374800000|2022-03-04 06:20:00|203.51|199.87|204.29|200.65|205.08|201.44|203.46|199.82|0
1646375100000|2022-03-04 06:25:00|204.08|200.44|202.88|199.24|204.19|200.55|202.83|199.19|0
1646375400000|2022-03-04 06:30:00|203.04|199.4|204.46|201.1|205.17|201.53|202.88|199.24|0
1646375700000|2022-03-04 06:35:00|204.35|200.99|204.45|201.09|204.67|201.31|203.52|200.16|0
1646376000000|2022-03-04 06:40:00|204.4|201.04|204.35|200.99|205.6|202.24|203.98|200.62|0
1646376300000|2022-03-04 06:45:00|204.45|201.09|205.39|202.03|206.02|202.66|204.45|201.09|0
1646376600000|2022-03-04 06:50:00|205.18|201.82|205.75|202.39|205.85|202.49|204.86|201.5|0
1646376900000|2022-03-04 06:55:00|205.8|202.44|204.54|201.18|205.91|202.55|204.07|200.71|0
1646377200000|2022-03-04 07:00:00|204.65|201.29|202.82|199.46|205.38|202.02|202.3|198.94|0
1646377500000|2022-03-04 07:05:00|202.56|199.2|200.95|197.59|202.77|199.41|199.62|196.26|0
1646377800000|2022-03-04 07:10:00|201.11|197.75|202.98|199.62|203.03|199.67|199.97|196.61|0
1646378100000|2022-03-04 07:15:00|203.03|199.67|206|202.64|206.21|202.85|202.35|198.99|0
1646378400000|2022-03-04 07:20:00|205.69|202.33|204.27|200.91|206.21|202.85|203.7|200.34|0
1646378700000|2022-03-04 07:25:00|204.69|201.33|201.37|198.01|204.84|201.48|200.44|197.08|0
1646379000000|2022-03-04 07:30:00|201.42|198.06|201.88|198.52|202.04|198.68|200.49|197.13|0
1646379300000|2022-03-04 07:35:00|201.93|198.57|203.65|200.29|203.65|200.29|200.8|197.44|0
1646379600000|2022-03-04 07:40:00|203.86|200.5|203.33|199.97|204.38|201.02|203.13|199.77|0
1646379900000|2022-03-04 07:45:00|203.17|199.81|203.43|200.07|203.64|200.28|201.72|198.36|0
1646380200000|2022-03-04 07:50:00|203.48|200.12|203.22|199.86|204.06|200.7|202.91|199.55|0
1646380500000|2022-03-04 07:55:00|203.17|199.81|201.66|198.3|203.43|200.07|201.09|197.73|0
1646380800000|2022-03-04 08:00:00|202.07|198.71|203.73|200.37|203.73|200.37|199.39|196.03|0
1646381100000|2022-03-04 08:05:00|203.74|201.1|198.2|195.56|203.79|201.15|198.2|195.56|0
1646381400000|2022-03-04 08:10:00|198.25|195.61|196.12|193.48|198.25|195.61|195|192.36|0
1646381700000|2022-03-04 08:15:00|195.96|193.32|198.11|195.47|198.93|196.29|195.96|193.32|0
1646382000000|2022-03-04 08:20:00|198.05|195.41|196.41|193.77|198.42|195.78|194.38|191.74|0
1646382300000|2022-03-04 08:25:00|196.52|193.88|198.51|195.87|198.72|196.08|195.96|193.32|0
1646382600000|2022-03-04 08:30:00|198.72|196.08|203.71|201.07|204.34|201.7|198.72|196.08|0
1646382900000|2022-03-04 08:35:00|203.92|201.28|205.33|202.69|205.91|203.27|203.09|200.45|0
1646383200000|2022-03-04 08:40:00|205.49|202.85|207.58|204.94|208.37|205.73|204.6|201.96|0
1646383500000|2022-03-04 08:45:00|207.1|204.46|206.73|204.09|208.32|205.68|205.74|203.1|0
1646383800000|2022-03-04 08:50:00|207.1|204.46|207.15|204.51|209.16|206.52|206.52|203.88|0
1646384100000|2022-03-04 08:55:00|207.26|204.62|208.78|206.14|209.26|206.62|206.83|204.19|0
1646384400000|2022-03-04 09:00:00|208.89|206.25|210.16|207.52|210.54|207.9|208.04|205.4|0
1646384700000|2022-03-04 09:05:00|210|207.36|211.92|209.28|212.03|209.39|209.41|206.77|0
1646385000000|2022-03-04 09:10:00|211.77|209.13|212.03|209.39|212.67|210.03|211.28|208.64|0
1646385300000|2022-03-04 09:15:00|211.92|209.28|212.58|209.94|214.67|212.03|211.6|208.96|0
1646385600000|2022-03-04 09:20:00|212.69|210.05|215.42|212.78|216.93|214.29|212.69|210.05|0
1646385900000|2022-03-04 09:25:00|215.05|212.41|211.88|209.24|216.39|213.75|211.88|209.24|0
1646386200000|2022-03-04 09:30:00|212.09|209.45|212.04|209.4|212.52|209.88|208.69|206.05|0
1646386500000|2022-03-04 09:35:00|211.78|209.14|215.67|213.03|215.67|213.03|211.72|209.08|0
1646386800000|2022-03-04 09:40:00|216.21|213.57|215.35|212.71|217.67|215.03|214.44|211.8|0
1646387100000|2022-03-04 09:45:00|215.08|212.44|215.02|212.38|215.35|212.71|213.42|210.78|0
1646387400000|2022-03-04 09:50:00|215.18|212.54|215.82|213.18|215.82|213.18|213.68|211.04|0
1646387700000|2022-03-04 09:55:00|215.87|213.23|215.23|212.59|217.75|215.11|215.12|212.48|0
1646388000000|2022-03-04 10:00:00|215.33|212.69|214.47|211.83|217.05|214.41|213.78|211.14|0
1646388300000|2022-03-04 10:05:00|214.42|211.78|215.48|212.84|215.48|212.84|213.56|210.92|0
1646388600000|2022-03-04 10:10:00|215.43|212.79|214.62|211.98|216.23|213.59|213.77|211.13|0
1646388900000|2022-03-04 10:15:00|214.73|212.09|213.82|211.18|215.16|212.52|213.23|210.59|0
1646389200000|2022-03-04 10:20:00|213.98|211.34|210.36|207.72|214.62|211.98|209.99|207.35|0
1646389500000|2022-03-04 10:25:00|210.47|207.83|208.09|205.45|211.05|208.41|208.09|205.45|0
1646389800000|2022-03-04 10:30:00|208.04|205.4|210.46|207.82|210.67|208.03|208.04|205.4|0
1646390100000|2022-03-04 10:35:00|210.51|207.87|210.9|208.26|211.36|208.72|210.27|207.63|0
1646390400000|2022-03-04 10:40:00|211.11|208.47|212.27|209.63|212.33|209.69|210.69|208.05|0
1646390700000|2022-03-04 10:45:00|212.22|209.58|213.39|210.75|213.98|211.34|212.06|209.42|0
1646391000000|2022-03-04 10:50:00|213.61|210.97|215.85|213.21|215.85|213.21|212.97|210.33|0
1646391300000|2022-03-04 10:55:00|215.8|213.16|216.92|214.28|217.24|214.6|214.94|212.3|0
1646391600000|2022-03-04 11:00:00|216.81|214.17|216.05|213.41|218.15|215.51|215.89|213.25|0
1646391900000|2022-03-04 11:05:00|216.16|213.52|214.93|212.29|217.13|214.49|214.61|211.97|0
1646392200000|2022-03-04 11:10:00|215.19|212.55|217.6|214.96|217.82|215.18|214.87|212.23|0
1646392500000|2022-03-04 11:15:00|217.66|215.02|218.78|216.14|219|216.36|216.95|214.31|0
1646392800000|2022-03-04 11:20:00|219|216.36|216.09|213.45|219.54|216.9|215.93|213.29|0
1646393100000|2022-03-04 11:25:00|216.2|213.56|215.44|212.8|216.62|213.98|215.44|212.8|0
1646393400000|2022-03-04 11:30:00|215.5|212.86|214.85|212.21|216.51|213.87|214.69|212.05|0
1646393700000|2022-03-04 11:35:00|214.9|212.26|217.15|214.51|217.15|214.51|214.69|212.05|0
1646394000000|2022-03-04 11:40:00|217.42|214.78|216.13|213.49|217.69|215.05|215.43|212.79|0
1646394300000|2022-03-04 11:45:00|216.45|213.81|215.85|213.21|217.04|214.4|215.21|212.57|0
1646394600000|2022-03-04 11:50:00|215.91|213.27|214.52|211.88|216.82|214.18|214.2|211.56|0
1646394900000|2022-03-04 11:55:00|214.46|211.82|216.22|213.58|217.14|214.5|214.3|211.66|0
1646395200000|2022-03-04 12:00:00|216.28|213.64|215.52|212.88|217.24|214.6|215.2|212.56|0
1646395500000|2022-03-04 12:05:00|215.74|213.1|218.85|216.21|218.85|216.21|215.58|212.94|0
1646395800000|2022-03-04 12:10:00|218.91|216.27|220.48|217.84|220.7|218.06|218.2|215.56|0
1646396100000|2022-03-04 12:15:00|220.58|217.94|218.55|215.91|220.64|218|216.91|214.27|0
1646396400000|2022-03-04 12:20:00|218.72|216.08|219.96|217.32|220.34|217.7|218.34|215.7|0
1646396700000|2022-03-04 12:25:00|220.17|217.53|222.45|219.81|222.78|220.14|219.85|217.21|0
1646397000000|2022-03-04 12:30:00|222.56|219.92|222.18|219.54|222.78|220.14|221.31|218.67|0
1646397300000|2022-03-04 12:35:00|222.45|219.81|219.19|216.55|222.56|219.92|218.97|216.33|0
1646397600000|2022-03-04 12:40:00|219.03|216.39|218.43|215.79|219.89|217.25|218.32|215.68|0
1646397900000|2022-03-04 12:45:00|218.32|215.68|216.81|214.17|218.32|215.68|215.37|212.73|0
1646398200000|2022-03-04 12:50:00|216.87|214.23|218.15|215.51|219.28|216.64|216.6|213.96|0
1646398500000|2022-03-04 12:55:00|218.04|215.4|215.63|212.99|218.2|215.56|215.25|212.61|0
1646398800000|2022-03-04 13:00:00|215.36|212.72|214.82|212.18|216.86|214.22|214.5|211.86|0
1646399100000|2022-03-04 13:05:00|214.93|212.29|215.03|212.39|215.19|212.55|213.05|210.41|0
1646399400000|2022-03-04 13:10:00|215.19|212.55|215.35|212.71|216|213.36|214.6|211.96|0
1646399700000|2022-03-04 13:15:00|215.4|212.76|216.9|214.26|217.01|214.37|214.81|212.17|0
1646400000000|2022-03-04 13:20:00|216.69|214.05|216.04|213.4|216.8|214.16|214.59|211.95|0
1646400300000|2022-03-04 13:25:00|216.09|213.45|214.75|212.11|216.36|213.72|213.57|210.93|0
1646400600000|2022-03-04 13:30:00|214.91|212.27|209.11|206.47|214.91|212.27|206.52|203.88|0
1646400900000|2022-03-04 13:35:00|208.9|206.26|211.49|208.85|212.19|209.55|208.58|205.94|0
1646401200000|2022-03-04 13:40:00|211.44|208.8|213.04|210.4|213.15|210.51|209.95|207.31|0
1646401500000|2022-03-04 13:45:00|213.36|210.72|215.99|213.35|216.04|213.4|211.49|208.85|0
1646401800000|2022-03-04 13:50:00|216.15|213.51|217.02|214.38|217.45|214.81|214.75|212.11|0
1646402100000|2022-03-04 13:55:00|216.8|214.16|215.06|212.42|217.45|214.81|215.06|212.42|0
1646402400000|2022-03-04 14:00:00|215.17|212.53|215.92|213.28|215.98|213.34|214.09|211.45|0
1646402700000|2022-03-04 14:05:00|215.87|213.23|217.44|214.8|217.98|215.34|215.66|213.02|0
1646403000000|2022-03-04 14:10:00|217.65|215.01|218.55|215.91|228.31|225.67|217.3|214.66|0
1646403300000|2022-03-04 14:15:00|218.6|215.96|217.41|214.77|218.98|216.34|216.76|214.12|0
1646403600000|2022-03-04 14:20:00|217.62|214.98|216|213.36|217.79|215.15|214.39|211.75|0
1646403900000|2022-03-04 14:25:00|215.89|213.25|216.64|214|216.86|214.22|215.46|212.82|0
1646404200000|2022-03-04 14:30:00|216.97|214.33|214.88|212.24|216.97|214.33|212.41|209.77|0
1646404500000|2022-03-04 14:35:00|214.78|212.14|216.26|213.62|217.13|214.49|211.44|208.8|0
1646404800000|2022-03-04 14:40:00|216.48|213.84|219.08|216.44|220.17|217.53|216.48|213.84|0
1646405100000|2022-03-04 14:45:00|219.3|216.66|225.35|222.71|225.46|222.82|218.27|215.63|0
1646405400000|2022-03-04 14:50:00|225.13|222.49|222.64|220|225.8|223.16|220.6|217.96|0
1646405700000|2022-03-04 14:55:00|222.42|219.78|215.71|213.07|223.79|221.15|214.31|211.67|0
1646406000000|2022-03-04 15:00:00|216.03|213.39|216.95|214.31|218.52|215.88|213.13|210.49|0
1646406300000|2022-03-04 15:05:00|217.11|214.47|223.23|220.59|223.67|221.03|216.18|213.54|0
1646406600000|2022-03-04 15:10:00|223.29|220.65|226.32|223.68|227.79|225.15|222|219.36|0
1646406900000|2022-03-04 15:15:00|226.66|224.02|226.71|224.07|228.11|225.47|224.87|222.23|0
1646407200000|2022-03-04 15:20:00|226.65|224.01|225.94|223.3|226.87|224.23|223.97|221.33|0
1646407500000|2022-03-04 15:25:00|225.99|223.35|224.99|222.35|227.44|224.8|223.5|220.86|0
1646407800000|2022-03-04 15:30:00|224.43|221.79|226.99|224.35|228.34|225.7|224.1|221.46|0
1646408100000|2022-03-04 15:35:00|227.1|224.46|223.76|221.12|227.1|224.46|221.01|218.37|0
1646408400000|2022-03-04 15:40:00|223.98|221.34|227.82|225.18|227.88|225.24|223.98|221.34|0
1646408700000|2022-03-04 15:45:00|227.71|225.07|228.88|226.24|229.79|227.15|225.97|223.33|0
1646409000000|2022-03-04 15:50:00|228.66|226.02|227.42|224.78|229.39|226.75|226.64|224|0
1646409300000|2022-03-04 15:55:00|227.76|225.12|230.12|227.48|230.57|227.93|227.76|225.12|0
1646409600000|2022-03-04 16:00:00|230|227.36|230.96|228.32|231.13|228.49|228.2|225.56|0
1646409900000|2022-03-04 16:05:00|230.56|227.92|230.56|227.92|231.81|229.17|229.54|226.9|0
1646410200000|2022-03-04 16:10:00|230.67|228.03|231.24|228.6|232.72|230.08|230.39|227.75|0
1646410500000|2022-03-04 16:15:00|231.01|228.37|229.04|226.4|232.03|229.39|227.53|224.89|0
1646410800000|2022-03-04 16:20:00|229.09|226.45|228.53|225.89|231.46|228.82|228.3|225.66|0
1646411100000|2022-03-04 16:25:00|228.75|226.11|228.08|225.44|230.55|227.91|226.74|224.1|0
1646411400000|2022-03-04 16:30:00|228.64|226|229.98|227.34|231.79|229.15|227.74|225.1|0
1646411700000|2022-03-04 16:35:00|229.87|227.23|225.73|223.09|233.15|230.51|225.73|223.09|0
1646412000000|2022-03-04 16:40:00|225.95|223.31|226.17|223.53|227.73|225.09|224.73|222.09|0
1646412300000|2022-03-04 16:45:00|226.06|223.42|224.5|221.86|226.78|224.14|224.28|221.64|0
1646412600000|2022-03-04 16:50:00|224.39|221.75|226.72|224.08|227.28|224.64|224.39|221.75|0
1646412900000|2022-03-04 16:55:00|226.83|224.19|226.7|224.06|228.61|225.97|226.27|223.63|0
1646413200000|2022-03-04 17:00:00|226.81|224.17|226.8|224.16|228.83|226.19|226.14|223.5|0
1646413500000|2022-03-04 17:05:00|227.25|224.61|224.68|222.04|228.71|226.07|223.69|221.05|0
1646413800000|2022-03-04 17:10:00|224.79|222.15|218.63|215.99|224.85|222.21|217.93|215.29|0
1646414100000|2022-03-04 17:15:00|218.52|215.88|217.87|215.23|218.52|215.88|215.06|212.42|0
1646414400000|2022-03-04 17:20:00|217.76|215.12|219.72|217.08|220.48|217.84|217.11|214.47|0
1646414700000|2022-03-04 17:25:00|219.93|217.29|216.83|214.19|221.25|218.61|216.13|213.49|0
1646415000000|2022-03-04 17:30:00|216.78|214.14|217.64|215|218.29|215.65|215.59|212.95|0
1646415300000|2022-03-04 17:35:00|217.7|215.06|216.57|213.93|220.8|218.16|215.59|212.95|0
1646415600000|2022-03-04 17:40:00|216.13|213.49|219.5|216.86|220.05|217.41|215.59|212.95|0
1646415900000|2022-03-04 17:45:00|219.72|217.08|217.53|214.89|220.16|217.52|217.1|214.46|0
1646416200000|2022-03-04 17:50:00|217.43|214.79|216.07|213.43|218.62|215.98|214.56|211.92|0
1646416500000|2022-03-04 17:55:00|215.96|213.32|214.18|211.54|216.12|213.48|212.36|209.72|0
1646416800000|2022-03-04 18:00:00|213.91|211.27|209.48|206.84|213.91|211.27|209.38|206.74|0
1646417100000|2022-03-04 18:05:00|209.27|206.63|208.37|205.73|210.28|207.64|207.9|205.26|0
1646417400000|2022-03-04 18:10:00|208.11|205.47|213.3|210.66|213.3|210.66|208.11|205.47|0
1646417700000|2022-03-04 18:15:00|213.25|210.61|212.97|210.33|214.2|211.56|208.98|206.34|0
1646418000000|2022-03-04 18:20:00|212.7|210.06|213.66|211.02|213.77|211.13|210.67|208.03|0
1646418300000|2022-03-04 18:25:00|213.98|211.34|213.77|211.13|213.98|211.34|212.21|209.57|0
1646418600000|2022-03-04 18:30:00|213.87|211.23|212.58|209.94|213.87|211.23|211.51|208.87|0
1646418900000|2022-03-04 18:35:00|212.47|209.83|209.59|206.95|212.74|210.1|209.38|206.74|0
1646419200000|2022-03-04 18:40:00|210.65|208.01|216.19|213.55|216.56|213.92|210.65|208.01|0
1646419500000|2022-03-04 18:45:00|216.24|213.6|216.45|213.81|217.54|214.9|216.24|213.6|0
1646419800000|2022-03-04 18:50:00|216.23|213.59|215.15|212.51|216.45|213.81|214.72|212.08|0
1646420100000|2022-03-04 18:55:00|215.2|212.56|219.72|217.08|220.16|217.52|214.5|211.86|0
1646420400000|2022-03-04 19:00:00|219.61|216.97|220.48|217.84|222.69|220.05|218.19|215.55|0
1646420700000|2022-03-04 19:05:00|220.26|217.62|219.82|217.18|221.03|218.39|219.05|216.41|0
1646421000000|2022-03-04 19:10:00|220.26|217.62|221.91|219.27|222.08|219.44|220.15|217.51|0
1646421300000|2022-03-04 19:15:00|221.47|218.83|220.91|218.27|222.91|220.27|220.58|217.94|0
1646421600000|2022-03-04 19:20:00|220.69|218.05|214.73|212.09|221.13|218.49|214.3|211.66|0
1646421900000|2022-03-04 19:25:00|214.68|212.04|215.54|212.9|217.28|214.64|212.95|210.31|0
1646422200000|2022-03-04 19:30:00|215.7|213.06|214.67|212.03|216.84|214.2|213.7|211.06|0
1646422500000|2022-03-04 19:35:00|214.56|211.92|215.42|212.78|216.95|214.31|214.02|211.38|0
1646422800000|2022-03-04 19:40:00|215.53|212.89|219.41|216.77|219.68|217.04|215.53|212.89|0
1646423100000|2022-03-04 19:45:00|219.3|216.66|220.45|217.81|220.89|218.25|218.58|215.94|0
1646423400000|2022-03-04 19:50:00|220.56|217.92|220.11|217.47|221.11|218.47|217.76|215.12|0
1646423700000|2022-03-04 19:55:00|219.89|217.25|223.88|221.24|224.16|221.52|219.01|216.37|0
1646424000000|2022-03-04 20:00:00|224.1|221.46|219.77|217.13|224.1|221.46|218.35|215.71|0
1646424300000|2022-03-04 20:05:00|219.55|216.91|219.77|217.13|220.54|217.9|217.25|214.61|0
1646424600000|2022-03-04 20:10:00|219.66|217.02|221.64|219|221.98|219.34|217.46|214.82|0
1646424900000|2022-03-04 20:15:00|221.92|219.28|220.75|218.11|221.98|219.34|218.12|215.48|0
1646425200000|2022-03-04 20:20:00|220.87|218.23|219.87|217.23|222.19|219.55|218.99|216.35|0
1646425500000|2022-03-04 20:25:00|220.31|217.67|217.67|215.03|220.31|217.67|214.84|212.2|0
1646425800000|2022-03-04 20:30:00|218|215.36|218.32|215.68|219.86|217.22|216.25|213.61|0
1646426100000|2022-03-04 20:35:00|218.05|215.41|220.3|217.66|222.4|219.76|216.9|214.26|0
1646426400000|2022-03-04 20:40:00|220.24|217.6|218.31|215.67|220.91|218.27|217.11|214.47|0
1646426700000|2022-03-04 20:45:00|218.64|216|219.96|217.32|221.01|218.37|215.37|212.73|0
1646427000000|2022-03-04 20:50:00|219.85|217.21|210.47|207.83|220.84|218.2|210.47|207.83|0
1646427300000|2022-03-04 20:55:00|209.88|207.24|208.06|205.42|210.63|207.99|207.53|204.89|0
1646427600000|2022-03-04 21:00:00|209.13|206.49|209.98|207.34|211.17|208.53|209.13|206.49|0
1646427900000|2022-03-04 21:05:00|209.87|207.23|210.03|207.39|212.02|209.38|209.55|206.91|0
1646428200000|2022-03-04 21:10:00|210.08|207.44|211.48|208.84|211.69|209.05|209.82|207.18|0
1646640300000|2022-03-07 08:05:00|244.23|241.37|242.35|239.49|244.23|241.37|239.86|237|0
1646640600000|2022-03-07 08:10:00|242|239.14|244.8|241.94|246.33|243.47|241.24|238.38|0
1646640900000|2022-03-07 08:15:00|244.86|242|248.81|245.95|250.6|247.74|242.87|240.01|0
1646641200000|2022-03-07 08:20:00|248.57|245.71|252.92|250.06|252.92|250.06|248.45|245.59|0
1646641500000|2022-03-07 08:25:00|253.35|250.49|251.9|249.04|253.35|250.49|250.47|247.61|0
1646641800000|2022-03-07 08:30:00|252.08|249.22|251.96|249.1|255.39|252.53|251.96|249.1|0
1646642100000|2022-03-07 08:35:00|251.9|249.04|248.38|245.52|252.8|249.94|246.08|243.22|0
1646642400000|2022-03-07 08:40:00|248.68|245.82|250.62|247.76|251.16|248.3|247.23|244.37|0
1646642700000|2022-03-07 08:45:00|250.5|247.64|249.42|246.56|251.04|248.18|247.05|244.19|0
1646643000000|2022-03-07 08:50:00|249.84|246.98|247.23|244.37|250.08|247.22|246.28|243.42|0
1646643300000|2022-03-07 08:55:00|247.11|244.25|245.04|242.18|247.11|244.25|243.23|240.37|0
1646643600000|2022-03-07 09:00:00|245.16|242.3|243.23|240.37|246.4|243.54|242.64|239.78|0
1646643900000|2022-03-07 09:05:00|242.82|239.96|238.04|235.18|242.99|240.13|236.88|234.02|0
1646644200000|2022-03-07 09:10:00|237.92|235.06|239.28|236.42|239.92|237.06|236.68|233.82|0
1646644500000|2022-03-07 09:15:00|239.34|236.48|241.31|238.45|242.53|239.67|239.22|236.36|0
1646644800000|2022-03-07 09:20:00|241.19|238.33|241.54|238.68|241.66|238.8|238.92|236.06|0
1646645100000|2022-03-07 09:25:00|241.48|238.62|241.07|238.21|242.12|239.26|239.21|236.35|0
1646645400000|2022-03-07 09:30:00|241.18|238.32|244.1|241.24|244.57|241.71|240.49|237.63|0
1646645700000|2022-03-07 09:35:00|243.99|241.13|246.45|243.59|246.45|243.59|243.47|240.61|0
1646646000000|2022-03-07 09:40:00|246.63|243.77|245.15|242.29|247.22|244.36|243.45|240.59|0
1646646300000|2022-03-07 09:45:00|245.33|242.47|247.86|245|248.46|245.6|245.33|242.47|0
1646646600000|2022-03-07 09:50:00|247.74|244.88|245.79|242.93|248.99|246.13|245.62|242.76|0
1646646900000|2022-03-07 09:55:00|245.91|243.05|244.2|241.34|246.61|243.75|242.86|240|0
1646647200000|2022-03-07 10:00:00|244.38|241.52|244.2|241.34|245.14|242.28|242.8|239.94|0
1646647500000|2022-03-07 10:05:00|244.14|241.28|243.96|241.1|245.49|242.63|242.56|239.7|0
1646647800000|2022-03-07 10:10:00|243.84|240.98|241.51|238.65|244.6|241.74|241.1|238.24|0
1646648100000|2022-03-07 10:15:00|241.33|238.47|242.2|239.34|243.25|240.39|240.98|238.12|0
1646648400000|2022-03-07 10:20:00|242.37|239.51|242.48|239.62|242.9|240.04|241.44|238.58|0
1646648700000|2022-03-07 10:25:00|242.37|239.51|244.34|241.48|244.4|241.54|241.24|238.38|0
1646649000000|2022-03-07 10:30:00|244.57|241.71|243.86|241|245.69|242.83|243.75|240.89|0
1646649300000|2022-03-07 10:35:00|243.98|241.12|245.39|242.53|245.51|242.65|243.1|240.24|0
1646649600000|2022-03-07 10:40:00|245.27|242.41|244.5|241.64|245.45|242.59|243.56|240.7|0
1646649900000|2022-03-07 10:45:00|244.33|241.47|242.39|239.53|244.56|241.7|242.04|239.18|0
1646650200000|2022-03-07 10:50:00|242.5|239.64|241.56|238.7|242.5|239.64|240.81|237.95|0
1646650500000|2022-03-07 10:55:00|241.62|238.76|246.32|243.46|246.37|243.51|240.23|237.37|0
1646650800000|2022-03-07 11:00:00|246.44|243.58|248.03|245.17|248.51|245.65|245.49|242.63|0
1646651100000|2022-03-07 11:05:00|247.91|245.05|247.86|245|249.64|246.78|246.9|244.04|0
1646651400000|2022-03-07 11:10:00|247.5|244.64|246.38|243.52|247.62|244.76|245.73|242.87|0
1646651700000|2022-03-07 11:15:00|246.49|243.63|247.02|244.16|251.66|248.8|246.31|243.45|0
1646652000000|2022-03-07 11:20:00|246.78|243.92|244.25|241.39|247.44|244.58|243.43|240.57|0
1646652300000|2022-03-07 11:25:00|244.07|241.21|244.77|241.91|244.77|241.91|242.67|239.81|0
1646652600000|2022-03-07 11:30:00|245.01|242.15|243.71|240.85|245.01|242.15|243.13|240.27|0
1646652900000|2022-03-07 11:35:00|243.89|241.03|244.88|242.02|245.77|242.91|243.24|240.38|0
1646653200000|2022-03-07 11:40:00|244.82|241.96|242.42|239.56|245.23|242.37|241.9|239.04|0
1646653500000|2022-03-07 11:45:00|242.6|239.74|242.01|239.15|242.94|240.08|241.14|238.28|0
1646653800000|2022-03-07 11:50:00|242.06|239.2|239.62|236.76|242.53|239.67|238.99|236.13|0
1646654100000|2022-03-07 11:55:00|239.57|236.71|235.87|233.01|239.74|236.88|235.53|232.67|0
1646654400000|2022-03-07 12:00:00|235.81|232.95|230.61|227.75|235.81|232.95|230.33|227.47|0
1646654700000|2022-03-07 12:05:00|231.01|228.15|229.73|226.87|231.64|228.78|228.82|225.96|0
1646655000000|2022-03-07 12:10:00|229.44|226.58|227.57|224.71|229.44|226.58|226.16|223.3|0
1646655300000|2022-03-07 12:15:00|227.4|224.54|223.7|220.84|228.41|225.55|223.7|220.84|0
1646655600000|2022-03-07 12:20:00|223.75|220.89|222.36|219.5|224.81|221.95|222.03|219.17|0
1646655900000|2022-03-07 12:25:00|222.08|219.22|221.25|218.39|224.58|221.72|220.26|217.4|0
1646656200000|2022-03-07 12:30:00|220.64|217.78|221.24|218.38|222.46|219.6|219.15|216.29|0
1646656500000|2022-03-07 12:35:00|220.86|218|221.99|219.13|224.74|221.88|220.09|217.23|0
1646656800000|2022-03-07 12:40:00|222.21|219.35|224.15|221.29|225.2|222.34|222.05|219.19|0
1646657100000|2022-03-07 12:45:00|224.42|221.56|226.55|223.69|226.81|223.95|223.65|220.79|0
1646657400000|2022-03-07 12:50:00|226.49|223.63|223.81|220.95|226.71|223.85|223.48|220.62|0
1646657700000|2022-03-07 12:55:00|223.59|220.73|228.28|225.42|228.28|225.42|223.21|220.35|0
1646658000000|2022-03-07 13:00:00|228.17|225.31|228.95|226.09|229.85|226.99|227.27|224.41|0
1646658300000|2022-03-07 13:05:00|228.84|225.98|226.59|223.73|229.74|226.88|226.59|223.73|0
1646658600000|2022-03-07 13:10:00|226.47|223.61|225.91|223.05|226.87|224.01|224.69|221.83|0
1646658900000|2022-03-07 13:15:00|225.97|223.11|223.02|220.16|226.3|223.44|222.91|220.05|0
1646659200000|2022-03-07 13:20:00|223.07|220.21|222.9|220.04|224.57|221.71|221.8|218.94|0
1646659500000|2022-03-07 13:25:00|223.12|220.26|223.78|220.92|224.12|221.26|222.35|219.49|0
1646659800000|2022-03-07 13:30:00|223.56|220.7|220.47|217.61|224.12|221.26|220.47|217.61|0
1646660100000|2022-03-07 13:35:00|220.8|217.94|219.92|217.06|221.02|218.16|218.01|215.15|0
1646660400000|2022-03-07 13:40:00|219.26|216.4|220.46|217.6|221.12|218.26|217.63|214.77|0
1646660700000|2022-03-07 13:45:00|220.63|217.77|218.11|215.25|220.9|218.04|217.84|214.98|0
1646661000000|2022-03-07 13:50:00|218.22|215.36|217.57|214.71|220.4|217.54|216.37|213.51|0
1646661300000|2022-03-07 13:55:00|217.35|214.49|217.13|214.27|217.68|214.82|215.55|212.69|0
1646661600000|2022-03-07 14:00:00|216.91|214.05|215.16|212.3|218.99|216.13|214.62|211.76|0
1646661900000|2022-03-07 14:05:00|215.27|212.41|212|209.14|215.27|212.41|210.71|207.85|0
1646662200000|2022-03-07 14:10:00|211.89|209.03|213.72|210.86|214.64|211.78|211.67|208.81|0
1646662500000|2022-03-07 14:15:00|213.39|210.53|213.93|211.07|215.45|212.59|213.39|210.53|0
1646662800000|2022-03-07 14:20:00|213.71|210.85|211.13|208.27|214.1|211.24|210.27|207.41|0
1646663100000|2022-03-07 14:25:00|210.91|208.05|213.27|210.41|213.27|210.41|210.37|207.51|0
1646663400000|2022-03-07 14:30:00|213.33|210.47|218.06|215.2|218.28|215.42|212.25|209.39|0
1646663700000|2022-03-07 14:35:00|218.17|215.31|221.27|218.41|221.94|219.08|217.2|214.34|0
1646664000000|2022-03-07 14:40:00|221.16|218.3|224.6|221.74|224.72|221.86|218.19|215.33|0
1646664300000|2022-03-07 14:45:00|224.83|221.97|227.75|224.89|228.2|225.34|223.15|220.29|0
1646664600000|2022-03-07 14:50:00|227.41|224.55|226.51|223.65|228.43|225.57|225.27|222.41|0
1646664900000|2022-03-07 14:55:00|226.06|223.2|222.92|220.06|227.97|225.11|221.59|218.73|0
1646665200000|2022-03-07 15:00:00|223.37|220.51|231.03|228.17|231.84|228.98|223.25|220.39|0
1646666400000|2022-03-07 15:20:00|235.44|230.4|237.87|232.83|237.98|232.94|232.79|227.75|0
1646666700000|2022-03-07 15:25:00|238.45|233.41|239.19|234.99|239.38|234.99|237.28|232.24|0
1646667000000|2022-03-07 15:30:00|240.01|235.81|238.49|234.29|240.6|236.4|236.4|232.2|0
1646667300000|2022-03-07 15:35:00|237.96|233.76|237.67|233.47|238.95|234.75|236.28|232.08|0
1646667600000|2022-03-07 15:40:00|237.9|233.7|239.06|234.86|240.59|236.39|236.5|232.3|0
1646667900000|2022-03-07 15:45:00|238.83|234.63|240.23|236.03|241.52|237.32|237.55|233.35|0
1646668200000|2022-03-07 15:50:00|240.35|236.15|242.93|238.73|243.05|238.85|238.3|234.1|0
1646668500000|2022-03-07 15:55:00|242.7|238.5|241.1|236.9|243.52|239.32|240.28|236.08|0
1646668800000|2022-03-07 16:00:00|237.15|232.95|239.77|235.57|240.59|236.39|236.16|231.96|0
1646669100000|2022-03-07 16:05:00|239.65|235.45|237.78|233.58|240.59|236.39|237.61|233.41|0
1646669400000|2022-03-07 16:10:00|238.01|233.81|240.23|236.03|241.88|237.68|237.66|233.46|0
1646669700000|2022-03-07 16:15:00|239.04|234.84|236.01|231.81|239.04|234.84|233.93|229.73|0
1646670000000|2022-03-07 16:20:00|236.13|231.93|237.63|233.43|237.63|233.43|234.85|230.65|0
1646670300000|2022-03-07 16:25:00|237.34|233.14|237.51|233.31|237.98|233.78|236.47|232.27|0
1646670600000|2022-03-07 16:30:00|237.39|233.19|242.43|238.23|242.66|238.46|237.39|233.19|0
1646670900000|2022-03-07 16:35:00|242.19|237.99|245.27|241.07|245.39|241.19|242.19|237.99|0
1646671200000|2022-03-07 16:40:00|245.51|241.31|244.49|240.29|247.54|243.34|244.08|239.88|0
1646671500000|2022-03-07 16:45:00|237.63|233.43|237.86|233.66|238.09|233.89|236.58|232.38|0
1646671800000|2022-03-07 16:50:00|237.98|233.78|239.26|235.06|239.26|235.06|236.93|232.73|0
1646672100000|2022-03-07 16:55:00|239.49|235.29|241.13|236.93|242.19|237.99|239.49|235.29|0
1646672400000|2022-03-07 17:00:00|247.64|243.44|250.4|246.2|251.74|247.54|247.64|243.44|0
1646672700000|2022-03-07 17:05:00|250.71|246.51|250.16|245.96|251.49|247.29|248.96|244.76|0
1646673000000|2022-03-07 17:10:00|249.68|245.48|249.79|245.59|250.64|246.44|248.83|244.63|0
1646673300000|2022-03-07 17:15:00|249.91|245.71|252.82|248.62|253.67|249.47|247.63|243.43|0
1646673600000|2022-03-07 17:20:00|252.57|248.37|256.67|252.47|257.47|253.27|251.72|247.52|0
1646673900000|2022-03-07 17:25:00|256.36|252.16|253.3|249.1|257.22|253.02|253.17|248.97|0
1646674200000|2022-03-07 17:30:00|250.52|246.32|248.35|244.15|250.7|246.5|247.75|243.55|0
1646674500000|2022-03-07 17:35:00|248.53|244.33|253.55|249.35|253.91|249.71|248.23|244.03|0
1646674800000|2022-03-07 17:40:00|253.43|249.23|255.26|251.06|255.26|251.06|251.6|247.4|0
1646675100000|2022-03-07 17:45:00|255.32|251.12|256.48|252.28|257.71|253.51|254.64|250.44|0
1646675400000|2022-03-07 17:50:00|256.6|252.4|255.74|251.54|257.47|253.27|255.01|250.81|0
1646675700000|2022-03-07 17:55:00|255.5|251.3|255.62|251.42|255.99|251.79|254.58|250.38|0
1646676000000|2022-03-07 18:00:00|253.7|249.5|249.75|245.55|253.7|249.5|247.71|243.51|0
1646676300000|2022-03-07 18:05:00|249.03|244.83|250.96|246.76|251.08|246.88|247.83|243.63|0
1646676600000|2022-03-07 18:10:00|251.32|247.12|254.6|250.4|254.97|250.77|250.96|246.76|0
1646676900000|2022-03-07 18:15:00|254.48|250.28|256.93|252.73|257.42|253.22|253.87|249.67|0
1646677200000|2022-03-07 18:20:00|257.3|253.1|255.64|251.44|258.04|253.84|254.05|249.85|0
1646677500000|2022-03-07 18:25:00|255.21|251.01|254.04|249.84|255.21|251.01|252.34|248.14|0
1646677800000|2022-03-07 18:30:00|248.67|244.47|252.17|247.97|253.39|249.19|248.43|244.23|0
1646678100000|2022-03-07 18:35:00|252.65|248.45|253.5|249.3|255.22|251.02|252.47|248.27|0
1646678400000|2022-03-07 18:40:00|253.69|249.49|255.21|251.01|255.21|251.01|253.63|249.43|0
1646678700000|2022-03-07 18:45:00|252.2|248|254.08|249.88|254.27|250.07|250.75|246.55|0
1646679000000|2022-03-07 18:50:00|253.66|249.46|254.39|250.19|255.12|250.92|251.77|247.57|0
1646679300000|2022-03-07 18:55:00|254.51|250.31|254.93|250.73|255.91|251.71|254.39|250.19|0
1646679600000|2022-03-07 19:00:00|251.17|246.97|253.91|249.71|253.96|249.76|250.87|246.67|0
1646679900000|2022-03-07 19:05:00|253.84|249.64|252.69|248.49|254.39|250.19|251.77|247.57|0
1646680200000|2022-03-07 19:10:00|252.93|248.73|252.86|248.66|253.96|249.76|251.95|247.75|0
1646680500000|2022-03-07 19:15:00|253.11|248.91|254.2|250|254.27|250.07|253.11|248.91|0
1646680800000|2022-03-07 19:20:00|252.74|248.54|252.74|248.54|252.74|248.54|252.74|248.54|0
1646694300000|2022-03-07 23:05:00|277.83|273.63|277.31|273.11|278.41|274.21|277.24|273.04|0
1646694600000|2022-03-07 23:10:00|277.24|273.04|276.27|272.07|277.89|273.69|276.07|271.87|0
1646694900000|2022-03-07 23:15:00|276.14|271.94|276.71|272.51|277.36|273.16|275.94|271.74|0
1646695200000|2022-03-07 23:20:00|276.78|272.58|275.8|271.6|276.78|272.58|274.64|270.44|0
1646695500000|2022-03-07 23:25:00|275.74|271.54|276.83|272.63|276.96|272.76|275.09|270.89|0
1646695800000|2022-03-07 23:30:00|277.03|272.83|278.98|274.78|279.56|275.36|276.77|272.57|0
1646696100000|2022-03-07 23:35:00|278.85|274.65|277.77|274.41|278.85|274.65|277.38|273.41|0
1646696400000|2022-03-07 23:40:00|277.83|274.47|276.86|273.5|278.03|274.67|276.79|273.43|0
1646696700000|2022-03-07 23:45:00|276.92|273.56|278.02|274.66|278.29|274.93|276.34|272.98|0
1646697000000|2022-03-07 23:50:00|277.7|274.34|276.39|273.03|277.96|274.6|276.26|272.9|0
1646697300000|2022-03-07 23:55:00|276.46|273.1|276.98|273.62|276.98|273.62|275.74|272.38|0
1646697600000|2022-03-08 00:00:00|276.65|273.29|276.39|273.03|277.16|273.8|275.03|271.67|0
1646697900000|2022-03-08 00:05:00|276.19|272.83|274.7|271.34|276.64|273.28|274.7|271.34|0
1646698200000|2022-03-08 00:10:00|274.96|271.6|275.8|272.44|276.71|273.35|274.9|271.54|0
1646698500000|2022-03-08 00:15:00|275.54|272.18|272.7|269.34|275.93|272.57|271.86|268.5|0
1646698800000|2022-03-08 00:20:00|272.83|269.47|271.99|268.63|273.85|270.49|271.67|268.31|0
1646699100000|2022-03-08 00:25:00|272.18|268.82|272.49|269.13|272.88|269.52|271.47|268.11|0
1646699400000|2022-03-08 00:30:00|272.62|269.26|274.68|271.32|274.94|271.58|272.17|268.81|0
1646699700000|2022-03-08 00:35:00|274.88|271.52|272.55|269.19|275.58|272.22|272.55|269.19|0
1646700000000|2022-03-08 00:40:00|272.49|269.13|274.54|271.18|275.06|271.7|272.49|269.13|0
1646700300000|2022-03-08 00:45:00|274.03|270.67|274.67|271.31|275.9|272.54|272.74|269.38|0
1646700600000|2022-03-08 00:50:00|274.8|271.44|273.96|270.6|275.57|272.21|273.7|270.34|0
1646700900000|2022-03-08 00:55:00|274.02|270.66|273.05|269.69|274.47|271.11|272.67|269.31|0
1646701200000|2022-03-08 01:00:00|273.24|269.88|272.08|268.72|273.24|269.88|269.65|266.29|0
1646701500000|2022-03-08 01:05:00|271.95|268.59|267.68|264.32|273.88|270.52|267.68|264.32|0
1646701800000|2022-03-08 01:10:00|267.87|264.51|265.71|262.35|267.87|264.51|264.33|260.97|0
1646702100000|2022-03-08 01:15:00|265.78|262.42|263.76|260.4|266.03|262.67|262.13|258.77|0
1646702400000|2022-03-08 01:20:00|263.63|260.27|263.82|260.46|265.64|262.28|263.63|260.27|0
1646702700000|2022-03-08 01:25:00|263.25|259.89|265.14|261.78|265.14|261.78|262.13|258.77|0
1646703000000|2022-03-08 01:30:00|265.01|261.65|261.93|258.57|265.19|261.83|261.81|258.45|0
1646703300000|2022-03-08 01:35:00|262.12|258.76|266.58|263.22|266.58|263.22|262.12|258.76|0
1646703600000|2022-03-08 01:40:00|266.45|263.09|262.61|259.25|266.45|263.09|262.49|259.13|0
1646703900000|2022-03-08 01:45:00|262.92|259.56|263.11|259.75|264.55|261.19|262.48|259.12|0
1646704200000|2022-03-08 01:50:00|262.98|259.62|264.55|261.19|264.8|261.44|262.36|259|0
1646704500000|2022-03-08 01:55:00|264.11|260.75|263.29|259.93|264.36|261|262.73|259.37|0
1646704800000|2022-03-08 02:00:00|263.1|259.74|262.02|258.66|264.42|261.06|261.64|258.28|0
1646705100000|2022-03-08 02:05:00|262.08|258.72|262.96|259.6|264.03|260.67|260.63|257.27|0
1646705400000|2022-03-08 02:10:00|263.02|259.66|262.51|259.15|263.02|259.66|261.63|258.27|0
1646705700000|2022-03-08 02:15:00|262.2|258.84|262|258.64|263.14|259.78|261.13|257.77|0
1646706000000|2022-03-08 02:20:00|261.94|258.58|262.63|259.27|263.2|259.84|261.94|258.58|0
1646706300000|2022-03-08 02:25:00|262.69|259.33|263.57|260.21|264.27|260.91|262.69|259.33|0
1646706600000|2022-03-08 02:30:00|263.7|260.34|262.37|259.01|263.7|260.34|262.18|258.82|0
1646706900000|2022-03-08 02:35:00|262.62|259.26|263.31|259.95|263.37|260.01|261.93|258.57|0
1646707200000|2022-03-08 02:40:00|263.5|260.14|263.43|260.07|264.76|261.4|262.61|259.25|0
1646707500000|2022-03-08 02:45:00|263.75|260.39|265.2|261.84|265.64|262.28|263.43|260.07|0
1646707800000|2022-03-08 02:50:00|265.39|262.03|266.78|263.42|267.29|263.93|265.33|261.97|0
1646708100000|2022-03-08 02:55:00|266.72|263.36|268.5|265.14|269.07|265.71|265.83|262.47|0
1646708400000|2022-03-08 03:00:00|268.69|265.33|267.66|264.3|269.97|266.61|267.66|264.3|0
1646708700000|2022-03-08 03:05:00|267.6|264.24|266.71|263.35|268.3|264.94|266.26|262.9|0
1646709000000|2022-03-08 03:10:00|266.51|263.15|269.77|266.41|270.28|266.92|266.2|262.84|0
1646709300000|2022-03-08 03:15:00|269.9|266.54|271.22|267.86|271.73|268.37|269.9|266.54|0
1646709600000|2022-03-08 03:20:00|271.42|268.06|270|266.64|271.73|268.37|269.93|266.57|0
1646709900000|2022-03-08 03:25:00|269.93|266.57|269.67|266.31|269.93|266.57|268.47|265.11|0
1646710200000|2022-03-08 03:30:00|269.42|266.06|268.72|265.36|269.61|266.25|267.57|264.21|0
1646710500000|2022-03-08 03:35:00|268.59|265.23|268.64|265.28|268.77|265.41|267.5|264.14|0
1646710800000|2022-03-08 03:40:00|268.39|265.03|271.07|267.71|271.07|267.71|268.33|264.97|0
1646711100000|2022-03-08 03:45:00|271.01|267.65|271.01|267.65|271.71|268.35|269.92|266.56|0
1646711400000|2022-03-08 03:50:00|271.07|267.71|270.68|267.32|271.2|267.84|269.91|266.55|0
1646711700000|2022-03-08 03:55:00|270.81|267.45|270.36|267|271.58|268.22|270.29|266.93|0
1646712000000|2022-03-08 04:00:00|270.42|267.06|270.29|266.93|271.25|267.89|270.16|266.8|0
1646712300000|2022-03-08 04:05:00|270.74|267.38|270.41|267.05|270.93|267.57|270.16|266.8|0
1646712600000|2022-03-08 04:10:00|270.48|267.12|271.43|268.07|272.08|268.72|270.48|267.12|0
1646712900000|2022-03-08 04:15:00|271.5|268.14|271.5|268.14|272.65|269.29|270.92|267.56|0
1646713200000|2022-03-08 04:20:00|271.88|268.52|273.36|270|274.2|270.84|271.3|267.94|0
1646713500000|2022-03-08 04:25:00|273.29|269.93|272.97|269.61|273.68|270.32|272.58|269.22|0
1646713800000|2022-03-08 04:30:00|273.09|269.73|273.22|269.86|273.54|270.18|272.45|269.09|0
1646714100000|2022-03-08 04:35:00|273.29|269.93|273.6|270.24|274.77|271.41|272.57|269.21|0
1646714400000|2022-03-08 04:40:00|273.73|270.37|273.6|270.24|274.51|271.15|272.57|269.21|0
1646714700000|2022-03-08 04:45:00|273.67|270.31|274.37|271.01|274.96|271.6|273.67|270.31|0
1646715000000|2022-03-08 04:50:00|274.18|270.82|273.79|270.43|274.31|270.95|273.46|270.1|0
1646715300000|2022-03-08 04:55:00|273.85|270.49|273.72|270.36|274.49|271.13|272.81|269.45|0
1646715600000|2022-03-08 05:00:00|273.91|270.55|273.97|270.61|275.27|271.91|273.84|270.48|0
1646715900000|2022-03-08 05:05:00|273.84|270.48|275.85|272.49|276.3|272.94|272.29|268.93|0
1646716200000|2022-03-08 05:10:00|275.78|272.42|275.13|271.77|276.82|273.46|275|271.64|0
1646716500000|2022-03-08 05:15:00|275.45|272.09|275.19|271.83|275.78|272.42|274.74|271.38|0
1646716800000|2022-03-08 05:20:00|275.12|271.76|276.55|273.19|276.88|273.52|275.06|271.7|0
1646717100000|2022-03-08 05:25:00|276.68|273.32|281.52|278.16|281.52|278.16|275.9|272.54|0
1646717400000|2022-03-08 05:30:00|281.85|278.49|280.07|276.71|281.85|278.49|279.15|275.79|0
1646717700000|2022-03-08 05:35:00|280.2|276.84|281.58|278.22|282.7|279.34|279.48|276.12|0
1646718000000|2022-03-08 05:40:00|281.65|278.29|283.62|280.26|284.02|280.66|280.99|277.63|0
1646718300000|2022-03-08 05:45:00|283.49|280.13|285.76|282.4|286.03|282.67|283.49|280.13|0
1646718600000|2022-03-08 05:50:00|285.83|282.47|285.49|282.13|286.56|283.2|285.23|281.87|0
1646718900000|2022-03-08 05:55:00|285.56|282.2|286.22|282.86|286.22|282.86|284.83|281.47|0
1646719200000|2022-03-08 06:00:00|285.82|282.46|282.58|279.22|285.89|282.53|282.58|279.22|0
1646719500000|2022-03-08 06:05:00|282.65|279.29|284.23|280.87|284.42|281.06|281.99|278.63|0
1646719800000|2022-03-08 06:10:00|284.29|280.93|287.27|283.91|288.67|285.31|284.29|280.93|0
1646720100000|2022-03-08 06:15:00|287.33|283.97|290.74|287.38|290.8|287.44|286.93|283.57|0
1646720400000|2022-03-08 06:20:00|290.67|287.31|301.88|297.68|303.18|298.98|289.73|286.37|0
1646720700000|2022-03-08 06:25:00|304|299.8|300.31|296.11|304|299.8|296.52|292.32|0
1646721000000|2022-03-08 06:30:00|299.63|295.43|301.12|296.92|301.81|297.61|298.47|294.27|0
1646721300000|2022-03-08 06:35:00|301.26|297.06|299.96|295.76|302.08|297.88|299.42|295.22|0
1646721600000|2022-03-08 06:40:00|300.03|295.83|297.31|293.11|301.39|297.19|297.31|293.11|0
1646721900000|2022-03-08 06:45:00|297.45|293.25|297.31|293.11|299.48|295.28|297.04|292.84|0
1646722200000|2022-03-08 06:50:00|297.24|293.04|295.15|290.95|297.58|293.38|294.75|290.55|0
1646722500000|2022-03-08 06:55:00|295.21|291.01|295.01|290.81|295.55|291.35|292.86|288.66|0
1646722800000|2022-03-08 07:00:00|295.07|290.87|297.7|293.5|298.52|294.32|294.87|290.67|0
1646723100000|2022-03-08 07:05:00|297.57|293.37|298.17|293.97|299.06|294.86|296.01|291.81|0
1646723400000|2022-03-08 07:10:00|298.38|294.18|300.95|296.75|301.91|297.71|298.24|294.04|0
1646723700000|2022-03-08 07:15:00|301.36|297.16|297.67|293.47|304.18|299.98|297.54|293.34|0
1646724000000|2022-03-08 07:20:00|297.54|293.34|294.18|289.98|297.54|293.34|291.52|287.32|0
1646724300000|2022-03-08 07:25:00|294.31|290.11|288.56|284.36|295.25|291.05|288.03|283.83|0
1646724600000|2022-03-08 07:30:00|288.63|284.43|290.29|286.09|290.55|286.35|287.89|283.69|0
1646724900000|2022-03-08 07:35:00|289.95|285.75|290.01|285.81|290.75|286.55|288.69|284.49|0
1646725200000|2022-03-08 07:40:00|289.88|285.68|286.42|282.22|290.62|286.42|285.5|281.3|0
1646725500000|2022-03-08 07:45:00|285.63|281.43|287.88|283.68|288.48|284.28|285.44|281.24|0
1646725800000|2022-03-08 07:50:00|287.95|283.75|291.34|287.14|293.08|288.88|287.81|283.61|0
1646726100000|2022-03-08 07:55:00|291.41|287.21|293.55|289.35|295.03|290.83|291.41|287.21|0
1646726400000|2022-03-08 08:00:00|292.88|288.68|286.01|281.81|294.02|289.82|285.69|281.49|0
1646726700000|2022-03-08 08:05:00|286.56|283.26|283.19|279.89|286.62|283.32|283.06|279.76|0
1646727000000|2022-03-08 08:10:00|283.65|280.35|273.26|269.96|283.71|280.41|273|269.7|0
1646727300000|2022-03-08 08:15:00|273.13|269.83|270.36|267.06|276.23|272.93|270.36|267.06|0
1646727600000|2022-03-08 08:20:00|270.23|266.93|265.46|262.16|270.8|267.5|264.45|261.15|0
1646727900000|2022-03-08 08:25:00|264.89|261.59|259.62|256.32|266.79|263.49|259.31|256.01|0
1646728200000|2022-03-08 08:30:00|259.8|256.5|263.31|260.01|263.37|260.07|259.3|256|0
1646728500000|2022-03-08 08:35:00|263.63|260.33|259.37|256.07|265.29|261.99|258.18|254.88|0
1646728800000|2022-03-08 08:40:00|259.68|256.38|264.46|261.16|264.53|261.23|256.93|253.63|0
1646729100000|2022-03-08 08:45:00|264.4|261.1|262.31|259.01|265.8|262.5|259.74|256.44|0
1646729400000|2022-03-08 08:50:00|262.5|259.2|265.03|261.73|267.71|264.41|261.8|258.5|0
1646729700000|2022-03-08 08:55:00|265.28|261.98|262.87|259.57|266.3|263|262.17|258.87|0
1646730000000|2022-03-08 09:00:00|263.38|260.08|258.66|255.36|263.56|260.26|257.53|254.23|0
1646730300000|2022-03-08 09:05:00|258.53|255.23|261.66|258.36|262.93|259.63|257.66|254.36|0
1646730600000|2022-03-08 09:10:00|261.6|258.3|259.46|256.16|261.6|258.3|258.15|254.85|0
1646730900000|2022-03-08 09:15:00|259.65|256.35|258.02|254.72|259.65|256.35|257.02|253.72|0
1646731200000|2022-03-08 09:20:00|258.14|254.84|260.39|257.09|262.03|258.73|257.89|254.59|0
1646731500000|2022-03-08 09:25:00|259.96|256.66|261.71|258.41|262.09|258.79|259.77|256.47|0
1646731800000|2022-03-08 09:30:00|261.65|258.35|259.07|255.77|263.41|260.11|258.45|255.15|0
1646732100000|2022-03-08 09:35:00|259.45|256.15|259.82|256.52|261.77|258.47|259.25|255.95|0
1646732400000|2022-03-08 09:40:00|260.07|256.77|260.63|257.33|262.08|258.78|259.82|256.52|0
1646732700000|2022-03-08 09:45:00|261.07|257.77|262.58|259.28|264.35|261.05|261.07|257.77|0
1646733000000|2022-03-08 09:50:00|263.02|259.72|259.81|256.51|263.21|259.91|259.49|256.19|0
1646733300000|2022-03-08 09:55:00|259.43|256.13|260.24|256.94|261.62|258.32|258.74|255.44|0
1646733600000|2022-03-08 10:00:00|259.93|256.63|261.87|258.57|262.31|259.01|259.43|256.13|0
1646733900000|2022-03-08 10:05:00|262.06|258.76|264.52|261.22|264.52|261.22|261.3|258|0
1646734200000|2022-03-08 10:10:00|264.4|261.1|262.24|258.94|264.65|261.35|261.86|258.56|0
1646734500000|2022-03-08 10:15:00|262.49|259.19|269.57|266.27|269.76|266.46|262.36|259.06|0
1646734800000|2022-03-08 10:20:00|269.18|265.88|267.51|264.21|269.69|266.39|267.19|263.89|0
1646735100000|2022-03-08 10:25:00|267.38|264.08|261.09|257.79|267.51|264.21|260.84|257.54|0
1646735400000|2022-03-08 10:30:00|261.29|257.99|263.24|259.94|264.12|260.82|261.29|257.99|0
1646735700000|2022-03-08 10:35:00|263.11|259.81|263.99|260.69|263.99|260.69|261.21|257.91|0
1646736000000|2022-03-08 10:40:00|263.86|260.56|261.9|258.6|266.47|263.17|261.53|258.23|0
1646736300000|2022-03-08 10:45:00|262.22|258.92|259.95|256.65|263.42|260.12|259.45|256.15|0
1646736600000|2022-03-08 10:50:00|259.7|256.4|259.69|256.39|260.64|257.34|257.51|254.21|0
1646736900000|2022-03-08 10:55:00|259.57|256.27|259.75|256.45|260.07|256.77|257.63|254.33|0
1646737200000|2022-03-08 11:00:00|259.63|256.33|259.18|255.88|261.19|257.89|259.06|255.76|0
1646737500000|2022-03-08 11:05:00|258.93|255.63|260.88|257.58|262.51|259.21|258.87|255.57|0
1646737800000|2022-03-08 11:10:00|260.94|257.64|259.93|256.63|261.38|258.08|258.87|255.57|0
1646738100000|2022-03-08 11:15:00|259.74|256.44|263.39|260.09|263.71|260.41|259.68|256.38|0
1646738400000|2022-03-08 11:20:00|263.14|259.84|260.11|256.81|263.26|259.96|259.92|256.62|0
1646738700000|2022-03-08 11:25:00|260.49|257.19|258.98|255.68|260.49|257.19|258.16|254.86|0
1646739000000|2022-03-08 11:30:00|258.91|255.61|258.85|255.55|260.67|257.37|258.41|255.11|0
1646739300000|2022-03-08 11:35:00|259.03|255.73|259.28|255.98|260.41|257.11|258.97|255.67|0
1646739600000|2022-03-08 11:40:00|259.16|255.86|259.72|256.42|261.79|258.49|259.1|255.8|0
1646739900000|2022-03-08 11:45:00|259.84|256.54|258.02|254.72|261.6|258.3|257.52|254.22|0
1646740200000|2022-03-08 11:50:00|258.34|255.04|258.89|255.59|259.77|256.47|257.46|254.16|0
1646740500000|2022-03-08 11:55:00|258.77|255.47|256.77|253.47|258.96|255.66|256.77|253.47|0
1646740800000|2022-03-08 12:00:00|256.96|253.66|254.53|251.23|257.7|254.4|254.53|251.23|0
1646741100000|2022-03-08 12:05:00|254.66|251.36|254.22|250.92|255.27|251.97|254.22|250.92|0
1646741400000|2022-03-08 12:10:00|254.16|250.86|250.41|247.11|254.16|250.86|250.1|246.8|0
1646741700000|2022-03-08 12:15:00|250.47|247.17|252.19|248.89|253.78|250.48|249.22|245.92|0
1646742000000|2022-03-08 12:20:00|252.38|249.08|253.17|249.87|253.54|250.24|252.31|249.01|0
1646742300000|2022-03-08 12:25:00|253.05|249.75|255.64|252.34|256.01|252.71|251.08|247.78|0
1646742600000|2022-03-08 12:30:00|255.7|252.4|254.89|251.59|258.07|254.77|254.64|251.34|0
1646742900000|2022-03-08 12:35:00|254.95|251.65|257.12|253.82|257.62|254.32|254.95|251.65|0
1646743200000|2022-03-08 12:40:00|257|253.7|262.2|258.9|262.2|258.9|256.25|252.95|0
1646743500000|2022-03-08 12:45:00|261.88|258.58|262.79|259.49|264.79|261.49|259.27|255.97|0
1646743800000|2022-03-08 12:50:00|263.36|260.06|265.71|262.41|265.71|262.41|263.36|260.06|0
1646744100000|2022-03-08 12:55:00|265.65|262.35|263.67|260.37|265.77|262.47|263.16|259.86|0
1646744400000|2022-03-08 13:00:00|263.79|260.49|263.16|259.86|266.98|263.68|262.97|259.67|0
1646744700000|2022-03-08 13:05:00|262.9|259.6|262.9|259.6|264.36|261.06|261.76|258.46|0
1646745000000|2022-03-08 13:10:00|262.58|259.28|272.32|269.02|273.03|269.73|262.46|259.16|0
1646745300000|2022-03-08 13:15:00|271.61|268.31|270.5|267.2|272.51|269.21|269.28|265.98|0
1646745600000|2022-03-08 13:20:00|270.31|267.01|271.92|268.62|272.44|269.14|269.79|266.49|0
1646745900000|2022-03-08 13:25:00|271.73|268.43|270.44|267.14|273.41|270.11|268.38|265.08|0
1646746200000|2022-03-08 13:30:00|270.38|267.08|271.59|268.29|272.63|269.33|270.05|266.75|0
1646746500000|2022-03-08 13:35:00|271.47|268.17|267.04|263.74|272.05|268.75|266.66|263.36|0
1646746800000|2022-03-08 13:40:00|267.1|263.8|267.4|264.1|269.03|265.73|264.56|261.26|0
1646747100000|2022-03-08 13:45:00|267.33|264.03|265.67|262.37|267.91|264.61|264.47|261.17|0
1646747400000|2022-03-08 13:50:00|265.8|262.5|264.33|261.03|267.52|264.22|262.44|259.14|0
1646747700000|2022-03-08 13:55:00|264.21|260.91|266.36|263.06|267.07|263.77|263.45|260.15|0
1646748000000|2022-03-08 14:00:00|266.62|263.32|266.49|263.19|268.41|265.11|265.03|261.73|0
1646748300000|2022-03-08 14:05:00|266.17|262.87|269.68|266.38|269.81|266.51|264.83|261.53|0
1646748600000|2022-03-08 14:10:00|269.55|266.25|269.49|266.19|270.26|266.96|267.25|263.95|0
1646748900000|2022-03-08 14:15:00|269.68|266.38|267.11|263.81|269.68|266.38|265.65|262.35|0
1646749200000|2022-03-08 14:20:00|267.37|264.07|262.98|259.68|267.37|264.07|262.98|259.68|0
1646749500000|2022-03-08 14:25:00|263.55|260.25|266.92|263.62|267.62|264.32|263.42|260.12|0
1646749800000|2022-03-08 14:30:00|267.43|264.13|270.69|267.39|271.27|267.97|263.55|260.25|0
1646750100000|2022-03-08 14:35:00|270.11|266.81|273.92|270.62|273.92|270.62|260.77|257.47|0
1646750400000|2022-03-08 14:40:00|274.31|271.01|263.34|260.04|276.79|273.49|261.14|257.84|0
1646750700000|2022-03-08 14:45:00|263.41|260.11|267.4|264.1|267.72|264.42|260.45|257.15|0
1646751000000|2022-03-08 14:50:00|267.02|263.72|273.56|270.26|274.66|271.36|264.54|261.24|0
1646751300000|2022-03-08 14:55:00|273.23|269.93|273.1|269.8|275.89|272.59|272.07|268.77|0
1646751600000|2022-03-08 15:00:00|274.72|271.42|285.92|282.62|286.71|283.41|274.39|271.09|0
1646751900000|2022-03-08 15:05:00|285.79|282.49|290.09|286.79|290.36|287.06|284.98|281.68|0
1646752200000|2022-03-08 15:10:00|290.22|286.92|286.36|283.06|290.76|287.46|285.56|282.26|0
1646752500000|2022-03-08 15:15:00|286.29|282.99|274.46|271.16|286.49|283.19|274.46|271.16|0
1646752800000|2022-03-08 15:20:00|274.71|271.41|282.39|279.09|282.39|279.09|273.04|269.74|0
1646753100000|2022-03-08 15:25:00|282.46|279.16|287.67|284.37|287.67|284.37|282.46|279.16|0
1646753400000|2022-03-08 15:30:00|287.87|284.57|291.48|288.18|292.76|289.46|282.98|279.68|0
1646753700000|2022-03-08 15:35:00|291.95|288.65|290.2|286.9|292.22|288.92|287.6|284.3|0
1646754000000|2022-03-08 15:40:00|289.13|285.83|285.14|281.84|290.33|287.03|284.08|280.78|0
1646754300000|2022-03-08 15:45:00|284.48|281.18|279.47|276.17|287.26|283.96|279.47|276.17|0
1646754600000|2022-03-08 15:50:00|280.52|277.22|273.15|269.85|284.75|281.45|272.96|269.66|0
1646754900000|2022-03-08 15:55:00|273.86|270.56|270.89|267.59|276.33|273.03|270|266.7|0
1646755200000|2022-03-08 16:00:00|271.15|267.85|268.54|265.24|274.76|271.46|267.01|263.71|0
1646755500000|2022-03-08 16:05:00|267.77|264.47|276.56|273.26|278.13|274.83|267.77|264.47|0
1646755800000|2022-03-08 16:10:00|275.78|272.48|274.99|271.69|278.13|274.83|273.3|270|0
1646756100000|2022-03-08 16:15:00|274.34|271.04|275.25|271.95|279.44|276.14|273.3|270|0
1646756400000|2022-03-08 16:20:00|274.73|271.43|281.41|278.11|281.42|278.12|274.34|271.04|0
1646756700000|2022-03-08 16:25:00|281.68|278.38|282.82|279.52|284.87|281.57|278.21|274.91|0
1646757000000|2022-03-08 16:30:00|282.28|278.98|286.01|282.71|290.6|287.3|282.15|278.85|0
1646757300000|2022-03-08 16:35:00|286.35|283.05|286.95|283.65|287.89|284.59|284.01|280.71|0
1646757600000|2022-03-08 16:40:00|286.41|283.11|286.68|283.38|289.37|286.07|283.07|279.77|0
1646757900000|2022-03-08 16:45:00|286.75|283.45|277.98|274.68|286.75|283.45|275.81|272.51|0
1646758200000|2022-03-08 16:50:00|277.78|274.48|274.7|271.4|279.09|275.79|274.11|270.81|0
1646758500000|2022-03-08 16:55:00|274.76|271.46|276.79|273.49|277.64|274.34|272.16|268.86|0
1646758800000|2022-03-08 17:00:00|276.46|273.16|265.64|262.34|277.11|273.81|265|261.7|0
1646759100000|2022-03-08 17:05:00|265.38|262.08|260.55|257.25|265.38|262.08|258.47|255.17|0
1646759400000|2022-03-08 17:10:00|260.48|257.18|249.71|246.41|260.48|257.18|249.71|246.41|0
1646759700000|2022-03-08 17:15:00|248.85|245.55|246.63|243.33|254.14|250.84|241.23|237.93|0
1646760000000|2022-03-08 17:20:00|246.39|243.09|251.84|248.54|252.39|249.09|244.02|240.72|0
1646760300000|2022-03-08 17:25:00|251.9|248.6|246.66|243.36|255.72|252.42|245.21|241.91|0
1646760600000|2022-03-08 17:30:00|246.54|243.24|242.69|239.39|250.42|247.12|242.33|239.03|0
1646760900000|2022-03-08 17:35:00|243.05|239.75|241.56|238.26|246.65|243.35|241.14|237.84|0
1646761200000|2022-03-08 17:40:00|241.26|237.96|239.89|236.59|245.8|242.5|238.82|235.52|0
1646761500000|2022-03-08 17:45:00|240.6|237.3|240.36|237.06|242.87|239.57|238.35|235.05|0
1646761800000|2022-03-08 17:50:00|240.12|236.82|237.39|234.09|245.51|242.21|237.39|234.09|0
1646762100000|2022-03-08 17:55:00|237.57|234.27|238.93|235.63|240.83|237.53|237.57|234.27|0
1646762400000|2022-03-08 18:00:00|238.81|235.51|232.59|229.29|238.81|235.51|232.59|229.29|0
1646762700000|2022-03-08 18:05:00|232.7|229.4|227.96|224.66|234.33|231.03|227.96|224.66|0
1646763000000|2022-03-08 18:10:00|227.73|224.43|230.69|227.39|231.09|227.79|227.04|223.74|0
1646763300000|2022-03-08 18:15:00|230.74|227.44|230.27|226.97|232.26|228.96|228.88|225.58|0
1646763600000|2022-03-08 18:20:00|230.04|226.74|237.09|233.79|237.33|234.03|230.04|226.74|0
1646763900000|2022-03-08 18:25:00|237.39|234.09|243.45|240.15|244.18|240.88|237.09|233.79|0
1646764200000|2022-03-08 18:30:00|242.96|239.66|249.06|245.76|251.6|248.3|242.96|239.66|0
1646764500000|2022-03-08 18:35:00|248.94|245.64|251.1|247.8|252.52|249.22|247.65|244.35|0
1646764800000|2022-03-08 18:40:00|250.91|247.61|252.79|249.49|257.17|253.87|244.23|240.93|0
1646765100000|2022-03-08 18:45:00|252.42|249.12|256.66|253.36|258.17|254.87|251.55|248.25|0
1646765400000|2022-03-08 18:50:00|257.16|253.86|260.44|257.14|261.84|258.54|256.53|253.23|0
1646765700000|2022-03-08 18:55:00|260.31|257.01|267.41|264.11|267.41|264.11|260.31|257.01|0
1646766000000|2022-03-08 19:00:00|267.53|264.23|271.72|268.42|276.21|272.91|266.89|263.59|0
1646766300000|2022-03-08 19:05:00|272.69|269.39|267.4|264.1|273.08|269.78|264.97|261.67|0
1646766600000|2022-03-08 19:10:00|267.27|263.97|269.45|266.15|273.85|270.55|267.08|263.78|0
1646766900000|2022-03-08 19:15:00|269.83|266.53|269.44|266.14|272.23|268.93|266.49|263.19|0
1646767200000|2022-03-08 19:20:00|269.19|265.89|266.43|263.13|274.63|271.33|265.09|261.79|0
1646767500000|2022-03-08 19:25:00|266.49|263.19|260.78|257.48|268.15|264.85|260.03|256.73|0
1646767800000|2022-03-08 19:30:00|261.28|257.98|265.97|262.67|266.74|263.44|258.89|255.59|0
1646768100000|2022-03-08 19:35:00|265.14|261.84|257.37|254.07|265.33|262.03|256|252.7|0
1646768400000|2022-03-08 19:40:00|257.69|254.39|256.49|253.19|261.47|258.17|256.24|252.94|0
1646768700000|2022-03-08 19:45:00|254.62|251.32|250.04|246.74|255.24|251.94|250.04|246.74|0
1646769000000|2022-03-08 19:50:00|250.23|246.93|255.73|252.43|255.86|252.56|249.79|246.49|0
1646769300000|2022-03-08 19:55:00|254.99|251.69|255.17|251.87|258.87|255.57|252.13|248.83|0
1646769600000|2022-03-08 20:00:00|255.86|252.56|246.6|243.3|256.73|253.43|246.12|242.82|0
1646769900000|2022-03-08 20:05:00|247.7|244.4|249.41|246.11|250.95|247.65|247.09|243.79|0
1646770200000|2022-03-08 20:10:00|249.65|246.35|252.55|249.25|256.72|253.42|248.31|245.01|0
1646770500000|2022-03-08 20:15:00|252.24|248.94|255.16|251.86|256.34|253.04|251.31|248.01|0
1646770800000|2022-03-08 20:20:00|255.09|251.79|257.46|254.16|260.24|256.94|254.97|251.67|0
1646771100000|2022-03-08 20:25:00|257.84|254.54|267.6|264.3|267.6|264.3|257.34|254.04|0
1646771400000|2022-03-08 20:30:00|267.02|263.72|273.78|270.48|275.43|272.13|266.63|263.33|0
1646771700000|2022-03-08 20:35:00|273.91|270.61|268.3|265|275.49|272.19|268.3|265|0
1646772000000|2022-03-08 20:40:00|267.01|263.71|274.04|270.74|274.04|270.74|265.72|262.42|0
1646772300000|2022-03-08 20:45:00|274.83|271.53|276.08|272.78|277.27|273.97|270.89|267.59|0
1646772600000|2022-03-08 20:50:00|276.14|272.84|271.51|268.21|276.27|272.97|265.78|262.48|0
1646772900000|2022-03-08 20:55:00|271.9|268.6|276.14|272.84|279.22|275.92|271.64|268.34|0
1646773200000|2022-03-08 21:00:00|277.39|274.53|282.43|279.57|284.12|281.26|277.39|274.53|0
1646773500000|2022-03-08 21:05:00|282.49|279.63|283.98|281.12|284.94|282.08|281.95|279.09|0
1646773800000|2022-03-08 21:10:00|283.78|280.92|282.62|279.76|283.78|280.92|280.87|278.01|0
1646774100000|2022-03-08 21:15:00|283.55|279.91|285.86|282.22|286|282.36|283.42|279.78|0
1646774400000|2022-03-08 21:20:00|286.07|282.43|286.47|282.83|286.95|283.31|285.72|282.08|0
1646774700000|2022-03-08 21:25:00|286.4|282.76|285.79|282.15|287.36|283.72|285.79|282.15|0
1646775000000|2022-03-08 21:30:00|285.72|282.08|287.08|283.44|287.35|283.71|285.58|281.94|0
1646775300000|2022-03-08 21:35:00|287.22|283.58|287.62|283.98|287.62|283.98|286.39|282.75|0
1646775600000|2022-03-08 21:40:00|287.48|283.84|288.17|284.53|288.58|284.94|287.21|283.57|0
1646775900000|2022-03-08 21:45:00|288.03|284.39|286.05|282.41|288.51|284.87|286.05|282.41|0
1646776200000|2022-03-08 21:50:00|286.38|282.74|286.11|282.47|286.45|282.81|284.48|280.84|0
1646776500000|2022-03-08 21:55:00|285.97|282.33|286.45|282.81|287.2|283.56|285.29|281.65|0
1646776800000|2022-03-08 22:00:00|286.17|282.53|286.25|282.61|286.67|283.03|286.17|282.53|0
1646777100000|2022-03-08 22:05:00|286.37|282.73|287.18|283.54|287.18|283.54|286.33|282.69|0
1646777400000|2022-03-08 22:10:00|287.16|283.52|286.52|282.88|287.16|283.52|285.98|282.34|0
1646777700000|2022-03-08 22:15:00|286.46|282.82|286.41|282.77|286.8|283.16|286.34|282.7|0
1646778000000|2022-03-08 22:20:00|286.32|282.68|286.79|283.15|286.79|283.15|285.98|282.34|0
1646778300000|2022-03-08 22:25:00|286.93|283.29|287.06|283.42|287.13|283.49|286.42|282.78|0
1646778600000|2022-03-08 22:30:00|286.98|283.34|287.14|283.5|287.26|283.62|286.96|283.32|0
1646778900000|2022-03-08 22:35:00|287.44|283.8|287.45|283.81|287.54|283.9|287.43|283.79|0
1646779200000|2022-03-08 22:40:00|287.51|283.87|287.51|283.87|287.63|283.99|287.51|283.87|0
1646779500000|2022-03-08 22:45:00|287.53|283.89|286.95|283.31|287.53|283.89|286.91|283.27|0
1646779800000|2022-03-08 22:50:00|287.36|283.72|287.15|283.51|287.41|283.77|287.02|283.38|0
1646780100000|2022-03-08 22:55:00|287.18|283.54|286.7|283.06|287.21|283.57|286.68|283.04|0
1646780400000|2022-03-08 23:00:00|286.13|282.49|282.73|279.09|286.13|282.49|282.32|278.68|0
1646780700000|2022-03-08 23:05:00|282.66|279.02|283.19|279.55|283.54|279.9|282.39|278.75|0
1646781000000|2022-03-08 23:10:00|283.33|279.69|282.11|278.47|284.41|280.77|281.91|278.27|0
1646781300000|2022-03-08 23:15:00|282.24|278.6|282.99|279.35|283.8|280.16|282.24|278.6|0
1646781600000|2022-03-08 23:20:00|283.19|279.55|282.91|279.27|284.07|280.43|282.37|278.73|0
1646781900000|2022-03-08 23:25:00|282.98|279.34|281.49|277.85|283.25|279.61|281.29|277.65|0
1646782200000|2022-03-08 23:30:00|280.61|276.97|278.86|275.22|280.61|276.97|278.19|274.55|0
1646782500000|2022-03-08 23:35:00|278.73|275.09|278.79|275.15|279.06|275.42|278.19|274.55|0
1646782800000|2022-03-08 23:40:00|278.72|275.08|278.39|274.75|279.26|275.62|278.05|274.41|0
1646783100000|2022-03-08 23:45:00|278.32|274.68|278.85|275.21|279.12|275.48|276.98|273.34|0
1646783400000|2022-03-08 23:50:00|278.92|275.28|277.77|274.13|279.92|276.28|277.11|273.47|0
1646783700000|2022-03-08 23:55:00|277.64|274|277.24|273.6|278.91|275.27|276.44|272.8|0
1646784000000|2022-03-09 00:00:00|276.97|273.33|275.7|272.06|277.17|273.53|275.3|271.66|0
1646784300000|2022-03-09 00:05:00|275.9|272.26|275.63|271.99|276.3|272.66|274.97|271.33|0
1646784600000|2022-03-09 00:10:00|275.76|272.12|276.42|272.78|276.69|273.05|275.56|271.92|0
1646784900000|2022-03-09 00:15:00|276.49|272.85|276.55|272.91|276.69|273.05|273.9|270.26|0
1646785200000|2022-03-09 00:20:00|276.42|272.78|274.95|271.31|276.69|273.05|274.29|270.65|0
1646785500000|2022-03-09 00:25:00|275.08|271.44|273.89|270.25|275.08|271.44|273.09|269.45|0
1646785800000|2022-03-09 00:30:00|273.82|270.18|276.54|272.9|276.88|273.24|273.82|270.18|0
1646786100000|2022-03-09 00:35:00|276.61|272.97|276.07|272.43|276.67|273.03|275.01|271.37|0
1646786400000|2022-03-09 00:40:00|276|272.36|274.67|271.03|276.27|272.63|274.67|271.03|0
1646786700000|2022-03-09 00:45:00|274.61|270.97|274.07|270.43|275.53|271.89|274.07|270.43|0
1646787000000|2022-03-09 00:50:00|274.14|270.5|273.74|270.1|274.67|271.03|273.15|269.51|0
1646787300000|2022-03-09 00:55:00|273.47|269.83|272.94|269.3|274.13|270.49|272.67|269.03|0
1646787600000|2022-03-09 01:00:00|272.15|268.51|273.93|270.29|273.99|270.35|270.83|267.19|0
1646787900000|2022-03-09 01:05:00|273.86|270.22|272.01|268.37|274.52|270.88|271.42|267.78|0
1646788200000|2022-03-09 01:10:00|271.94|268.3|272.53|268.89|272.53|268.89|270.69|267.05|0
1646788500000|2022-03-09 01:15:00|272.79|269.15|274.18|270.54|274.64|271|272.73|269.09|0
1646788800000|2022-03-09 01:20:00|274.11|270.47|275.77|272.13|276.24|272.6|273.58|269.94|0
1646789100000|2022-03-09 01:25:00|275.91|272.27|274.84|271.2|276.3|272.66|274.71|271.07|0
1646789400000|2022-03-09 01:30:00|275.03|271.39|266.88|263.24|275.37|271.73|265.52|261.88|0
1646789700000|2022-03-09 01:35:00|266.75|263.11|264.6|260.96|267.52|263.88|264.47|260.83|0
1646790000000|2022-03-09 01:40:00|264.54|260.9|263.63|259.99|266.04|262.4|262.78|259.14|0
1646790300000|2022-03-09 01:45:00|263.82|260.18|263.62|259.98|263.95|260.31|262.52|258.88|0
1646790600000|2022-03-09 01:50:00|263.69|260.05|267.2|263.56|267.99|264.35|263.04|259.4|0
1646790900000|2022-03-09 01:55:00|267.33|263.69|267.59|263.95|267.79|264.15|266.02|262.38|0
1646791200000|2022-03-09 02:00:00|267.72|264.08|266.8|263.16|267.72|264.08|264.13|260.49|0
1646791500000|2022-03-09 02:05:00|266.87|263.23|266.41|262.77|267.46|263.82|266.01|262.37|0
1646791800000|2022-03-09 02:10:00|266.28|262.64|265.69|262.05|266.41|262.77|265.3|261.66|0
1646792100000|2022-03-09 02:15:00|265.75|262.11|266.4|262.76|267.71|264.07|265.75|262.11|0
1646792400000|2022-03-09 02:20:00|266.34|262.7|267.31|263.67|267.44|263.8|265.35|261.71|0
1646792700000|2022-03-09 02:25:00|267.25|263.61|265.09|261.45|267.44|263.8|265.09|261.45|0
1646793000000|2022-03-09 02:30:00|265.22|261.58|267.04|263.4|268.03|264.39|265.22|261.58|0
1646793300000|2022-03-09 02:35:00|266.72|263.08|270.72|267.08|270.72|267.08|266.26|262.62|0
1646793600000|2022-03-09 02:40:00|270.66|267.02|270.85|267.21|271.38|267.74|269.21|265.57|0
1646793900000|2022-03-09 02:45:00|270.98|267.34|271.31|267.67|271.38|267.74|269.66|266.02|0
1646794200000|2022-03-09 02:50:00|271.38|267.74|273.63|269.99|274.3|270.66|271.18|267.54|0
1646794500000|2022-03-09 02:55:00|273.5|269.86|272.1|268.46|273.7|270.06|271.77|268.13|0
1646794800000|2022-03-09 03:00:00|272.03|268.39|273.42|269.78|273.62|269.98|271.5|267.86|0
1646795100000|2022-03-09 03:05:00|273.36|269.72|273.62|269.98|274.15|270.51|272.89|269.25|0
1646795400000|2022-03-09 03:10:00|273.75|270.11|274.48|270.84|274.82|271.18|273.02|269.38|0
1646795700000|2022-03-09 03:15:00|274.55|270.91|276.55|272.91|277.7|274.06|274.21|270.57|0
1646796000000|2022-03-09 03:20:00|276.49|272.85|273.54|269.9|276.55|272.91|273.07|269.43|0
1646796300000|2022-03-09 03:25:00|274.14|270.5|274.47|270.83|274.47|270.83|273.21|269.57|0
1646796600000|2022-03-09 03:30:00|274.54|270.9|272.47|268.83|274.54|270.9|272.08|268.44|0
1646796900000|2022-03-09 03:35:00|272.4|268.76|272.4|268.76|273.06|269.42|271.54|267.9|0
1646797200000|2022-03-09 03:40:00|272.47|268.83|272.66|269.02|273.4|269.76|272.33|268.69|0
1646797500000|2022-03-09 03:45:00|272.39|268.75|272.39|268.75|272.66|269.02|271.67|268.03|0
1646797800000|2022-03-09 03:50:00|272.52|268.88|272.46|268.82|272.79|269.15|272.25|268.61|0
1646798100000|2022-03-09 03:55:00|272.52|268.88|275.45|271.81|276.39|272.75|272.52|268.88|0
1646798400000|2022-03-09 04:00:00|275.25|271.61|270.26|266.62|275.45|271.81|269.6|265.96|0
1646798700000|2022-03-09 04:05:00|270.06|266.42|269.46|265.82|270.26|266.62|268.54|264.9|0
1646799000000|2022-03-09 04:10:00|269.33|265.69|268.01|264.37|270.85|267.21|268.01|264.37|0
1646799300000|2022-03-09 04:15:00|267.95|264.31|267.68|264.04|268.93|265.29|267.68|264.04|0
1646799600000|2022-03-09 04:20:00|267.42|263.78|267.02|263.38|267.75|264.11|266.24|262.6|0
1646799900000|2022-03-09 04:25:00|266.96|263.32|265.28|261.64|270.88|267.24|265.22|261.58|0
1646800200000|2022-03-09 04:30:00|265.22|261.58|265.92|262.28|266.31|262.67|264.63|260.99|0
1646800500000|2022-03-09 04:35:00|265.73|262.09|264.37|260.73|266.18|262.54|264.24|260.6|0
1646800800000|2022-03-09 04:40:00|264.24|260.6|265.78|262.14|266.37|262.73|264.24|260.6|0
1646801100000|2022-03-09 04:45:00|265.65|262.01|264.68|261.04|266.63|262.99|264.55|260.91|0
1646801400000|2022-03-09 04:50:00|265|261.36|265.33|261.69|265.78|262.14|264.36|260.72|0
1646801700000|2022-03-09 04:55:00|265.26|261.62|266.03|262.39|266.29|262.65|264.48|260.84|0
1646802000000|2022-03-09 05:00:00|266.1|262.46|268.3|264.66|268.7|265.06|266.1|262.46|0
1646802300000|2022-03-09 05:05:00|268.04|264.4|268.62|264.98|268.62|264.98|267.91|264.27|0
1646802600000|2022-03-09 05:10:00|268.49|264.85|268.88|265.24|269.21|265.57|267.52|263.88|0
1646802900000|2022-03-09 05:15:00|268.95|265.31|270.05|266.41|271.37|267.73|268.69|265.05|0
1646803200000|2022-03-09 05:20:00|270.12|266.48|269.33|265.69|270.31|266.67|268.74|265.1|0
1646803500000|2022-03-09 05:25:00|269.26|265.62|266.27|262.63|269.86|266.22|265.3|261.66|0
1646803800000|2022-03-09 05:30:00|266.33|262.69|269.98|266.34|269.98|266.34|266.07|262.43|0
1646804100000|2022-03-09 05:35:00|270.24|266.6|274.51|270.87|274.58|270.94|269.59|265.95|0
1646804400000|2022-03-09 05:40:00|274.65|271.01|273.26|269.62|274.65|271.01|272.47|268.83|0
1646804700000|2022-03-09 05:45:00|272.92|269.28|275.77|272.13|276.17|272.53|272.6|268.96|0
1646805000000|2022-03-09 05:50:00|275.64|272|275.23|271.59|277.1|273.46|274.7|271.06|0
1646805300000|2022-03-09 05:55:00|275.17|271.53|273.44|269.8|275.5|271.86|273.25|269.61|0
1646805600000|2022-03-09 06:00:00|273.25|269.61|273.11|269.47|273.44|269.8|271.07|267.43|0
1646805900000|2022-03-09 06:05:00|272.85|269.21|269.1|265.46|273.37|269.73|268.77|265.13|0
1646806200000|2022-03-09 06:10:00|269.3|265.66|269.82|266.18|269.82|266.18|267.66|264.02|0
1646806500000|2022-03-09 06:15:00|269.42|265.78|268.18|264.54|269.42|265.78|267.21|263.57|0
1646806800000|2022-03-09 06:20:00|267.98|264.34|269.61|265.97|269.68|266.04|266.74|263.1|0
1646807100000|2022-03-09 06:25:00|269.68|266.04|268.3|264.66|270.86|267.22|268.24|264.6|0
1646807400000|2022-03-09 06:30:00|268.24|264.6|266.02|262.38|269.93|266.29|265.83|262.19|0
1646807700000|2022-03-09 06:35:00|265.89|262.25|269.8|266.16|269.8|266.16|264.34|260.7|0
1646808000000|2022-03-09 06:40:00|269.67|266.03|270.58|266.94|271.7|268.06|269.53|265.89|0
1646808300000|2022-03-09 06:45:00|270.64|267|271.76|268.12|272.15|268.51|269.46|265.82|0
1646808600000|2022-03-09 06:50:00|271.89|268.25|267.63|263.99|271.89|268.25|266.27|262.63|0
1646808900000|2022-03-09 06:55:00|267.89|264.25|267.43|263.79|268.09|264.45|266.13|262.49|0
1646809200000|2022-03-09 07:00:00|266.84|263.2|268.34|264.7|271.48|267.84|266.52|262.88|0
1646809500000|2022-03-09 07:05:00|268.08|264.44|265.48|261.84|268.08|264.44|264.7|261.06|0
1646809800000|2022-03-09 07:10:00|265.35|261.71|265.47|261.83|266.25|262.61|264.31|260.67|0
1646810100000|2022-03-09 07:15:00|265.6|261.96|263.08|259.44|265.6|261.96|262.89|259.25|0
1646810400000|2022-03-09 07:20:00|262.95|259.31|262.12|258.48|263.53|259.89|261.86|258.22|0
1646810700000|2022-03-09 07:25:00|262.37|258.73|254.93|251.29|262.43|258.79|254.49|250.85|0
1646811000000|2022-03-09 07:30:00|255.43|251.79|256.04|252.4|258.55|254.91|253.74|250.1|0
1646811300000|2022-03-09 07:35:00|255.98|252.34|255.02|251.38|257.24|253.6|255.02|251.38|0
1646811600000|2022-03-09 07:40:00|254.96|251.32|256.79|253.15|257.36|253.72|253.89|250.25|0
1646811900000|2022-03-09 07:45:00|255.84|252.2|255.65|252.01|258.44|254.8|255.65|252.01|0
1646812200000|2022-03-09 07:50:00|255.52|251.88|254.07|250.43|256.02|252.38|252.94|249.3|0
1646812500000|2022-03-09 07:55:00|253.94|250.3|253.37|249.73|255.77|252.13|252.94|249.3|0
1646812800000|2022-03-09 08:00:00|253.44|249.8|259.95|256.31|259.95|256.31|253.44|249.8|0
1646813100000|2022-03-09 08:05:00|259.76|256.9|254.48|251.62|261.94|259.08|253.92|251.06|0
1646813400000|2022-03-09 08:10:00|254.23|251.37|252.41|249.55|254.74|251.88|251.22|248.36|0
1646813700000|2022-03-09 08:15:00|252.59|249.73|255.61|252.75|258.22|255.36|252.59|249.73|0
1646814000000|2022-03-09 08:20:00|255.49|252.63|256.62|253.76|257.13|254.27|253.15|250.29|0
1646814300000|2022-03-09 08:25:00|256.69|253.83|259.29|256.43|259.36|256.5|255.04|252.18|0
1646814600000|2022-03-09 08:30:00|259.23|256.37|255.41|252.55|259.29|256.43|253.65|250.79|0
1646814900000|2022-03-09 08:35:00|255.47|252.61|255.66|252.8|258.07|255.21|254.91|252.05|0
1646815200000|2022-03-09 08:40:00|255.72|252.86|252.64|249.78|255.98|253.12|252.26|249.4|0
1646815500000|2022-03-09 08:45:00|252.89|250.03|252.94|250.08|254.27|251.41|252.19|249.33|0
1646815800000|2022-03-09 08:50:00|253.07|250.21|251.31|248.45|253.44|250.58|250.69|247.83|0
1646816100000|2022-03-09 08:55:00|251.5|248.64|251|248.14|252.12|249.26|250.56|247.7|0
1646816400000|2022-03-09 09:00:00|251.06|248.2|249.5|246.64|251.06|248.2|247.95|245.09|0
1646816700000|2022-03-09 09:05:00|249.56|246.7|250.12|247.26|250.86|248|248.13|245.27|0
1646817000000|2022-03-09 09:10:00|249.93|247.07|251.79|248.93|252.49|249.63|248.56|245.7|0
1646817300000|2022-03-09 09:15:00|251.67|248.81|248.18|245.32|251.98|249.12|247.93|245.07|0
1646817600000|2022-03-09 09:20:00|248.3|245.44|245.83|242.97|248.43|245.57|245.58|242.72|0
1646817900000|2022-03-09 09:25:00|245.89|243.03|245.58|242.72|246.32|243.46|244.48|241.62|0
1646818200000|2022-03-09 09:30:00|245.52|242.66|243.25|240.39|246.26|243.4|243.25|240.39|0
1646818500000|2022-03-09 09:35:00|243.49|240.63|241.32|238.46|244.22|241.36|241.26|238.4|0
1646818800000|2022-03-09 09:40:00|241.2|238.34|239.98|237.12|241.63|238.77|239.07|236.21|0
1646819100000|2022-03-09 09:45:00|240.04|237.18|242.78|239.92|243.82|240.96|239.62|236.76|0
1646819400000|2022-03-09 09:50:00|242.96|240.1|241.01|238.15|243.33|240.47|238.7|235.84|0
1646819700000|2022-03-09 09:55:00|240.83|237.97|238.7|235.84|241.56|238.7|238.7|235.84|0
1646820000000|2022-03-09 10:00:00|239.06|236.2|238.94|236.08|242.46|239.6|238.76|235.9|0
1646820300000|2022-03-09 10:05:00|239.18|236.32|239.05|236.19|239.9|237.04|237.36|234.5|0
1646820600000|2022-03-09 10:10:00|238.81|235.95|238.75|235.89|240.33|237.47|237.79|234.93|0
1646820900000|2022-03-09 10:15:00|238.81|235.95|238.02|235.16|240.62|237.76|237.96|235.1|0
1646821200000|2022-03-09 10:20:00|238.2|235.34|241.78|238.92|242.08|239.22|238.2|235.34|0
1646821500000|2022-03-09 10:25:00|241.9|239.04|239.16|236.3|241.9|239.04|238.92|236.06|0
1646821800000|2022-03-09 10:30:00|238.55|235.69|238.67|235.81|240.19|237.33|237.41|234.55|0
1646822100000|2022-03-09 10:35:00|238.79|235.93|238.91|236.05|238.97|236.11|236.68|233.82|0
1646822400000|2022-03-09 10:40:00|238.67|235.81|237.45|234.59|238.97|236.11|236.85|233.99|0
1646822700000|2022-03-09 10:45:00|237.52|234.66|238.85|235.99|242.6|239.74|236.92|234.06|0
1646823000000|2022-03-09 10:50:00|239.09|236.23|241.69|238.83|242.49|239.63|237.82|234.96|0
1646823300000|2022-03-09 10:55:00|241.63|238.77|244.18|241.32|246.33|243.47|241.63|238.77|0
1646823600000|2022-03-09 11:00:00|243.99|241.13|242.71|239.85|245.59|242.73|242.53|239.67|0
1646823900000|2022-03-09 11:05:00|242.46|239.6|241.24|238.38|242.77|239.91|241|238.14|0
1646824200000|2022-03-09 11:10:00|241.18|238.32|243.62|240.76|243.86|241|241.12|238.26|0
1646824500000|2022-03-09 11:15:00|243.37|240.51|240.99|238.13|244.04|241.18|240.45|237.59|0
1646824800000|2022-03-09 11:20:00|241.18|238.32|238.57|235.71|243.12|240.26|238.21|235.35|0
1646825100000|2022-03-09 11:25:00|238.39|235.53|241.71|238.85|241.83|238.97|237.49|234.63|0
1646825400000|2022-03-09 11:30:00|241.59|238.73|241.59|238.73|243.05|240.19|240.37|237.51|0
1646825700000|2022-03-09 11:35:00|241.83|238.97|243.53|240.67|243.66|240.8|240.74|237.88|0
1646826000000|2022-03-09 11:40:00|243.6|240.74|246.05|243.19|246.6|243.74|243.47|240.61|0
1646826300000|2022-03-09 11:45:00|246.35|243.49|244.57|241.71|247.34|244.48|244.38|241.52|0
1646826600000|2022-03-09 11:50:00|244.63|241.77|243.03|240.17|244.63|241.77|242.3|239.44|0
1646826900000|2022-03-09 11:55:00|243.28|240.42|244.93|242.07|244.93|242.07|243.15|240.29|0
1646827200000|2022-03-09 12:00:00|245.23|242.37|244.37|241.51|246.95|244.09|244.25|241.39|0
1646827500000|2022-03-09 12:05:00|244.8|241.94|243.82|240.96|246.46|243.6|242.84|239.98|0
1646827800000|2022-03-09 12:10:00|244|241.14|243.63|240.77|245.41|242.55|243.57|240.71|0
1646828100000|2022-03-09 12:15:00|243.38|240.52|241.55|238.69|244.3|241.44|240.94|238.08|0
1646828400000|2022-03-09 12:20:00|241.43|238.57|241.97|239.11|242.34|239.48|240.58|237.72|0
1646828700000|2022-03-09 12:25:00|242.22|239.36|242.27|239.41|242.82|239.96|241.18|238.32|0
1646829000000|2022-03-09 12:30:00|241.91|239.05|241.36|238.5|243.86|241|240.88|238.02|0
1646829300000|2022-03-09 12:35:00|241.48|238.62|243.12|240.26|244.22|241.36|240.57|237.71|0
1646829600000|2022-03-09 12:40:00|243|240.14|240.92|238.06|243|240.14|240.56|237.7|0
1646829900000|2022-03-09 12:45:00|240.86|238|241.23|238.37|242.5|239.64|239.23|236.37|0
1646830200000|2022-03-09 12:50:00|241.04|238.18|239.7|236.84|241.53|238.67|239.46|236.6|0
1646830500000|2022-03-09 12:55:00|239.77|236.91|238.73|235.87|240.67|237.81|238.25|235.39|0
1646830800000|2022-03-09 13:00:00|238.49|235.63|238.49|235.63|238.61|235.75|235.97|233.11|0
1646831100000|2022-03-09 13:05:00|238.61|235.75|235.58|232.72|239.45|236.59|235.51|232.65|0
1646831400000|2022-03-09 13:10:00|235.63|232.77|238.04|235.18|238.35|235.49|235.03|232.17|0
1646831700000|2022-03-09 13:15:00|237.92|235.06|236.53|233.67|238.04|235.18|236.47|233.61|0
1646832000000|2022-03-09 13:20:00|236.77|233.91|237.49|234.63|239.25|236.39|236.59|233.73|0
1646832300000|2022-03-09 13:25:00|237.43|234.57|235.32|232.46|237.98|235.12|234.66|231.8|0
1646832600000|2022-03-09 13:30:00|235.26|232.4|232.62|229.76|235.74|232.88|231.67|228.81|0
1646832900000|2022-03-09 13:35:00|232.74|229.88|235.13|232.27|235.25|232.39|231.91|229.05|0
1646833200000|2022-03-09 13:40:00|235.01|232.15|236.93|234.07|237.42|234.56|234.89|232.03|0
1646833500000|2022-03-09 13:45:00|236.99|234.13|235.74|232.88|237.49|234.63|235.38|232.52|0
1646833800000|2022-03-09 13:50:00|235.86|233|238.15|235.29|238.52|235.66|235.26|232.4|0
1646834100000|2022-03-09 13:55:00|238.21|235.35|239.84|236.98|240.33|237.47|237.85|234.99|0
1646834400000|2022-03-09 14:00:00|239.97|237.11|238.26|235.4|241.43|238.57|238.26|235.4|0
1646834700000|2022-03-09 14:05:00|238.14|235.28|229.9|227.04|239.23|236.37|229.9|227.04|0
1646835000000|2022-03-09 14:10:00|229.49|226.63|234.65|231.79|236.15|233.29|227.43|224.57|0
1646835300000|2022-03-09 14:15:00|234.71|231.85|235.66|232.8|236.14|233.28|232.5|229.64|0
1646835600000|2022-03-09 14:20:00|235.36|232.5|234.04|231.18|237.04|234.18|234.04|231.18|0
1646835900000|2022-03-09 14:25:00|233.8|230.94|231.89|229.03|234.28|231.42|231.89|229.03|0
1646836200000|2022-03-09 14:30:00|231.95|229.09|234.15|231.29|236.31|233.45|231.42|228.56|0
1646836500000|2022-03-09 14:35:00|234.63|231.77|233.55|230.69|238.18|235.32|232.48|229.62|0
1646836800000|2022-03-09 14:40:00|233.31|230.45|235.7|232.84|235.94|233.08|229.87|227.01|0
1646837100000|2022-03-09 14:45:00|234.62|231.76|234.38|231.52|236.36|233.5|231.88|229.02|0
1646837400000|2022-03-09 14:50:00|234.14|231.28|240.65|237.79|242.98|240.12|233.54|230.68|0
1646837700000|2022-03-09 14:55:00|241.02|238.16|237.13|234.27|241.63|238.77|236.17|233.31|0
1646838000000|2022-03-09 15:00:00|236.29|233.43|229.97|227.11|237.74|234.88|227.85|224.99|0
1646838300000|2022-03-09 15:05:00|230.21|227.35|230.03|227.17|231.62|228.76|228.73|225.87|0
1646838600000|2022-03-09 15:10:00|230.2|227.34|229.14|226.28|230.79|227.93|229.02|226.16|0
1646838900000|2022-03-09 15:15:00|228.2|225.34|230.43|227.57|233.4|230.54|226.56|223.7|0
1646839200000|2022-03-09 15:20:00|230.67|227.81|228.25|225.39|233.5|230.64|228.13|225.27|0
1646839500000|2022-03-09 15:25:00|228.48|225.62|229.42|226.56|232.97|230.11|228.07|225.21|0
1646839800000|2022-03-09 15:30:00|228.83|225.97|229.88|227.02|232.61|229.75|228.6|225.74|0
1646840100000|2022-03-09 15:35:00|229.18|226.32|228|225.14|230.59|227.73|226.6|223.74|0
1646840400000|2022-03-09 15:40:00|228.12|225.26|229.99|227.13|230.11|227.25|227.06|224.2|0
1646840700000|2022-03-09 15:45:00|229.76|226.9|226.57|223.71|230.47|227.61|226.34|223.48|0
1646841000000|2022-03-09 15:50:00|226.46|223.6|226.92|224.06|229.16|226.3|224.93|222.07|0
1646841300000|2022-03-09 15:55:00|227.04|224.18|223.82|220.96|227.27|224.41|222.37|219.51|0
1646841600000|2022-03-09 16:00:00|223.18|220.32|228.21|225.35|228.45|225.59|223.18|220.32|0
1646841900000|2022-03-09 16:05:00|227.56|224.7|227.26|224.4|228.33|225.47|224.63|221.77|0
1646842200000|2022-03-09 16:10:00|227.09|224.23|230.33|227.47|230.57|227.71|226.91|224.05|0
1646842500000|2022-03-09 16:15:00|230.39|227.53|227.67|224.81|232.59|229.73|227.61|224.75|0
1646842800000|2022-03-09 16:20:00|227.73|224.87|227.13|224.27|227.96|225.1|225.85|222.99|0
1646843100000|2022-03-09 16:25:00|226.9|224.04|229.67|226.81|229.84|226.98|226.9|224.04|0
1646843400000|2022-03-09 16:30:00|229.25|226.39|223.39|220.53|229.37|226.51|223.39|220.53|0
1646843700000|2022-03-09 16:35:00|223.73|220.87|224.43|221.57|226.25|223.39|221.88|219.02|0
1646844000000|2022-03-09 16:40:00|224.72|221.86|222.68|219.82|225.01|222.15|222.1|219.24|0
1646844300000|2022-03-09 16:45:00|222.51|219.65|221.75|218.89|223.61|220.75|221.64|218.78|0
1646844600000|2022-03-09 16:50:00|221.87|219.01|222.21|219.35|224.19|221.33|221.75|218.89|0
1646844900000|2022-03-09 16:55:00|222.1|219.24|220.25|217.39|222.44|219.58|219.79|216.93|0
1646845200000|2022-03-09 17:00:00|220.02|217.16|220.24|217.38|220.94|218.08|218.47|215.61|0
1646845500000|2022-03-09 17:05:00|220.01|217.15|220.58|217.72|221.39|218.53|219.78|216.92|0
1646845800000|2022-03-09 17:10:00|220.47|217.61|219.55|216.69|222.2|219.34|219.43|216.57|0
1646846100000|2022-03-09 17:15:00|219.49|216.63|220.23|217.37|220.58|217.72|218.97|216.11|0
1646846400000|2022-03-09 17:20:00|220.12|217.26|220.75|217.89|221.84|218.98|217.48|214.62|0
1646846700000|2022-03-09 17:25:00|220.92|218.06|219.19|216.33|222.88|220.02|218.5|215.64|0
1646847000000|2022-03-09 17:30:00|219.3|216.44|217.66|214.8|221.38|218.52|217.66|214.8|0
1646847300000|2022-03-09 17:35:00|217.43|214.57|215.16|212.3|217.66|214.8|214.26|211.4|0
1646847600000|2022-03-09 17:40:00|214.93|212.07|217.08|214.22|217.83|214.97|214.82|211.96|0
1646847900000|2022-03-09 17:45:00|216.97|214.11|215.26|212.4|218.45|215.59|215.04|212.18|0
1646848200000|2022-03-09 17:50:00|215.38|212.52|216.95|213.43|216.95|213.43|215.38|212.19|0
1646848500000|2022-03-09 17:55:00|216.72|213.2|216.04|212.52|217.69|214.17|215.7|212.18|0
1646848800000|2022-03-09 18:00:00|216.27|212.75|220.48|216.96|220.6|217.08|216.27|212.75|0
1646849100000|2022-03-09 18:05:00|220.71|217.19|220.02|216.5|221.17|217.65|218.93|215.41|0
1646849400000|2022-03-09 18:10:00|220.25|216.73|217.5|213.98|220.25|216.73|217.28|213.76|0
1646849700000|2022-03-09 18:15:00|217.39|213.87|218.41|214.89|218.41|214.89|216.36|212.84|0
1646850000000|2022-03-09 18:20:00|218.24|214.72|216.87|213.35|218.52|215|216.87|213.35|0
1646850300000|2022-03-09 18:25:00|216.7|213.18|216.47|212.95|217.89|214.37|216.02|212.5|0
1646850600000|2022-03-09 18:30:00|216.13|212.61|221.54|218.02|221.77|218.25|216.13|212.61|0
1646850900000|2022-03-09 18:35:00|221.31|217.79|221.54|218.02|222.46|218.94|219.94|216.42|0
1646851200000|2022-03-09 18:40:00|221.08|217.56|224.18|220.66|224.18|220.66|220.51|216.99|0
1646851500000|2022-03-09 18:45:00|223.84|220.32|226.15|222.63|227.2|223.68|223.49|219.97|0
1646851800000|2022-03-09 18:50:00|226.03|222.51|224.64|221.12|227.08|223.56|222.79|219.27|0
1646852100000|2022-03-09 18:55:00|224.52|221|225.33|221.81|226.03|222.51|224.29|220.77|0
1646852400000|2022-03-09 19:00:00|225.1|221.58|220.72|217.2|225.68|222.16|220.72|217.2|0
1646852700000|2022-03-09 19:05:00|221.06|217.54|223.01|219.49|223.35|219.83|220.49|216.97|0
1646853000000|2022-03-09 19:10:00|222.78|219.26|223.47|219.95|225.09|221.57|221.63|218.11|0
1646853300000|2022-03-09 19:15:00|223.35|219.83|224.04|220.52|225.89|222.37|222.54|219.02|0
1646853600000|2022-03-09 19:20:00|224.33|220.81|224.2|220.68|224.78|221.26|221.36|217.84|0
1646853900000|2022-03-09 19:25:00|224.78|221.26|223.62|220.1|225.01|221.49|223.39|219.87|0
1646854200000|2022-03-09 19:30:00|223.16|219.64|221.21|217.69|223.5|219.98|220.86|217.34|0
1646854500000|2022-03-09 19:35:00|221.32|217.8|221.2|217.68|222.01|218.49|220.29|216.77|0
1646854800000|2022-03-09 19:40:00|221.32|217.8|221.08|217.56|222|218.48|219.95|216.43|0
1646855100000|2022-03-09 19:45:00|220.86|217.34|222.57|219.05|223.84|220.32|220.17|216.65|0
1646855400000|2022-03-09 19:50:00|222.68|219.16|224.06|220.54|224.18|220.66|219.6|216.08|0
1646855700000|2022-03-09 19:55:00|224.18|220.66|223.36|219.84|224.18|220.66|221.42|217.9|0
1646856000000|2022-03-09 20:00:00|222.96|219.44|221.75|218.23|223.25|219.73|221.64|218.12|0
1646856300000|2022-03-09 20:05:00|221.41|217.89|217.21|213.69|221.87|218.35|217.21|213.69|0
1646856600000|2022-03-09 20:10:00|216.64|213.12|216.75|213.23|218.11|214.59|215.52|212|0
1646856900000|2022-03-09 20:15:00|216.53|213.01|217.42|213.9|219.01|215.49|215.63|212.11|0
1646857200000|2022-03-09 20:20:00|217.54|214.02|216.18|212.66|217.54|214.02|215.17|211.65|0
1646857500000|2022-03-09 20:25:00|216.4|212.88|215.04|211.52|218.71|215.19|213.94|210.42|0
1646857800000|2022-03-09 20:30:00|215.15|211.63|213.69|210.17|215.15|211.63|211.9|208.38|0
1646858100000|2022-03-09 20:35:00|213.91|210.39|217.01|213.49|217.06|213.54|213.35|209.83|0
1646858400000|2022-03-09 20:40:00|216.95|213.43|215.81|212.29|217.06|213.54|214.69|211.17|0
1646858700000|2022-03-09 20:45:00|216.04|212.52|218.98|215.46|219.78|216.26|214.24|210.72|0
1646859000000|2022-03-09 20:50:00|217.39|213.87|220.58|217.06|223.57|220.05|216.94|213.42|0
1646859300000|2022-03-09 20:55:00|220.81|217.29|221.61|218.09|224.85|221.33|220.81|217.29|0
1646859600000|2022-03-09 21:00:00|221.95|218.43|222.64|219.12|222.76|219.24|218.86|215.34|0
1646859900000|2022-03-09 21:05:00|222.41|218.89|223.09|219.57|224.47|220.95|218.98|215.46|0
1646860200000|2022-03-09 21:10:00|223.2|219.68|225.62|222.1|226.54|223.02|223.2|219.68|0
1646860500000|2022-03-09 21:15:00|225.63|221.15|223.91|219.43|225.73|222.21|223.68|219.2|0
1646860800000|2022-03-09 21:20:00|223.39|218.91|224.76|220.28|224.82|220.34|223.33|218.85|0
1646861100000|2022-03-09 21:25:00|224.71|220.23|224.59|220.11|224.88|220.4|224.19|219.71|0
1646861400000|2022-03-09 21:30:00|224.7|220.22|226.02|221.54|226.08|221.6|224.36|219.88|0
1646861700000|2022-03-09 21:35:00|226.08|221.6|224.58|220.1|226.25|221.77|224.58|220.1|0
1646862000000|2022-03-09 21:40:00|223.95|219.47|220.98|216.5|224.23|219.75|220.41|215.93|0
1646862300000|2022-03-09 21:45:00|221.15|216.67|222.91|218.43|222.97|218.49|221.09|216.61|0
1646862600000|2022-03-09 21:50:00|223.31|218.83|223.19|218.71|224.11|219.63|222.91|218.43|0
1646862900000|2022-03-09 21:55:00|223.53|219.05|223.25|218.77|223.71|219.23|223.07|218.59|0
1646863200000|2022-03-09 22:00:00|223.35|218.87|224.12|219.64|224.35|219.87|223.14|218.66|0
1646863500000|2022-03-09 22:05:00|224.18|219.7|224.03|219.55|224.32|219.84|224.03|219.55|0
1646863800000|2022-03-09 22:10:00|224.14|219.66|223.91|219.43|224.34|219.86|223.74|219.26|0
1646864100000|2022-03-09 22:15:00|223.98|219.5|223.77|219.29|224.17|219.69|223.42|218.94|0
1646864400000|2022-03-09 22:20:00|223.75|219.27|223.53|219.05|223.81|219.33|223.53|219.05|0
1646864700000|2022-03-09 22:25:00|223.36|218.88|223.52|219.04|223.53|219.05|223.36|218.88|0
1646865000000|2022-03-09 22:30:00|223.56|219.08|223.44|218.96|223.56|219.08|223.44|218.96|0
1646865300000|2022-03-09 22:35:00|223.49|219.01|223.58|219.1|223.67|219.19|223.44|218.96|0
1646865600000|2022-03-09 22:40:00|223.6|219.12|223.61|219.13|223.61|219.13|223.6|219.12|0
1646865900000|2022-03-09 22:45:00|223.63|219.15|223.64|219.16|223.64|219.16|223.63|219.15|0
1646866200000|2022-03-09 22:50:00|223.66|219.18|223.59|219.11|223.67|219.19|223.58|219.1|0
1646866500000|2022-03-09 22:55:00|223.62|219.14|223.81|219.33|223.94|219.46|223.37|218.89|0
1646866800000|2022-03-09 23:00:00|223.2|218.72|224.8|220.32|226.07|221.59|223.2|218.72|0
1646867100000|2022-03-09 23:05:00|224.91|220.43|224.34|219.86|225.43|220.95|223.59|219.11|0
1646867400000|2022-03-09 23:10:00|224.39|219.91|223.81|219.33|224.39|219.91|222.33|217.85|0
1646867700000|2022-03-09 23:15:00|223.7|219.22|225.07|220.59|225.07|220.59|223.35|218.87|0
1646868000000|2022-03-09 23:20:00|224.96|220.48|226.51|222.03|226.57|222.09|224.5|220.02|0
1646868300000|2022-03-09 23:25:00|226.4|221.92|225.82|221.34|226.68|222.2|225.53|221.05|0
1646868600000|2022-03-09 23:30:00|225.64|221.16|225.41|220.93|225.64|221.16|225.24|220.76|0
1646868900000|2022-03-09 23:35:00|225.47|220.99|225.69|221.21|226.39|221.91|225.06|220.58|0
1646869200000|2022-03-09 23:40:00|225.75|221.27|225.97|221.49|226.09|221.61|225.4|220.92|0
1646869500000|2022-03-09 23:45:00|225.92|221.44|225.91|221.43|226.09|221.61|225.28|220.8|0
1646869800000|2022-03-09 23:50:00|225.97|221.49|225.39|220.91|226.72|222.24|225.33|220.85|0
1646870100000|2022-03-09 23:55:00|225.27|220.79|224.69|220.21|225.39|220.91|224.64|220.16|0
1646870400000|2022-03-10 00:00:00|224.47|219.99|225.44|220.96|226.31|221.83|223.66|219.18|0
1646870700000|2022-03-10 00:05:00|225.38|220.9|225.95|221.47|226.76|222.28|225.27|220.79|0
1646871000000|2022-03-10 00:10:00|225.84|221.36|226.41|221.93|226.41|221.93|225.32|220.84|0
1646871300000|2022-03-10 00:15:00|226.53|222.05|226.29|221.81|227.34|222.86|226.01|221.53|0
1646871600000|2022-03-10 00:20:00|226.18|221.7|224.67|220.19|226.58|222.1|224.22|219.74|0
1646871900000|2022-03-10 00:25:00|224.56|220.08|224.44|219.96|224.73|220.25|223.98|219.5|0
1646872200000|2022-03-10 00:30:00|224.56|220.08|223.58|219.1|225.36|220.88|223.18|218.7|0
1646872500000|2022-03-10 00:35:00|223.63|219.15|223.46|218.98|224.09|219.61|223.06|218.58|0
1646872800000|2022-03-10 00:40:00|223.4|218.92|224.2|219.72|224.31|219.83|223.06|218.58|0
1646873100000|2022-03-10 00:45:00|224.08|219.6|225.06|220.58|225.23|220.75|224.08|219.6|0
1646873400000|2022-03-10 00:50:00|225|220.52|224.88|220.4|225.29|220.81|224.54|220.06|0
1646873700000|2022-03-10 00:55:00|224.77|220.29|225.11|220.63|225.63|221.15|224.53|220.05|0
1646874000000|2022-03-10 01:00:00|225.05|220.57|226.03|221.55|226.09|221.61|224.42|219.94|0
1646874300000|2022-03-10 01:05:00|225.91|221.43|224.06|219.58|226.6|222.12|223.61|219.13|0
1646874600000|2022-03-10 01:10:00|224.18|219.7|223.95|219.47|224.41|219.93|223.37|218.89|0
1646874900000|2022-03-10 01:15:00|223.89|219.41|225.09|220.61|225.32|220.84|223.72|219.24|0
1646875200000|2022-03-10 01:20:00|224.98|220.5|224.63|220.15|225.67|221.19|224.17|219.69|0
1646875500000|2022-03-10 01:25:00|224.74|220.26|224.45|219.97|224.74|220.26|223.54|219.06|0
1646875800000|2022-03-10 01:30:00|224.51|220.03|226.46|221.98|226.47|221.99|224.34|219.86|0
1646876100000|2022-03-10 01:35:00|226.23|221.75|229.13|224.65|229.72|225.24|225.89|221.41|0
1646876400000|2022-03-10 01:40:00|229.07|224.59|228.54|224.06|229.13|224.65|228.31|223.83|0
1646876700000|2022-03-10 01:45:00|228.49|224.01|226.86|222.38|228.54|224.06|226.86|222.38|0
1646877000000|2022-03-10 01:50:00|226.8|222.32|226.97|222.49|227.49|223.01|226.8|222.32|0
1646877300000|2022-03-10 01:55:00|227.03|222.55|226.67|222.19|228.13|223.65|226.33|221.85|0
1646877600000|2022-03-10 02:00:00|226.79|222.31|222.71|218.23|226.91|222.43|222.14|217.66|0
1646877900000|2022-03-10 02:05:00|222.76|218.28|223.9|219.42|224.13|219.65|222.76|218.28|0
1646878200000|2022-03-10 02:10:00|223.79|219.31|224.3|219.82|224.47|219.99|223.67|219.19|0
1646878500000|2022-03-10 02:15:00|224.47|219.99|224.35|219.87|225.51|221.03|224.18|219.7|0
1646878800000|2022-03-10 02:20:00|224.53|220.05|223.43|218.95|224.92|220.44|223.43|218.95|0
1646879100000|2022-03-10 02:25:00|223.38|218.9|223.66|219.18|224.35|219.87|223.38|218.9|0
1646879400000|2022-03-10 02:30:00|223.43|218.95|223.71|219.23|224|219.52|223.19|218.71|0
1646879700000|2022-03-10 02:35:00|223.77|219.29|222.96|218.48|223.94|219.46|222.91|218.43|0
1646880000000|2022-03-10 02:40:00|223.07|218.59|223.53|219.05|224.39|219.91|223.02|218.54|0
1646880300000|2022-03-10 02:45:00|223.47|218.99|225.25|220.77|225.36|220.88|223.47|218.99|0
1646880600000|2022-03-10 02:50:00|225.13|220.65|224.21|219.73|225.13|220.65|224.09|219.61|0
1646880900000|2022-03-10 02:55:00|224.15|219.67|225.01|220.53|225.7|221.22|224.09|219.61|0
1646881200000|2022-03-10 03:00:00|224.95|220.47|225.53|221.05|225.87|221.39|224.55|220.07|0
1646881500000|2022-03-10 03:05:00|225.47|220.99|226.27|221.79|226.27|221.79|225.12|220.64|0
1646881800000|2022-03-10 03:10:00|225.98|221.5|225.8|221.32|226.38|221.9|225.29|220.81|0
1646882100000|2022-03-10 03:15:00|225.75|221.27|225.4|220.92|226.15|221.67|225|220.52|0
1646882400000|2022-03-10 03:20:00|225.34|220.86|224.99|220.51|225.57|221.09|224.65|220.17|0
1646882700000|2022-03-10 03:25:00|225.82|221.34|227.08|222.6|227.83|223.35|224.95|220.47|0
1646883000000|2022-03-10 03:30:00|226.91|222.43|227.31|222.83|227.89|223.41|226.56|222.08|0
1646883300000|2022-03-10 03:35:00|227.25|222.77|227.19|222.71|228.29|223.81|227.13|222.65|0
1646883600000|2022-03-10 03:40:00|227.25|222.77|227.71|223.23|227.94|223.46|227.13|222.65|0
1646883900000|2022-03-10 03:45:00|227.77|223.29|226.84|222.36|228.52|224.04|226.78|222.3|0
1646884200000|2022-03-10 03:50:00|226.78|222.3|225.73|221.25|226.84|222.36|225.62|221.14|0
1646884500000|2022-03-10 03:55:00|226.2|221.72|226.19|221.71|226.31|221.83|225.85|221.37|0
1646884800000|2022-03-10 04:00:00|226.25|221.77|225.96|221.48|226.25|221.77|225.61|221.13|0
1646885100000|2022-03-10 04:05:00|226.02|221.54|226.41|221.93|226.42|221.94|225.38|220.9|0
1646885400000|2022-03-10 04:10:00|227.11|222.63|228.14|223.66|228.84|224.36|226.41|221.93|0
1646885700000|2022-03-10 04:15:00|228.26|223.78|228.49|224.01|228.67|224.19|227.45|222.97|0
1646886000000|2022-03-10 04:20:00|228.37|223.89|228.48|224|228.49|224.01|227.91|223.43|0
1646886300000|2022-03-10 04:25:00|228.37|223.89|229.18|224.7|229.41|224.93|228.37|223.89|0
1646886600000|2022-03-10 04:30:00|229.35|224.87|229.41|224.93|229.7|225.22|228.36|223.88|0
1646886900000|2022-03-10 04:35:00|229.47|224.99|230.45|225.97|230.46|225.98|229.17|224.69|0
1646887200000|2022-03-10 04:40:00|230.34|225.86|230.39|225.91|230.57|226.09|229.98|225.5|0
1646887500000|2022-03-10 04:45:00|230.28|225.8|230.21|225.73|230.28|225.8|229.63|225.15|0
1646887800000|2022-03-10 04:50:00|230.15|225.67|229.74|225.26|230.33|225.85|229.51|225.03|0
1646888100000|2022-03-10 04:55:00|229.68|225.2|229.15|224.67|229.92|225.44|229.15|224.67|0
1646888400000|2022-03-10 05:00:00|229.04|224.56|229.38|224.9|229.62|225.14|228.69|224.21|0
1646888700000|2022-03-10 05:05:00|229.27|224.79|229.96|225.48|230.08|225.6|229.15|224.67|0
1646889000000|2022-03-10 05:10:00|230.08|225.6|230.42|225.94|230.54|226.06|229.61|225.13|0
1646889300000|2022-03-10 05:15:00|230.31|225.83|229.72|225.24|230.54|226.06|229.55|225.07|0
1646889600000|2022-03-10 05:20:00|229.6|225.12|229.95|225.47|230.3|225.82|229.14|224.66|0
1646889900000|2022-03-10 05:25:00|230.07|225.59|230.3|225.82|230.53|226.05|230.06|225.58|0
1646890200000|2022-03-10 05:30:00|229.95|225.47|230.41|225.93|230.53|226.05|229.94|225.46|0
1646890500000|2022-03-10 05:35:00|230.29|225.81|229.47|224.99|230.29|225.81|229.47|224.99|0
1646890800000|2022-03-10 05:40:00|229.41|224.93|229.47|224.99|229.82|225.34|229.12|224.64|0
1646891100000|2022-03-10 05:45:00|229.41|224.93|228.65|224.17|229.47|224.99|228.3|223.82|0
1646891400000|2022-03-10 05:50:00|228.59|224.11|227.83|223.35|228.65|224.17|227.78|223.3|0
1646891700000|2022-03-10 05:55:00|227.89|223.41|228.29|223.81|228.52|224.04|227.37|222.89|0
1646892000000|2022-03-10 06:00:00|227.6|223.12|228.06|223.58|228.64|224.16|227.48|223|0
1646892300000|2022-03-10 06:05:00|228|223.52|227.01|222.53|228.29|223.81|227.01|222.53|0
1646892600000|2022-03-10 06:10:00|226.89|222.41|227.24|222.76|228.4|223.92|226.89|222.41|0
1646892900000|2022-03-10 06:15:00|227.3|222.82|227.81|223.33|228.04|223.56|226.89|222.41|0
1646893200000|2022-03-10 06:20:00|228.16|223.68|228.27|223.79|228.86|224.38|228.16|223.68|0
1646893500000|2022-03-10 06:25:00|228.16|223.68|229.78|225.3|229.9|225.42|228.15|223.67|0
1646893800000|2022-03-10 06:30:00|229.66|225.18|230.01|225.53|230.48|226|229.31|224.83|0
1646894100000|2022-03-10 06:35:00|229.89|225.41|228.84|224.36|229.89|225.41|228.26|223.78|0
1646894400000|2022-03-10 06:40:00|228.72|224.24|228.26|223.78|229.42|224.94|228.26|223.78|0
1646894700000|2022-03-10 06:45:00|228.14|223.66|229.65|225.17|230|225.52|227.91|223.43|0
1646895000000|2022-03-10 06:50:00|229.53|225.05|229.76|225.28|230.17|225.69|229.47|224.99|0
1646895300000|2022-03-10 06:55:00|229.64|225.16|229.29|224.81|229.7|225.22|228.94|224.46|0
1646895600000|2022-03-10 07:00:00|229.17|224.69|230.22|225.74|230.28|225.8|228.36|223.88|0
1646895900000|2022-03-10 07:05:00|230.16|225.68|229.86|225.38|230.28|225.8|229.46|224.98|0
1646896200000|2022-03-10 07:10:00|229.81|225.33|228.93|224.45|230.45|225.97|228.93|224.45|0
1646896500000|2022-03-10 07:15:00|229.28|224.8|229.51|225.03|230.09|225.61|228.52|224.04|0
1646896800000|2022-03-10 07:20:00|229.62|225.14|229.21|224.73|229.97|225.49|228.11|223.63|0
1646897100000|2022-03-10 07:25:00|229.27|224.79|229.15|224.67|229.56|225.08|228.57|224.09|0
1646897400000|2022-03-10 07:30:00|229.27|224.79|228.8|224.32|229.73|225.25|227.98|223.5|0
1646897700000|2022-03-10 07:35:00|228.68|224.2|228.77|224.29|229.52|225.04|227.23|222.75|0
1646898000000|2022-03-10 07:40:00|228.88|224.4|228.94|224.46|229.35|224.87|228.65|224.17|0
1646898300000|2022-03-10 07:45:00|228.88|224.4|228.52|224.04|229.34|224.86|228.47|223.99|0
1646898600000|2022-03-10 07:50:00|228.35|223.87|228.35|223.87|229.45|224.97|228.06|223.58|0
1646898900000|2022-03-10 07:55:00|228.29|223.81|230.11|225.63|230.52|226.04|227.82|223.34|0
1646899200000|2022-03-10 08:00:00|230.05|225.57|232.03|227.55|232.26|227.78|227.85|223.37|0
1646899500000|2022-03-10 08:05:00|231.97|227.49|231.07|227.55|231.97|228.26|230.09|226.57|0
1646899800000|2022-03-10 08:10:00|230.67|227.15|234.47|230.95|234.59|231.07|230.67|227.15|0
1646900100000|2022-03-10 08:15:00|234.12|230.6|234.35|230.83|234.59|231.07|233.53|230.01|0
1646900400000|2022-03-10 08:20:00|234.46|230.94|238.01|234.49|238.25|234.73|233.76|230.24|0
1646900700000|2022-03-10 08:25:00|238.25|234.73|239.2|235.68|240.88|237.36|238.2|234.68|0
1646901000000|2022-03-10 08:30:00|239.56|236.04|240.67|237.15|241.93|238.41|236.91|233.39|0
1646901300000|2022-03-10 08:35:00|240.79|237.27|240.12|236.6|240.96|237.44|239.05|235.53|0
1646901600000|2022-03-10 08:40:00|240.24|236.72|238.57|235.05|241.38|237.86|238.33|234.81|0
1646901900000|2022-03-10 08:45:00|238.45|234.93|238.74|235.22|240.3|236.78|237.14|233.62|0
1646902200000|2022-03-10 08:50:00|238.92|235.4|240.65|237.13|241.01|237.49|238.86|235.34|0
1646902500000|2022-03-10 08:55:00|240.47|236.95|241.06|237.54|241.55|238.03|239.69|236.17|0
1646902800000|2022-03-10 09:00:00|241.01|237.49|234.12|230.6|241.01|237.49|233.01|229.49|0
1646903100000|2022-03-10 09:05:00|233.65|230.13|230.78|227.26|234.35|230.83|230.49|226.97|0
1646903400000|2022-03-10 09:10:00|230.96|227.44|231.71|228.19|232.18|228.66|229.97|226.45|0
1646903700000|2022-03-10 09:15:00|231.65|228.13|231.82|228.3|232.64|229.12|231.3|227.78|0
1646904000000|2022-03-10 09:20:00|231.94|228.42|235.22|231.7|235.22|231.7|231.94|228.42|0
1646904300000|2022-03-10 09:25:00|235.45|231.93|236.93|233.41|237.1|233.58|235.16|231.64|0
1646904600000|2022-03-10 09:30:00|237.1|233.58|236.33|232.81|238.77|235.25|236.33|232.81|0
1646904900000|2022-03-10 09:35:00|236.63|233.11|236.03|232.51|237.1|233.58|235.44|231.92|0
1646905200000|2022-03-10 09:40:00|235.91|232.39|233.79|230.27|236.39|232.87|233.44|229.92|0
1646905500000|2022-03-10 09:45:00|233.67|230.15|235.97|232.45|236.79|233.27|233.2|229.68|0
1646905800000|2022-03-10 09:50:00|235.9|232.38|240.9|237.38|241.86|238.34|235.49|231.97|0
1646906100000|2022-03-10 09:55:00|240.6|237.08|239.88|236.36|241.86|238.34|234.37|230.85|0
1646906400000|2022-03-10 10:00:00|240.12|236.6|239.76|236.24|241.25|237.73|236.6|233.08|0
1646906700000|2022-03-10 10:05:00|239.81|236.29|241.31|237.79|242.99|239.47|237.97|234.45|0
1646907000000|2022-03-10 10:10:00|241.55|238.03|243.29|239.77|243.29|239.77|240.65|237.13|0
1646907300000|2022-03-10 10:15:00|243.23|239.71|241.42|237.9|243.59|240.07|240.52|237|0
1646907600000|2022-03-10 10:20:00|241.96|238.44|240.15|236.63|242.5|238.98|239.32|235.8|0
1646907900000|2022-03-10 10:25:00|240.22|236.7|238.72|235.2|240.75|237.23|238.36|234.84|0
1646908200000|2022-03-10 10:30:00|238.78|235.26|239.61|236.09|241.35|237.83|238.6|235.08|0
1646908500000|2022-03-10 10:35:00|239.97|236.45|242|238.48|242.25|238.73|239.19|235.67|0
1646908800000|2022-03-10 10:40:00|241.88|238.36|241.76|238.24|242.48|238.96|240.74|237.22|0
1646909100000|2022-03-10 10:45:00|241.7|238.18|239.66|236.14|242.06|238.54|239.66|236.14|0
1646909400000|2022-03-10 10:50:00|239.72|236.2|239.95|236.43|240.85|237.33|239.36|235.84|0
1646909700000|2022-03-10 10:55:00|240.01|236.49|243.98|240.46|244.1|240.58|239.41|235.89|0
1646910000000|2022-03-10 11:00:00|243.92|240.4|243.01|239.49|244.22|240.7|242.64|239.12|0
1646910300000|2022-03-10 11:05:00|243.07|239.55|246.15|242.63|246.22|242.7|243.01|239.49|0
1646910600000|2022-03-10 11:10:00|246.09|242.57|244.21|240.69|247.49|243.97|243.48|239.96|0
1646910900000|2022-03-10 11:15:00|244.08|240.56|244.51|240.99|244.81|241.29|243.6|240.08|0
1646911200000|2022-03-10 11:20:00|244.56|241.04|242.87|239.35|244.63|241.11|242.03|238.51|0
1646911500000|2022-03-10 11:25:00|242.81|239.29|242.38|238.86|242.99|239.47|241.42|237.9|0
1646911800000|2022-03-10 11:30:00|242.14|238.62|243.41|239.89|244.43|240.91|242.14|238.62|0
1646912100000|2022-03-10 11:35:00|243.34|239.82|245.16|241.64|245.22|241.7|242.26|238.74|0
1646912400000|2022-03-10 11:40:00|245.4|241.88|242.92|239.4|246.13|242.61|242.62|239.1|0
1646912700000|2022-03-10 11:45:00|242.87|239.35|245.22|241.7|245.65|242.13|242.44|238.92|0
1646913000000|2022-03-10 11:50:00|245.29|241.77|247.91|244.39|247.91|244.39|244.92|241.4|0
1646913300000|2022-03-10 11:55:00|247.66|244.14|245.65|242.13|247.79|244.27|245.28|241.76|0
1646913600000|2022-03-10 12:00:00|245.34|241.82|249.25|245.73|249.25|245.73|244.85|241.33|0
1646913900000|2022-03-10 12:05:00|249.13|245.61|246.31|242.79|249.13|245.61|246.31|242.79|0
1646914200000|2022-03-10 12:10:00|246.43|242.91|245.3|241.78|247.31|243.79|244.21|240.69|0
1646914500000|2022-03-10 12:15:00|245.24|241.72|243.96|240.44|246.33|242.81|243.36|239.84|0
1646914800000|2022-03-10 12:20:00|243.72|240.2|244.08|240.56|245.96|242.44|243.72|240.2|0
1646915100000|2022-03-10 12:25:00|243.96|240.44|243.35|239.83|244.74|241.22|243.04|239.52|0
1646915400000|2022-03-10 12:30:00|242.8|239.28|245.71|242.19|245.71|242.19|242.62|239.1|0
1646915700000|2022-03-10 12:35:00|245.59|242.07|244.55|241.03|246.8|243.28|244.49|240.97|0
1646916000000|2022-03-10 12:40:00|244.61|241.09|245.52|242|245.64|242.12|244.43|240.91|0
1646916300000|2022-03-10 12:45:00|245.76|242.24|249.43|245.91|249.43|245.91|245.28|241.76|0
1646916600000|2022-03-10 12:50:00|249.37|245.85|249.3|245.78|249.49|245.97|248.14|244.62|0
1646916900000|2022-03-10 12:55:00|249.06|245.54|250.65|247.13|250.71|247.19|247.4|243.88|0
1646917200000|2022-03-10 13:00:00|250.53|247.01|250.46|246.94|251.21|247.69|248.99|245.47|0
1646917500000|2022-03-10 13:05:00|250.59|247.07|253.06|249.54|253.06|249.54|250.09|246.57|0
1646917800000|2022-03-10 13:10:00|252.38|248.86|250.95|247.43|252.38|248.86|250.03|246.51|0
1646918100000|2022-03-10 13:15:00|251.14|247.62|249.12|245.6|251.81|248.29|248.63|245.11|0
1646918400000|2022-03-10 13:20:00|249.37|245.85|248.54|245.02|249.81|246.29|248.04|244.52|0
1646918700000|2022-03-10 13:25:00|248.6|245.08|247.86|244.34|249.27|245.75|247.55|244.03|0
1646919000000|2022-03-10 13:30:00|248.04|244.52|238.59|235.07|248.35|244.83|238.59|235.07|0
1646919300000|2022-03-10 13:35:00|238.29|234.77|242.35|238.83|243.21|239.69|237.45|233.93|0
1646919600000|2022-03-10 13:40:00|242.42|238.9|244.51|240.99|245|241.48|241.26|237.74|0
1646919900000|2022-03-10 13:45:00|244.63|241.11|245.18|241.66|245.18|241.66|243.04|239.52|0
1646920200000|2022-03-10 13:50:00|244.87|241.35|249.06|245.54|250.37|246.85|244.87|241.35|0
1646920500000|2022-03-10 13:55:00|248.82|245.3|249.31|245.79|249.31|245.79|247.82|244.3|0
1646920800000|2022-03-10 14:00:00|249.43|245.91|248.56|245.04|250.55|247.03|248.31|244.79|0
1646921100000|2022-03-10 14:05:00|248.68|245.16|249.91|246.39|250.29|246.77|248.13|244.61|0
1646921400000|2022-03-10 14:10:00|250.16|246.64|249.1|245.58|250.78|247.26|248.92|245.4|0
1646921700000|2022-03-10 14:15:00|248.92|245.4|248.91|245.39|250.03|246.51|248.79|245.27|0
1646922000000|2022-03-10 14:20:00|249.16|245.64|249.16|245.64|250.4|246.88|248.66|245.14|0
1646922300000|2022-03-10 14:25:00|249.22|245.7|247.3|243.78|249.4|245.88|247.17|243.65|0
1646922600000|2022-03-10 14:30:00|246.62|243.1|245.32|241.8|248.84|245.32|243.49|239.97|0
1646922900000|2022-03-10 14:35:00|245.69|242.17|246.64|243.12|247.78|244.26|244.04|240.52|0
1646923200000|2022-03-10 14:40:00|245.9|242.38|243.18|239.66|245.9|242.38|240.48|236.96|0
1646923500000|2022-03-10 14:45:00|243.3|239.78|245.52|242|245.52|242|241.33|237.81|0
1646923800000|2022-03-10 14:50:00|245.02|241.5|240.9|237.38|246.51|242.99|240.9|237.38|0
1646924100000|2022-03-10 14:55:00|241.45|237.93|234.54|231.02|241.45|237.93|232.51|228.99|0
1646924400000|2022-03-10 15:00:00|234.6|231.08|239.61|236.09|240.22|236.7|234.6|231.08|0
1646924700000|2022-03-10 15:05:00|238.88|235.36|237.42|233.9|239.73|236.21|236.46|232.94|0
1646925000000|2022-03-10 15:10:00|237.24|233.72|236.69|233.17|239.36|235.84|235.13|231.61|0
1646925300000|2022-03-10 15:15:00|237.18|233.66|231.42|227.9|237.18|233.66|231.42|227.9|0
1646925600000|2022-03-10 15:20:00|231.54|228.02|236.4|232.88|238.75|235.23|231.54|228.02|0
1646925900000|2022-03-10 15:25:00|236.28|232.76|241.28|237.76|241.28|237.76|234.11|230.59|0
1646926200000|2022-03-10 15:30:00|240.8|237.28|245.71|242.19|246.2|242.68|239.58|236.06|0
1646926500000|2022-03-10 15:35:00|246.33|242.81|237.89|234.37|246.7|243.18|237.77|234.25|0
1646926800000|2022-03-10 15:40:00|238.14|234.62|238.13|234.61|238.75|235.23|236.04|232.52|0
1646927100000|2022-03-10 15:45:00|238.26|234.74|235.67|232.15|239.37|235.85|234.39|230.87|0
1646927400000|2022-03-10 15:50:00|235.42|231.9|241.22|237.7|241.6|238.08|235.42|231.9|0
1646927700000|2022-03-10 15:55:00|241.6|238.08|242.47|238.95|243.72|240.2|241.35|237.83|0
1646928000000|2022-03-10 16:00:00|243.41|239.89|244.72|241.2|245.35|241.83|243.09|239.57|0
1646928300000|2022-03-10 16:05:00|244.34|240.82|249.34|245.82|250.66|247.14|243.72|240.2|0
1646928600000|2022-03-10 16:10:00|249.59|246.07|247.52|244|250.28|246.76|247.27|243.75|0
1646928900000|2022-03-10 16:15:00|247.77|244.25|248.89|245.37|250.28|246.76|247.77|244.25|0
1646929200000|2022-03-10 16:20:00|249.02|245.5|250.46|246.94|251.28|247.76|247.14|243.62|0
1646929500000|2022-03-10 16:25:00|250.77|247.25|252.52|249|253.85|250.33|250.33|246.81|0
1646929800000|2022-03-10 16:30:00|252.77|249.25|252.58|249.06|253.4|249.88|251.38|247.86|0
1646930100000|2022-03-10 16:35:00|252.45|248.93|253.27|249.75|253.52|250|251.5|247.98|0
1646930400000|2022-03-10 16:40:00|253.14|249.62|250.11|246.59|254.16|250.64|249.98|246.46|0
1646930700000|2022-03-10 16:45:00|249.8|246.28|250.61|247.09|252.63|249.11|249.8|246.28|0
1646931000000|2022-03-10 16:50:00|250.48|246.96|247.97|244.45|251.11|247.59|247.09|243.57|0
1646931300000|2022-03-10 16:55:00|247.84|244.32|246.59|243.07|248.97|245.45|246.47|242.95|0
1646931600000|2022-03-10 17:00:00|246.97|243.45|245.84|242.32|247.59|244.07|245.1|241.58|0
1646931900000|2022-03-10 17:05:00|245.72|242.2|246.33|242.81|247.58|244.06|244.6|241.08|0
1646932200000|2022-03-10 17:10:00|245.83|242.31|245.27|241.75|246.95|243.43|245.21|241.69|0
1646932500000|2022-03-10 17:15:00|245.21|241.69|244.83|241.31|245.95|242.43|244.34|240.82|0
1646932800000|2022-03-10 17:20:00|244.58|241.06|240.38|236.86|245.2|241.68|240.14|236.62|0
1646933100000|2022-03-10 17:25:00|240.26|236.74|241.11|237.59|241.73|238.21|239.89|236.37|0
1646933400000|2022-03-10 17:30:00|241.24|237.72|243.7|240.18|243.83|240.31|241.11|237.59|0
1646933700000|2022-03-10 17:35:00|243.58|240.06|246.43|242.91|246.56|243.04|243.58|240.06|0
1646934000000|2022-03-10 17:40:00|246.56|243.04|246.43|242.91|247.56|244.04|245.56|242.04|0
1646934300000|2022-03-10 17:45:00|246.81|243.29|245.24|241.72|247.18|243.66|245.05|241.53|0
1646934600000|2022-03-10 17:50:00|245.3|241.78|248.05|244.53|248.56|245.04|244.93|241.41|0
1646934900000|2022-03-10 17:55:00|247.8|244.28|247.3|243.78|247.92|244.4|246.55|243.03|0
1646935200000|2022-03-10 18:00:00|247.11|243.59|248.93|245.41|248.99|245.47|244.54|241.02|0
1646935500000|2022-03-10 18:05:00|248.8|245.28|246.91|243.39|248.8|245.28|246.1|242.58|0
1646935800000|2022-03-10 18:10:00|246.79|243.27|246.03|242.51|247.41|243.89|243.79|240.27|0
1646936100000|2022-03-10 18:15:00|246.1|242.58|242.05|238.53|246.66|243.14|241.68|238.16|0
1646936400000|2022-03-10 18:20:00|242.3|238.78|242.91|239.39|244.28|240.76|241.18|237.66|0
1646936700000|2022-03-10 18:25:00|243.03|239.51|242.66|239.14|244.65|241.13|241.74|238.22|0
1646937000000|2022-03-10 18:30:00|242.78|239.26|241.17|237.65|243.9|240.38|240.68|237.16|0
1646937300000|2022-03-10 18:35:00|241.3|237.78|242.4|238.88|242.78|239.26|239.69|236.17|0
1646937600000|2022-03-10 18:40:00|242.03|238.51|242.4|238.88|243.39|239.87|241.04|237.52|0
1646937900000|2022-03-10 18:45:00|242.15|238.63|236.14|232.62|242.15|238.63|236.02|232.5|0
1646938200000|2022-03-10 18:50:00|236.02|232.5|234.97|231.45|236.99|233.47|231.26|227.74|0
1646938500000|2022-03-10 18:55:00|234.85|231.33|234.84|231.32|235.94|232.42|233.38|229.86|0
1646938800000|2022-03-10 19:00:00|234.72|231.2|227.84|224.32|235.45|231.93|227.84|224.32|0
1646939100000|2022-03-10 19:05:00|227.78|224.26|231.8|228.28|231.8|228.28|226.47|222.95|0
1646939400000|2022-03-10 19:10:00|231.31|227.79|231.19|227.67|232.4|228.88|230.35|226.83|0
1646939700000|2022-03-10 19:15:00|231.31|227.79|229.26|225.74|231.74|228.22|227.71|224.19|0
1646940000000|2022-03-10 19:20:00|229.02|225.5|231.42|227.9|231.42|227.9|228.42|224.9|0
1646940300000|2022-03-10 19:25:00|230.94|227.42|228.36|224.84|231.18|227.66|227.28|223.76|0
1646940600000|2022-03-10 19:30:00|227.34|223.82|227.93|224.41|228.53|225.01|225.32|221.8|0
1646940900000|2022-03-10 19:35:00|227.45|223.93|227.45|223.93|228.53|225.01|225.55|222.03|0
1646941200000|2022-03-10 19:40:00|227.21|223.69|229.54|226.02|229.72|226.2|226.26|222.74|0
1646941500000|2022-03-10 19:45:00|229.66|226.14|223.65|220.13|229.66|226.14|223.41|219.89|0
1646941800000|2022-03-10 19:50:00|223.41|219.89|224.83|221.31|224.83|221.31|222.24|218.72|0
1646942100000|2022-03-10 19:55:00|224.71|221.19|224.35|220.83|225.06|221.54|223.05|219.53|0
1646942400000|2022-03-10 20:00:00|223.76|220.24|228.27|224.75|228.51|224.99|223.76|220.24|0
1646942700000|2022-03-10 20:05:00|228.03|224.51|229.34|225.82|231.15|227.63|226.95|223.43|0
1646943000000|2022-03-10 20:10:00|229.1|225.58|226.47|222.95|229.82|226.3|226|222.48|0
1646943300000|2022-03-10 20:15:00|226.35|222.83|227.06|223.54|227.78|224.26|224.93|221.41|0
1646943600000|2022-03-10 20:20:00|227.18|223.66|230.29|226.77|231.5|227.98|225.63|222.11|0
1646943900000|2022-03-10 20:25:00|230.53|227.01|227.65|224.13|230.89|227.37|227.41|223.89|0
1646944200000|2022-03-10 20:30:00|227.77|224.25|227.53|224.01|229.08|225.56|226.34|222.82|0
1646944500000|2022-03-10 20:35:00|227.89|224.37|229.44|225.92|231|227.48|226.93|223.41|0
1646944800000|2022-03-10 20:40:00|228.84|225.32|227.76|224.24|228.96|225.44|225.14|221.62|0
1646945100000|2022-03-10 20:45:00|228.48|224.96|227.63|224.11|230.28|226.76|226.09|222.57|0
1646945400000|2022-03-10 20:50:00|226.21|222.69|223.58|220.06|226.87|223.35|220.78|217.26|0
1646945700000|2022-03-10 20:55:00|223.52|220|225.97|222.45|227.27|223.75|222.91|219.39|0
1646946000000|2022-03-10 21:00:00|226.8|223.28|226.2|222.68|227.27|223.75|225.84|222.32|0
1646946300000|2022-03-10 21:05:00|226.08|222.56|227.24|223.72|227.96|224.44|225.73|222.21|0
1646946600000|2022-03-10 21:10:00|227.13|223.61|224.37|221.62|227.48|223.96|224.25|221.5|0
1646946900000|2022-03-10 21:15:00|224.86|221.36|225.1|221.6|225.33|221.83|224.63|221.13|0
1646947200000|2022-03-10 21:20:00|225.09|221.59|224.5|221|225.09|221.59|224.5|221|0
1646947500000|2022-03-10 21:25:00|224.38|220.88|224.62|221.12|224.74|221.24|224.38|220.88|0
1646947800000|2022-03-10 21:30:00|224.73|221.23|225.08|221.58|225.09|221.59|224.73|221.23|0
1646948100000|2022-03-10 21:35:00|224.96|221.46|224.25|220.75|224.96|221.46|223.78|220.28|0
1646948400000|2022-03-10 21:40:00|224.49|220.99|224.84|221.34|224.84|221.34|224.37|220.87|0
1646948700000|2022-03-10 21:45:00|224.72|221.22|224.6|221.1|225.78|222.28|224.6|221.1|0
1646949000000|2022-03-10 21:50:00|224.72|221.22|224.95|221.45|225.07|221.57|224.6|221.1|0
1646949300000|2022-03-10 21:55:00|225.07|221.57|226.19|222.69|226.49|222.99|225.07|221.57|0
1646949600000|2022-03-10 22:00:00|226.1|222.6|226.53|223.03|226.53|223.03|225.46|221.96|0
1646949900000|2022-03-10 22:05:00|226.36|222.86|226.8|223.3|227.01|223.51|226.11|222.61|0
1646950200000|2022-03-10 22:10:00|226.85|223.35|227.01|223.51|227.32|223.82|226.58|223.08|0
1646950500000|2022-03-10 22:15:00|227.02|223.52|227.17|223.67|227.62|224.12|226.95|223.45|0
1646950800000|2022-03-10 22:20:00|227.04|223.54|227.2|223.7|227.26|223.76|226.76|223.26|0
1646951100000|2022-03-10 22:25:00|227.27|223.77|226.87|223.37|227.27|223.77|226.63|223.13|0
1646951400000|2022-03-10 22:30:00|226.77|223.27|227.08|223.58|227.09|223.59|226.75|223.25|0
1646951700000|2022-03-10 22:35:00|227.09|223.59|227.05|223.55|227.09|223.59|226.87|223.37|0
1646952000000|2022-03-10 22:40:00|227.07|223.57|227.17|223.67|227.19|223.69|227.03|223.53|0
1646952300000|2022-03-10 22:45:00|227.19|223.69|227.1|223.6|227.19|223.69|227.03|223.53|0
1646952600000|2022-03-10 22:50:00|227.17|223.67|227.08|223.58|227.17|223.67|227.08|223.58|0
1646952900000|2022-03-10 22:55:00|227.09|223.59|227.25|223.75|227.34|223.84|226.9|223.4|0
1646953200000|2022-03-10 23:00:00|225.43|221.93|224.07|220.57|227.5|224|224.07|220.57|0
1646953500000|2022-03-10 23:05:00|224.19|220.69|223.13|219.63|224.3|220.8|222.72|219.22|0
1646953800000|2022-03-10 23:10:00|223.01|219.51|222.77|219.27|223.48|219.98|222.77|219.27|0
1646954100000|2022-03-10 23:15:00|222.54|219.04|223.06|219.56|223.12|219.62|222.13|218.63|0
1646954400000|2022-03-10 23:20:00|223|219.5|222.64|219.14|223.41|219.91|222.53|219.03|0
1646954700000|2022-03-10 23:25:00|222.76|219.26|223.52|220.02|223.58|220.08|222.76|219.26|0
1646955000000|2022-03-10 23:30:00|223.58|220.08|223.46|219.96|223.64|220.14|222.87|219.37|0
1646955300000|2022-03-10 23:35:00|223.52|220.02|222.63|219.13|223.52|220.02|222.63|219.13|0
1646955600000|2022-03-10 23:40:00|222.58|219.08|223.57|220.07|223.57|220.07|222.52|219.02|0
1646955900000|2022-03-10 23:45:00|223.51|220.01|220.99|217.49|223.51|220.01|220.41|216.91|0
1646956200000|2022-03-10 23:50:00|221.05|217.55|222.27|218.77|222.5|219|220.99|217.49|0
1646956500000|2022-03-10 23:55:00|222.33|218.83|222.85|219.35|222.91|219.41|221.45|217.95|0
1646956800000|2022-03-11 00:00:00|222.62|219.12|224.14|220.64|224.38|220.88|222.38|218.88|0
1646957100000|2022-03-11 00:05:00|224.02|220.52|223.73|220.23|224.26|220.76|223.31|219.81|0
1646957400000|2022-03-11 00:10:00|223.67|220.17|223.31|219.81|224.25|220.75|222.84|219.34|0
1646957700000|2022-03-11 00:15:00|223.25|219.75|223.07|219.57|224.55|221.05|222.66|219.16|0
1646958000000|2022-03-11 00:20:00|223.19|219.69|222.95|219.45|224.01|220.51|222.95|219.45|0
1646958300000|2022-03-11 00:25:00|222.83|219.33|223.53|220.03|223.83|220.33|222.71|219.21|0
1646958600000|2022-03-11 00:30:00|223.48|219.98|223.18|219.68|223.48|219.98|222.42|218.92|0
1646958900000|2022-03-11 00:35:00|223.06|219.56|223.99|220.49|224.17|220.67|223.06|219.56|0
1646959200000|2022-03-11 00:40:00|224.11|220.61|224.46|220.96|224.47|220.97|223.94|220.44|0
1646959500000|2022-03-11 00:45:00|224.34|220.84|224.69|221.19|225.11|221.61|224.34|220.84|0
1646959800000|2022-03-11 00:50:00|224.58|221.08|227.65|224.15|228.01|224.51|224.58|221.08|0
1646960100000|2022-03-11 00:55:00|227.71|224.21|227.77|224.27|228.37|224.87|227.65|224.15|0
1646960400000|2022-03-11 01:00:00|227.65|224.15|231.96|228.46|232.08|228.58|227.65|224.15|0
1646960700000|2022-03-11 01:05:00|232.2|228.7|230.99|227.49|232.62|229.12|230.15|226.65|0
1646961000000|2022-03-11 01:10:00|230.87|227.37|230.63|227.13|231.47|227.97|230.27|226.77|0
1646961300000|2022-03-11 01:15:00|230.69|227.19|229.18|225.68|230.69|227.19|228.83|225.33|0
1646961600000|2022-03-11 01:20:00|229.3|225.8|233.03|229.53|233.09|229.59|229.18|225.68|0
1646961900000|2022-03-11 01:25:00|233.27|229.77|233.33|229.83|234.61|231.11|232.61|229.11|0
1646962200000|2022-03-11 01:30:00|233.03|229.53|233.26|229.76|234.91|231.41|233.03|229.53|0
1646962500000|2022-03-11 01:35:00|233.51|230.01|232.53|229.03|233.51|230.01|232.29|228.79|0
1646962800000|2022-03-11 01:40:00|232.48|228.98|231.81|228.31|233.32|229.82|231.57|228.07|0
1646963100000|2022-03-11 01:45:00|231.69|228.19|232.29|228.79|232.53|229.03|231.08|227.58|0
1646963400000|2022-03-11 01:50:00|232.35|228.85|232.95|229.45|233.49|229.99|232.16|228.66|0
1646963700000|2022-03-11 01:55:00|233.01|229.51|232.73|229.23|233.61|230.11|232.61|229.11|0
1646964000000|2022-03-11 02:00:00|232.67|229.17|230.67|227.17|233.46|229.96|230.67|227.17|0
1646964300000|2022-03-11 02:05:00|231.03|227.53|229.77|226.27|231.52|228.02|229.11|225.61|0
1646964600000|2022-03-11 02:10:00|229.83|226.33|229.76|226.26|230.19|226.69|229.46|225.96|0
1646964900000|2022-03-11 02:15:00|229.82|226.32|230.06|226.56|230.36|226.86|229.7|226.2|0
1646965200000|2022-03-11 02:20:00|230.18|226.68|231.5|228|231.62|228.12|230.06|226.56|0
1646965500000|2022-03-11 02:25:00|231.62|228.12|232.1|228.6|233.62|230.12|231.38|227.88|0
1646965800000|2022-03-11 02:30:00|232.04|228.54|231.61|228.11|232.95|229.45|231.13|227.63|0
1646966100000|2022-03-11 02:35:00|231.56|228.06|231.01|227.51|231.73|228.23|230.65|227.15|0
1646966400000|2022-03-11 02:40:00|230.95|227.45|231.24|227.74|231.37|227.87|230.1|226.6|0
1646966700000|2022-03-11 02:45:00|231.36|227.86|232.69|229.19|232.94|229.44|231|227.5|0
1646967000000|2022-03-11 02:50:00|232.63|229.13|230.99|227.49|233.42|229.92|230.99|227.49|0
1646967300000|2022-03-11 02:55:00|231.06|227.56|232.32|228.82|232.38|228.88|230.99|227.49|0
1646967600000|2022-03-11 03:00:00|232.08|228.58|232.44|228.94|232.8|229.3|231.78|228.28|0
1646967900000|2022-03-11 03:05:00|232.38|228.88|233.28|229.78|233.28|229.78|232.32|228.82|0
1646968200000|2022-03-11 03:10:00|233.23|229.73|234.62|231.12|234.62|231.12|233.04|229.54|0
1646968500000|2022-03-11 03:15:00|234.74|231.24|235.1|231.6|236.52|233.02|234.68|231.18|0
1646968800000|2022-03-11 03:20:00|234.98|231.48|235.16|231.66|235.59|232.09|234.62|231.12|0
1646969100000|2022-03-11 03:25:00|235.22|231.72|235.1|231.6|235.59|232.09|234.37|230.87|0
1646969400000|2022-03-11 03:30:00|236.08|232.58|234.67|231.17|237.18|233.68|234.67|231.17|0
1646969700000|2022-03-11 03:35:00|234.55|231.05|235.82|232.32|236.13|232.63|233.99|230.49|0
1646970000000|2022-03-11 03:40:00|235.58|232.08|234.6|231.1|235.94|232.44|233.99|230.49|0
1646970300000|2022-03-11 03:45:00|234.47|230.97|234.35|230.85|235.33|231.83|233.98|230.48|0
1646970600000|2022-03-11 03:50:00|234.59|231.09|232.88|229.38|234.84|231.34|232.88|229.38|0
1646970900000|2022-03-11 03:55:00|233.01|229.51|232.58|229.08|233.68|230.18|232.4|228.9|0
1646971200000|2022-03-11 04:00:00|232.64|229.14|232.76|229.26|232.88|229.38|232.15|228.65|0
1646971500000|2022-03-11 04:05:00|232.7|229.2|232.15|228.65|232.94|229.44|232.15|228.65|0
1646971800000|2022-03-11 04:10:00|231.78|228.28|233.96|230.46|234.45|230.95|231.78|228.28|0
1646972100000|2022-03-11 04:15:00|234.08|230.58|232.69|229.19|234.08|230.58|232.14|228.64|0
1646972400000|2022-03-11 04:20:00|232.62|229.12|231.65|228.15|232.62|229.12|231.53|228.03|0
1646972700000|2022-03-11 04:25:00|231.89|228.39|232.49|228.99|232.74|229.24|231.89|228.39|0
1646973000000|2022-03-11 04:30:00|232.37|228.87|232.97|229.47|232.98|229.48|232.13|228.63|0
1646973300000|2022-03-11 04:35:00|232.73|229.23|232.85|229.35|233.22|229.72|232.49|228.99|0
1646973600000|2022-03-11 04:40:00|232.97|229.47|232.12|228.62|233.21|229.71|232.06|228.56|0
1646973900000|2022-03-11 04:45:00|232.24|228.74|232.6|229.1|232.84|229.34|232.06|228.56|0
1646974200000|2022-03-11 04:50:00|232.48|228.98|233.32|229.82|233.32|229.82|231.93|228.43|0
1646974500000|2022-03-11 04:55:00|233.26|229.76|233.68|230.18|233.93|230.43|233.26|229.76|0
1646974800000|2022-03-11 05:00:00|233.63|230.13|234.05|230.55|235.02|231.52|233.44|229.94|0
1646975100000|2022-03-11 05:05:00|234.17|230.67|234.77|231.27|235.14|231.64|234.17|230.67|0
1646975400000|2022-03-11 05:10:00|234.9|231.4|234.65|231.15|235.75|232.25|234.53|231.03|0
1646975700000|2022-03-11 05:15:00|234.89|231.39|235.76|232.26|235.76|232.26|234.65|231.15|0
1646976000000|2022-03-11 05:20:00|235.7|232.2|235.82|232.32|236.37|232.87|235.4|231.9|0
1646976300000|2022-03-11 05:25:00|235.64|232.14|234.9|231.4|235.64|232.14|234.66|231.16|0
1646976600000|2022-03-11 05:30:00|234.78|231.28|233.02|229.52|235.27|231.77|232.9|229.4|0
1646976900000|2022-03-11 05:35:00|232.95|229.45|230.06|226.56|233.56|230.06|229.94|226.44|0
1646977200000|2022-03-11 05:40:00|230.42|226.92|231.14|227.64|231.14|227.64|229.94|226.44|0
1646977500000|2022-03-11 05:45:00|231.01|227.51|229.93|226.43|231.13|227.63|229.69|226.19|0
1646977800000|2022-03-11 05:50:00|229.81|226.31|228.19|224.69|230.17|226.67|228.01|224.51|0
1646978100000|2022-03-11 05:55:00|227.83|224.33|227.05|223.55|227.83|224.33|225.81|222.31|0
1646978400000|2022-03-11 06:00:00|227.17|223.67|224.33|221.53|228.25|224.75|224.21|221.06|0
1646978700000|2022-03-11 06:05:00|224.45|221.65|223.74|220.94|224.69|221.89|222.92|220.12|0
1646979000000|2022-03-11 06:10:00|223.86|221.06|223.5|220.7|224.09|221.29|222.85|220.05|0
1646979300000|2022-03-11 06:15:00|223.38|220.58|223.02|220.22|223.97|221.17|222.32|219.52|0
1646979600000|2022-03-11 06:20:00|222.85|220.05|223.84|221.04|223.96|221.16|222.67|219.87|0
1646979900000|2022-03-11 06:25:00|223.79|220.99|222.9|220.1|223.84|221.04|222.61|219.81|0
1646980200000|2022-03-11 06:30:00|222.84|220.04|224.49|221.69|224.54|221.74|222.78|219.98|0
1646980500000|2022-03-11 06:35:00|224.54|221.74|223.89|221.09|225.25|222.45|223.71|220.91|0
1646980800000|2022-03-11 06:40:00|223.95|221.15|222.59|219.79|223.95|221.15|222.3|219.5|0
1646981100000|2022-03-11 06:45:00|222.53|219.73|222.41|219.61|223.3|220.5|222.18|219.38|0
1646981400000|2022-03-11 06:50:00|222.36|219.56|222.35|219.55|222.76|219.96|222.29|219.49|0
1646981700000|2022-03-11 06:55:00|222.41|219.61|222.94|220.14|223.41|220.61|222.29|219.49|0
1646982000000|2022-03-11 07:00:00|222.76|219.96|219.08|216.28|222.76|219.96|218.67|215.87|0
1646982300000|2022-03-11 07:05:00|218.9|216.1|216.65|213.85|218.9|216.1|215.1|212.3|0
1646982600000|2022-03-11 07:10:00|216.7|213.9|217.39|214.59|217.68|214.88|215.43|212.63|0
1646982900000|2022-03-11 07:15:00|217.45|214.65|216.87|214.07|218.93|216.13|215.94|213.14|0
1646983200000|2022-03-11 07:20:00|216.93|214.13|219.25|216.45|219.37|216.57|216.93|214.13|0
1646983500000|2022-03-11 07:25:00|219.19|216.39|218.25|215.45|219.66|216.86|218.02|215.22|0
1646983800000|2022-03-11 07:30:00|218.31|215.51|220.35|217.55|220.7|217.9|218.31|215.51|0
1646984100000|2022-03-11 07:35:00|220.53|217.73|221.4|218.6|222.46|219.66|220.12|217.32|0
1646984400000|2022-03-11 07:40:00|221.52|218.72|220.29|217.49|221.52|218.72|219.64|216.84|0
1646984700000|2022-03-11 07:45:00|220.46|217.66|221.51|218.71|221.93|219.13|218.59|215.79|0
1646985000000|2022-03-11 07:50:00|221.34|218.54|221.57|218.77|221.86|219.06|220.87|218.07|0
1646985300000|2022-03-11 07:55:00|221.63|218.83|221.27|218.47|223.69|220.89|221.27|218.47|0
1646985600000|2022-03-11 08:00:00|220.86|218.06|224.22|221.42|224.22|221.42|220.56|217.76|0
1646985900000|2022-03-11 08:05:00|223.8|221.6|223.74|221.54|225.34|223.14|222.08|219.88|0
1646986200000|2022-03-11 08:10:00|223.68|221.48|222.96|220.76|223.68|221.48|221.49|219.29|0
1646986500000|2022-03-11 08:15:00|222.84|220.64|228.39|226.19|228.75|226.55|222.31|220.11|0
1646986800000|2022-03-11 08:20:00|228.32|226.12|226.34|224.14|229.29|227.09|226.22|224.02|0
1646987100000|2022-03-11 08:25:00|226.52|224.32|226.7|224.5|227.84|225.64|224.73|222.53|0
1646987400000|2022-03-11 08:30:00|226.88|224.68|227.65|225.45|227.83|225.63|224.91|222.71|0
1646987700000|2022-03-11 08:35:00|227.35|225.15|225.56|223.36|227.59|225.39|223.42|221.22|0
1646988000000|2022-03-11 08:40:00|225.68|223.48|224.96|222.76|226.87|224.67|224.37|222.17|0
1646988300000|2022-03-11 08:45:00|224.84|222.64|221.77|219.57|224.84|222.64|221.77|219.57|0
1646988600000|2022-03-11 08:50:00|221.71|219.51|225.31|223.11|225.37|223.17|221.53|219.33|0
1646988900000|2022-03-11 08:55:00|225.13|222.93|224.71|222.51|225.43|223.23|223.29|221.09|0
1646989200000|2022-03-11 09:00:00|224.95|222.75|223.29|221.09|224.95|222.75|222.7|220.5|0
1646989500000|2022-03-11 09:05:00|223.23|221.03|221.64|219.44|223.29|221.09|220.06|217.86|0
1646989800000|2022-03-11 09:10:00|221.52|219.32|219.12|216.92|221.64|219.44|218.94|216.74|0
1646990100000|2022-03-11 09:15:00|219.29|217.09|219.64|217.44|220.29|218.09|218.71|216.51|0
1646990400000|2022-03-11 09:20:00|219.76|217.56|218.85|216.65|220.78|218.58|217.72|215.52|0
1646990700000|2022-03-11 09:25:00|218.79|216.59|219.83|217.63|219.89|217.69|217.74|215.54|0
1646991000000|2022-03-11 09:30:00|219.72|217.52|219.95|217.75|221.23|219.03|219.02|216.82|0
1646991300000|2022-03-11 09:35:00|219.71|217.51|220.76|218.56|221.23|219.03|219.48|217.28|0
1646991600000|2022-03-11 09:40:00|220.7|218.5|220.52|218.32|221.93|219.73|220.52|218.32|0
1646991900000|2022-03-11 09:45:00|220.4|218.2|217.23|215.03|220.4|218.2|217.11|214.91|0
1646992200000|2022-03-11 09:50:00|217.11|214.91|216.18|213.98|217.81|215.61|215.49|213.29|0
1646992500000|2022-03-11 09:55:00|216.3|214.1|216.76|214.56|216.87|214.67|216.18|213.98|0
1646992800000|2022-03-11 10:00:00|216.64|214.44|212.04|209.84|216.64|214.44|212.04|209.84|0
1646993100000|2022-03-11 10:05:00|211.93|209.73|213.41|211.21|213.76|211.56|211.36|209.16|0
1646993400000|2022-03-11 10:10:00|213.52|211.32|214.78|212.58|214.9|212.7|213.47|211.27|0
1646993700000|2022-03-11 10:15:00|214.73|212.53|214.55|212.35|215.01|212.81|213.63|211.43|0
1646994000000|2022-03-11 10:20:00|214.61|212.41|213.97|211.77|215.01|212.81|213.97|211.77|0
1646994300000|2022-03-11 10:25:00|214.09|211.89|212.31|210.11|214.09|211.89|211.8|209.6|0
1646994600000|2022-03-11 10:30:00|212.37|210.17|213.22|211.02|213.51|211.31|212.2|210|0
1646994900000|2022-03-11 10:35:00|213.28|211.08|214.65|212.45|214.94|212.74|213.05|210.85|0
1646995200000|2022-03-11 10:40:00|214.71|212.51|216.49|214.29|216.49|214.29|214.65|212.45|0
1646995500000|2022-03-11 10:45:00|216.26|214.06|214.76|212.56|216.37|214.17|214.76|212.56|0
1646995800000|2022-03-11 10:50:00|214.7|212.5|216.7|214.5|216.95|214.75|214.64|212.44|0
1646996100000|2022-03-11 10:55:00|216.58|214.38|214.52|212.32|216.99|214.79|213.49|211.29|0
1646996400000|2022-03-11 11:00:00|214.69|212.49|214.46|212.26|215.32|213.12|214.06|211.86|0
1646996700000|2022-03-11 11:05:00|214.4|212.2|214.69|212.49|215.78|213.58|213.77|211.57|0
1646997000000|2022-03-11 11:10:00|214.63|212.43|215.66|213.46|216.07|213.87|214.17|211.97|0
1646997300000|2022-03-11 11:15:00|215.83|213.63|216.18|213.98|216.35|214.15|214.85|212.65|0
1646997600000|2022-03-11 11:20:00|216.12|213.92|202.12|199.92|217.45|215.25|201.19|198.99|0
1646997900000|2022-03-11 11:25:00|203.17|200.97|193.6|191.4|209.35|207.15|187.73|185.53|0
1646998200000|2022-03-11 11:30:00|195|192.8|194.09|191.89|198.47|196.27|192.75|190.55|0
1646998500000|2022-03-11 11:35:00|193.44|191.24|197|194.8|198.03|195.83|193.28|191.08|0
1646998800000|2022-03-11 11:40:00|197.05|194.85|194.88|192.68|197.16|194.96|192.2|190|0
1646999100000|2022-03-11 11:45:00|194.94|192.74|195.97|192.45|197.26|195.06|192.79|190.59|0
1646999400000|2022-03-11 11:50:00|196.19|192.67|199.83|196.31|201.42|197.9|195.97|192.45|0
1646999700000|2022-03-11 11:55:00|199.61|196.09|196.18|192.66|199.83|196.31|195.91|192.39|0
1647000000000|2022-03-11 12:00:00|196.72|193.2|197.04|193.52|199.49|195.97|196.5|192.98|0
1647000300000|2022-03-11 12:05:00|196.82|193.3|196.98|193.46|198.78|195.26|196.49|192.97|0
1647000600000|2022-03-11 12:10:00|197.14|193.62|196.38|192.86|197.9|194.38|195.2|191.68|0
1647000900000|2022-03-11 12:15:00|196.81|193.29|197.24|193.72|197.68|194.16|195.84|192.32|0
1647001200000|2022-03-11 12:20:00|197.52|194|197.78|194.26|198.16|194.64|196.7|193.18|0
1647001500000|2022-03-11 12:25:00|197.72|194.2|197.3|193.78|201.75|198.23|196.87|193.35|0
1647001800000|2022-03-11 12:30:00|197.14|193.62|195.35|191.83|197.14|193.62|195.35|191.83|0
1647002100000|2022-03-11 12:35:00|195.4|191.88|194.69|191.17|196.59|193.07|194.69|191.17|0
1647002400000|2022-03-11 12:40:00|194.59|191.07|195.88|192.36|196.48|192.96|194.59|191.07|0
1647002700000|2022-03-11 12:45:00|195.77|192.25|198.27|194.75|198.71|195.19|195.72|192.2|0
1647003000000|2022-03-11 12:50:00|198.16|194.64|200.57|197.05|200.57|197.05|198.05|194.53|0
1647003300000|2022-03-11 12:55:00|200.46|196.94|201.29|197.77|203.06|199.54|200.02|196.5|0
1647003600000|2022-03-11 13:00:00|201.4|197.88|201.78|198.26|202.62|199.1|200.29|196.77|0
1647003900000|2022-03-11 13:05:00|201.67|198.15|200.67|197.15|202.17|198.65|200.34|196.82|0
1647004200000|2022-03-11 13:10:00|201|197.48|203.33|199.81|204.22|200.7|200.23|196.71|0
1647004500000|2022-03-11 13:15:00|203.27|199.75|205|201.48|205|201.48|202.44|198.92|0
1647004800000|2022-03-11 13:20:00|204.89|201.37|203.32|199.8|205.33|201.81|202.87|199.35|0
1647005100000|2022-03-11 13:25:00|203.1|199.58|201.15|197.63|203.32|199.8|201.15|197.63|0
1647005400000|2022-03-11 13:30:00|201.1|197.58|202.64|199.12|203.2|199.68|200.43|196.91|0
1647005700000|2022-03-11 13:35:00|202.98|199.46|201.97|198.45|203.59|200.07|201.31|197.79|0
1647006000000|2022-03-11 13:40:00|202.42|198.9|204.75|201.23|204.87|201.35|202.42|198.9|0
1647006300000|2022-03-11 13:45:00|204.53|201.01|205.98|202.46|206.1|202.58|203.47|199.95|0
1647006600000|2022-03-11 13:50:00|205.87|202.35|204.52|201|205.87|202.35|203.97|200.45|0
1647006900000|2022-03-11 13:55:00|204.41|200.89|203.97|200.45|206.88|203.36|203.64|200.12|0
1647007200000|2022-03-11 14:00:00|205.34|201.82|205.05|201.53|206.47|202.95|204.04|200.52|0
1647007500000|2022-03-11 14:05:00|205.28|201.76|206.57|203.05|206.97|203.45|205.05|201.53|0
1647007800000|2022-03-11 14:10:00|206.51|202.99|207.3|203.78|207.98|204.46|206.4|202.88|0
1647008100000|2022-03-11 14:15:00|207.19|203.67|206.39|202.87|207.3|203.78|205.94|202.42|0
1647008400000|2022-03-11 14:20:00|206.17|202.65|206.39|202.87|207.86|204.34|205.38|201.86|0
1647008700000|2022-03-11 14:25:00|206.61|203.09|208.82|205.3|208.82|205.3|206.5|202.98|0
1647009000000|2022-03-11 14:30:00|208.42|204.9|208.31|204.79|209.45|205.93|206.16|202.64|0
1647009300000|2022-03-11 14:35:00|208.08|204.56|211.04|207.52|211.04|207.52|206.49|202.97|0
1647009600000|2022-03-11 14:40:00|210.87|207.35|210.67|208.47|213.98|210.46|209.42|207.13|0
1647009900000|2022-03-11 14:45:00|210.73|208.53|209.3|207.1|210.73|208.53|207.82|205.62|0
1647010200000|2022-03-11 14:50:00|209.53|207.33|213.19|210.99|213.31|211.11|207.71|205.51|0
1647010500000|2022-03-11 14:55:00|213.31|211.11|214|211.8|216.32|214.12|212.79|210.59|0
1647010800000|2022-03-11 15:00:00|215.57|213.37|221.32|219.12|222.21|220.01|214.64|212.44|0
1647011100000|2022-03-11 15:05:00|221.02|218.82|224.11|221.91|224.47|222.27|218.66|216.46|0
1647011400000|2022-03-11 15:10:00|223.63|221.43|220.89|218.69|223.63|221.43|218.89|216.69|0
1647011700000|2022-03-11 15:15:00|220.83|218.63|221.48|219.28|222.79|220.59|219.71|217.51|0
1647012000000|2022-03-11 15:20:00|221.36|219.16|222.31|220.11|224.4|222.2|221.12|218.92|0
1647012300000|2022-03-11 15:25:00|222.07|219.87|220.29|218.09|222.19|219.99|217.82|215.62|0
1647012600000|2022-03-11 15:30:00|220.64|218.44|223.73|221.53|224.09|221.89|219.7|217.5|0
1647012900000|2022-03-11 15:35:00|223.67|221.47|220.11|217.91|223.73|221.53|219.87|217.67|0
1647013200000|2022-03-11 15:40:00|220.04|217.84|219.45|217.25|220.46|218.26|216.52|214.32|0
1647013500000|2022-03-11 15:45:00|219.69|217.49|216.82|214.62|220.51|218.31|215.65|213.45|0
1647013800000|2022-03-11 15:50:00|216.94|214.74|214.82|212.62|216.94|214.74|213.08|210.88|0
1647014100000|2022-03-11 15:55:00|214.71|212.51|212.61|210.41|215.64|213.44|212.38|210.18|0
1647014400000|2022-03-11 16:00:00|212.49|210.29|215.64|213.44|215.75|213.55|212.49|210.29|0
1647014700000|2022-03-11 16:05:00|215.46|213.26|218.22|216.02|219.11|216.91|215.17|212.97|0
1647015000000|2022-03-11 16:10:00|217.98|215.78|220.65|218.45|221.19|218.99|217.39|215.19|0
1647015300000|2022-03-11 16:15:00|220.35|218.15|218.68|216.48|221.18|218.98|218.45|216.25|0
1647015600000|2022-03-11 16:20:00|218.57|216.37|217.8|215.6|219.63|217.43|216.68|214.48|0
1647015900000|2022-03-11 16:25:00|217.69|215.49|219.94|217.74|220.54|218.34|217.69|215.49|0
1647016200000|2022-03-11 16:30:00|220.18|217.98|224.92|222.72|225.04|222.84|219.88|217.68|0
1647016500000|2022-03-11 16:35:00|225.22|223.02|221.96|219.76|225.22|223.02|221.6|219.4|0
1647016800000|2022-03-11 16:40:00|222.08|219.88|222.68|220.48|226.68|224.48|221.72|219.52|0
1647017100000|2022-03-11 16:45:00|222.8|220.6|222.32|220.12|224.25|222.05|220.88|218.68|0
1647017400000|2022-03-11 16:50:00|222.68|220.48|223.76|221.56|225.34|223.14|222.32|220.12|0
1647017700000|2022-03-11 16:55:00|222.8|220.6|223.94|221.74|225.21|223.01|222.55|220.35|0
1647018000000|2022-03-11 17:00:00|223.88|221.68|224.11|221.91|227.64|225.44|223.75|221.55|0
1647018300000|2022-03-11 17:05:00|223.87|221.67|227.64|225.44|227.88|225.68|222.55|220.35|0
1647018600000|2022-03-11 17:10:00|227.52|225.32|226.66|224.46|227.52|225.32|224.59|222.39|0
1647018900000|2022-03-11 17:15:00|226.41|224.21|222.54|220.34|226.78|224.58|222.54|220.34|0
1647019200000|2022-03-11 17:20:00|222.41|220.21|224.58|222.38|225.19|222.99|221.69|219.49|0
1647019500000|2022-03-11 17:25:00|224.53|222.33|228.3|226.1|228.36|226.16|224.46|222.26|0
1647019800000|2022-03-11 17:30:00|228.18|225.98|227.25|225.05|228.36|226.16|226.52|224.32|0
1647020100000|2022-03-11 17:35:00|227.62|225.42|229.95|227.75|230.32|228.12|227.5|225.3|0
1647020400000|2022-03-11 17:40:00|229.82|227.62|226.88|224.68|230.07|227.87|226.82|224.62|0
1647020700000|2022-03-11 17:45:00|227.06|224.86|227.67|225.47|227.67|225.47|225.9|223.7|0
1647021000000|2022-03-11 17:50:00|227.61|225.41|226.2|224|227.61|225.41|225.9|223.7|0
1647021300000|2022-03-11 17:55:00|226.26|224.06|225.53|223.33|226.32|224.12|224.08|221.88|0
1647021600000|2022-03-11 18:00:00|225.41|223.21|223.71|221.51|226.74|224.54|223.29|221.09|0
1647021900000|2022-03-11 18:05:00|223.83|221.63|224.79|222.59|225.03|222.83|221.9|219.7|0
1647022200000|2022-03-11 18:10:00|224.55|222.35|225.21|223.01|225.64|223.44|223.7|221.5|0
1647022500000|2022-03-11 18:15:00|225.09|222.89|222.25|220.05|225.15|222.95|222.25|220.05|0
1647022800000|2022-03-11 18:20:00|222.01|219.81|220.45|218.25|222.49|220.29|220.45|218.25|0
1647023100000|2022-03-11 18:25:00|220.57|218.37|220.68|218.48|221.34|219.14|219.73|217.53|0
1647023400000|2022-03-11 18:30:00|220.8|218.6|221.4|219.2|221.88|219.68|220.08|217.88|0
1647023700000|2022-03-11 18:35:00|221.52|219.32|222.47|220.27|222.72|220.52|220.32|218.12|0
1647024000000|2022-03-11 18:40:00|222.42|220.22|220.91|218.71|222.71|220.51|220.91|218.71|0
1647024300000|2022-03-11 18:45:00|221.03|218.83|219.35|217.15|221.03|218.83|219.35|217.15|0
1647024600000|2022-03-11 18:50:00|218.88|216.68|225.12|222.92|225.12|222.92|218.4|216.2|0
1647024900000|2022-03-11 18:55:00|225.24|223.04|226.94|224.74|227.06|224.86|223.79|221.59|0
1647025200000|2022-03-11 19:00:00|228.04|225.84|225.48|223.28|228.53|226.33|225.48|223.28|0
1647025500000|2022-03-11 19:05:00|225.23|223.03|226.57|224.37|226.57|224.37|224.87|222.67|0
1647025800000|2022-03-11 19:10:00|226.2|224|226.32|224.12|227.54|225.34|225.35|223.15|0
1647026100000|2022-03-11 19:15:00|225.83|223.63|227.66|225.46|227.66|225.46|224.38|222.18|0
1647026400000|2022-03-11 19:20:00|228.03|225.83|226.19|223.99|228.15|225.95|225.95|223.75|0
1647026700000|2022-03-11 19:25:00|226.07|223.87|222.07|219.87|226.8|224.6|221.71|219.51|0
1647027000000|2022-03-11 19:30:00|222.31|220.11|224.06|221.86|224.24|222.04|221.83|219.63|0
1647027300000|2022-03-11 19:35:00|224.12|221.92|224.12|221.92|225.33|223.13|223.39|221.19|0
1647027600000|2022-03-11 19:40:00|224.24|222.04|227.64|225.44|227.89|225.69|224|221.8|0
1647027900000|2022-03-11 19:45:00|227.76|225.56|227.03|224.83|229.18|226.98|226.91|224.71|0
1647028200000|2022-03-11 19:50:00|227.21|225.01|230.09|227.89|232.07|229.87|227.21|225.01|0
1647028500000|2022-03-11 19:55:00|227.74|225.54|230.36|228.16|231.29|229.09|226.88|224.68|0
1647028800000|2022-03-11 20:00:00|230.23|228.03|231.34|229.14|231.96|229.76|229.74|227.54|0
1647029100000|2022-03-11 20:05:00|231.22|229.02|232.95|230.75|233.57|231.37|230.11|227.91|0
1647029400000|2022-03-11 20:10:00|232.82|230.62|233.56|231.36|234.19|231.99|231.46|229.26|0
1647029700000|2022-03-11 20:15:00|233.94|231.74|231.95|229.75|233.94|231.74|231.45|229.25|0
1647030000000|2022-03-11 20:20:00|232.32|230.12|233.37|231.17|233.37|231.17|231.2|229|0
1647030300000|2022-03-11 20:25:00|233.93|231.73|235.68|233.48|235.68|233.48|232.56|230.36|0
1647030600000|2022-03-11 20:30:00|236.55|234.35|241.31|239.11|241.31|239.11|236.55|234.35|0
1647030900000|2022-03-11 20:35:00|241.06|238.86|240.42|238.22|241.18|238.98|238.28|236.08|0
1647031200000|2022-03-11 20:40:00|240.68|238.48|241.43|239.23|242.26|240.06|239.1|236.9|0
1647031500000|2022-03-11 20:45:00|240.61|238.41|242.95|240.75|243.33|241.13|240.61|238.41|0
1647031800000|2022-03-11 20:50:00|243.65|241.45|246.03|243.83|246.16|243.96|239.7|237.5|0
1647032100000|2022-03-11 20:55:00|245.52|243.32|248.02|245.82|250.02|247.82|242.72|240.52|0
1647032400000|2022-03-11 21:00:00|246.29|244.09|246.03|243.83|248.34|246.14|245.64|243.44|0
1647032700000|2022-03-11 21:05:00|245.9|243.7|246.15|243.95|246.66|244.46|245.64|243.44|0
1647033000000|2022-03-11 21:10:00|246.34|244.14|246.15|243.95|246.66|244.46|245.89|243.69|0
1647244800000|2022-03-14 08:00:00|235.23|232.83|235.11|232.71|235.73|233.33|232.81|230.41|0
1647245100000|2022-03-14 08:05:00|235.36|232.96|228.93|226.53|235.67|233.27|228.51|226.11|0
1647245400000|2022-03-14 08:10:00|228.75|226.35|230.4|228|230.83|228.43|226.98|224.58|0
1647245700000|2022-03-14 08:15:00|230.65|228.25|232.74|230.34|232.86|230.46|230.28|227.88|0
1647246000000|2022-03-14 08:20:00|232.93|230.53|231.5|229.1|233.23|230.83|230.7|228.3|0
1647246300000|2022-03-14 08:25:00|231.62|229.22|235.34|232.94|236.09|233.69|231.5|229.1|0
1647246600000|2022-03-14 08:30:00|235.53|233.13|235.83|233.43|237.46|235.06|235.53|233.13|0
1647246900000|2022-03-14 08:35:00|235.96|233.56|236.45|234.05|236.45|234.05|234.4|232|0
1647247200000|2022-03-14 08:40:00|236.33|233.93|235.95|233.55|236.77|234.37|235.08|232.68|0
1647247500000|2022-03-14 08:45:00|236.07|233.67|233.27|230.87|236.07|233.67|233.27|230.87|0
1647247800000|2022-03-14 08:50:00|233.21|230.81|235.63|233.23|236.82|234.42|231.48|229.08|0
1647248100000|2022-03-14 08:55:00|235.57|233.17|234.01|231.61|236.19|233.79|233.14|230.74|0
1647248400000|2022-03-14 09:00:00|233.82|231.42|230.61|228.21|234.32|231.92|230.48|228.08|0
1647248700000|2022-03-14 09:05:00|230.73|228.33|230.36|227.96|231.65|229.25|230.23|227.83|0
1647249000000|2022-03-14 09:10:00|230.11|227.71|230.84|228.44|231.28|228.88|228.34|225.94|0
1647249300000|2022-03-14 09:15:00|230.91|228.51|230.96|228.56|232.2|229.8|230.17|227.77|0
1647249600000|2022-03-14 09:20:00|230.84|228.44|232.69|230.29|232.69|230.29|229.12|226.72|0
1647249900000|2022-03-14 09:25:00|232.63|230.23|233.99|231.59|235.42|233.02|231.82|229.42|0
1647250200000|2022-03-14 09:30:00|233.92|231.52|232.55|230.15|234.54|232.14|231.76|229.36|0
1647250500000|2022-03-14 09:35:00|232.31|229.91|229.91|227.51|233.86|231.46|229.78|227.38|0
1647250800000|2022-03-14 09:40:00|229.29|226.89|227.76|225.36|230.45|228.05|225.45|223.05|0
1647251100000|2022-03-14 09:45:00|227.94|225.54|225.57|223.17|228.73|226.33|225.33|222.93|0
1647251400000|2022-03-14 09:50:00|226.05|223.65|223.88|221.48|226.85|224.45|223.34|220.94|0
1647251700000|2022-03-14 09:55:00|223.76|221.36|224.06|221.66|224.48|222.08|221.6|219.2|0
1647252000000|2022-03-14 10:00:00|223.81|221.41|224.83|222.43|225.32|222.92|223.45|221.05|0
1647252300000|2022-03-14 10:05:00|223.91|221.51|226.39|223.99|226.51|224.11|223.61|221.21|0
1647252600000|2022-03-14 10:10:00|226.27|223.87|226.63|224.23|228.53|226.13|226.09|223.69|0
1647252900000|2022-03-14 10:15:00|226.69|224.29|226.57|224.17|227.12|224.72|225.72|223.32|0
1647253200000|2022-03-14 10:20:00|226.5|224.1|226.99|224.59|228.15|225.75|226.38|223.98|0
1647253500000|2022-03-14 10:25:00|226.93|224.53|226.98|224.58|228.09|225.69|226.08|223.68|0
1647253800000|2022-03-14 10:30:00|226.86|224.46|224.91|222.51|226.93|224.53|224.13|221.73|0
1647254100000|2022-03-14 10:35:00|224.98|222.58|227.04|224.64|227.34|224.94|224.98|222.58|0
1647254400000|2022-03-14 10:40:00|226.98|224.58|229.36|226.96|229.73|227.33|226.98|224.58|0
1647254700000|2022-03-14 10:45:00|229.3|226.9|228.93|226.53|229.54|227.14|227.89|225.49|0
1647255000000|2022-03-14 10:50:00|228.87|226.47|227.25|224.85|231.05|228.65|227.25|224.85|0
1647255300000|2022-03-14 10:55:00|227.37|224.97|225.54|223.14|227.98|225.58|225.42|223.02|0
1647255600000|2022-03-14 11:00:00|225.42|223.02|229.26|226.86|229.26|226.86|225.42|223.02|0
1647255900000|2022-03-14 11:05:00|229.01|226.61|231.22|228.82|231.41|229.01|228.28|225.88|0
1647256200000|2022-03-14 11:10:00|231.16|228.76|229.8|227.4|231.53|229.13|229.07|226.67|0
1647256500000|2022-03-14 11:15:00|229.74|227.34|228.94|226.54|230.78|228.38|228.76|226.36|0
1647256800000|2022-03-14 11:20:00|229|226.6|229.61|227.21|230.04|227.64|228.32|225.92|0
1647257100000|2022-03-14 11:25:00|229.55|227.15|235.87|233.47|237.25|234.85|229.42|227.02|0
1647257400000|2022-03-14 11:30:00|236.06|233.66|237.24|234.84|237.37|234.97|234.74|232.34|0
1647257700000|2022-03-14 11:35:00|237.12|234.72|236.93|234.53|237.5|235.1|234.36|231.96|0
1647258000000|2022-03-14 11:40:00|236.8|234.4|237.81|235.41|237.99|235.59|235.05|232.65|0
1647258300000|2022-03-14 11:45:00|237.99|235.59|239.19|236.79|242.17|239.77|237.36|234.96|0
1647258600000|2022-03-14 11:50:00|239.63|237.23|241.41|239.01|241.41|239.01|236.84|234.44|0
1647258900000|2022-03-14 11:55:00|241.6|239.2|241.53|239.13|242.36|239.96|239.12|236.72|0
1647259200000|2022-03-14 12:00:00|241.91|239.51|238.87|236.47|243.06|240.66|238.49|236.09|0
1647259500000|2022-03-14 12:05:00|238.81|236.41|238.3|235.9|239.5|237.1|237.35|234.95|0
1647259800000|2022-03-14 12:10:00|238.23|235.83|238.8|236.4|239.81|237.41|238.23|235.83|0
1647260100000|2022-03-14 12:15:00|238.93|236.53|240.63|238.23|241.01|238.61|237.35|234.95|0
1647260400000|2022-03-14 12:20:00|240.31|237.91|242.09|239.69|242.41|240.01|240.31|237.91|0
1647260700000|2022-03-14 12:25:00|241.89|239.49|241.07|238.67|241.89|239.49|240.24|237.84|0
1647261000000|2022-03-14 12:30:00|240.75|238.35|239.1|236.7|241.38|238.98|238.91|236.51|0
1647261300000|2022-03-14 12:35:00|238.97|236.57|239.47|237.07|241.44|239.04|238.97|236.57|0
1647261600000|2022-03-14 12:40:00|239.6|237.2|238.02|235.62|239.66|237.26|237.58|235.18|0
1647261900000|2022-03-14 12:45:00|238.08|235.68|239.97|237.57|239.97|237.57|237.2|234.8|0
1647262200000|2022-03-14 12:50:00|239.91|237.51|239.78|237.38|241.69|239.29|237.07|234.67|0
1647262500000|2022-03-14 12:55:00|239.59|237.19|234.56|232.16|240.92|238.52|234|231.6|0
1647262800000|2022-03-14 13:00:00|234.62|232.22|235.75|233.35|235.75|233.35|234.62|232.22|0
1647263100000|2022-03-14 13:05:00|238.19|235.79|238.06|235.66|239.07|236.67|237.87|235.47|0
1647263400000|2022-03-14 13:10:00|237.93|235.53|236.79|234.39|238.94|236.54|236.04|233.64|0
1647263700000|2022-03-14 13:15:00|237.16|234.76|236.91|234.51|237.79|235.39|235.41|233.01|0
1647264000000|2022-03-14 13:20:00|236.78|234.38|239.24|236.84|239.24|236.84|236.28|233.88|0
1647264300000|2022-03-14 13:25:00|239.17|236.77|241.2|238.8|241.2|238.8|238.79|236.39|0
1647264600000|2022-03-14 13:30:00|241.45|239.05|244.13|241.73|244.13|241.73|236.02|233.62|0
1647264900000|2022-03-14 13:35:00|243.75|241.35|247.22|244.82|249.16|246.76|242.08|239.68|0
1647265200000|2022-03-14 13:40:00|247.35|244.95|239.03|236.63|250.46|248.06|238.15|235.75|0
1647265500000|2022-03-14 13:45:00|238.84|236.44|240.17|237.77|241.5|239.1|237.01|234.61|0
1647265800000|2022-03-14 13:50:00|240.29|237.89|239.78|237.38|240.54|238.14|237.64|235.24|0
1647266100000|2022-03-14 13:55:00|239.4|237|238.71|236.31|242.71|240.31|237.26|234.86|0
1647266400000|2022-03-14 14:00:00|238.91|236.51|239.98|237.58|242.27|239.87|235.31|232.91|0
1647266700000|2022-03-14 14:05:00|240.23|237.83|233.81|231.41|240.99|238.59|233.69|231.29|0
1647267000000|2022-03-14 14:10:00|233.69|231.29|230.21|227.81|234.43|232.03|229.35|226.95|0
1647267300000|2022-03-14 14:15:00|230.58|228.18|231.33|228.93|233.53|231.13|228.8|226.4|0
1647267600000|2022-03-14 14:20:00|231.08|228.68|228.97|226.57|231.7|229.3|228.73|226.33|0
1647267900000|2022-03-14 14:25:00|228.6|226.2|230.58|228.18|230.7|228.3|227.13|224.73|0
1647268200000|2022-03-14 14:30:00|230.45|228.05|232.06|229.66|233.93|231.53|230.33|227.93|0
1647268500000|2022-03-14 14:35:00|231.69|229.29|230.01|227.61|231.81|229.41|228.1|225.7|0
1647268800000|2022-03-14 14:40:00|229.64|227.24|230.19|227.79|230.69|228.29|227.61|225.21|0
1647269100000|2022-03-14 14:45:00|230.56|228.16|229.08|226.68|231.06|228.66|227.54|225.14|0
1647269400000|2022-03-14 14:50:00|228.83|226.43|224.48|222.08|230.13|227.73|223.69|221.29|0
1647269700000|2022-03-14 14:55:00|224.66|222.26|222.96|220.56|226.13|223.73|222.96|220.56|0
1647270000000|2022-03-14 15:00:00|222.24|219.84|224.41|222.01|225.51|223.11|222.24|219.84|0
1647270300000|2022-03-14 15:05:00|224.05|221.65|226.48|224.08|226.73|224.33|223.2|220.8|0
1647270600000|2022-03-14 15:10:00|226.24|223.84|228.83|226.43|229.2|226.8|225.75|223.35|0
1647270900000|2022-03-14 15:15:00|228.96|226.56|228.58|226.18|229.08|226.68|227.42|225.02|0
1647271200000|2022-03-14 15:20:00|228.71|226.31|231.79|229.39|232.29|229.89|228.71|226.31|0
1647271500000|2022-03-14 15:25:00|231.92|229.52|233.16|230.76|233.91|231.51|231.3|228.9|0
1647271800000|2022-03-14 15:30:00|232.91|230.51|232.91|230.51|234.41|232.01|232.41|230.01|0
1647272100000|2022-03-14 15:35:00|233.03|230.63|236.16|233.76|236.92|234.52|232.91|230.51|0
1647272400000|2022-03-14 15:40:00|236.29|233.89|240.72|238.32|242.12|239.72|235.91|233.51|0
1647272700000|2022-03-14 15:45:00|240.85|238.45|244.05|241.65|244.17|241.77|240.53|238.13|0
1647273000000|2022-03-14 15:50:00|243.98|241.58|240.71|238.31|244.56|242.16|239.43|237.03|0
1647273300000|2022-03-14 15:55:00|240.83|238.43|241.69|239.29|243.61|241.21|240.83|238.43|0
1647273600000|2022-03-14 16:00:00|242.07|239.67|246.45|244.05|246.58|244.18|242.07|239.67|0
1647273900000|2022-03-14 16:05:00|246.52|244.12|247.74|245.34|248.53|246.13|244.38|241.98|0
1647274200000|2022-03-14 16:10:00|248.27|245.87|249.31|246.91|250.35|247.95|246.7|244.3|0
1647274500000|2022-03-14 16:15:00|249.57|247.17|245.92|243.52|249.7|247.3|245.53|243.13|0
1647274800000|2022-03-14 16:20:00|245.79|243.39|245.59|243.19|248.39|245.99|245.01|242.61|0
1647275100000|2022-03-14 16:25:00|245.98|243.58|245.39|242.99|247.34|244.94|245.14|242.74|0
1647275400000|2022-03-14 16:30:00|245.91|243.51|246.3|243.9|246.95|244.55|243.84|241.44|0
1647275700000|2022-03-14 16:35:00|246.17|243.77|245.9|243.5|248.64|246.24|244.35|241.95|0
1647276000000|2022-03-14 16:40:00|246.29|243.89|247.07|244.67|247.72|245.32|243.83|241.43|0
1647276300000|2022-03-14 16:45:00|247.2|244.8|251.59|249.19|252.77|250.37|247.2|244.8|0
1647276600000|2022-03-14 16:50:00|251.2|248.8|256.6|254.2|256.6|254.2|250.62|248.22|0
1647276900000|2022-03-14 16:55:00|256.46|254.06|257.26|254.86|257.26|254.86|254.02|251.62|0
1647277200000|2022-03-14 17:00:00|256.86|254.46|259.25|256.85|259.39|256.99|256.2|253.8|0
1647277500000|2022-03-14 17:05:00|259.12|256.72|259.52|257.12|259.65|257.25|256.32|253.92|0
1647277800000|2022-03-14 17:10:00|259.38|256.98|260.73|258.33|261.93|259.53|253.8|251.4|0
1647278100000|2022-03-14 17:15:00|260.6|258.2|259.14|256.74|261.53|259.13|258.94|256.54|0
1647278400000|2022-03-14 17:20:00|259.67|257.27|259.4|257|262.06|259.66|258.87|256.47|0
1647278700000|2022-03-14 17:25:00|259.07|256.67|262.32|259.92|262.85|260.45|259|256.6|0
1647279000000|2022-03-14 17:30:00|261.25|258.85|264.19|261.79|267.01|264.61|261.25|258.85|0
1647279300000|2022-03-14 17:35:00|264.86|262.46|267.55|265.15|268.49|266.09|264.59|262.19|0
1647279600000|2022-03-14 17:40:00|267.28|264.88|265.32|262.92|268.83|266.43|263.84|261.44|0
1647279900000|2022-03-14 17:45:00|265.18|262.78|266.94|264.54|267.49|265.09|262.89|260.49|0
1647280200000|2022-03-14 17:50:00|266.26|263.86|262.48|260.08|266.26|263.86|261.01|258.61|0
1647280500000|2022-03-14 17:55:00|262.89|260.49|264.5|262.1|264.77|262.37|260.21|257.81|0
1647280800000|2022-03-14 18:00:00|264.77|262.37|265.03|262.63|265.92|263.52|264.23|261.83|0
1647281100000|2022-03-14 18:05:00|265.17|262.77|263.14|260.74|265.17|262.77|261.8|259.4|0
1647281400000|2022-03-14 18:10:00|263.01|260.61|263.34|260.94|264.89|262.49|262.14|259.74|0
1647281700000|2022-03-14 18:15:00|263.41|261.01|266.17|263.77|266.65|264.25|263.27|260.87|0
1647282000000|2022-03-14 18:20:00|265.7|263.3|267.93|265.53|268.95|266.55|265.15|262.75|0
1647282300000|2022-03-14 18:25:00|267.73|265.33|268.95|266.55|269.22|266.82|266.64|264.24|0
1647282600000|2022-03-14 18:30:00|268.81|266.41|265.42|263.02|269.29|266.89|265.42|263.02|0
1647282900000|2022-03-14 18:35:00|265.55|263.15|264.2|261.8|265.55|263.15|262.58|260.18|0
1647283200000|2022-03-14 18:40:00|263.66|261.26|265.68|263.28|266.76|264.36|263.59|261.19|0
1647283500000|2022-03-14 18:45:00|265.54|263.14|267.17|264.77|267.58|265.18|265.41|263.01|0
1647283800000|2022-03-14 18:50:00|267.03|264.63|263.04|260.64|268.12|265.72|263.04|260.64|0
1647284100000|2022-03-14 18:55:00|262.97|260.57|262.3|259.9|264.39|261.99|261.43|259.03|0
1647284400000|2022-03-14 19:00:00|262.57|260.17|259.49|257.09|263.78|261.38|258.03|255.63|0
1647284700000|2022-03-14 19:05:00|259.62|257.22|263.7|261.3|264.71|262.31|259.62|257.22|0
1647285000000|2022-03-14 19:10:00|263.63|261.23|259.61|257.21|264.04|261.64|259.22|256.82|0
1647285300000|2022-03-14 19:15:00|259.75|257.35|260.54|258.14|261.61|259.21|256.56|254.16|0
1647285600000|2022-03-14 19:20:00|260.81|258.41|258.54|256.14|262.02|259.62|258.21|255.81|0
1647285900000|2022-03-14 19:25:00|258.41|256.01|261.87|259.47|262.14|259.74|258.41|256.01|0
1647286200000|2022-03-14 19:30:00|261.74|259.34|266.45|264.05|268.08|265.68|261.61|259.21|0
1647286500000|2022-03-14 19:35:00|266.32|263.92|264.55|262.15|268.02|265.62|264.02|261.62|0
1647286800000|2022-03-14 19:40:00|264.96|262.56|262.33|259.93|265.9|263.5|262.33|259.93|0
1647287100000|2022-03-14 19:45:00|261.06|258.66|262.66|260.26|264.28|261.88|259.19|256.79|0
1647287400000|2022-03-14 19:50:00|264.55|262.15|265.62|263.22|266.84|264.44|262.86|260.46|0
1647287700000|2022-03-14 19:55:00|265.35|262.95|264|261.6|265.35|262.95|261.32|258.92|0
1647288000000|2022-03-14 20:00:00|263.33|260.93|260.52|258.12|263.6|261.2|259.19|256.79|0
1647288300000|2022-03-14 20:05:00|260.65|258.25|257.85|255.45|260.65|258.25|257.85|255.45|0
1647288600000|2022-03-14 20:10:00|257.99|255.59|258.91|256.51|258.91|256.51|257.46|255.06|0
1647288900000|2022-03-14 20:15:00|259.38|256.58|259.04|256.24|259.64|256.84|258.65|255.85|0
1647289200000|2022-03-14 20:20:00|259.11|256.31|259.7|256.9|259.77|256.97|258.84|256.04|0
1647289500000|2022-03-14 20:25:00|259.64|256.84|260.3|257.5|260.37|257.57|259.44|256.64|0
1647289800000|2022-03-14 20:30:00|260.43|257.63|260.03|257.23|260.56|257.76|259.5|256.7|0
1647290100000|2022-03-14 20:35:00|260.16|257.36|260.02|257.22|260.43|257.63|259.89|257.09|0
1647290400000|2022-03-14 20:40:00|260.09|257.29|260.29|257.49|260.69|257.89|259.36|256.56|0
1647290700000|2022-03-14 20:45:00|260.49|257.69|260.81|258.01|260.82|258.02|259.75|256.95|0
1647291000000|2022-03-14 20:50:00|260.68|257.88|260.54|257.74|260.94|258.14|260.41|257.61|0
1647291300000|2022-03-14 20:55:00|260.61|257.81|259.68|256.88|260.75|257.95|259.28|256.48|0
1647291600000|2022-03-14 21:00:00|259.72|256.92|259.66|256.86|260.01|257.21|259.66|256.86|0
1647291900000|2022-03-14 21:05:00|259.73|256.93|259.63|256.83|259.83|257.03|259.63|256.83|0
1647292200000|2022-03-14 21:10:00|259.83|257.03|259.84|257.04|259.84|257.04|259.83|257.03|0
1647292500000|2022-03-14 21:15:00|259.83|257.03|259.95|257.15|259.95|257.15|259.83|257.03|0
1647292800000|2022-03-14 21:20:00|260.2|257.4|260.53|257.73|261.08|258.28|260.16|257.36|0
1647293100000|2022-03-14 21:25:00|260.61|257.81|260.85|258.05|260.96|258.16|260.59|257.79|0
1647293400000|2022-03-14 21:30:00|260.72|257.92|260.68|257.88|260.74|257.94|260.5|257.7|0
1647293700000|2022-03-14 21:35:00|260.81|258.01|260.71|257.91|260.81|258.01|260.65|257.85|0
1647294000000|2022-03-14 21:40:00|260.77|257.97|260.46|257.66|260.77|257.97|260.2|257.4|0
1647294300000|2022-03-14 21:45:00|260.44|257.64|260.31|257.51|260.44|257.64|260.3|257.5|0
1647294600000|2022-03-14 21:50:00|260.34|257.54|258.83|256.03|260.37|257.57|258.7|255.9|0
1647294900000|2022-03-14 21:55:00|258.85|256.05|258.34|255.54|258.85|256.05|258.23|255.43|0
1647295200000|2022-03-14 22:00:00|259.76|256.96|259.03|256.23|259.76|256.96|258.43|255.63|0
1647295500000|2022-03-14 22:05:00|258.89|256.09|260.02|257.22|260.22|257.42|258.89|256.09|0
1647295800000|2022-03-14 22:10:00|259.82|257.02|259.42|256.62|259.82|257.02|258.76|255.96|0
1647296100000|2022-03-14 22:15:00|259.35|256.55|259.81|257.01|259.95|257.15|259.22|256.42|0
1647296400000|2022-03-14 22:20:00|259.75|256.95|259.67|256.87|259.94|257.14|259.54|256.74|0
1647296700000|2022-03-14 22:25:00|259.74|256.94|261|258.2|261.4|258.6|259.54|256.74|0
1647297000000|2022-03-14 22:30:00|260.94|258.14|258.27|255.47|261.54|258.74|257.41|254.61|0
1647297300000|2022-03-14 22:35:00|258.34|255.54|255.82|253.02|258.34|255.54|255.43|252.63|0
1647297600000|2022-03-14 22:40:00|255.76|252.96|256.68|253.88|256.94|254.14|255.56|252.76|0
1647297900000|2022-03-14 22:45:00|256.61|253.81|256.21|253.41|256.74|253.94|255.16|252.36|0
1647298200000|2022-03-14 22:50:00|256.28|253.48|256.74|253.94|256.87|254.07|256.02|253.22|0
1647298500000|2022-03-14 22:55:00|256.8|254|256.86|254.06|257|254.2|256.21|253.41|0
1647298800000|2022-03-14 23:00:00|256.73|253.93|258.31|255.51|258.58|255.78|256.33|253.53|0
1647299100000|2022-03-14 23:05:00|258.45|255.65|257.91|255.11|258.58|255.78|257.39|254.59|0
1647299400000|2022-03-14 23:10:00|258.05|255.25|257.91|255.11|259.37|256.57|257.91|255.11|0
1647299700000|2022-03-14 23:15:00|257.85|255.05|257.11|254.31|258.17|255.37|256.98|254.18|0
1647300000000|2022-03-14 23:20:00|256.85|254.05|257.77|254.97|257.77|254.97|256.78|253.98|0
1647300300000|2022-03-14 23:25:00|257.9|255.1|257.37|254.57|257.9|255.1|256.84|254.04|0
1647300600000|2022-03-14 23:30:00|257.24|254.44|257.7|254.9|257.9|255.1|256.58|253.78|0
1647300900000|2022-03-14 23:35:00|257.63|254.83|256.5|253.7|257.63|254.83|256.31|253.51|0
1647301200000|2022-03-14 23:40:00|256.57|253.77|257.03|254.23|257.49|254.69|256.24|253.44|0
1647301500000|2022-03-14 23:45:00|256.96|254.16|258.08|255.28|258.55|255.75|256.76|253.96|0
1647301800000|2022-03-14 23:50:00|258.28|255.48|258.41|255.61|258.81|256.01|258.01|255.21|0
1647302100000|2022-03-14 23:55:00|258.28|255.48|258.54|255.74|258.8|256|257.95|255.15|0
1647302400000|2022-03-15 00:00:00|258.67|255.87|259.4|256.6|259.73|256.93|257.74|254.94|0
1647302700000|2022-03-15 00:05:00|258.93|256.13|258.33|255.53|259.13|256.33|257.74|254.94|0
1647303000000|2022-03-15 00:10:00|258.13|255.33|260.92|258.12|261.46|258.66|257.93|255.13|0
1647303300000|2022-03-15 00:15:00|261.05|258.25|261.59|258.79|262.46|259.66|261.05|258.25|0
1647303600000|2022-03-15 00:20:00|261.72|258.92|260.65|257.85|261.72|258.92|260.65|257.85|0
1647303900000|2022-03-15 00:25:00|260.38|257.58|260.78|257.98|261.51|258.71|260.38|257.58|0
1647304200000|2022-03-15 00:30:00|260.64|257.84|258.77|255.97|260.71|257.91|258.77|255.97|0
1647304500000|2022-03-15 00:35:00|258.71|255.91|259.04|256.24|259.17|256.37|257.12|254.32|0
1647304800000|2022-03-15 00:40:00|259.3|256.5|259.43|256.63|259.97|257.17|259.17|256.37|0
1647305100000|2022-03-15 00:45:00|259.56|256.76|260.49|257.69|260.49|257.69|257.71|254.91|0
1647305400000|2022-03-15 00:50:00|260.36|257.56|260.36|257.56|260.76|257.96|260.22|257.42|0
1647305700000|2022-03-15 00:55:00|260.43|257.63|260.35|257.55|261.29|258.49|259.16|256.36|0
1647306000000|2022-03-15 01:00:00|260.22|257.42|259.81|257.01|260.62|257.82|259.15|256.35|0
1647306300000|2022-03-15 01:05:00|259.95|257.15|261.55|258.75|261.55|258.75|259.88|257.08|0
1647306600000|2022-03-15 01:10:00|261.28|258.48|261.14|258.34|261.62|258.82|260.68|257.88|0
1647306900000|2022-03-15 01:15:00|261.27|258.47|262.48|259.68|262.48|259.68|260.94|258.14|0
1647307200000|2022-03-15 01:20:00|262.34|259.54|259.34|256.54|262.61|259.81|259.34|256.54|0
1647307500000|2022-03-15 01:25:00|259.53|256.73|260.93|258.13|261.26|258.46|257.67|254.87|0
1647307800000|2022-03-15 01:30:00|260.86|258.06|263.94|261.14|264.08|261.28|260.19|257.39|0
1647308100000|2022-03-15 01:35:00|263.81|261.01|263.33|260.53|265.56|262.76|262.6|259.8|0
1647308400000|2022-03-15 01:40:00|263.4|260.6|262.19|259.39|263.47|260.67|261.45|258.65|0
1647308700000|2022-03-15 01:45:00|262.05|259.25|261.65|258.85|262.86|260.06|260.98|258.18|0
1647309000000|2022-03-15 01:50:00|261.92|259.12|264.33|261.53|264.87|262.07|260.31|257.51|0
1647309300000|2022-03-15 01:55:00|264.26|261.46|263.25|260.45|265.68|262.88|262.31|259.51|0
1647309600000|2022-03-15 02:00:00|263.18|260.38|261.5|258.7|263.25|260.45|260.84|258.04|0
1647309900000|2022-03-15 02:05:00|261.9|259.1|260.43|257.63|261.9|259.1|260.23|257.43|0
1647310200000|2022-03-15 02:10:00|260.5|257.7|259.7|256.9|260.96|258.16|258.96|256.16|0
1647310500000|2022-03-15 02:15:00|259.49|256.69|259.29|256.49|260.69|257.89|257.5|254.7|0
1647310800000|2022-03-15 02:20:00|259.22|256.42|259.35|256.55|260.69|257.89|259.03|256.23|0
1647311100000|2022-03-15 02:25:00|259.29|256.49|258.02|255.22|260.09|257.29|258.02|255.22|0
1647311400000|2022-03-15 02:30:00|257.96|255.16|256.56|253.76|259.15|256.35|256.17|253.37|0
1647311700000|2022-03-15 02:35:00|256.83|254.03|254.78|251.98|256.83|254.03|253.53|250.73|0
1647312000000|2022-03-15 02:40:00|254.91|252.11|256.03|253.23|256.16|253.36|254.52|251.72|0
1647312300000|2022-03-15 02:45:00|256.16|253.36|256.02|253.22|256.36|253.56|254.44|251.64|0
1647312600000|2022-03-15 02:50:00|255.89|253.09|256.55|253.75|257.14|254.34|255.69|252.89|0
1647312900000|2022-03-15 02:55:00|256.48|253.68|256.61|253.81|257.54|254.74|256.15|253.35|0
1647313200000|2022-03-15 03:00:00|256.67|253.87|255.88|253.08|257.07|254.27|254.96|252.16|0
1647313500000|2022-03-15 03:05:00|255.95|253.15|257|254.2|257.73|254.93|254.76|251.96|0
1647313800000|2022-03-15 03:10:00|256.93|254.13|257.06|254.26|257.72|254.92|256.66|253.86|0
1647314100000|2022-03-15 03:15:00|256.93|254.13|257.32|254.52|257.58|254.78|256.66|253.86|0
1647314400000|2022-03-15 03:20:00|257.45|254.65|256.13|253.33|257.58|254.78|255.99|253.19|0
1647314700000|2022-03-15 03:25:00|256.26|253.46|257.44|254.64|257.84|255.04|256.13|253.33|0
1647315000000|2022-03-15 03:30:00|257.25|254.45|256.65|253.85|257.64|254.84|256.65|253.85|0
1647315300000|2022-03-15 03:35:00|256.85|254.05|257.24|254.44|257.24|254.44|256.38|253.58|0
1647315600000|2022-03-15 03:40:00|257.3|254.5|258.16|255.36|259.16|256.36|256.91|254.11|0
1647315900000|2022-03-15 03:45:00|258.23|255.43|259.15|256.35|259.29|256.49|257.96|255.16|0
1647316200000|2022-03-15 03:50:00|259.02|256.22|257.89|255.09|259.22|256.42|257.82|255.02|0
1647316500000|2022-03-15 03:55:00|257.95|255.15|257.82|255.02|258.29|255.49|257.29|254.49|0
1647316800000|2022-03-15 04:00:00|257.69|254.89|258.08|255.28|258.68|255.88|257.69|254.89|0
1647317100000|2022-03-15 04:05:00|258.15|255.35|258.61|255.81|258.61|255.81|258.08|255.28|0
1647317400000|2022-03-15 04:10:00|258.47|255.67|258.27|255.47|258.61|255.81|258.07|255.27|0
1647317700000|2022-03-15 04:15:00|258.2|255.4|258.07|255.27|258.41|255.61|258.07|255.27|0
1647318000000|2022-03-15 04:20:00|258.2|255.4|258.06|255.26|258.46|255.66|258.06|255.26|0
1647318300000|2022-03-15 04:25:00|258.2|255.4|257.43|254.63|258.72|255.92|256.97|254.17|0
1647318600000|2022-03-15 04:30:00|257.57|254.77|256.1|253.3|257.57|254.77|255.64|252.84|0
1647318900000|2022-03-15 04:35:00|256.04|253.24|256.23|253.43|256.96|254.16|255.91|253.11|0
1647319200000|2022-03-15 04:40:00|256.3|253.5|255.83|253.03|256.63|253.83|255.7|252.9|0
1647319500000|2022-03-15 04:45:00|255.7|252.9|256.09|253.29|256.36|253.56|255.56|252.76|0
1647319800000|2022-03-15 04:50:00|256.16|253.36|255.69|252.89|256.22|253.42|255.56|252.76|0
1647320100000|2022-03-15 04:55:00|255.62|252.82|255.82|253.02|255.82|253.02|255.55|252.75|0
1647320400000|2022-03-15 05:00:00|255.55|252.75|257.94|255.14|258.08|255.28|255.55|252.75|0
1647320700000|2022-03-15 05:05:00|257.88|255.08|257.67|254.87|258.07|255.27|256.54|253.74|0
1647321000000|2022-03-15 05:10:00|257.74|254.94|257.53|254.73|258.87|256.07|257.34|254.54|0
1647321300000|2022-03-15 05:15:00|257.8|255|258.2|255.4|258.4|255.6|256.73|253.93|0
1647321600000|2022-03-15 05:20:00|258.86|256.06|258.59|255.79|260.07|257.27|258.46|255.66|0
1647321900000|2022-03-15 05:25:00|258.66|255.86|258.72|255.92|259.39|256.59|258.59|255.79|0
1647322200000|2022-03-15 05:30:00|258.66|255.86|257.52|254.72|259.25|256.45|257.46|254.66|0
1647322500000|2022-03-15 05:35:00|257.65|254.85|258.85|256.05|258.98|256.18|257.05|254.25|0
1647322800000|2022-03-15 05:40:00|258.71|255.91|258.71|255.91|259.25|256.45|257.45|254.65|0
1647323100000|2022-03-15 05:45:00|258.98|256.18|258.31|255.51|259.78|256.98|258.31|255.51|0
1647323400000|2022-03-15 05:50:00|258.44|255.64|260.85|258.05|260.85|258.05|258.3|255.5|0
1647323700000|2022-03-15 05:55:00|260.71|257.91|259.77|256.97|260.98|258.18|259.5|256.7|0
1647324000000|2022-03-15 06:00:00|260.04|257.24|262.05|259.25|262.32|259.52|259.77|256.97|0
1647324300000|2022-03-15 06:05:00|261.98|259.18|260.16|257.36|262.32|259.52|260.03|257.23|0
1647324600000|2022-03-15 06:10:00|260.43|257.63|259.22|256.42|260.57|257.77|258.29|255.49|0
1647324900000|2022-03-15 06:15:00|259.29|256.49|260.96|258.16|261.23|258.43|258.95|256.15|0
1647325200000|2022-03-15 06:20:00|261.1|258.3|259.15|256.35|261.1|258.3|258.95|256.15|0
1647325500000|2022-03-15 06:25:00|259.35|256.55|260.15|257.35|260.35|257.55|259.08|256.28|0
1647325800000|2022-03-15 06:30:00|260.22|257.42|260.41|257.61|261.35|258.55|259.68|256.88|0
1647326100000|2022-03-15 06:35:00|260.28|257.48|261.25|258.45|262.5|259.7|259.14|256.34|0
1647326400000|2022-03-15 06:40:00|261.18|258.38|261.11|258.31|262.19|259.39|260.44|257.64|0
1647326700000|2022-03-15 06:45:00|261.18|258.38|263.53|260.73|263.66|260.86|261.11|258.31|0
1647327000000|2022-03-15 06:50:00|263.46|260.66|263.52|260.72|264.74|261.94|262.99|260.19|0
1647327300000|2022-03-15 06:55:00|263.59|260.79|263.59|260.79|263.93|261.13|262.92|260.12|0
1647327600000|2022-03-15 07:00:00|263.52|260.72|268.68|265.88|268.95|266.15|263.12|260.32|0
1647327900000|2022-03-15 07:05:00|268.2|265.8|266.29|263.89|268.55|266.15|265.21|262.81|0
1647328200000|2022-03-15 07:10:00|266.5|264.1|276.48|274.08|277.17|274.77|266.16|263.76|0
1647328500000|2022-03-15 07:15:00|275.92|273.52|272.86|270.46|276.61|274.21|272.45|270.05|0
1647328800000|2022-03-15 07:20:00|272.59|270.19|271.76|269.36|274.11|271.71|270.52|268.12|0
1647329100000|2022-03-15 07:25:00|271.07|268.67|274.8|272.4|274.8|272.4|271.07|268.67|0
1647329400000|2022-03-15 07:30:00|274.93|272.53|274.79|272.39|276.04|273.64|272.37|269.97|0
1647329700000|2022-03-15 07:35:00|274.93|272.53|273.89|271.49|275.62|273.22|273.4|271|0
1647330000000|2022-03-15 07:40:00|273.96|271.56|273.29|270.41|274.86|272.46|272.43|269.74|0
1647330300000|2022-03-15 07:45:00|273.02|270.14|273.91|271.03|275.02|272.14|272.12|269.24|0
1647330600000|2022-03-15 07:50:00|273.63|270.75|273.35|270.47|274.87|271.99|269.25|266.37|0
1647330900000|2022-03-15 07:55:00|273.01|270.13|271.91|269.03|273.42|270.54|271.5|268.62|0
1647331200000|2022-03-15 08:00:00|271.71|268.83|272.04|269.16|274.51|271.63|271.09|268.21|0
1647331500000|2022-03-15 08:05:00|272.18|269.3|268.21|265.09|272.18|269.3|261.83|258.71|0
1647331800000|2022-03-15 08:10:00|267.67|264.55|270.38|267.26|271.33|268.21|267.67|264.55|0
1647332100000|2022-03-15 08:15:00|271.06|267.94|273.32|270.2|273.59|270.47|270.65|267.53|0
1647332400000|2022-03-15 08:20:00|272.97|269.85|274.62|271.5|276.07|272.95|271.87|268.75|0
1647332700000|2022-03-15 08:25:00|274.89|271.77|274.27|271.15|275.3|272.18|272.42|269.3|0
1647333000000|2022-03-15 08:30:00|274.2|271.08|274.27|271.15|276.96|273.84|274.2|271.08|0
1647333300000|2022-03-15 08:35:00|274.33|271.21|275.85|272.73|276.33|273.21|272.68|269.56|0
1647333600000|2022-03-15 08:40:00|276.12|273|274.6|271.48|276.19|273.07|273.02|269.9|0
1647333900000|2022-03-15 08:45:00|274.67|271.55|276.74|273.62|277.92|274.8|274.67|271.55|0
1647334200000|2022-03-15 08:50:00|276.67|273.55|277.36|274.24|279.17|276.05|276.67|273.55|0
1647334500000|2022-03-15 08:55:00|277.22|274.1|279.72|276.6|280.91|277.79|277.08|273.96|0
1647334800000|2022-03-15 09:00:00|279.99|276.87|279.71|276.59|280.83|277.71|278.53|275.41|0
1647335100000|2022-03-15 09:05:00|279.78|276.66|282.08|278.96|283.35|280.23|279.78|276.66|0
1647335400000|2022-03-15 09:10:00|282.02|278.9|279.7|276.58|283.21|280.09|279.56|276.44|0
1647335700000|2022-03-15 09:15:00|279.78|276.66|280.82|277.7|281.52|278.4|279.28|276.16|0
1647336000000|2022-03-15 09:20:00|280.26|277.14|276.22|273.1|281.09|277.97|276.22|273.1|0
1647336300000|2022-03-15 09:25:00|276.09|272.97|275.39|272.27|276.22|273.1|274.02|270.9|0
1647336600000|2022-03-15 09:30:00|275.19|272.07|274.77|271.65|275.53|272.41|272.64|269.52|0
1647336900000|2022-03-15 09:35:00|274.63|271.51|274.08|270.96|276.29|273.17|274.08|270.96|0
1647337200000|2022-03-15 09:40:00|274.83|271.71|270.72|267.6|274.83|271.71|269.97|266.85|0
1647337500000|2022-03-15 09:45:00|270.92|267.8|270.65|267.53|271.33|268.21|268.67|265.55|0
1647337800000|2022-03-15 09:50:00|270.51|267.39|274.41|271.29|274.41|271.29|270.1|266.98|0
1647338100000|2022-03-15 09:55:00|274.27|271.15|273.65|270.53|275.79|272.67|273.03|269.91|0
1647338400000|2022-03-15 10:00:00|273.3|270.18|272.2|269.08|273.99|270.87|271.38|268.26|0
1647338700000|2022-03-15 10:05:00|272.07|268.95|272.2|269.08|273.03|269.91|270.36|267.24|0
1647339000000|2022-03-15 10:10:00|272.06|268.94|268.86|265.74|272.2|269.08|268.45|265.33|0
1647339300000|2022-03-15 10:15:00|268.92|265.8|269.6|266.48|270.49|267.37|268.24|265.12|0
1647339600000|2022-03-15 10:20:00|269.73|266.61|268.99|265.87|272.05|268.93|267.63|264.51|0
1647339900000|2022-03-15 10:25:00|268.91|265.79|268.1|264.98|269.19|266.07|267.49|264.37|0
1647340200000|2022-03-15 10:30:00|267.55|264.43|265.46|262.34|268.1|264.98|265.39|262.27|0
1647340500000|2022-03-15 10:35:00|265.26|262.14|265.39|262.27|265.53|262.41|264.31|261.19|0
1647340800000|2022-03-15 10:40:00|265.59|262.47|267.68|264.56|267.88|264.76|265.59|262.47|0
1647341100000|2022-03-15 10:45:00|267.48|264.36|266.05|262.93|267.61|264.49|266.05|262.93|0
1647341400000|2022-03-15 10:50:00|266.32|263.2|261.83|258.71|266.46|263.34|261.76|258.64|0
1647341700000|2022-03-15 10:55:00|262.02|258.9|261.79|258.67|265.71|262.59|257.8|254.68|0
1647342000000|2022-03-15 11:00:00|261.53|258.41|259.12|256|261.53|258.41|258.86|255.74|0
1647342300000|2022-03-15 11:05:00|259.19|256.07|256.8|253.68|259.25|256.13|256.59|253.47|0
1647342600000|2022-03-15 11:10:00|256.73|253.61|254.24|251.12|257.85|254.73|254.24|251.12|0
1647342900000|2022-03-15 11:15:00|254.31|251.19|255.96|252.84|256.17|253.05|253.32|250.2|0
1647343200000|2022-03-15 11:20:00|255.9|252.78|258.89|255.77|259.77|256.65|255.83|252.71|0
1647343500000|2022-03-15 11:25:00|258.7|255.58|258.56|255.44|259.63|256.51|257.09|253.97|0
1647343800000|2022-03-15 11:30:00|258.62|255.5|256.88|253.76|259.49|256.37|256.88|253.76|0
1647344100000|2022-03-15 11:35:00|256.95|253.83|257.41|254.29|258.02|254.9|256.35|253.23|0
1647344400000|2022-03-15 11:40:00|257.54|254.42|261.94|258.82|262.34|259.22|257.48|254.36|0
1647344700000|2022-03-15 11:45:00|261.87|258.75|263.81|260.69|263.81|260.69|261.67|258.55|0
1647345000000|2022-03-15 11:50:00|263.68|260.56|262.94|259.82|264.21|261.09|262.33|259.21|0
1647345300000|2022-03-15 11:55:00|263.07|259.95|261.39|258.27|263.07|259.95|260.72|257.6|0
1647345600000|2022-03-15 12:00:00|261.59|258.47|260.72|257.6|263.13|260.01|260.05|256.93|0
1647345900000|2022-03-15 12:05:00|260.85|257.73|262.18|259.06|262.52|259.4|259.78|256.66|0
1647346200000|2022-03-15 12:10:00|262.05|258.93|259.24|256.12|262.05|258.93|259.24|256.12|0
1647346500000|2022-03-15 12:15:00|259.38|256.26|258.97|255.85|260.04|256.92|258.31|255.19|0
1647346800000|2022-03-15 12:20:00|258.71|255.59|256.72|253.6|258.78|255.66|255.53|252.41|0
1647347100000|2022-03-15 12:25:00|256.59|253.47|258.7|255.58|258.7|255.58|256.59|253.47|0
1647347400000|2022-03-15 12:30:00|258.11|254.99|250.49|247.37|258.77|255.65|247.45|244.33|0
1647347700000|2022-03-15 12:35:00|250.04|246.92|250.42|247.3|251.73|248.61|249.65|246.53|0
1647348000000|2022-03-15 12:40:00|250.55|247.43|253.29|250.17|253.81|250.69|250.16|247.04|0
1647348300000|2022-03-15 12:45:00|253.16|250.04|251.98|248.86|254.27|251.15|251.92|248.8|0
1647348600000|2022-03-15 12:50:00|252.11|248.99|253.41|250.29|253.8|250.68|252.11|248.99|0
1647348900000|2022-03-15 12:55:00|253.48|250.36|252.62|249.5|253.54|250.42|251.97|248.85|0
1647349200000|2022-03-15 13:00:00|252.75|249.63|251.58|248.46|253.27|250.15|251.58|248.46|0
1647349500000|2022-03-15 13:05:00|251.71|248.59|251.96|248.84|252.49|249.37|250.54|247.42|0
1647349800000|2022-03-15 13:10:00|251.84|248.72|250.15|247.03|251.84|248.72|247.7|244.58|0
1647350100000|2022-03-15 13:15:00|249.76|246.64|250.66|247.54|250.92|247.8|249.24|246.12|0
1647350400000|2022-03-15 13:20:00|250.53|247.41|252.21|249.09|252.21|249.09|250.27|247.15|0
1647350700000|2022-03-15 13:25:00|251.43|248.31|249.1|245.98|253.51|250.39|248.72|245.6|0
1647351000000|2022-03-15 13:30:00|249.75|246.63|245.51|242.39|249.75|246.63|241.7|238.58|0
1647351300000|2022-03-15 13:35:00|244.74|241.62|248.19|245.07|248.84|245.72|242.46|239.34|0
1647351600000|2022-03-15 13:40:00|247.55|244.43|256.25|253.13|256.25|253.13|245.76|242.64|0
1647351900000|2022-03-15 13:45:00|255.79|252.67|252.84|249.72|256.32|253.2|252.19|249.07|0
1647352200000|2022-03-15 13:50:00|252.91|249.79|252.06|248.94|253.89|250.77|249.99|246.87|0
1647352500000|2022-03-15 13:55:00|252.45|249.33|246.58|243.46|252.45|249.33|245.49|242.37|0
1647352800000|2022-03-15 14:00:00|246.76|243.64|242.58|239.46|248.1|244.98|241.44|238.32|0
1647353100000|2022-03-15 14:05:00|242.45|239.33|246.93|243.81|247.45|244.33|241.5|238.38|0
1647353400000|2022-03-15 14:10:00|246.41|243.29|249.51|246.39|251.2|248.08|245.13|242.01|0
1647353700000|2022-03-15 14:15:00|250.16|247.04|245.89|242.77|250.62|247.5|245.25|242.13|0
1647354000000|2022-03-15 14:20:00|244.99|241.87|241.42|238.3|245.38|242.26|241.42|238.3|0
1647354300000|2022-03-15 14:25:00|241.55|238.43|235.2|232.08|242.18|239.06|235.2|232.08|0
1647354600000|2022-03-15 14:30:00|234.57|231.45|234.01|230.89|235.7|232.58|231.45|228.33|0
1647354900000|2022-03-15 14:35:00|234.07|230.95|232.81|229.69|234.19|231.07|231.07|227.95|0
1647355200000|2022-03-15 14:40:00|232.44|229.32|232.38|229.26|234.19|231.07|231.07|227.95|0
1647355500000|2022-03-15 14:45:00|232.06|228.94|232.06|228.94|234.81|231.69|229.83|226.71|0
1647355800000|2022-03-15 14:50:00|231.44|228.32|234.05|230.93|235.06|231.94|231.44|228.32|0
1647356100000|2022-03-15 14:55:00|233.93|230.81|236.53|233.41|237.66|234.54|233.8|230.68|0
1647356400000|2022-03-15 15:00:00|236.03|232.91|233.52|230.4|236.4|233.28|233.52|230.4|0
1647356700000|2022-03-15 15:05:00|233.65|230.53|233.4|230.28|234.4|231.28|232.9|229.78|0
1647357000000|2022-03-15 15:10:00|233.27|230.15|233.08|229.96|234.89|231.77|232.65|229.53|0
1647357300000|2022-03-15 15:15:00|233.52|230.4|233.14|230.02|235.89|232.77|232.64|229.52|0
1647357600000|2022-03-15 15:20:00|232.89|229.77|234.26|231.14|236.39|233.27|232.02|228.9|0
1647357900000|2022-03-15 15:25:00|234.38|231.26|229.12|226.24|234.63|231.51|229.06|226.18|0
1647358200000|2022-03-15 15:30:00|228.93|226.05|227.46|224.58|229.92|227.04|227.34|224.46|0
1647358500000|2022-03-15 15:35:00|227.21|224.33|226.6|223.72|227.21|224.33|225.99|223.11|0
1647358800000|2022-03-15 15:40:00|226.72|223.84|227.58|224.7|229.05|226.17|226.6|223.72|0
1647359100000|2022-03-15 15:45:00|227.33|224.45|225.5|222.62|227.88|225|225.38|222.5|0
1647359400000|2022-03-15 15:50:00|225.38|222.5|229.41|226.53|230.27|227.39|224.41|221.53|0
1647359700000|2022-03-15 15:55:00|229.53|226.65|232.73|229.85|236.23|233.35|229.53|226.65|0
1647360000000|2022-03-15 16:00:00|232.98|230.1|236.07|233.19|238.45|235.57|232.61|229.73|0
1647360300000|2022-03-15 16:05:00|236.14|233.26|230.86|227.98|237.2|234.32|230|227.12|0
1647360600000|2022-03-15 16:10:00|230.99|228.11|230.74|227.86|232.22|229.34|230|227.12|0
1647360900000|2022-03-15 16:15:00|230.68|227.8|229.14|226.26|231.35|228.47|228.77|225.89|0
1647361200000|2022-03-15 16:20:00|229.26|226.38|226.94|224.06|230.61|227.73|226.94|224.06|0
1647361500000|2022-03-15 16:25:00|227.06|224.18|226.82|223.94|227.18|224.3|225|222.12|0
1647361800000|2022-03-15 16:30:00|226.94|224.06|226.81|223.93|226.94|224.06|225.12|222.24|0
1647362100000|2022-03-15 16:35:00|226.57|223.69|224.75|221.87|226.63|223.75|224.39|221.51|0
1647362400000|2022-03-15 16:40:00|224.63|221.75|228.14|225.26|228.14|225.26|224.63|221.75|0
1647362700000|2022-03-15 16:45:00|228.02|225.14|229.73|226.85|230.16|227.28|226.92|224.04|0
1647363000000|2022-03-15 16:50:00|229.85|226.97|232.06|229.18|233.55|230.67|229.61|226.73|0
1647363300000|2022-03-15 16:55:00|231.82|228.94|228.25|225.37|231.94|229.06|228.13|225.25|0
1647363600000|2022-03-15 17:00:00|228.38|225.5|226.55|223.67|228.5|225.62|225.7|222.82|0
1647363900000|2022-03-15 17:05:00|226.67|223.79|229.47|226.59|230.08|227.2|226.42|223.54|0
1647364200000|2022-03-15 17:10:00|229.65|226.77|233.9|231.02|233.9|231.02|229.65|226.77|0
1647364500000|2022-03-15 17:15:00|233.53|230.65|233.53|230.65|234.15|231.27|231.55|228.67|0
1647364800000|2022-03-15 17:20:00|233.65|230.77|231.42|228.54|233.9|231.02|230.81|227.93|0
1647365100000|2022-03-15 17:25:00|231.49|228.61|235.76|232.88|235.76|232.88|229.58|226.7|0
1647365400000|2022-03-15 17:30:00|235.7|232.82|234.45|231.57|236.88|234|233.52|230.64|0
1647365700000|2022-03-15 17:35:00|234.26|231.38|234.94|232.06|235.38|232.5|232.84|229.96|0
1647366000000|2022-03-15 17:40:00|234.75|231.87|233.01|230.13|235.75|232.87|231.78|228.9|0
1647366300000|2022-03-15 17:45:00|233.14|230.26|233.88|231|234.5|231.62|232.02|229.14|0
1647366600000|2022-03-15 17:50:00|233.63|230.75|232.39|229.51|233.63|230.75|231.83|228.95|0
1647366900000|2022-03-15 17:55:00|232.26|229.38|230.29|227.41|232.51|229.63|229.43|226.55|0
1647367200000|2022-03-15 18:00:00|230.66|227.78|234.86|231.98|234.86|231.98|229.18|226.3|0
1647367500000|2022-03-15 18:05:00|234.73|231.85|231.63|228.75|235.48|232.6|231.08|228.2|0
1647367800000|2022-03-15 18:10:00|231.88|229|233.86|230.98|234.85|231.97|231.14|228.26|0
1647368100000|2022-03-15 18:15:00|233.98|231.1|238.23|235.35|239.11|236.23|233.73|230.85|0
1647368400000|2022-03-15 18:20:00|237.97|235.09|237.09|234.21|239.3|236.42|236.34|233.46|0
1647368700000|2022-03-15 18:25:00|236.72|233.84|235.96|233.08|237.47|234.59|234.97|232.09|0
1647369000000|2022-03-15 18:30:00|236.09|233.21|232.6|229.72|238.09|235.21|231.86|228.98|0
1647369300000|2022-03-15 18:35:00|232.72|229.84|233.09|230.21|234.71|231.83|231.98|229.1|0
1647369600000|2022-03-15 18:40:00|232.97|230.09|230.87|227.99|233.46|230.58|230.38|227.5|0
1647369900000|2022-03-15 18:45:00|230.74|227.86|227.07|224.19|231.23|228.35|227.07|224.19|0
1647370200000|2022-03-15 18:50:00|226.7|223.82|225.73|222.85|226.7|223.82|224.88|222|0
1647370500000|2022-03-15 18:55:00|225.85|222.97|223.07|220.19|226.33|223.45|222.71|219.83|0
1647370800000|2022-03-15 19:00:00|223.79|220.91|223.55|220.67|224.64|221.76|221.99|219.11|0
1647371100000|2022-03-15 19:05:00|223.67|220.79|223.42|220.54|223.79|220.91|221.99|219.11|0
1647371400000|2022-03-15 19:10:00|223.18|220.3|222.82|219.94|223.66|220.78|221.03|218.15|0
1647371700000|2022-03-15 19:15:00|222.64|219.76|218.76|215.88|222.7|219.82|218.41|215.53|0
1647372000000|2022-03-15 19:20:00|218.64|215.76|217.57|214.69|219.95|217.07|216.98|214.1|0
1647372300000|2022-03-15 19:25:00|217.22|214.34|217.81|214.93|218.16|215.28|216.75|213.87|0
1647372600000|2022-03-15 19:30:00|217.92|215.04|217.21|214.33|217.92|215.04|214.51|211.63|0
1647372900000|2022-03-15 19:35:00|217.45|214.57|216.85|213.97|218.51|215.63|216.85|213.97|0
1647373200000|2022-03-15 19:40:00|216.38|213.5|217.68|214.8|219.22|216.34|216.27|213.39|0
1647373500000|2022-03-15 19:45:00|216.85|213.97|213.68|210.8|219.63|216.75|213.57|210.69|0
1647373800000|2022-03-15 19:50:00|213.04|210.16|215|212.12|215|212.12|211.1|208.22|0
1647374100000|2022-03-15 19:55:00|215.7|212.82|216.75|213.87|219.24|216.36|215.47|212.59|0
1647374400000|2022-03-15 20:00:00|216.23|213.35|218.28|215.4|218.4|215.52|215.81|212.93|0
1647374700000|2022-03-15 20:05:00|218.46|215.58|219.47|216.59|219.94|217.06|217.46|214.58|0
1647375000000|2022-03-15 20:10:00|219.58|216.7|220.18|217.3|220.29|217.41|218.34|215.46|0
1647375300000|2022-03-15 20:15:00|220.24|216.88|218.87|215.51|220.24|216.88|218.28|214.92|0
1647375600000|2022-03-15 20:20:00|218.93|215.57|218.63|215.27|218.99|215.63|218.27|214.91|0
1647375900000|2022-03-15 20:25:00|218.75|215.39|219.33|215.97|219.33|215.97|218.51|215.15|0
1647376200000|2022-03-15 20:30:00|219.16|215.8|219.21|215.85|219.81|216.45|218.98|215.62|0
1647376500000|2022-03-15 20:35:00|219.09|215.73|217.67|214.31|219.33|215.97|217.67|214.31|0
1647376800000|2022-03-15 20:40:00|217.79|214.43|217.84|214.48|218.61|215.25|217.43|214.07|0
1647377100000|2022-03-15 20:45:00|217.73|214.37|217.78|214.42|218.43|215.07|217.55|214.19|0
1647377400000|2022-03-15 20:50:00|217.96|214.6|218.48|215.12|218.55|215.19|217.84|214.48|0
1647377700000|2022-03-15 20:55:00|218.37|215.01|219.25|215.89|219.55|216.19|218.01|214.65|0
1647378000000|2022-03-15 21:00:00|219.38|216.02|219.1|215.74|219.64|216.28|219.05|215.69|0
1647378300000|2022-03-15 21:05:00|219.17|215.81|219.35|215.99|219.62|216.26|219.05|215.69|0
1647378600000|2022-03-15 21:10:00|219.39|216.03|219.13|215.77|219.44|216.08|219.13|215.77|0
1647378900000|2022-03-15 21:15:00|218.99|215.63|219.45|216.09|219.45|216.09|218.99|215.63|0
1647379200000|2022-03-15 21:20:00|219.38|216.02|219.36|216|219.5|216.14|219.28|215.92|0
1647379500000|2022-03-15 21:25:00|219.34|215.98|219.02|215.66|219.34|215.98|218.96|215.6|0
1647379800000|2022-03-15 21:30:00|219.01|215.65|219.01|215.65|219.03|215.67|219.01|215.65|0
1647380100000|2022-03-15 21:35:00|218.99|215.63|219.18|215.82|219.18|215.82|218.99|215.63|0
1647380400000|2022-03-15 21:40:00|219.16|215.8|219.15|215.79|219.19|215.83|219.15|215.79|0
1647380700000|2022-03-15 21:45:00|219.14|215.78|219.14|215.78|219.22|215.86|219.11|215.75|0
1647381000000|2022-03-15 21:50:00|219.13|215.77|219.17|215.81|219.17|215.81|219.13|215.77|0
1647381300000|2022-03-15 21:55:00|219.15|215.79|219.11|215.75|219.35|215.99|219.11|215.75|0
1647381600000|2022-03-15 22:00:00|218.26|214.9|219.44|216.08|219.5|216.14|218.26|214.9|0
1647381900000|2022-03-15 22:05:00|219.38|216.02|220.2|216.84|220.56|217.2|219.38|216.02|0
1647382200000|2022-03-15 22:10:00|220.27|216.91|219.72|216.36|221.04|217.68|219.72|216.36|0
1647382500000|2022-03-15 22:15:00|219.84|216.48|219.48|216.12|219.84|216.48|219.25|215.89|0
1647382800000|2022-03-15 22:20:00|219.36|216|219.95|216.59|220.07|216.71|219.13|215.77|0
1647383100000|2022-03-15 22:25:00|220.02|216.66|220.07|216.71|220.19|216.83|219.36|216|0
1647383400000|2022-03-15 22:30:00|219.83|216.47|220.3|216.94|220.3|216.94|219.71|216.35|0
1647383700000|2022-03-15 22:35:00|220.18|216.82|220.54|217.18|220.66|217.3|220.06|216.7|0
1647384000000|2022-03-15 22:40:00|220.48|217.12|220.41|217.05|220.48|217.12|219.82|216.46|0
1647384300000|2022-03-15 22:45:00|220.36|217|220.05|216.69|220.41|217.05|219.82|216.46|0
1647384600000|2022-03-15 22:50:00|220.11|216.75|219.75|216.39|220.17|216.81|219.69|216.33|0
1647384900000|2022-03-15 22:55:00|219.81|216.45|220.04|216.68|220.64|217.28|219.75|216.39|0
1647385200000|2022-03-15 23:00:00|219.87|216.51|220.34|216.98|220.34|216.98|219.69|216.33|0
1647385500000|2022-03-15 23:05:00|220.28|216.92|220.63|217.27|220.87|217.51|220.16|216.8|0
1647385800000|2022-03-15 23:10:00|220.57|217.21|220.87|217.51|220.99|217.63|220.51|217.15|0
1647386100000|2022-03-15 23:15:00|220.75|217.39|220.03|216.67|220.75|217.39|219.67|216.31|0
1647386400000|2022-03-15 23:20:00|219.91|216.55|219.19|215.83|220.03|216.67|218.72|215.36|0
1647386700000|2022-03-15 23:25:00|219.25|215.89|219.78|216.42|220.32|216.96|219.19|215.83|0
1647387000000|2022-03-15 23:30:00|219.84|216.48|220.25|216.89|220.85|217.49|219.84|216.48|0
1647387300000|2022-03-15 23:35:00|220.37|217.01|216.94|213.58|220.67|217.31|215.71|212.35|0
1647387600000|2022-03-15 23:40:00|217|213.64|216.7|213.34|217.05|213.69|216.35|212.99|0
1647387900000|2022-03-15 23:45:00|216.58|213.22|217.52|214.16|217.87|214.51|216.34|212.98|0
1647388200000|2022-03-15 23:50:00|217.7|214.34|219.52|216.16|219.88|216.52|217.7|214.34|0
1647388500000|2022-03-15 23:55:00|219.64|216.28|219.76|216.4|220.47|217.11|219.05|215.69|0
1647388800000|2022-03-16 00:00:00|220|216.64|220.83|217.47|221.18|217.82|219.46|216.1|0
1647389100000|2022-03-16 00:05:00|220.71|217.35|219.87|216.51|221.06|217.7|219.63|216.27|0
1647389400000|2022-03-16 00:10:00|219.75|216.39|220.58|217.22|220.58|217.22|219.39|216.03|0
1647389700000|2022-03-16 00:15:00|220.7|217.34|222.37|219.01|222.85|219.49|220.7|217.34|0
1647390000000|2022-03-16 00:20:00|222.61|219.25|222.96|219.6|223.93|220.57|222.25|218.89|0
1647390300000|2022-03-16 00:25:00|222.72|219.36|222.72|219.36|223.56|220.2|222.36|219|0
1647390600000|2022-03-16 00:30:00|222.6|219.24|222.36|219|222.66|219.3|221.04|217.68|0
1647390900000|2022-03-16 00:35:00|222.42|219.06|222.95|219.59|223.31|219.95|222.36|219|0
1647391200000|2022-03-16 00:40:00|223.07|219.71|223.13|219.77|223.55|220.19|222.47|219.11|0
1647391500000|2022-03-16 00:45:00|223.19|219.83|223.61|220.25|223.61|220.25|222.59|219.23|0
1647391800000|2022-03-16 00:50:00|223.42|220.06|223.24|219.88|223.66|220.3|222.58|219.22|0
1647392100000|2022-03-16 00:55:00|223.3|219.94|222.28|218.92|223.3|219.94|221.26|217.9|0
1647392400000|2022-03-16 01:00:00|222.22|218.86|221.92|218.56|222.69|219.33|221.8|218.44|0
1647392700000|2022-03-16 01:05:00|221.8|218.44|222.39|219.03|222.69|219.33|221.13|217.77|0
1647393000000|2022-03-16 01:10:00|222.33|218.97|222.03|218.67|223.29|219.93|221.96|218.6|0
1647393300000|2022-03-16 01:15:00|222.2|218.84|221.48|218.12|222.32|218.96|221.36|218|0
1647393600000|2022-03-16 01:20:00|221.36|218|221.42|218.06|222.08|218.72|221.24|217.88|0
1647393900000|2022-03-16 01:25:00|221.48|218.12|222.01|218.65|222.32|218.96|221.42|218.06|0
1647394200000|2022-03-16 01:30:00|221.83|218.47|222.43|219.07|222.73|219.37|221.47|218.11|0
1647394500000|2022-03-16 01:35:00|222.31|218.95|222.54|219.18|222.54|219.18|221.53|218.17|0
1647394800000|2022-03-16 01:40:00|222.42|219.06|222.54|219.18|222.61|219.25|221.82|218.46|0
1647395100000|2022-03-16 01:45:00|222.42|219.06|222.3|218.94|222.78|219.42|221.82|218.46|0
1647395400000|2022-03-16 01:50:00|222.18|218.82|221.57|218.21|222.42|219.06|221.34|217.98|0
1647395700000|2022-03-16 01:55:00|221.64|218.28|220.49|217.13|221.93|218.57|220.14|216.78|0
1647396000000|2022-03-16 02:00:00|220.38|217.02|218.95|215.59|220.49|217.13|218.71|215.35|0
1647396300000|2022-03-16 02:05:00|219.01|215.65|219|215.64|219.54|216.18|218.94|215.58|0
1647396600000|2022-03-16 02:10:00|218.94|215.58|216.78|213.42|218.94|215.58|216.78|213.42|0
1647396900000|2022-03-16 02:15:00|216.96|213.6|217.96|214.6|218.2|214.84|216.66|213.3|0
1647397200000|2022-03-16 02:20:00|218.08|214.72|218.55|215.19|219.26|215.9|217.96|214.6|0
1647397500000|2022-03-16 02:25:00|218.61|215.25|217.83|214.47|219.02|215.66|217.83|214.47|0
1647397800000|2022-03-16 02:30:00|217.95|214.59|219.13|215.77|219.37|216.01|217.71|214.35|0
1647398100000|2022-03-16 02:35:00|219.08|215.72|218.18|214.82|219.49|216.13|217.83|214.47|0
1647398400000|2022-03-16 02:40:00|218.24|214.88|217.7|214.34|218.42|215.06|216.76|213.4|0
1647398700000|2022-03-16 02:45:00|217.82|214.46|217.46|214.1|217.94|214.58|217.11|213.75|0
1647399000000|2022-03-16 02:50:00|217.34|213.98|218.47|215.11|218.52|215.16|217.34|213.98|0
1647399300000|2022-03-16 02:55:00|218.52|215.16|219.23|215.87|219.71|216.35|218.47|215.11|0
1647399600000|2022-03-16 03:00:00|219.35|215.99|219.59|216.23|219.71|216.35|218.52|215.16|0
1647399900000|2022-03-16 03:05:00|219.41|216.05|220.78|217.42|221.14|217.78|219.23|215.87|0
1647400200000|2022-03-16 03:10:00|220.72|217.36|220.29|216.93|220.72|217.36|220.06|216.7|0
1647400500000|2022-03-16 03:15:00|220.41|217.05|219.22|215.86|220.89|217.53|219.1|215.74|0
1647400800000|2022-03-16 03:20:00|219.16|215.8|218.38|215.02|219.75|216.39|218.38|215.02|0
1647401100000|2022-03-16 03:25:00|218.5|215.14|218.26|214.9|218.62|215.26|216.84|213.48|0
1647401400000|2022-03-16 03:30:00|218.14|214.78|219.27|215.91|219.32|215.96|218.14|214.78|0
1647401700000|2022-03-16 03:35:00|219.32|215.96|217.48|214.12|219.32|215.96|217.18|213.82|0
1647402000000|2022-03-16 03:40:00|217.54|214.18|218.96|215.6|219.08|215.72|217.54|214.18|0
1647402300000|2022-03-16 03:45:00|218.78|215.42|218.24|214.88|218.96|215.6|217.89|214.53|0
1647402600000|2022-03-16 03:50:00|218.19|214.83|219.55|216.19|219.55|216.19|218.19|214.83|0
1647402900000|2022-03-16 03:55:00|219.31|215.95|219.13|215.77|219.31|215.95|218.12|214.76|0
1647403200000|2022-03-16 04:00:00|219.07|215.71|218.35|214.99|219.07|215.71|218.11|214.75|0
1647403500000|2022-03-16 04:05:00|218.29|214.93|218.34|214.98|218.7|215.34|217.64|214.28|0
1647403800000|2022-03-16 04:10:00|218.29|214.93|218.34|214.98|218.46|215.1|217.75|214.39|0
1647404100000|2022-03-16 04:15:00|218.46|215.1|218.93|215.57|219.05|215.69|218.34|214.98|0
1647404400000|2022-03-16 04:20:00|219.05|215.69|219.4|216.04|219.64|216.28|218.75|215.39|0
1647404700000|2022-03-16 04:25:00|219.35|215.99|219.22|215.86|219.52|216.16|219.04|215.68|0
1647405000000|2022-03-16 04:30:00|219.28|215.92|219.63|216.27|219.87|216.51|219.28|215.92|0
1647405300000|2022-03-16 04:35:00|219.7|216.34|218.8|215.44|219.7|216.34|218.62|215.26|0
1647405600000|2022-03-16 04:40:00|218.86|215.5|218.67|215.31|218.91|215.55|218.32|214.96|0
1647405900000|2022-03-16 04:45:00|218.73|215.37|217.19|213.83|218.73|215.37|217.19|213.83|0
1647406200000|2022-03-16 04:50:00|217.25|213.89|217.42|214.06|217.84|214.48|217.19|213.83|0
1647406500000|2022-03-16 04:55:00|217.36|214|217.59|214.23|217.59|214.23|216.89|213.53|0
1647406800000|2022-03-16 05:00:00|217.24|213.88|216.88|213.52|217.3|213.94|216|212.64|0
1647407100000|2022-03-16 05:05:00|216.82|213.46|216.52|213.16|216.88|213.52|215.99|212.63|0
1647407400000|2022-03-16 05:10:00|216.4|213.04|217.94|214.58|218|214.64|216.4|213.04|0
1647407700000|2022-03-16 05:15:00|218.17|214.81|216.04|212.68|218.17|214.81|215.92|212.56|0
1647408000000|2022-03-16 05:20:00|215.69|212.33|214.57|211.21|215.87|212.51|214.51|211.15|0
1647408300000|2022-03-16 05:25:00|214.51|211.15|213.39|210.03|214.51|211.15|213.22|209.86|0
1647408600000|2022-03-16 05:30:00|213.45|210.09|213.49|210.13|215.36|212|213.45|210.09|0
1647408900000|2022-03-16 05:35:00|213.25|209.89|212.55|209.19|214.07|210.71|212.32|208.96|0
1647409200000|2022-03-16 05:40:00|212.49|209.13|210.12|206.76|212.67|209.31|210.12|206.76|0
1647409500000|2022-03-16 05:45:00|210.23|206.87|208.05|204.69|210.35|206.99|206.11|202.75|0
1647409800000|2022-03-16 05:50:00|208.28|204.92|210.34|206.98|210.69|207.33|207.82|204.46|0
1647410100000|2022-03-16 05:55:00|210.22|206.86|210.1|206.74|211.38|208.02|210.1|206.74|0
1647410400000|2022-03-16 06:00:00|210.05|206.69|209.76|206.4|210.68|207.32|209.76|206.4|0
1647410700000|2022-03-16 06:05:00|209.87|206.51|209.64|206.28|210.67|207.31|208.78|205.42|0
1647411000000|2022-03-16 06:10:00|209.75|206.39|209.23|205.87|209.98|206.62|208.72|205.36|0
1647411300000|2022-03-16 06:15:00|209.35|205.99|207.4|204.04|209.63|206.27|207.34|203.98|0
1647411600000|2022-03-16 06:20:00|207.34|203.98|207.45|204.09|208.48|205.12|207.22|203.86|0
1647411900000|2022-03-16 06:25:00|207.39|204.03|208.47|205.11|208.76|205.4|207.39|204.03|0
1647412200000|2022-03-16 06:30:00|208.59|205.23|207.44|204.08|209.16|205.8|206.76|203.4|0
1647412500000|2022-03-16 06:35:00|207.5|204.14|206.98|203.62|208.12|204.76|206.86|203.5|0
1647412800000|2022-03-16 06:40:00|207.04|203.68|205.04|201.68|208.23|204.87|204.54|201.18|0
1647413100000|2022-03-16 06:45:00|205.1|201.74|203.46|200.1|205.27|201.91|203.29|199.93|0
1647413400000|2022-03-16 06:50:00|203.35|199.99|203.68|200.32|206.06|202.7|203.35|199.99|0
1647413700000|2022-03-16 06:55:00|203.79|200.43|203.11|199.75|205.26|201.9|203|199.64|0
1647414000000|2022-03-16 07:00:00|203|199.64|203.9|200.54|204.24|200.88|202.89|199.53|0
1647414300000|2022-03-16 07:05:00|203.54|200.66|202.23|199.35|205.77|202.89|202.08|199.2|0
1647414600000|2022-03-16 07:10:00|202.11|199.23|200.54|197.66|202.45|199.57|200.54|197.66|0
1647414900000|2022-03-16 07:15:00|200.65|197.77|202.44|199.56|202.44|199.56|200.65|197.77|0
1647415200000|2022-03-16 07:20:00|202.39|199.51|203.57|200.69|203.68|200.8|201.99|199.11|0
1647415500000|2022-03-16 07:25:00|203.68|200.8|202.89|200.01|204.02|201.14|202.66|199.78|0
1647415800000|2022-03-16 07:30:00|203.11|200.23|204.24|201.36|204.86|201.98|203|200.12|0
1647416100000|2022-03-16 07:35:00|204.12|201.24|201.87|198.99|204.24|201.36|201.31|198.43|0
1647416400000|2022-03-16 07:40:00|201.98|199.1|204.11|201.23|204.12|201.24|201.98|199.1|0
1647416700000|2022-03-16 07:45:00|204.23|201.35|202.48|199.6|204.57|201.69|202.31|199.43|0
1647417000000|2022-03-16 07:50:00|202.42|199.54|199.75|196.87|202.76|199.88|199.13|196.25|0
1647417300000|2022-03-16 07:55:00|199.86|196.98|199.13|196.25|200.7|197.82|198.79|195.91|0
1647417600000|2022-03-16 08:00:00|199.35|196.47|197.9|195.02|200.36|197.48|197.45|194.57|0
1647417900000|2022-03-16 08:05:00|198.12|195.24|198.67|195.79|199.74|196.86|198.01|195.13|0
1647418200000|2022-03-16 08:10:00|198.56|195.68|199.56|196.68|199.68|196.8|197.11|194.23|0
1647418500000|2022-03-16 08:15:00|199.62|196.74|194.79|191.91|199.62|196.74|194.57|191.69|0
1647418800000|2022-03-16 08:20:00|194.9|192.02|197.55|194.67|198.1|195.22|194.9|192.02|0
1647419100000|2022-03-16 08:25:00|197.72|194.84|195.99|193.11|198.38|195.5|195.44|192.56|0
1647419400000|2022-03-16 08:30:00|196.05|193.17|194.5|191.62|197.82|194.94|193.35|190.47|0
1647419700000|2022-03-16 08:35:00|194.67|191.79|194.99|192.11|196.43|193.55|193.02|190.14|0
1647420000000|2022-03-16 08:40:00|195.1|192.22|196.2|193.32|196.2|193.32|194.33|191.45|0
1647420300000|2022-03-16 08:45:00|196.42|193.54|196.09|193.21|196.81|193.93|195.37|192.49|0
1647420600000|2022-03-16 08:50:00|196.03|193.15|196.47|193.59|197.03|194.15|195.86|192.98|0
1647420900000|2022-03-16 08:55:00|196.3|193.42|194.98|192.1|196.47|193.59|194.98|192.1|0
1647421200000|2022-03-16 09:00:00|194.87|191.99|194.31|191.43|195.03|192.15|194.09|191.21|0
1647421500000|2022-03-16 09:05:00|194.42|191.54|194.2|191.32|194.53|191.65|193.76|190.88|0
1647421800000|2022-03-16 09:10:00|193.65|190.77|193.81|190.93|194.53|191.65|193.21|190.33|0
1647422100000|2022-03-16 09:15:00|193.86|190.98|193.48|190.6|193.97|191.09|192.11|189.23|0
1647422400000|2022-03-16 09:20:00|193.53|190.65|193.26|190.38|193.86|190.98|192.98|190.1|0
1647422700000|2022-03-16 09:25:00|193.42|190.54|192.21|189.33|193.53|190.65|192|189.12|0
1647423000000|2022-03-16 09:30:00|192.32|189.44|194.24|191.36|194.24|191.36|191.45|188.57|0
1647423300000|2022-03-16 09:35:00|194.49|191.61|191.5|188.62|194.6|191.72|190.85|187.97|0
1647423600000|2022-03-16 09:40:00|191.45|188.57|192.59|189.71|192.59|189.71|191.45|188.57|0
1647423900000|2022-03-16 09:45:00|192.7|189.82|192.91|190.03|193.52|190.64|192.58|189.7|0
1647424200000|2022-03-16 09:50:00|192.75|189.87|193.24|190.36|193.24|190.36|191.49|188.61|0
1647424500000|2022-03-16 09:55:00|193.35|190.47|193.67|190.79|194.22|191.34|192.69|189.81|0
1647424800000|2022-03-16 10:00:00|193.78|190.9|192.79|189.91|194.11|191.23|192.41|189.53|0
1647425100000|2022-03-16 10:05:00|192.9|190.02|192.9|190.02|193.28|190.4|192.35|189.47|0
1647425400000|2022-03-16 10:10:00|191.69|188.81|187.9|185.02|192.13|189.25|187.14|184.26|0
1647425700000|2022-03-16 10:15:00|187.74|184.86|188.43|185.55|189.19|186.31|186.45|183.57|0
1647426000000|2022-03-16 10:20:00|188.38|185.5|188.43|185.55|188.65|185.77|188.1|185.22|0
1647426300000|2022-03-16 10:25:00|188.37|185.49|189.72|186.84|189.72|186.84|188.37|185.49|0
1647426600000|2022-03-16 10:30:00|189.39|186.51|188.74|185.86|189.56|186.68|188.42|185.54|0
1647426900000|2022-03-16 10:35:00|188.69|185.81|190.04|187.16|191.45|188.57|188.52|185.64|0
1647427200000|2022-03-16 10:40:00|190.14|187.26|188.19|185.31|191.12|188.24|188.19|185.31|0
1647427500000|2022-03-16 10:45:00|187.98|185.1|189.05|186.17|189.87|186.99|187.71|184.83|0
1647427800000|2022-03-16 10:50:00|188.84|185.96|189.27|186.39|189.97|187.09|188.84|185.96|0
1647428100000|2022-03-16 10:55:00|189.37|186.49|189.15|186.27|190.13|187.25|188.94|186.06|0
1647428400000|2022-03-16 11:00:00|189.37|186.49|190.89|188.01|191.1|188.22|189.15|186.27|0
1647428700000|2022-03-16 11:05:00|191.1|188.22|190.5|187.62|191.32|188.44|190.34|187.46|0
1647429000000|2022-03-16 11:10:00|190.45|187.57|190.55|187.67|191.15|188.27|189.79|186.91|0
1647429300000|2022-03-16 11:15:00|190.77|187.89|191.58|188.7|192.18|189.3|190.77|187.89|0
1647429600000|2022-03-16 11:20:00|191.53|188.65|190.93|188.05|192.18|189.3|190.44|187.56|0
1647429900000|2022-03-16 11:25:00|190.98|188.1|190.54|187.66|191.03|188.15|190|187.12|0
1647430200000|2022-03-16 11:30:00|190.65|187.77|189.62|186.74|190.65|187.77|188.75|185.87|0
1647430500000|2022-03-16 11:35:00|189.56|186.68|188.58|185.7|189.77|186.89|188.04|185.16|0
1647430800000|2022-03-16 11:40:00|188.64|185.76|189.01|186.13|189.55|186.67|188.58|185.7|0
1647431100000|2022-03-16 11:45:00|189.12|186.24|190.41|187.53|190.52|187.64|188.85|185.97|0
1647431400000|2022-03-16 11:50:00|190.52|187.64|188.89|186.01|190.52|187.64|188.36|185.48|0
1647431700000|2022-03-16 11:55:00|189|186.12|188.24|185.36|189.32|186.44|188.24|185.36|0
1647432000000|2022-03-16 12:00:00|188.03|185.15|187.92|185.04|188.24|185.36|187.16|184.28|0
1647432300000|2022-03-16 12:05:00|188.02|185.14|187.05|184.17|188.35|185.47|187.05|184.17|0
1647432600000|2022-03-16 12:10:00|187.11|184.23|188.34|185.46|188.45|185.57|187.05|184.17|0
1647432900000|2022-03-16 12:15:00|188.12|185.24|188.44|185.56|188.55|185.67|187.64|184.76|0
1647433200000|2022-03-16 12:20:00|188.66|185.78|189.09|186.21|189.31|186.43|188.22|185.34|0
1647433500000|2022-03-16 12:25:00|189.19|186.31|189.19|186.31|189.52|186.64|188.44|185.56|0
1647433800000|2022-03-16 12:30:00|189.08|186.2|190.92|188.04|191.03|188.15|188.6|185.72|0
1647434100000|2022-03-16 12:35:00|191.03|188.15|193|190.12|193.11|190.23|190.92|188.04|0
1647434400000|2022-03-16 12:40:00|193.1|190.22|192.72|189.84|193.1|190.22|191.85|188.97|0
1647434700000|2022-03-16 12:45:00|192.66|189.78|193.33|190.45|194.21|191.33|191.66|188.78|0
1647435000000|2022-03-16 12:50:00|193.44|190.56|193.87|190.99|194.76|191.88|193|190.12|0
1647435300000|2022-03-16 12:55:00|193.76|190.88|194.42|191.54|195.08|192.2|193.54|190.66|0
1647435600000|2022-03-16 13:00:00|194.31|191.43|195.3|192.42|195.63|192.75|194.15|191.27|0
1647435900000|2022-03-16 13:05:00|195.41|192.53|195.57|192.69|196.96|194.08|195.41|192.53|0
1647436200000|2022-03-16 13:10:00|195.52|192.64|195.73|192.85|196.07|193.19|195.29|192.41|0
1647436500000|2022-03-16 13:15:00|196.07|193.19|194.85|191.97|196.51|193.63|194.74|191.86|0
1647436800000|2022-03-16 13:20:00|194.96|192.08|192.97|190.09|195.29|192.41|192.97|190.09|0
1647437100000|2022-03-16 13:25:00|193.08|190.2|195.61|192.73|196.17|193.29|193.08|190.2|0
1647437400000|2022-03-16 13:30:00|195.39|192.51|192.31|189.43|195.39|192.51|192.31|189.43|0
1647437700000|2022-03-16 13:35:00|192.09|189.21|186.89|184.01|192.52|189.64|186.78|183.9|0
1647438000000|2022-03-16 13:40:00|187|184.12|185.71|182.83|187.27|184.39|185.28|182.4|0
1647438300000|2022-03-16 13:45:00|185.5|182.62|184.91|182.03|185.6|182.72|183.37|180.49|0
1647438600000|2022-03-16 13:50:00|184.75|181.87|187.2|184.32|187.74|184.86|184.11|181.23|0
1647438900000|2022-03-16 13:55:00|187.31|184.43|186.66|183.78|187.63|184.75|185.17|182.29|0
1647439200000|2022-03-16 14:00:00|186.23|183.35|188.59|185.71|189.67|186.79|185.16|182.28|0
1647439500000|2022-03-16 14:05:00|188.54|185.66|191.4|188.52|191.41|188.53|188.37|185.49|0
1647439800000|2022-03-16 14:10:00|191.51|188.63|183.66|180.78|191.62|188.74|182.7|179.82|0
1647440100000|2022-03-16 14:15:00|183.23|180.35|175.88|173|183.23|180.35|173.72|170.84|0
1647440400000|2022-03-16 14:20:00|176.08|173.2|175.65|172.77|179.4|176.52|174.11|171.23|0
1647440700000|2022-03-16 14:25:00|175.55|172.67|177|174.12|177|174.12|174.52|171.64|0
1647441000000|2022-03-16 14:30:00|176.69|173.81|174.92|172.04|177.1|174.22|173.59|170.71|0
1647441300000|2022-03-16 14:35:00|175.03|172.15|175.8|172.92|178.56|175.68|174.77|171.89|0
1647441600000|2022-03-16 14:40:00|175.64|172.76|180.13|177.25|182.47|179.59|174.92|172.04|0
1647441900000|2022-03-16 14:45:00|180.66|177.78|179.71|176.83|181.61|178.73|179.18|176.3|0
1647442200000|2022-03-16 14:50:00|180.18|177.3|179.91|177.03|180.97|178.09|178.34|175.46|0
1647442500000|2022-03-16 14:55:00|179.81|176.93|177.6|174.72|182.03|179.15|177.6|174.72|0
1647442800000|2022-03-16 15:00:00|177.39|174.51|177.29|174.41|182.03|179.15|176.98|174.1|0
1647443100000|2022-03-16 15:05:00|177.39|174.51|179.27|176.39|180.11|177.23|176.87|173.99|0
1647443400000|2022-03-16 15:10:00|178.75|175.87|179.48|176.6|179.69|176.81|178.12|175.24|0
1647443700000|2022-03-16 15:15:00|179.58|176.7|179.37|176.49|181.16|178.28|178.85|175.97|0
1647444000000|2022-03-16 15:20:00|179.26|176.38|179.36|176.48|180.84|177.96|178.74|175.86|0
1647444300000|2022-03-16 15:25:00|179.26|176.38|179.26|176.38|179.89|177.01|178.73|175.85|0
1647444600000|2022-03-16 15:30:00|179.25|176.37|178.73|175.85|179.57|176.69|178.1|175.22|0
1647444900000|2022-03-16 15:35:00|178.52|175.64|180.2|177.32|181.78|178.9|178.52|175.64|0
1647445200000|2022-03-16 15:40:00|180.09|177.21|180.4|177.52|181.89|179.01|179.98|177.1|0
1647445500000|2022-03-16 15:45:00|180.3|177.42|179.77|176.89|181.35|178.47|179.77|176.89|0
1647445800000|2022-03-16 15:50:00|179.66|176.78|179.03|176.15|180.19|177.31|178.4|175.52|0
1647446100000|2022-03-16 15:55:00|178.92|176.04|178.6|175.72|179.97|177.09|178.08|175.2|0
1647446400000|2022-03-16 16:00:00|178.5|175.62|176.93|174.05|179.44|176.56|176.3|173.42|0
1647446700000|2022-03-16 16:05:00|176.77|173.89|177.93|175.53|178.18|175.53|176.68|173.89|0
1647447000000|2022-03-16 16:10:00|178.04|175.64|178.45|176.05|178.67|176.27|177.52|175.12|0
1647447300000|2022-03-16 16:15:00|178.19|175.79|177.72|175.32|178.66|176.26|177.3|174.9|0
1647447600000|2022-03-16 16:20:00|177.93|175.53|178.45|176.05|178.66|176.26|177.14|174.74|0
1647447900000|2022-03-16 16:25:00|178.66|176.26|178.44|176.04|180.34|177.94|178.44|176.04|0
1647448200000|2022-03-16 16:30:00|178.34|175.94|178.44|176.04|179.13|176.73|177.92|175.52|0
1647448500000|2022-03-16 16:35:00|178.33|175.93|180.86|178.46|181.02|178.62|178.23|175.83|0
1647448800000|2022-03-16 16:40:00|181.07|178.67|179.06|176.66|181.6|179.2|178.43|176.03|0
1647449100000|2022-03-16 16:45:00|178.96|176.56|185.4|183|185.99|183.59|178.96|176.56|0
1647449400000|2022-03-16 16:50:00|185.13|182.73|184.58|182.18|186.2|183.8|183.83|181.43|0
1647449700000|2022-03-16 16:55:00|184.91|182.51|184.15|181.75|185.66|183.26|183.83|181.43|0
1647450000000|2022-03-16 17:00:00|184.04|181.64|185.54|183.14|185.98|183.58|183.18|180.78|0
1647450300000|2022-03-16 17:05:00|185.71|183.31|189.4|187|189.68|187.28|184.57|182.17|0
1647450600000|2022-03-16 17:10:00|189.57|187.17|189.56|187.16|191.22|188.82|189.02|186.62|0
1647450900000|2022-03-16 17:15:00|189.51|187.11|189.12|186.72|190.11|187.71|188.69|186.29|0
1647451200000|2022-03-16 17:20:00|188.79|186.39|188.02|185.62|190.55|188.15|187.37|184.97|0
1647451500000|2022-03-16 17:25:00|187.92|185.52|188.57|186.17|189.39|186.99|187.8|185.4|0
1647451800000|2022-03-16 17:30:00|188.46|186.06|186.39|183.99|188.46|186.06|185.52|183.12|0
1647452100000|2022-03-16 17:35:00|186.71|184.31|186.92|184.52|187.58|185.18|185.41|183.01|0
1647452400000|2022-03-16 17:40:00|187.03|184.63|187.63|185.23|189.21|186.81|186.71|184.31|0
1647452700000|2022-03-16 17:45:00|187.68|185.28|186.92|184.52|188.44|186.04|186.7|184.3|0
1647453000000|2022-03-16 17:50:00|187.03|184.63|186.43|184.03|188.28|185.88|186.15|183.75|0
1647453300000|2022-03-16 17:55:00|186.26|183.86|185.88|183.48|186.69|184.29|184.64|182.24|0
1647453600000|2022-03-16 18:00:00|189.42|187.02|195.74|193.34|196.19|193.79|185.99|183.59|0
1647453900000|2022-03-16 18:05:00|195.17|192.77|202.66|200.26|202.66|200.26|193.94|191.54|0
1647454200000|2022-03-16 18:10:00|203.01|200.61|206.92|204.52|207.16|204.76|195.64|193.24|0
1647454500000|2022-03-16 18:15:00|207.04|204.64|199.66|197.26|207.74|205.34|199.32|196.92|0
1647454800000|2022-03-16 18:20:00|199.2|196.8|206.45|204.05|206.8|204.4|198.75|196.35|0
1647455100000|2022-03-16 18:25:00|206.8|204.4|208.02|205.62|208.67|206.27|202.86|200.46|0
1647455400000|2022-03-16 18:30:00|208.84|206.44|212.44|210.04|215.55|213.15|208.67|206.27|0
1647455700000|2022-03-16 18:35:00|212.32|209.92|201.99|199.59|214.95|212.55|201.99|199.59|0
1647456000000|2022-03-16 18:40:00|202.27|199.87|195.41|193.01|203.02|200.62|193.9|191.5|0
1647456300000|2022-03-16 18:45:00|195.35|192.95|194.45|192.05|197.71|195.31|191.23|188.83|0
1647456600000|2022-03-16 18:50:00|194.17|191.77|188.9|186.5|197.43|195.03|188.9|186.5|0
1647456900000|2022-03-16 18:55:00|188.79|186.39|190.22|187.82|190.44|188.04|183.67|181.27|0
1647457200000|2022-03-16 19:00:00|189.06|186.66|186.92|184.52|192.55|190.15|185.94|183.54|0
1647457500000|2022-03-16 19:05:00|186.7|184.3|189.11|186.71|191.54|189.14|183.45|181.05|0
1647457800000|2022-03-16 19:10:00|189.44|187.04|185.93|183.53|190.32|187.92|185.61|183.21|0
1647458100000|2022-03-16 19:15:00|185.6|183.2|180.71|178.31|188.33|185.93|180.6|178.2|0
1647458400000|2022-03-16 19:20:00|180.6|178.2|177.89|175.49|181.18|178.78|176.63|174.23|0
1647458700000|2022-03-16 19:25:00|177.63|175.23|172.99|170.59|179.28|176.88|171.63|169.23|0
1647459000000|2022-03-16 19:30:00|172.88|170.48|175.41|173.01|177.54|175.14|172.78|170.38|0
1647459300000|2022-03-16 19:35:00|175.51|173.11|173.82|171.42|176.89|174.49|173.82|171.42|0
1647459600000|2022-03-16 19:40:00|174.24|171.84|174.76|172.36|175.93|173.53|173.29|170.89|0
1647459900000|2022-03-16 19:45:00|174.87|172.47|169.43|167.03|175.51|173.11|169.33|166.93|0
1647460200000|2022-03-16 19:50:00|169.38|166.98|169.87|167.47|170.26|167.86|163.52|161.12|0
1647460500000|2022-03-16 19:55:00|169.77|167.37|164.2|161.8|171.01|168.61|164.2|161.8|0
1647460800000|2022-03-16 20:00:00|163.9|161.5|166.4|164|166.61|164.21|163.9|161.5|0
1647461100000|2022-03-16 20:05:00|166.3|163.9|165.59|163.19|166.4|164|165.59|163.19|0
1647461400000|2022-03-16 20:10:00|165.69|163.29|164.89|162.49|165.69|163.29|163.14|160.74|0
1647461700000|2022-03-16 20:15:00|165.09|162.29|161.99|159.19|165.19|162.39|161.1|158.3|0
1647462000000|2022-03-16 20:20:00|161.89|159.09|160.21|157.41|162.29|159.49|160.21|157.41|0
1647462300000|2022-03-16 20:25:00|160.26|157.46|160.31|157.51|161.25|158.45|160.21|157.41|0
1647462600000|2022-03-16 20:30:00|160.26|157.46|159.81|157.01|160.65|157.85|159.72|156.92|0
1647462900000|2022-03-16 20:35:00|159.72|156.92|159.96|157.16|160.11|157.31|159.52|156.72|0
1647463200000|2022-03-16 20:40:00|160.01|157.21|158.05|155.25|160.01|157.21|157.86|155.06|0
1647463500000|2022-03-16 20:45:00|158.15|155.35|159.7|156.9|159.9|157.1|158.05|155.25|0
1647463800000|2022-03-16 20:50:00|159.66|156.86|159.85|157.05|160|157.2|158.63|155.83|0
1647464100000|2022-03-16 20:55:00|159.99|157.19|159.65|156.85|160.04|157.24|159.21|156.41|0
1647464400000|2022-03-16 21:00:00|159.63|156.83|159.97|157.17|160.2|157.4|159.6|156.8|0
1647464700000|2022-03-16 21:05:00|160.01|157.21|160.17|157.37|160.36|157.56|159.97|157.17|0
1647465000000|2022-03-16 21:10:00|160.26|157.46|160.43|157.63|160.55|157.75|160.22|157.42|0
1647465300000|2022-03-16 21:15:00|160.41|157.61|160.74|157.94|160.77|157.97|160.41|157.61|0
1647465600000|2022-03-16 21:20:00|160.73|157.93|160.88|158.08|161.05|158.25|160.68|157.88|0
1647465900000|2022-03-16 21:25:00|160.81|158.01|160.52|157.72|160.94|158.14|160.43|157.63|0
1647466200000|2022-03-16 21:30:00|160.49|157.69|160.45|157.65|160.56|157.76|160.4|157.6|0
1647466500000|2022-03-16 21:35:00|160.44|157.64|160.47|157.67|160.54|157.74|160.38|157.58|0
1647466800000|2022-03-16 21:40:00|160.46|157.66|159.94|157.14|160.46|157.66|159.94|157.14|0
1647467100000|2022-03-16 21:45:00|159.89|157.09|160.33|157.53|160.35|157.55|159.79|156.99|0
1647467400000|2022-03-16 21:50:00|160.1|157.3|160.16|157.36|160.37|157.57|160.1|157.3|0
1647467700000|2022-03-16 21:55:00|160.03|157.23|160.28|157.48|160.28|157.48|160|157.2|0
1647468000000|2022-03-16 22:00:00|160.58|157.78|161.81|159.01|162.01|159.21|160.49|157.69|0
1647468300000|2022-03-16 22:05:00|161.67|158.87|161.71|158.91|162.3|159.5|161.42|158.62|0
1647468600000|2022-03-16 22:10:00|161.81|159.01|162.7|159.9|162.7|159.9|161.61|158.81|0
1647468900000|2022-03-16 22:15:00|162.8|160|162.99|160.19|162.99|160.19|162.5|159.7|0
1647469200000|2022-03-16 22:20:00|163.09|160.29|163.68|160.88|163.89|161.09|162.99|160.19|0
1647469500000|2022-03-16 22:25:00|163.88|161.08|163.58|160.78|164.38|161.58|163.48|160.68|0
1647469800000|2022-03-16 22:30:00|163.48|160.68|163.88|161.08|164.58|161.78|163.28|160.48|0
1647470100000|2022-03-16 22:35:00|163.98|161.18|163.37|160.57|164.08|161.28|163.33|160.53|0
1647470400000|2022-03-16 22:40:00|163.43|160.63|163.37|160.57|163.43|160.63|162.87|160.07|0
1647470700000|2022-03-16 22:45:00|163.27|160.47|163.17|160.37|163.42|160.62|163.07|160.27|0
1647471000000|2022-03-16 22:50:00|163.27|160.47|163.16|160.36|163.56|160.76|162.97|160.17|0
1647471300000|2022-03-16 22:55:00|163.21|160.41|163.06|160.26|163.36|160.56|162.86|160.06|0
1647471600000|2022-03-16 23:00:00|163.16|160.36|163.25|160.45|163.76|160.96|161.87|159.07|0
1647471900000|2022-03-16 23:05:00|163.41|160.61|164.25|161.45|164.25|161.45|163.31|160.51|0
1647472200000|2022-03-16 23:10:00|164.3|161.5|164.45|161.65|164.85|162.05|164.15|161.35|0
1647472500000|2022-03-16 23:15:00|164.35|161.55|163.94|161.14|164.8|162|163.84|161.04|0
1647472800000|2022-03-16 23:20:00|164.04|161.24|164.24|161.44|164.34|161.54|163.89|161.09|0
1647473100000|2022-03-16 23:25:00|164.14|161.34|163.43|160.63|164.14|161.34|163.24|160.44|0
1647473400000|2022-03-16 23:30:00|163.34|160.54|163.23|160.43|163.63|160.83|163.04|160.24|0
1647473700000|2022-03-16 23:35:00|163.13|160.33|164.03|161.23|164.08|161.28|163.03|160.23|0
1647474000000|2022-03-16 23:40:00|164.08|161.28|163.42|160.62|164.08|161.28|163.28|160.48|0
1647474300000|2022-03-16 23:45:00|163.48|160.68|162.77|159.97|163.62|160.82|162.72|159.92|0
1647474600000|2022-03-16 23:50:00|162.82|160.02|161.83|159.03|162.97|160.17|161.43|158.63|0
1647474900000|2022-03-16 23:55:00|161.78|158.98|161.62|158.82|162.22|159.42|161.33|158.53|0
1647475200000|2022-03-17 00:00:00|161.72|158.92|162.41|159.61|163.31|160.51|161.33|158.53|0
1647475500000|2022-03-17 00:05:00|162.51|159.71|161.91|159.11|163.6|160.8|161.72|158.92|0
1647475800000|2022-03-17 00:10:00|161.81|159.01|162.36|159.56|162.56|159.76|161.12|158.32|0
1647476100000|2022-03-17 00:15:00|161.96|159.16|161.91|159.11|162.8|160|161.51|158.71|0
1647476400000|2022-03-17 00:20:00|161.71|158.91|161.9|159.1|162.4|159.6|161.46|158.66|0
1647476700000|2022-03-17 00:25:00|161.95|159.15|162.1|159.3|162.29|159.49|160.91|158.11|0
1647477000000|2022-03-17 00:30:00|162.2|159.4|162.19|159.39|162.29|159.49|161.3|158.5|0
1647477300000|2022-03-17 00:35:00|162.14|159.34|161.74|158.94|162.39|159.59|161.5|158.7|0
1647477600000|2022-03-17 00:40:00|161.79|158.99|162.08|159.28|162.24|159.44|161.4|158.6|0
1647477900000|2022-03-17 00:45:00|162.04|159.24|161.64|158.84|162.08|159.28|161.49|158.69|0
1647478200000|2022-03-17 00:50:00|161.69|158.89|161.44|158.64|161.73|158.93|160.5|157.7|0
1647478500000|2022-03-17 00:55:00|161.19|158.39|161.38|158.58|161.68|158.88|161.19|158.39|0
1647478800000|2022-03-17 01:00:00|161.28|158.48|161.72|158.92|162.07|159.27|161.28|158.48|0
1647479100000|2022-03-17 01:05:00|161.77|158.97|162.56|159.76|163.16|160.36|161.53|158.73|0
1647479400000|2022-03-17 01:10:00|162.41|159.61|163.51|160.71|163.51|160.71|162.36|159.56|0
1647479700000|2022-03-17 01:15:00|163.45|160.65|163.35|160.55|164.15|161.35|162.85|160.05|0
1647480000000|2022-03-17 01:20:00|163.3|160.5|164.05|161.25|164.15|161.35|162.75|159.95|0
1647480300000|2022-03-17 01:25:00|164.25|161.45|166.15|163.35|166.15|163.35|164.04|161.24|0
1647480600000|2022-03-17 01:30:00|166.05|163.25|165.04|162.24|166.35|163.55|164.49|161.69|0
1647480900000|2022-03-17 01:35:00|165.09|162.29|168.17|165.37|168.27|165.47|165.04|162.24|0
1647481200000|2022-03-17 01:40:00|168.12|165.32|167.25|164.45|168.48|165.68|166.65|163.85|0
1647481500000|2022-03-17 01:45:00|167.2|164.4|168.06|165.26|168.06|165.26|166.85|164.05|0
1647481800000|2022-03-17 01:50:00|167.96|165.16|169.9|167.1|170.41|167.61|167.91|165.11|0
1647482100000|2022-03-17 01:55:00|169.85|167.05|168.26|165.46|170.1|167.3|167.55|164.75|0
1647482400000|2022-03-17 02:00:00|168.16|165.36|168.19|165.39|168.77|165.97|167.44|164.64|0
1647482700000|2022-03-17 02:05:00|168.09|165.29|168.34|165.54|168.75|165.95|167.98|165.18|0
1647483000000|2022-03-17 02:10:00|168.24|165.44|167.17|164.37|168.59|165.79|166.26|163.46|0
1647483300000|2022-03-17 02:15:00|167.22|164.42|167.57|164.77|168.18|165.38|166.96|164.16|0
1647483600000|2022-03-17 02:20:00|167.52|164.72|166.55|163.75|167.57|164.77|166.4|163.6|0
1647483900000|2022-03-17 02:25:00|166.5|163.7|167.01|164.21|167.56|164.76|165.8|163|0
1647484200000|2022-03-17 02:30:00|167.11|164.31|167.76|164.96|167.86|165.06|166.85|164.05|0
1647484500000|2022-03-17 02:35:00|167.71|164.91|167.86|165.06|168.16|165.36|167.4|164.6|0
1647484800000|2022-03-17 02:40:00|167.91|165.11|168.46|165.66|168.87|166.07|167.65|164.85|0
1647485100000|2022-03-17 02:45:00|168.41|165.61|168.21|165.41|168.87|166.07|168.05|165.25|0
1647485400000|2022-03-17 02:50:00|168.15|165.35|167.03|164.23|168.15|165.35|166.43|163.63|0
1647485700000|2022-03-17 02:55:00|167.09|164.29|167.79|164.99|168.45|165.65|166.93|164.13|0
1647486000000|2022-03-17 03:00:00|167.84|165.04|168.65|165.85|168.85|166.05|167.84|165.04|0
1647486300000|2022-03-17 03:05:00|168.6|165.8|169.15|166.35|169.15|166.35|168.34|165.54|0
1647486600000|2022-03-17 03:10:00|169|166.2|169|166.2|169.76|166.96|168.85|166.05|0
1647486900000|2022-03-17 03:15:00|169.05|166.25|170.37|167.57|170.48|167.68|168.64|165.84|0
1647487200000|2022-03-17 03:20:00|170.43|167.63|169.25|166.45|170.58|167.78|169.14|166.34|0
1647487500000|2022-03-17 03:25:00|169.14|166.34|168.22|165.42|169.65|166.85|168.22|165.42|0
1647487800000|2022-03-17 03:30:00|168.12|165.32|168.27|165.47|168.78|165.98|168.07|165.27|0
1647488100000|2022-03-17 03:35:00|168.22|165.42|167.2|164.4|168.42|165.62|167.05|164.25|0
1647488400000|2022-03-17 03:40:00|167.25|164.45|168.47|165.67|168.62|165.82|167.25|164.45|0
1647488700000|2022-03-17 03:45:00|168.52|165.72|169.12|166.32|169.43|166.63|168.31|165.51|0
1647489000000|2022-03-17 03:50:00|169.23|166.43|169.12|166.32|169.58|166.78|168.92|166.12|0
1647489300000|2022-03-17 03:55:00|169.22|166.42|168.46|165.66|169.53|166.73|168.35|165.55|0
1647489600000|2022-03-17 04:00:00|168.35|165.55|171.27|168.47|171.93|169.13|168.35|165.55|0
1647489900000|2022-03-17 04:05:00|171.22|168.42|170.76|167.96|171.32|168.52|170.6|167.8|0
1647490200000|2022-03-17 04:10:00|170.4|167.6|170.39|167.59|170.6|167.8|170.19|167.39|0
1647490500000|2022-03-17 04:15:00|170.49|167.69|169.98|167.18|170.49|167.69|169.98|167.18|0
1647490800000|2022-03-17 04:20:00|170.03|167.23|170.49|167.69|171|168.2|169.57|166.77|0
1647491100000|2022-03-17 04:25:00|170.59|167.79|170.64|167.84|171.2|168.4|170.58|167.78|0
1647491400000|2022-03-17 04:30:00|170.58|167.78|168.55|165.75|170.79|167.99|167.9|165.1|0
1647491700000|2022-03-17 04:35:00|168.45|165.65|169.36|166.56|169.36|166.56|168.3|165.5|0
1647492000000|2022-03-17 04:40:00|169.25|166.45|168.44|165.64|169.36|166.56|168.24|165.44|0
1647492300000|2022-03-17 04:45:00|168.34|165.54|168.84|166.04|168.84|166.04|168.34|165.54|0
1647492600000|2022-03-17 04:50:00|168.94|166.14|167.93|165.13|168.94|166.14|167.73|164.93|0
1647492900000|2022-03-17 04:55:00|167.83|165.03|168.28|165.48|168.28|165.48|167.68|164.88|0
1647493200000|2022-03-17 05:00:00|168.33|165.53|169.03|166.23|169.44|166.64|167.88|165.08|0
1647493500000|2022-03-17 05:05:00|169.13|166.33|169.23|166.43|169.64|166.84|168.83|166.03|0
1647493800000|2022-03-17 05:10:00|169.18|166.38|167.11|164.31|169.43|166.63|166.91|164.11|0
1647494100000|2022-03-17 05:15:00|167.21|164.41|167|164.2|168.31|165.51|166.9|164.1|0
1647494400000|2022-03-17 05:20:00|166.9|164.1|170.31|167.51|170.71|167.91|166.6|163.8|0
1647494700000|2022-03-17 05:25:00|170.41|167.61|170.91|168.11|171.22|168.42|170.41|167.61|0
1647495000000|2022-03-17 05:30:00|171.01|168.21|170.7|167.9|171.21|168.41|170.2|167.4|0
1647495300000|2022-03-17 05:35:00|170.8|168|170.39|167.59|171.47|168.67|170.29|167.49|0
1647495600000|2022-03-17 05:40:00|170.5|167.7|169.78|166.98|171.21|168.41|169.48|166.68|0
1647495900000|2022-03-17 05:45:00|169.89|167.09|170.18|167.38|170.49|167.69|169.68|166.88|0
1647496200000|2022-03-17 05:50:00|170.08|167.28|170.38|167.58|170.49|167.69|169.63|166.83|0
1647496500000|2022-03-17 05:55:00|170.44|167.64|170.48|167.68|171.04|168.24|169.98|167.18|0
1647496800000|2022-03-17 06:00:00|170.38|167.58|170.38|167.58|170.94|168.14|168.96|166.16|0
1647497100000|2022-03-17 06:05:00|170.43|167.63|169.31|166.51|170.43|167.63|169.31|166.51|0
1647497400000|2022-03-17 06:10:00|169.36|166.56|170.12|167.32|170.47|167.67|169.06|166.26|0
1647497700000|2022-03-17 06:15:00|170.06|167.26|169.81|167.01|170.57|167.77|169.71|166.91|0
1647498000000|2022-03-17 06:20:00|169.76|166.96|168.24|165.44|170.11|167.31|168.24|165.44|0
1647498300000|2022-03-17 06:25:00|168.39|165.59|168.64|165.84|169.15|166.35|168.14|165.34|0
1647498600000|2022-03-17 06:30:00|168.59|165.79|168.44|165.64|169.55|166.75|168.23|165.43|0
1647498900000|2022-03-17 06:35:00|168.49|165.69|168.13|165.33|168.54|165.74|167.83|165.03|0
1647499200000|2022-03-17 06:40:00|168.08|165.28|167.28|164.48|168.13|165.33|166.48|163.68|0
1647499500000|2022-03-17 06:45:00|167.23|164.43|166.82|164.02|167.68|164.88|166.82|164.02|0
1647499800000|2022-03-17 06:50:00|166.87|164.07|166.82|164.02|167.12|164.32|166.17|163.37|0
1647500100000|2022-03-17 06:55:00|166.77|163.97|165.72|162.92|166.87|164.07|165.03|162.23|0
1647500400000|2022-03-17 07:00:00|165.57|162.77|165.42|162.62|167.11|164.31|165.32|162.52|0
1647500700000|2022-03-17 07:05:00|164.92|162.52|160.91|158.51|164.97|162.57|160.42|158.02|0
1647501000000|2022-03-17 07:10:00|161.11|158.71|162.58|160.18|162.63|160.23|161.11|158.71|0
1647501300000|2022-03-17 07:15:00|162.48|160.08|165.16|162.76|165.16|162.76|162.28|159.88|0
1647501600000|2022-03-17 07:20:00|165.36|162.96|165.26|162.86|165.76|163.36|164.86|162.46|0
1647501900000|2022-03-17 07:25:00|165.21|162.81|166.11|163.71|166.16|163.76|165.11|162.71|0
1647502200000|2022-03-17 07:30:00|166.06|163.66|167.97|165.57|168.07|165.67|165.55|163.15|0
1647502500000|2022-03-17 07:35:00|168.07|165.67|167.46|165.06|169.09|166.69|167.46|165.06|0
1647502800000|2022-03-17 07:40:00|167.56|165.16|168.47|166.07|169.39|166.99|167.36|164.96|0
1647503100000|2022-03-17 07:45:00|168.37|165.97|166.24|163.84|168.87|166.47|166.24|163.84|0
1647503400000|2022-03-17 07:50:00|166.44|164.04|164.54|162.14|166.54|164.14|164.14|161.74|0
1647503700000|2022-03-17 07:55:00|164.34|161.94|164.28|161.88|165.33|162.93|163.74|161.34|0
1647504000000|2022-03-17 08:00:00|163.93|161.53|163.37|160.97|166.9|164.5|163.37|160.97|0
1647504300000|2022-03-17 08:05:00|163.46|161.06|165.76|163.36|166.86|164.46|163.17|160.77|0
1647504600000|2022-03-17 08:10:00|165.56|163.16|165.95|163.55|166.56|164.16|165.35|162.95|0
1647504900000|2022-03-17 08:15:00|165.85|163.45|165.05|162.65|166.35|163.95|164.85|162.45|0
1647505200000|2022-03-17 08:20:00|164.75|162.35|165.44|163.04|166.35|163.95|164.64|162.24|0
1647505500000|2022-03-17 08:25:00|165.34|162.94|164.69|162.29|165.34|162.94|163.45|161.05|0
1647505800000|2022-03-17 08:30:00|164.59|162.19|165.79|163.39|165.84|163.44|163.74|161.34|0
1647506100000|2022-03-17 08:35:00|165.04|162.64|166.39|163.99|166.74|164.34|165.04|162.64|0
1647506400000|2022-03-17 08:40:00|166.44|164.04|166.63|164.23|167.75|165.35|165.83|163.43|0
1647506700000|2022-03-17 08:45:00|166.59|164.19|166.53|164.13|166.59|164.19|164.98|162.58|0
1647507000000|2022-03-17 08:50:00|166.63|164.23|167.84|165.44|168.1|165.7|165.98|163.58|0
1647507300000|2022-03-17 08:55:00|167.94|165.54|167.43|165.03|169.11|166.71|166.83|164.43|0
1647507600000|2022-03-17 09:00:00|167.33|164.93|167.22|164.82|167.33|164.93|166.32|163.92|0
1647507900000|2022-03-17 09:05:00|167.33|164.93|167.98|165.58|168.59|166.19|167.18|164.78|0
1647508200000|2022-03-17 09:10:00|167.93|165.53|168.53|166.13|169.56|167.16|167.62|165.22|0
1647508500000|2022-03-17 09:15:00|168.49|166.09|169.14|166.74|169.35|166.95|167.62|165.22|0
1647508800000|2022-03-17 09:20:00|169.34|166.94|168.32|165.92|169.96|167.56|168.02|165.62|0
1647509100000|2022-03-17 09:25:00|168.42|166.02|167.61|165.21|168.68|166.28|167.21|164.81|0
1647509400000|2022-03-17 09:30:00|167.51|165.11|169.33|166.93|169.33|166.93|167.46|165.06|0
1647509700000|2022-03-17 09:35:00|169.44|167.04|170.25|167.85|171.02|168.62|169.44|167.04|0
1647510000000|2022-03-17 09:40:00|170.15|167.75|170.3|167.9|170.76|168.36|169.53|167.13|0
1647510300000|2022-03-17 09:45:00|170.14|167.74|170.45|168.05|170.65|168.25|169.73|167.33|0
1647510600000|2022-03-17 09:50:00|170.4|168|169.73|167.33|170.85|168.45|169.32|166.92|0
1647510900000|2022-03-17 09:55:00|169.62|167.22|168.6|166.2|169.62|167.22|168.4|166|0
1647511200000|2022-03-17 10:00:00|168.8|166.4|174.29|171.89|175.72|173.32|168.8|166.4|0
1647511500000|2022-03-17 10:05:00|174.19|171.79|176.17|173.77|177.23|174.83|174.19|171.79|0
1647511800000|2022-03-17 10:10:00|176.44|174.04|175.01|172.61|176.91|174.51|174.18|171.78|0
1647512100000|2022-03-17 10:15:00|174.91|172.51|173.24|170.84|175.75|173.35|172.82|170.42|0
1647512400000|2022-03-17 10:20:00|173.34|170.94|171.99|169.59|173.97|171.57|171.48|169.08|0
1647512700000|2022-03-17 10:25:00|171.68|169.28|172.19|169.79|173.18|170.78|171.58|169.18|0
1647513000000|2022-03-17 10:30:00|172.14|169.74|170.85|168.45|172.5|170.1|170.44|168.04|0
1647513300000|2022-03-17 10:35:00|171.01|168.61|171.26|168.86|172.91|170.51|170.85|168.45|0
1647513600000|2022-03-17 10:40:00|171.41|169.01|171|168.6|172.39|169.99|170.95|168.55|0
1647513900000|2022-03-17 10:45:00|171.05|168.65|170.43|168.03|171.98|169.58|170.43|168.03|0
1647514200000|2022-03-17 10:50:00|170.22|167.82|170.73|168.33|171.56|169.16|170.22|167.82|0
1647514500000|2022-03-17 10:55:00|170.83|168.43|169.09|166.69|171.25|168.85|168.99|166.59|0
1647514800000|2022-03-17 11:00:00|168.99|166.59|168.07|165.67|169.91|167.51|167.97|165.57|0
1647515100000|2022-03-17 11:05:00|167.97|165.57|167.96|165.56|168.57|166.17|167.26|164.86|0
1647515400000|2022-03-17 11:10:00|167.86|165.46|168.36|165.96|168.77|166.37|167.86|165.46|0
1647515700000|2022-03-17 11:15:00|168.32|165.92|167.74|165.34|168.57|166.17|165.82|163.42|0
1647516000000|2022-03-17 11:20:00|167.69|165.29|168.4|166|169.02|166.62|167.48|165.08|0
1647516300000|2022-03-17 11:25:00|168.45|166.05|168.91|166.51|169.84|167.44|168.19|165.79|0
1647516600000|2022-03-17 11:30:00|168.96|166.56|168.9|166.5|169.32|166.92|168.14|165.74|0
1647516900000|2022-03-17 11:35:00|168.96|166.56|170.44|168.04|170.44|168.04|168.59|166.19|0
1647517200000|2022-03-17 11:40:00|170.34|167.94|170.75|168.35|171.27|168.87|169.82|167.42|0
1647517500000|2022-03-17 11:45:00|170.8|168.4|170.44|168.04|171.16|168.76|169.61|167.21|0
1647517800000|2022-03-17 11:50:00|170.33|167.93|169.3|166.9|170.64|168.24|169.09|166.69|0
1647518100000|2022-03-17 11:55:00|169.4|167|168.84|166.44|169.61|167.21|167.86|165.46|0
1647518400000|2022-03-17 12:00:00|168.99|166.59|167.04|164.64|169.96|167.56|165.88|163.48|0
1647518700000|2022-03-17 12:05:00|166.94|164.54|167.34|164.94|167.86|165.46|165.82|163.42|0
1647519000000|2022-03-17 12:10:00|167.55|165.15|168.46|166.06|168.87|166.47|167.55|165.15|0
1647519300000|2022-03-17 12:15:00|168.57|166.17|169.69|167.29|170|167.6|168.26|165.86|0
1647519600000|2022-03-17 12:20:00|169.9|167.5|170.51|168.11|170.62|168.22|169.69|167.29|0
1647519900000|2022-03-17 12:25:00|170.46|168.06|170.15|167.75|170.46|168.06|169.69|167.29|0
1647520200000|2022-03-17 12:30:00|169.94|167.54|170.15|167.75|170.51|168.11|168.5|166.1|0
1647520500000|2022-03-17 12:35:00|169.78|167.38|170.09|167.69|170.09|167.69|169.37|166.97|0
1647520800000|2022-03-17 12:40:00|169.98|167.58|171.84|169.44|172.16|169.76|169.42|167.02|0
1647521100000|2022-03-17 12:45:00|171.74|169.34|170.55|168.15|171.74|169.34|170.18|167.78|0
1647521400000|2022-03-17 12:50:00|170.6|168.2|171.53|169.13|172.46|170.06|170.6|168.2|0
1647521700000|2022-03-17 12:55:00|171.63|169.23|171.11|168.71|173.3|170.9|170.95|168.55|0
1647522000000|2022-03-17 13:00:00|171.06|168.66|172.14|169.74|172.14|169.74|170.9|168.5|0
1647522300000|2022-03-17 13:05:00|172.2|169.8|171.51|169.11|172.25|169.85|171.21|168.81|0
1647522600000|2022-03-17 13:10:00|171.62|169.22|171.3|168.9|172.24|169.84|171.2|168.8|0
1647522900000|2022-03-17 13:15:00|171.41|169.01|171.46|169.06|171.61|169.21|170.78|168.38|0
1647523200000|2022-03-17 13:20:00|171.51|169.11|171.09|168.69|171.61|169.21|170.98|168.58|0
1647523500000|2022-03-17 13:25:00|170.98|168.58|171.76|169.36|171.76|169.36|170.67|168.27|0
1647523800000|2022-03-17 13:30:00|171.19|168.79|169.43|167.03|172.95|170.55|168.81|166.41|0
1647524100000|2022-03-17 13:35:00|169.22|166.82|168.5|166.1|172.64|170.24|168.4|166|0
1647524400000|2022-03-17 13:40:00|168.29|165.89|167.98|165.58|169.94|167.54|167.78|165.38|0
1647524700000|2022-03-17 13:45:00|167.78|165.38|166.55|164.15|167.98|165.58|163.43|161.03|0
1647525000000|2022-03-17 13:50:00|166.96|164.56|166.24|163.84|167.16|164.76|164.53|162.13|0
1647525300000|2022-03-17 13:55:00|165.74|163.34|160.73|158.33|166.35|163.95|160.73|158.33|0
1647525600000|2022-03-17 14:00:00|160.93|158.53|159.94|157.54|162.02|159.62|159.64|157.24|0
1647525900000|2022-03-17 14:05:00|159.74|157.34|157.94|155.54|160.96|158.56|156.58|154.18|0
1647526200000|2022-03-17 14:10:00|158.23|155.83|160.4|158|160.79|158.39|157.84|155.44|0
1647526500000|2022-03-17 14:15:00|160.1|157.7|160.89|158.49|161.38|158.98|159.41|157.01|0
1647526800000|2022-03-17 14:20:00|161.09|158.69|158.81|156.41|161.18|158.78|158.52|156.12|0
1647527100000|2022-03-17 14:25:00|158.91|156.51|159.69|157.29|159.99|157.59|158.52|156.12|0
1647527400000|2022-03-17 14:30:00|159.4|157|161.47|159.07|163.07|160.67|159.1|156.7|0
1647527700000|2022-03-17 14:35:00|161.17|158.77|161.02|158.62|162.82|160.42|161.02|158.62|0
1647528000000|2022-03-17 14:40:00|160.62|158.22|162.52|160.12|163.73|161.33|160.43|158.03|0
1647528300000|2022-03-17 14:45:00|162.62|160.22|165.14|162.74|167.48|165.08|161.62|159.22|0
1647528600000|2022-03-17 14:50:00|164.83|162.43|167.89|165.49|168.4|166|164.58|162.18|0
1647528900000|2022-03-17 14:55:00|167.79|165.39|165.43|163.03|167.79|165.39|164.93|162.53|0
1647529200000|2022-03-17 15:00:00|165.54|163.14|166.51|164.11|167.07|164.67|164.62|162.22|0
1647529500000|2022-03-17 15:05:00|166.62|164.22|164.17|161.77|167.36|164.96|163.71|161.31|0
1647529800000|2022-03-17 15:10:00|164.52|162.12|166.78|164.38|166.78|164.38|163.07|160.67|0
1647530100000|2022-03-17 15:15:00|166.74|164.34|163.85|161.45|166.74|164.34|163.7|161.3|0
1647530400000|2022-03-17 15:20:00|164.35|161.95|162.04|159.64|164.7|162.3|161.99|159.59|0
1647530700000|2022-03-17 15:25:00|162.09|159.69|163.04|160.64|163.84|161.44|161.84|159.44|0
1647531000000|2022-03-17 15:30:00|163.14|160.74|162.03|159.63|164.14|161.74|161.34|158.94|0
1647531300000|2022-03-17 15:35:00|161.83|159.43|160.54|158.14|162.83|160.43|160.44|158.04|0
1647531600000|2022-03-17 15:40:00|160.34|157.94|160.25|157.85|162.08|159.68|159.55|157.15|0
1647531900000|2022-03-17 15:45:00|160.15|157.75|162.89|160.49|162.99|160.59|159.4|157|0
1647532200000|2022-03-17 15:50:00|163.09|160.69|159.4|157|163.4|161|159|156.6|0
1647532500000|2022-03-17 15:55:00|159.3|156.9|159.35|156.95|159.89|157.49|158.21|155.81|0
1647532800000|2022-03-17 16:00:00|159|156.6|159.19|156.79|160.68|158.28|158.9|156.5|0
1647533100000|2022-03-17 16:05:00|159.24|156.84|157.71|155.31|159.29|156.89|157.37|154.97|0
1647533400000|2022-03-17 16:10:00|157.61|155.21|158.2|155.8|158.99|156.59|157.51|155.11|0
1647533700000|2022-03-17 16:15:00|158.1|155.7|157.46|155.06|159.68|157.28|157.46|155.06|0
1647534000000|2022-03-17 16:20:00|157.41|155.01|154.29|151.89|157.41|155.01|153.9|151.5|0
1647534300000|2022-03-17 16:25:00|154.19|151.79|153.8|151.4|154.87|152.47|153.71|151.31|0
1647534600000|2022-03-17 16:30:00|154.05|151.65|153.9|151.5|154.91|152.51|153.22|150.82|0
1647534900000|2022-03-17 16:35:00|154.04|151.64|153.56|151.16|154.18|151.78|153.51|151.11|0
1647535200000|2022-03-17 16:40:00|153.51|151.11|153.94|151.54|155.05|152.65|153.51|151.11|0
1647535500000|2022-03-17 16:45:00|153.69|151.29|152.04|149.64|154.03|151.63|150.8|148.4|0
1647535800000|2022-03-17 16:50:00|151.85|149.45|150.98|148.58|151.95|149.55|150.69|148.29|0
1647536100000|2022-03-17 16:55:00|151.03|148.63|150.4|148|151.36|148.96|149.92|147.52|0
1647536400000|2022-03-17 17:00:00|150.45|148.05|150.69|148.29|152.23|149.83|150.31|147.91|0
1647536700000|2022-03-17 17:05:00|150.49|148.09|151.35|148.95|151.6|149.2|150.02|147.62|0
1647537000000|2022-03-17 17:10:00|151.45|149.05|152.61|150.21|152.99|150.59|150.59|148.19|0
1647537300000|2022-03-17 17:15:00|152.41|150.01|150.96|148.56|153.28|150.88|150.87|148.47|0
1647537600000|2022-03-17 17:20:00|150.87|148.47|149.52|147.12|151.25|148.85|149.33|146.93|0
1647537900000|2022-03-17 17:25:00|149.38|146.98|146.87|144.47|149.71|147.31|146.77|144.37|0
1647538200000|2022-03-17 17:30:00|146.77|144.37|146.82|144.42|147.34|144.94|146.4|144|0
1647538500000|2022-03-17 17:35:00|146.86|144.46|146.67|144.27|147.33|144.93|146.49|144.09|0
1647538800000|2022-03-17 17:40:00|146.77|144.37|144.57|142.17|146.77|144.37|144.06|141.66|0
1647539100000|2022-03-17 17:45:00|144.43|142.03|142.98|140.58|148.9|146.5|142.88|140.48|0
1647539400000|2022-03-17 17:50:00|142.88|140.48|142.42|140.02|143.16|140.76|141.59|139.19|0
1647539700000|2022-03-17 17:55:00|142.23|139.83|144.63|142.23|144.72|142.32|141.77|139.37|0
1647540000000|2022-03-17 18:00:00|144.68|142.28|145.37|142.97|146.3|143.9|144.54|142.14|0
1647540300000|2022-03-17 18:05:00|145.28|142.88|144.81|142.41|145.56|143.16|143.84|141.44|0
1647540600000|2022-03-17 18:10:00|144.9|142.5|146.39|143.99|147.14|144.74|144.62|142.22|0
1647540900000|2022-03-17 18:15:00|146.3|143.9|146.39|143.99|146.58|144.18|145.92|143.52|0
1647541200000|2022-03-17 18:20:00|146.29|143.89|147.51|145.11|147.6|145.2|145.73|143.33|0
1647541500000|2022-03-17 18:25:00|147.7|145.3|149.11|146.71|149.11|146.71|146.66|144.26|0
1647541800000|2022-03-17 18:30:00|148.92|146.52|146.56|144.16|148.92|146.52|146.37|143.97|0
1647542100000|2022-03-17 18:35:00|146.84|144.44|147.21|144.81|147.68|145.28|146.09|143.69|0
1647542400000|2022-03-17 18:40:00|147.31|144.91|146.09|143.69|147.97|145.57|145.99|143.59|0
1647542700000|2022-03-17 18:45:00|146.18|143.78|145.06|142.66|146.93|144.53|145.06|142.66|0
1647543000000|2022-03-17 18:50:00|144.96|142.56|145.89|143.49|146.17|143.77|144.78|142.38|0
1647543300000|2022-03-17 18:55:00|145.8|143.4|144.86|142.46|146.83|144.43|144.31|141.91|0
1647543600000|2022-03-17 19:00:00|144.96|142.56|143.47|141.07|145.51|143.11|143.47|141.07|0
1647543900000|2022-03-17 19:05:00|143.66|141.26|146.07|143.67|146.44|144.04|143.47|141.07|0
1647544200000|2022-03-17 19:10:00|145.97|143.57|148.22|145.82|149.74|147.34|145.79|143.39|0
1647544500000|2022-03-17 19:15:00|148.13|145.73|146.34|143.94|148.89|146.49|146.06|143.66|0
1647544800000|2022-03-17 19:20:00|146.25|143.85|148.03|145.63|148.22|145.82|146.15|143.75|0
1647545100000|2022-03-17 19:25:00|147.84|145.44|145.73|143.33|147.84|145.44|145.49|143.09|0
1647545400000|2022-03-17 19:30:00|145.68|143.28|145.96|143.56|146.75|144.35|145.31|142.91|0
1647545700000|2022-03-17 19:35:00|146|143.6|145.39|142.99|146.23|143.83|144.93|142.53|0
1647546000000|2022-03-17 19:40:00|145.21|142.81|141.7|139.3|145.21|142.81|141.61|139.21|0
1647546300000|2022-03-17 19:45:00|142.25|139.85|141.33|138.93|142.34|139.94|140.7|138.3|0
1647546600000|2022-03-17 19:50:00|142.34|139.94|143.34|140.94|145|142.6|141.61|139.21|0
1647546900000|2022-03-17 19:55:00|143.25|140.85|140.78|138.38|144.07|141.67|140.51|138.11|0
1647547200000|2022-03-17 20:00:00|139.52|137.12|140.96|138.56|140.96|138.56|139.16|136.76|0
1647547500000|2022-03-17 20:05:00|140.87|138.47|142.73|140.33|142.87|140.47|140.87|138.47|0
1647547800000|2022-03-17 20:10:00|142.59|140.19|142.96|140.56|143.42|141.02|142.32|139.92|0
1647548100000|2022-03-17 20:15:00|143.34|140.54|143.06|140.26|143.52|140.72|142.79|139.99|0
1647548400000|2022-03-17 20:20:00|142.97|140.17|143.06|140.26|143.43|140.63|142.97|140.17|0
1647548700000|2022-03-17 20:25:00|142.97|140.17|145.22|142.42|147.83|145.03|142.97|140.17|0
1647549000000|2022-03-17 20:30:00|144.99|142.19|145.91|143.11|146.19|143.39|144.8|142|0
1647549300000|2022-03-17 20:35:00|145.87|143.07|147.59|144.79|147.83|145.03|145.45|142.65|0
1647549600000|2022-03-17 20:40:00|147.36|144.56|147.77|144.97|148.58|145.78|146.93|144.13|0
1647549900000|2022-03-17 20:45:00|147.21|144.41|147.35|144.55|147.45|144.65|146.27|143.47|0
1647550200000|2022-03-17 20:50:00|147.49|144.69|147.2|144.4|148.15|145.35|147.07|144.27|0
1647550500000|2022-03-17 20:55:00|147.11|144.31|147.25|144.45|147.76|144.96|147.11|144.31|0
1647550800000|2022-03-17 21:00:00|147.27|144.47|147.11|144.31|147.29|144.49|147.03|144.23|0
1647551100000|2022-03-17 21:05:00|147.12|144.32|146.8|144|147.14|144.34|146.72|143.92|0
1647551400000|2022-03-17 21:10:00|146.87|144.07|146.76|143.96|146.9|144.1|146.73|143.93|0
1647551700000|2022-03-17 21:15:00|146.8|144|146.69|143.89|146.86|144.06|146.69|143.89|0
1647552000000|2022-03-17 21:20:00|146.7|143.9|146.93|144.13|147.04|144.24|146.69|143.89|0
1647552300000|2022-03-17 21:25:00|146.96|144.16|146.94|144.14|147.05|144.25|146.85|144.05|0
1647552600000|2022-03-17 21:30:00|146.9|144.1|146.91|144.11|146.95|144.15|146.72|143.92|0
1647552900000|2022-03-17 21:35:00|146.65|143.85|146.65|143.85|146.87|144.07|146.59|143.79|0
1647553200000|2022-03-17 21:40:00|146.63|143.83|146.75|143.95|146.92|144.12|146.63|143.83|0
1647553500000|2022-03-17 21:45:00|146.72|143.92|146.76|143.96|146.76|143.96|146.68|143.88|0
1647553800000|2022-03-17 21:50:00|146.94|144.14|146.88|144.08|146.94|144.14|146.79|143.99|0
1647554100000|2022-03-17 21:55:00|146.84|144.04|146.62|143.82|146.87|144.07|146.62|143.82|0
1647554400000|2022-03-17 22:00:00|146.46|143.66|146.12|143.32|147.2|144.4|145.2|142.4|0
1647554700000|2022-03-17 22:05:00|145.99|143.19|146.73|143.93|147.71|144.91|145.99|143.19|0
1647555000000|2022-03-17 22:10:00|146.82|144.02|148.18|145.38|148.23|145.43|146.03|143.23|0
1647555300000|2022-03-17 22:15:00|148.23|145.43|148.93|146.13|149.07|146.27|147.66|144.86|0
1647555600000|2022-03-17 22:20:00|148.83|146.03|148.26|145.46|149.26|146.46|148.17|145.37|0
1647555900000|2022-03-17 22:25:00|148.17|145.37|148.26|145.46|148.4|145.6|148.16|145.36|0
1647556200000|2022-03-17 22:30:00|148.31|145.51|148.44|145.64|148.45|145.65|148.16|145.36|0
1647556500000|2022-03-17 22:35:00|148.4|145.6|148.44|145.64|148.44|145.64|147.88|145.08|0
1647556800000|2022-03-17 22:40:00|148.39|145.59|148.72|145.92|149.1|146.3|148.06|145.26|0
1647557100000|2022-03-17 22:45:00|148.77|145.97|148.9|146.1|149.29|146.49|148.62|145.82|0
1647557400000|2022-03-17 22:50:00|148.86|146.06|148.43|145.63|149.38|146.58|148.43|145.63|0
1647557700000|2022-03-17 22:55:00|148.48|145.68|148.99|146.19|150.04|147.24|148.33|145.53|0
1647558000000|2022-03-17 23:00:00|149.09|146.29|149.37|146.57|149.84|147.04|148.71|145.91|0
1647558300000|2022-03-17 23:05:00|149.32|146.52|149.22|146.42|149.55|146.75|148.85|146.05|0
1647558600000|2022-03-17 23:10:00|149.27|146.47|148.93|146.13|149.27|146.47|148.7|145.9|0
1647558900000|2022-03-17 23:15:00|148.79|145.99|148.6|145.8|149.07|146.27|148.22|145.42|0
1647559200000|2022-03-17 23:20:00|148.55|145.75|148.64|145.84|148.78|145.98|148.27|145.47|0
1647559500000|2022-03-17 23:25:00|148.88|146.08|148.55|145.75|149.3|146.5|148.31|145.51|0
1647559800000|2022-03-17 23:30:00|148.5|145.7|148.59|145.79|148.97|146.17|147.93|145.13|0
1647560100000|2022-03-17 23:35:00|148.64|145.84|148.3|145.5|148.77|145.97|148.21|145.41|0
1647560400000|2022-03-17 23:40:00|148.21|145.41|148.39|145.59|148.68|145.88|148.11|145.31|0
1647560700000|2022-03-17 23:45:00|148.58|145.78|148.25|145.45|148.77|145.97|148.2|145.4|0
1647561000000|2022-03-17 23:50:00|148.29|145.49|148.19|145.39|148.57|145.77|148.01|145.21|0
1647561300000|2022-03-17 23:55:00|148.29|145.49|148.85|146.05|148.95|146.15|148.1|145.3|0
1647561600000|2022-03-18 00:00:00|148.66|145.86|148.38|145.58|149.42|146.62|148|145.2|0
1647561900000|2022-03-18 00:05:00|148.19|145.39|146.4|143.6|148.38|145.58|146.31|143.51|0
1647562200000|2022-03-18 00:10:00|146.22|143.42|146.87|144.07|147.15|144.35|145.8|143|0
1647562500000|2022-03-18 00:15:00|146.77|143.97|147.8|145|148.37|145.57|146.73|143.93|0
1647562800000|2022-03-18 00:20:00|147.89|145.09|147.05|144.25|148.36|145.56|147|144.2|0
1647563100000|2022-03-18 00:25:00|147.14|144.34|148.36|145.56|148.45|145.65|147.04|144.24|0
1647563400000|2022-03-18 00:30:00|148.26|145.46|147.6|144.8|148.73|145.93|147.51|144.71|0
1647563700000|2022-03-18 00:35:00|147.69|144.89|149.01|146.21|149.01|146.21|147.41|144.61|0
1647564000000|2022-03-18 00:40:00|148.92|146.12|150.33|147.53|150.62|147.82|148.63|145.83|0
1647564300000|2022-03-18 00:45:00|150.43|147.63|150.57|147.77|151.19|148.39|150.05|147.25|0
1647564600000|2022-03-18 00:50:00|150.62|147.82|151.19|148.39|151.28|148.48|150.62|147.82|0
1647564900000|2022-03-18 00:55:00|151.09|148.29|150.8|148|151.57|148.77|150.61|147.81|0
1647565200000|2022-03-18 01:00:00|150.61|147.81|151.47|148.67|151.56|148.76|150.61|147.81|0
1647565500000|2022-03-18 01:05:00|151.56|148.76|151.51|148.71|152.52|149.72|150.99|148.19|0
1647565800000|2022-03-18 01:10:00|151.61|148.81|150.98|148.18|152.04|149.24|150.88|148.08|0
1647566100000|2022-03-18 01:15:00|151.08|148.28|151.17|148.37|151.51|148.71|150.74|147.94|0
1647566400000|2022-03-18 01:20:00|151.22|148.42|150.83|148.03|151.26|148.46|150.78|147.98|0
1647566700000|2022-03-18 01:25:00|150.88|148.08|151.35|148.55|151.83|149.03|150.59|147.79|0
1647567000000|2022-03-18 01:30:00|151.21|148.41|150.96|148.16|151.59|148.79|150.68|147.88|0
1647567300000|2022-03-18 01:35:00|151.06|148.26|151.15|148.35|151.92|149.12|150.87|148.07|0
1647567600000|2022-03-18 01:40:00|151.2|148.4|151.48|148.68|151.77|148.97|150.77|147.97|0
1647567900000|2022-03-18 01:45:00|151.53|148.73|150.05|147.25|151.53|148.73|149.96|147.16|0
1647568200000|2022-03-18 01:50:00|150.1|147.3|150.47|147.67|150.62|147.82|150|147.2|0
1647568500000|2022-03-18 01:55:00|150.38|147.58|150.18|147.38|150.57|147.77|149.99|147.19|0
1647568800000|2022-03-18 02:00:00|150.09|147.29|150.75|147.95|150.75|147.95|149.8|147|0
1647569100000|2022-03-18 02:05:00|150.85|148.05|151.32|148.52|151.8|149|150.85|148.05|0
1647569400000|2022-03-18 02:10:00|151.27|148.47|151.51|148.71|151.89|149.09|151.22|148.42|0
1647569700000|2022-03-18 02:15:00|151.56|148.76|151.41|148.61|151.89|149.09|151.03|148.23|0
1647570000000|2022-03-18 02:20:00|151.36|148.56|153.7|150.9|153.84|151.04|151.31|148.51|0
1647570300000|2022-03-18 02:25:00|153.65|150.85|153.17|150.37|153.65|150.85|152.79|149.99|0
1647570600000|2022-03-18 02:30:00|153.12|150.32|152.97|150.17|153.41|150.61|152.88|150.08|0
1647570900000|2022-03-18 02:35:00|152.93|150.13|153.59|150.79|153.69|150.89|152.83|150.03|0
1647571200000|2022-03-18 02:40:00|153.64|150.84|153.4|150.6|153.64|150.84|153.06|150.26|0
1647571500000|2022-03-18 02:45:00|153.35|150.55|153.44|150.64|153.54|150.74|152.87|150.07|0
1647571800000|2022-03-18 02:50:00|153.49|150.69|153.63|150.83|153.73|150.93|153.25|150.45|0
1647572100000|2022-03-18 02:55:00|153.68|150.88|153.14|150.34|153.72|150.92|153.14|150.34|0
1647572400000|2022-03-18 03:00:00|153.1|150.3|153.33|150.53|153.38|150.58|152.85|150.05|0
1647572700000|2022-03-18 03:05:00|153.29|150.49|153.43|150.63|153.62|150.82|153.23|150.43|0
1647573000000|2022-03-18 03:10:00|153.52|150.72|153.52|150.72|154.44|151.64|153.43|150.63|0
1647573300000|2022-03-18 03:15:00|153.66|150.86|154.19|151.39|154.19|151.39|153.23|150.43|0
1647573600000|2022-03-18 03:20:00|154.24|151.44|154.28|151.48|154.77|151.97|153.61|150.81|0
1647573900000|2022-03-18 03:25:00|154.38|151.58|154.28|151.48|154.47|151.67|154.08|151.28|0
1647574200000|2022-03-18 03:30:00|154.18|151.38|153.89|151.09|154.37|151.57|153.65|150.85|0
1647574500000|2022-03-18 03:35:00|153.94|151.14|154.27|151.47|154.27|151.47|153.6|150.8|0
1647574800000|2022-03-18 03:40:00|154.32|151.52|153.88|151.08|154.32|151.52|153.78|150.98|0
1647575100000|2022-03-18 03:45:00|153.93|151.13|153.59|150.79|153.93|151.13|153.3|150.5|0
1647575400000|2022-03-18 03:50:00|153.39|150.59|153.83|151.03|153.97|151.17|153.39|150.59|0
1647575700000|2022-03-18 03:55:00|153.87|151.07|153.05|150.25|153.97|151.17|152.77|149.97|0
1647576000000|2022-03-18 04:00:00|153|150.2|153|150.2|153.24|150.44|152.62|149.82|0
1647576300000|2022-03-18 04:05:00|152.95|150.15|152.61|149.81|152.95|150.15|152.23|149.43|0
1647576600000|2022-03-18 04:10:00|152.42|149.62|152.7|149.9|152.9|150.1|152.42|149.62|0
1647576900000|2022-03-18 04:15:00|152.66|149.86|153.08|150.28|153.08|150.28|152.32|149.52|0
1647577200000|2022-03-18 04:20:00|153.18|150.38|152.41|149.61|153.52|150.72|152.36|149.56|0
1647577500000|2022-03-18 04:25:00|152.46|149.66|152.79|149.99|152.98|150.18|152.41|149.61|0
1647577800000|2022-03-18 04:30:00|152.74|149.94|152.55|149.75|152.79|149.99|152.02|149.22|0
1647578100000|2022-03-18 04:35:00|152.5|149.7|152.3|149.5|152.59|149.79|152.21|149.41|0
1647578400000|2022-03-18 04:40:00|152.21|149.41|152.39|149.59|152.45|149.65|152.2|149.4|0
1647578700000|2022-03-18 04:45:00|152.25|149.45|152.77|149.97|152.77|149.97|152.2|149.4|0
1647579000000|2022-03-18 04:50:00|152.68|149.88|152.77|149.97|152.77|149.97|152.67|149.87|0
1647579300000|2022-03-18 04:55:00|152.72|149.92|152.67|149.87|152.77|149.97|152.57|149.77|0
1647579600000|2022-03-18 05:00:00|152.77|149.97|152.57|149.77|152.77|149.97|152.29|149.49|0
1647579900000|2022-03-18 05:05:00|152.67|149.87|152.28|149.48|153.24|150.44|151.71|148.91|0
1647580200000|2022-03-18 05:10:00|152.38|149.58|151.61|148.81|152.57|149.77|151.51|148.71|0
1647580500000|2022-03-18 05:15:00|151.56|148.76|151.27|148.47|151.61|148.81|151.13|148.33|0
1647580800000|2022-03-18 05:20:00|151.22|148.42|152.48|149.68|153.53|150.73|151.13|148.33|0
1647581100000|2022-03-18 05:25:00|152.53|149.73|152.29|149.49|152.76|149.96|152.15|149.35|0
1647581400000|2022-03-18 05:30:00|152.33|149.53|152.09|149.29|152.95|150.15|152.09|149.29|0
1647581700000|2022-03-18 05:35:00|152.24|149.44|151.95|149.15|152.43|149.63|151.9|149.1|0
1647582000000|2022-03-18 05:40:00|151.9|149.1|151.42|148.62|151.99|149.19|151.38|148.58|0
1647582300000|2022-03-18 05:45:00|151.23|148.43|150.66|147.86|151.7|148.9|150.57|147.77|0
1647582600000|2022-03-18 05:50:00|150.76|147.96|151.41|148.61|151.41|148.61|150.38|147.58|0
1647582900000|2022-03-18 05:55:00|151.51|148.71|150.94|148.14|151.51|148.71|150.56|147.76|0
1647583200000|2022-03-18 06:00:00|150.8|148|148.14|145.34|151.08|148.28|148.14|145.34|0
1647583500000|2022-03-18 06:05:00|147.95|145.15|147.2|144.4|148.05|145.25|147.2|144.4|0
1647583800000|2022-03-18 06:10:00|147.3|144.5|146.36|143.56|147.48|144.68|145.76|142.96|0
1647584100000|2022-03-18 06:15:00|146.32|143.52|146.45|143.65|147.2|144.4|146.32|143.52|0
1647584400000|2022-03-18 06:20:00|146.36|143.56|145.8|143|147.06|144.26|145.71|142.91|0
1647584700000|2022-03-18 06:25:00|145.85|143.05|146.26|143.46|146.26|143.46|145.61|142.81|0
1647585000000|2022-03-18 06:30:00|145.98|143.18|147.56|144.76|147.56|144.76|144.69|141.89|0
1647585300000|2022-03-18 06:35:00|147.7|144.9|147.09|144.29|147.93|145.13|146.58|143.78|0
1647585600000|2022-03-18 06:40:00|147.04|144.24|147.27|144.47|147.55|144.75|146.48|143.68|0
1647585900000|2022-03-18 06:45:00|147.32|144.52|147.73|144.93|147.73|144.93|147.22|144.42|0
1647586200000|2022-03-18 06:50:00|147.83|145.03|147.64|144.84|148.48|145.68|147.5|144.7|0
1647586500000|2022-03-18 06:55:00|147.73|144.93|147.73|144.93|148.24|145.44|147.63|144.83|0
1647586800000|2022-03-18 07:00:00|147.82|145.02|148.38|145.58|148.9|146.1|147.44|144.64|0
1647587100000|2022-03-18 07:05:00|148.04|145.64|148.64|146.24|149.21|146.81|148.04|145.64|0
1647587400000|2022-03-18 07:10:00|148.74|146.34|149.3|146.9|149.39|146.99|148.27|145.87|0
1647587700000|2022-03-18 07:15:00|149.39|146.99|148.92|146.52|150.48|148.08|148.64|146.24|0
1647588000000|2022-03-18 07:20:00|150.64|148.24|150.76|148.36|151.47|149.07|150.47|148.07|0
1647588300000|2022-03-18 07:25:00|150.71|148.31|150.09|147.69|150.81|148.41|149.53|147.13|0
1647588600000|2022-03-18 07:30:00|149.9|147.5|148.49|146.09|150.09|147.69|148.49|146.09|0
1647588900000|2022-03-18 07:35:00|148.58|146.18|149.61|147.21|149.71|147.31|148.54|146.14|0
1647589200000|2022-03-18 07:40:00|149.71|147.31|148.34|145.94|150.18|147.78|148.25|145.85|0
1647589500000|2022-03-18 07:45:00|148.29|145.89|148.01|145.61|148.44|146.04|147.55|145.15|0
1647589800000|2022-03-18 07:50:00|148.1|145.7|148.75|146.35|149.04|146.64|147.17|144.77|0
1647590100000|2022-03-18 07:55:00|148.94|146.54|147.54|145.14|149.04|146.64|147.54|145.14|0
1647590400000|2022-03-18 08:00:00|147.26|144.86|149.31|146.91|149.5|147.1|146.98|144.58|0
1647590700000|2022-03-18 08:05:00|149.22|146.82|149.21|146.81|149.92|147.52|148.51|146.11|0
1647591000000|2022-03-18 08:10:00|149.36|146.96|146.9|144.5|149.45|147.05|146.9|144.5|0
1647591300000|2022-03-18 08:15:00|146.95|144.55|148.77|146.37|148.96|146.56|146.95|144.55|0
1647591600000|2022-03-18 08:20:00|148.63|146.23|146.89|144.49|148.86|146.46|146.8|144.4|0
1647591900000|2022-03-18 08:25:00|146.99|144.59|148.58|146.18|148.58|146.18|146.8|144.4|0
1647592200000|2022-03-18 08:30:00|148.39|145.99|149.85|147.45|150.75|148.35|147.92|145.52|0
1647592500000|2022-03-18 08:35:00|149.51|147.11|148.85|146.45|149.99|147.59|148.34|145.94|0
1647592800000|2022-03-18 08:40:00|148.81|146.41|149.65|147.25|150.55|148.15|148.62|146.22|0
1647593100000|2022-03-18 08:45:00|149.7|147.3|151.26|148.86|151.69|149.29|149.7|147.3|0
1647593400000|2022-03-18 08:50:00|151.31|148.91|151.02|148.62|151.36|148.96|150.69|148.29|0
1647593700000|2022-03-18 08:55:00|151.11|148.71|149.68|147.28|151.4|149|149.68|147.28|0
1647594000000|2022-03-18 09:00:00|149.59|147.19|150.34|147.94|150.92|148.52|149.12|146.72|0
1647594300000|2022-03-18 09:05:00|150.44|148.04|149.96|147.56|150.96|148.56|149.68|147.28|0
1647594600000|2022-03-18 09:10:00|149.92|147.52|150.91|148.51|151.1|148.7|149.92|147.52|0
1647594900000|2022-03-18 09:15:00|151|148.6|151.62|149.22|151.96|149.56|151|148.6|0
1647595200000|2022-03-18 09:20:00|151.67|149.27|151.42|149.02|152.05|149.65|151.05|148.65|0
1647595500000|2022-03-18 09:25:00|151.66|149.26|151.42|149.02|153.19|150.79|151.04|148.64|0
1647595800000|2022-03-18 09:30:00|151.37|148.97|150.85|148.45|151.71|149.31|148.96|146.56|0
1647596100000|2022-03-18 09:35:00|150.99|148.59|152.08|149.68|152.22|149.82|150.99|148.59|0
1647596400000|2022-03-18 09:40:00|152.03|149.63|151.46|149.06|152.42|150.02|151.26|148.86|0
1647596700000|2022-03-18 09:45:00|151.45|149.05|152.05|149.65|152.24|149.84|149.36|146.96|0
1647597000000|2022-03-18 09:50:00|152|149.6|151.76|149.36|152.24|149.84|151.57|149.17|0
1647597300000|2022-03-18 09:55:00|151.66|149.26|151.8|149.4|151.94|149.54|150.99|148.59|0
1647597600000|2022-03-18 10:00:00|151.75|149.35|150.89|148.49|152.04|149.64|150.89|148.49|0
1647597900000|2022-03-18 10:05:00|150.8|148.4|150.51|148.11|151.84|149.44|150.42|148.02|0
1647598200000|2022-03-18 10:10:00|150.66|148.26|151.27|148.87|151.6|149.2|150.04|147.64|0
1647598500000|2022-03-18 10:15:00|151.22|148.82|153.36|150.96|153.55|151.15|151.22|148.82|0
1647598800000|2022-03-18 10:20:00|153.55|151.15|152.59|150.19|153.55|151.15|152.26|149.86|0
1647599100000|2022-03-18 10:25:00|152.64|150.24|152.21|149.81|152.78|150.38|151.92|149.52|0
1647599400000|2022-03-18 10:30:00|152.11|149.71|152.77|150.37|153.45|151.05|152.11|149.71|0
1647599700000|2022-03-18 10:35:00|152.82|150.42|152.63|150.23|153.11|150.71|152.39|149.99|0
1647600000000|2022-03-18 10:40:00|152.77|150.37|153.53|151.13|154.01|151.61|152.01|149.61|0
1647600300000|2022-03-18 10:45:00|153.34|150.94|153.72|151.32|154.11|151.71|153.15|150.75|0
1647600600000|2022-03-18 10:50:00|153.82|151.42|155.32|152.92|155.37|152.97|153.68|151.28|0
1647600900000|2022-03-18 10:55:00|155.42|153.02|154.07|151.67|155.57|153.17|153.88|151.48|0
1647601200000|2022-03-18 11:00:00|154.16|151.76|154.74|152.34|155.41|153.01|154.16|151.76|0
1647601500000|2022-03-18 11:05:00|154.83|152.43|155.7|153.3|156.57|154.17|154.83|152.43|0
1647601800000|2022-03-18 11:10:00|155.79|153.39|155.98|153.58|157.15|154.75|155.7|153.3|0
1647602100000|2022-03-18 11:15:00|155.89|153.49|154.63|152.23|155.89|153.49|154.63|152.23|0
1647602400000|2022-03-18 11:20:00|154.73|152.33|155.16|152.76|155.4|153|154.63|152.23|0
1647602700000|2022-03-18 11:25:00|155.06|152.66|155.68|153.28|157.33|154.93|155.01|152.61|0
1647603000000|2022-03-18 11:30:00|155.73|153.33|154.48|152.08|155.73|153.33|154.48|152.08|0
1647603300000|2022-03-18 11:35:00|154.52|152.12|154.04|151.64|155.1|152.7|153.56|151.16|0
1647603600000|2022-03-18 11:40:00|153.99|151.59|153.46|151.06|154.23|151.83|152.98|150.58|0
1647603900000|2022-03-18 11:45:00|153.55|151.15|154.22|151.82|154.47|152.07|153.46|151.06|0
1647604200000|2022-03-18 11:50:00|154.27|151.87|154.75|152.35|154.99|152.59|154.12|151.72|0
1647604500000|2022-03-18 11:55:00|154.7|152.3|155.85|153.45|155.85|153.45|154.12|151.72|0
1647604800000|2022-03-18 12:00:00|155.66|153.26|155.17|152.77|156.14|153.74|154.88|152.48|0
1647605100000|2022-03-18 12:05:00|154.74|152.34|154.45|152.05|155.17|152.77|154.07|151.67|0
1647605400000|2022-03-18 12:10:00|154.4|152|154.01|151.61|154.88|152.48|153.91|151.51|0
1647605700000|2022-03-18 12:15:00|153.96|151.56|154.87|152.47|155.45|153.05|153.82|151.42|0
1647606000000|2022-03-18 12:20:00|154.78|152.38|153.43|151.03|154.87|152.47|153.19|150.79|0
1647606300000|2022-03-18 12:25:00|153.38|150.98|152.76|150.36|153.43|151.03|152.57|150.17|0
1647606600000|2022-03-18 12:30:00|152.81|150.41|153.61|151.21|153.9|151.5|152.81|150.41|0
1647606900000|2022-03-18 12:35:00|153.71|151.31|152.75|150.35|153.8|151.4|152.56|150.16|0
1647607200000|2022-03-18 12:40:00|152.65|150.25|151.7|149.3|152.65|150.25|151.41|149.01|0
1647607500000|2022-03-18 12:45:00|151.79|149.39|152.93|150.53|153.22|150.82|151.79|149.39|0
1647607800000|2022-03-18 12:50:00|153.12|150.72|154.56|152.16|155.72|153.32|153.12|150.72|0
1647608100000|2022-03-18 12:55:00|154.65|152.25|153.59|151.19|154.65|152.25|153.5|151.1|0
1647608400000|2022-03-18 13:00:00|153.64|151.24|153.59|151.19|154.03|151.63|153.49|151.09|0
1647608700000|2022-03-18 13:05:00|153.78|151.38|154.45|152.05|154.74|152.34|153.4|151|0
1647609000000|2022-03-18 13:10:00|154.35|151.95|153.8|151.4|154.73|152.33|153.42|151.02|0
1647609300000|2022-03-18 13:15:00|153.9|151.5|154.23|151.83|154.38|151.98|153.8|151.4|0
1647609600000|2022-03-18 13:20:00|154.18|151.78|153.41|151.01|154.57|152.17|153.41|151.01|0
1647609900000|2022-03-18 13:25:00|153.31|150.91|147.54|145.14|153.31|150.91|147.36|144.96|0
1647610200000|2022-03-18 13:30:00|147.36|144.96|149.46|147.06|150.83|148.43|146.52|144.12|0
1647610500000|2022-03-18 13:35:00|149.98|147.58|147.35|144.95|149.98|147.58|144.49|142.09|0
1647610800000|2022-03-18 13:40:00|147.72|145.32|147.35|144.95|148.75|146.35|146.23|143.83|0
1647611100000|2022-03-18 13:45:00|147.25|144.85|144.84|142.44|147.62|145.22|144.75|142.35|0
1647611400000|2022-03-18 13:50:00|144.94|142.54|146.22|143.82|146.5|144.1|143.56|141.16|0
1647611700000|2022-03-18 13:55:00|145.95|143.55|143.78|141.38|146.5|144.1|143.78|141.38|0
1647612000000|2022-03-18 14:00:00|143.46|141.06|140.92|138.52|144.74|142.34|140.03|137.63|0
1647612300000|2022-03-18 14:05:00|141.1|138.7|140.2|137.8|141.28|138.88|139.75|137.35|0
1647612600000|2022-03-18 14:10:00|140.02|137.62|138.26|135.86|140.16|137.76|134.14|131.74|0
1647612900000|2022-03-18 14:15:00|138.4|136|140.05|137.65|140.96|138.56|137.82|135.42|0
1647613200000|2022-03-18 14:20:00|140.01|137.61|139.73|137.33|141.41|139.01|138.79|136.39|0
1647613500000|2022-03-18 14:25:00|139.78|137.38|139.5|137.1|140.05|137.65|138.7|136.3|0
1647613800000|2022-03-18 14:30:00|139.59|137.19|140.13|137.73|140.58|138.18|137.89|135.49|0
1647614100000|2022-03-18 14:35:00|140.31|137.91|142.72|140.32|143.4|141|139.77|137.37|0
1647614400000|2022-03-18 14:40:00|142.85|140.45|139.55|137.15|143.68|141.28|138.65|136.25|0
1647614700000|2022-03-18 14:45:00|139.83|137.43|140.73|138.33|140.73|138.33|138.37|135.97|0
1647615000000|2022-03-18 14:50:00|140.92|138.52|139.55|137.15|142.11|139.71|139.55|137.15|0
1647615300000|2022-03-18 14:55:00|139.59|137.19|138.41|136.01|140.18|137.78|137.83|135.43|0
1647615600000|2022-03-18 15:00:00|138.32|135.92|136.3|133.9|138.73|136.33|136.12|133.72|0
1647615900000|2022-03-18 15:05:00|136.26|133.86|135.59|133.19|137.01|134.61|134.88|132.48|0
1647616200000|2022-03-18 15:10:00|135.54|133.14|136.12|133.72|136.39|133.99|134.34|131.94|0
1647616500000|2022-03-18 15:15:00|136.29|133.89|135.58|133.18|137.54|135.14|135.31|132.91|0
1647616800000|2022-03-18 15:20:00|135.45|133.05|137.18|134.78|137.63|135.23|135.45|133.05|0
1647617100000|2022-03-18 15:25:00|136.82|134.42|137.35|134.95|138.8|136.4|136.73|134.33|0
1647617400000|2022-03-18 15:30:00|137.44|135.04|135.66|133.26|137.44|135.04|135.21|132.81|0
1647617700000|2022-03-18 15:35:00|135.74|133.34|134.72|132.32|136.37|133.97|133.18|130.78|0
1647618000000|2022-03-18 15:40:00|135.03|132.63|136.27|133.87|136.54|134.14|134.94|132.54|0
1647618300000|2022-03-18 15:45:00|136.18|133.78|137|134.6|138.42|136.02|135.45|133.05|0
1647618600000|2022-03-18 15:50:00|136.87|134.47|139.39|136.99|139.39|136.99|135.58|133.18|0
1647618900000|2022-03-18 15:55:00|138.84|136.44|134.21|131.81|138.84|136.44|133.85|131.45|0
1647619200000|2022-03-18 16:00:00|134.39|131.99|136.4|134|138.01|135.61|134.3|131.9|0
1647619500000|2022-03-18 16:05:00|136.31|133.91|136.48|134.08|136.89|134.49|135.68|133.28|0
1647619800000|2022-03-18 16:10:00|136.3|133.9|135.77|133.37|136.66|134.26|135.41|133.01|0
1647620100000|2022-03-18 16:15:00|135.68|133.28|134.88|132.48|135.68|133.28|133.82|131.42|0
1647620400000|2022-03-18 16:20:00|134.97|132.57|133.9|131.5|135.76|133.36|133.82|131.42|0
1647620700000|2022-03-18 16:25:00|133.99|131.59|131.93|129.53|135.39|132.99|131.88|129.48|0
1647621000000|2022-03-18 16:30:00|131.97|129.57|131.36|128.96|132.4|130|131.27|128.87|0
1647621300000|2022-03-18 16:35:00|131.27|128.87|130.31|127.91|131.36|128.96|130.23|127.83|0
1647621600000|2022-03-18 16:40:00|130.27|127.87|129.62|127.22|130.4|128|129.53|127.13|0
1647621900000|2022-03-18 16:45:00|129.53|127.13|131.17|128.77|131.52|129.12|129.53|127.13|0
1647622200000|2022-03-18 16:50:00|131|128.6|130.39|127.99|131.04|128.64|130.04|127.64|0
1647622500000|2022-03-18 16:55:00|130.3|127.9|130.3|127.9|130.73|128.33|129.44|127.04|0
1647622800000|2022-03-18 17:00:00|130.26|127.86|129.92|127.52|130.95|128.55|129.24|126.84|0
1647623100000|2022-03-18 17:05:00|130.01|127.61|128.46|126.06|130.53|128.13|127.86|125.46|0
1647623400000|2022-03-18 17:10:00|128.59|126.19|130.08|127.68|130.42|128.02|128.46|126.06|0
1647623700000|2022-03-18 17:15:00|129.99|127.59|130.85|128.45|130.85|128.45|129.73|127.33|0
1647624000000|2022-03-18 17:20:00|130.76|128.36|129.64|127.24|131.02|128.62|129.38|126.98|0
1647624300000|2022-03-18 17:25:00|129.73|127.33|128.53|126.13|129.81|127.41|128.44|126.04|0
1647624600000|2022-03-18 17:30:00|128.44|126.04|128.44|126.04|129.29|126.89|128.44|126.04|0
1647624900000|2022-03-18 17:35:00|128.35|125.95|129.03|126.63|129.12|126.72|128.35|125.95|0
1647625200000|2022-03-18 17:40:00|129.2|126.8|129.46|127.06|129.8|127.4|128.33|125.93|0
1647625500000|2022-03-18 17:45:00|129.45|127.05|128.94|126.54|129.63|127.23|128.85|126.45|0
1647625800000|2022-03-18 17:50:00|129.02|126.62|129.11|126.71|129.36|126.96|128.85|126.45|0
1647626100000|2022-03-18 17:55:00|129.28|126.88|129.36|126.96|130.05|127.65|128.68|126.28|0
1647626400000|2022-03-18 18:00:00|129.27|126.87|129.53|127.13|129.53|127.13|128.93|126.53|0
1647626700000|2022-03-18 18:05:00|129.44|127.04|130.73|128.33|130.99|128.59|129.44|127.04|0
1647627000000|2022-03-18 18:10:00|130.81|128.41|129.26|126.86|131.16|128.76|129.26|126.86|0
1647627300000|2022-03-18 18:15:00|129.31|126.91|128.66|126.26|129.31|126.91|127.9|125.5|0
1647627600000|2022-03-18 18:20:00|128.75|126.35|128.49|126.09|129.43|127.03|128.4|126|0
1647627900000|2022-03-18 18:25:00|128.66|126.26|128.82|126.42|129.68|127.28|128.66|126.26|0
1647628200000|2022-03-18 18:30:00|128.74|126.34|128.91|126.51|130.19|127.79|128.57|126.17|0
1647628500000|2022-03-18 18:35:00|128.86|126.46|127.63|125.23|128.95|126.55|127.21|124.81|0
1647628800000|2022-03-18 18:40:00|127.71|125.31|128.22|125.82|128.74|126.34|126.27|123.87|0
1647629100000|2022-03-18 18:45:00|128.31|125.91|127.62|125.22|128.31|125.91|127.28|124.88|0
1647629400000|2022-03-18 18:50:00|127.54|125.14|126.86|124.46|127.54|125.14|126.69|124.29|0
1647629700000|2022-03-18 18:55:00|126.94|124.54|126.68|124.28|127.53|125.13|126.68|124.28|0
1647630000000|2022-03-18 19:00:00|126.77|124.37|125.33|122.93|127.19|124.79|125.17|122.77|0
1647630300000|2022-03-18 19:05:00|125.42|123.02|124.41|122.01|125.58|123.18|124.41|122.01|0
1647630600000|2022-03-18 19:10:00|124.49|122.09|123.91|121.51|124.78|122.38|123.66|121.26|0
1647630900000|2022-03-18 19:15:00|123.99|121.59|122.83|120.43|124.07|121.67|122.83|120.43|0
1647631200000|2022-03-18 19:20:00|122.91|120.51|122|119.6|123.16|120.76|121.92|119.52|0
1647631500000|2022-03-18 19:25:00|121.92|119.52|121.63|119.23|121.92|119.52|121.02|118.62|0
1647631800000|2022-03-18 19:30:00|121.67|119.27|119.31|116.91|121.71|119.31|119.31|116.91|0
1647632100000|2022-03-18 19:35:00|119.23|116.83|122.97|120.57|124.92|122.52|119.06|116.66|0
1647632400000|2022-03-18 19:40:00|122.72|120.32|120.27|117.87|123.14|120.74|120.19|117.79|0
1647632700000|2022-03-18 19:45:00|120.35|117.95|120.75|118.35|121.57|119.17|119.86|117.46|0
1647633000000|2022-03-18 19:50:00|120.55|118.15|121.07|118.67|122.63|120.23|120.35|117.95|0
1647633300000|2022-03-18 19:55:00|121.24|118.84|120.99|118.59|121.56|119.16|119.53|117.13|0
1647633600000|2022-03-18 20:00:00|120.91|118.51|120.25|117.85|121.23|118.83|119.61|117.21|0
1647633900000|2022-03-18 20:05:00|120.34|117.94|119.68|117.28|120.38|117.98|119.52|117.12|0
1647634200000|2022-03-18 20:10:00|119.85|117.45|119.12|116.72|119.85|117.45|118.88|116.48|0
1647849600000|2022-03-21 08:00:00|123.96|121.56|122.47|120.07|124.01|121.61|122.18|119.78|0
1647849900000|2022-03-21 08:05:00|122.55|120.15|122.21|119.81|123.46|121.06|121.89|119.49|0
1647850200000|2022-03-21 08:10:00|122.3|119.9|123.96|121.56|124.09|121.69|121.56|119.16|0
1647850500000|2022-03-21 08:15:00|123.88|121.48|122.15|119.75|123.92|121.52|121.98|119.58|0
1647850800000|2022-03-21 08:20:00|122.23|119.83|122.47|120.07|122.72|120.32|122.06|119.66|0
1647851100000|2022-03-21 08:25:00|122.39|119.99|123.29|120.89|123.54|121.14|122.39|119.99|0
1647851400000|2022-03-21 08:30:00|123.37|120.97|122.79|120.39|123.37|120.97|122.06|119.66|0
1647851700000|2022-03-21 08:35:00|122.75|120.35|120.86|118.46|123.04|120.64|120.66|118.26|0
1647852000000|2022-03-21 08:40:00|120.83|118.43|121.56|119.16|122.01|119.61|120.54|118.14|0
1647852300000|2022-03-21 08:45:00|121.48|119.08|121.76|119.36|121.84|119.44|120.9|118.5|0
1647852600000|2022-03-21 08:50:00|121.68|119.28|122.7|120.3|122.99|120.59|121.68|119.28|0
1647852900000|2022-03-21 08:55:00|122.66|120.26|122.24|119.84|123.07|120.67|122.16|119.76|0
1647853200000|2022-03-21 09:00:00|122.16|119.76|122.32|119.92|122.65|120.25|121.75|119.35|0
1647853500000|2022-03-21 09:05:00|123.73|121.33|123.06|120.66|124.56|122.16|122.32|119.92|0
1647853800000|2022-03-21 09:10:00|123.14|120.74|122.69|120.29|123.14|120.74|122.48|120.08|0
1647854100000|2022-03-21 09:15:00|122.6|120.2|121.73|119.33|123.1|120.7|121.65|119.25|0
1647854400000|2022-03-21 09:20:00|121.7|119.3|121.16|118.76|121.7|119.3|120.67|118.27|0
1647854700000|2022-03-21 09:25:00|119.97|117.57|119.89|117.49|120.54|118.14|119.89|117.49|0
1647855000000|2022-03-21 09:30:00|119.85|117.45|119.32|116.92|120.22|117.82|119.24|116.84|0
1647855300000|2022-03-21 09:35:00|119.4|117|120.21|117.81|120.37|117.97|118.99|116.59|0
1647855600000|2022-03-21 09:40:00|120.37|117.97|120.37|117.97|120.45|118.05|120.09|117.69|0
1647855900000|2022-03-21 09:45:00|120.33|117.93|120.69|118.29|120.94|118.54|120.29|117.89|0
1647856200000|2022-03-21 09:50:00|120.65|118.25|120.93|118.53|121.18|118.78|120.65|118.25|0
1647856500000|2022-03-21 09:55:00|120.9|118.5|120.52|118.12|121.1|118.7|120.4|118|0
1647856800000|2022-03-21 10:00:00|120.6|118.2|121.26|118.86|121.5|119.1|120.32|117.92|0
1647857100000|2022-03-21 10:05:00|121.22|118.82|120.92|118.52|121.42|119.02|120.76|118.36|0
1647857400000|2022-03-21 10:10:00|121.01|118.61|120.55|118.15|121.13|118.73|120.35|117.95|0
1647857700000|2022-03-21 10:15:00|120.51|118.11|121.33|118.93|121.45|119.05|120.51|118.11|0
1647858000000|2022-03-21 10:20:00|121.37|118.97|121.98|119.58|121.98|119.58|120.83|118.43|0
1647858300000|2022-03-21 10:25:00|121.9|119.5|121.9|119.5|122.41|120.01|120.83|118.43|0
1647858600000|2022-03-21 10:30:00|121.95|119.55|122.31|119.91|122.4|120|121.65|119.25|0
1647858900000|2022-03-21 10:35:00|122.4|120|122.31|119.91|122.48|120.08|121.98|119.58|0
1647859200000|2022-03-21 10:40:00|122.27|119.87|121.48|119.08|122.52|120.12|121.4|119|0
1647859500000|2022-03-21 10:45:00|121.52|119.12|121.81|119.41|121.89|119.49|121.31|118.91|0
1647859800000|2022-03-21 10:50:00|121.72|119.32|122.83|120.43|122.92|120.52|121.72|119.32|0
1647860100000|2022-03-21 10:55:00|122.75|120.35|121.43|119.03|122.75|120.35|121.34|118.94|0
1647860400000|2022-03-21 11:00:00|121.51|119.11|120.44|118.04|121.59|119.19|120.36|117.96|0
1647860700000|2022-03-21 11:05:00|120.4|118|120.1|117.7|120.4|118|119.14|116.74|0
1647861000000|2022-03-21 11:10:00|120.06|117.66|118.92|116.52|120.1|117.7|118.88|116.48|0
1647861300000|2022-03-21 11:15:00|118.88|116.48|117.58|115.18|119.49|117.09|117.58|115.18|0
1647861600000|2022-03-21 11:20:00|117.66|115.26|117.9|115.5|118.55|116.15|117.18|114.78|0
1647861900000|2022-03-21 11:25:00|117.94|115.54|117.98|115.58|118.22|115.82|117.74|115.34|0
1647862200000|2022-03-21 11:30:00|118.14|115.74|117.57|115.17|118.3|115.9|117.49|115.09|0
1647862500000|2022-03-21 11:35:00|117.49|115.09|118.05|115.65|118.13|115.73|117.17|114.77|0
1647862800000|2022-03-21 11:40:00|117.97|115.57|117.82|115.42|118.53|116.13|117.07|114.67|0
1647863100000|2022-03-21 11:45:00|117.74|115.34|117.74|115.34|118.35|115.95|117.62|115.22|0
1647863400000|2022-03-21 11:50:00|117.78|115.38|118.26|115.86|118.42|116.02|117.66|115.26|0
1647863700000|2022-03-21 11:55:00|118.34|115.94|118.38|115.98|118.78|116.38|118.18|115.78|0
1647864000000|2022-03-21 12:00:00|118.46|116.06|118.94|116.54|118.94|116.54|117.89|115.49|0
1647864300000|2022-03-21 12:05:00|118.9|116.5|119.18|116.78|119.18|116.78|118.53|116.13|0
1647864600000|2022-03-21 12:10:00|119.1|116.7|118.61|116.21|119.18|116.78|118.2|115.8|0
1647864900000|2022-03-21 12:15:00|118.85|116.45|119.17|116.77|119.5|117.1|118.69|116.29|0
1647865200000|2022-03-21 12:20:00|119.25|116.85|119.82|117.42|120.06|117.66|118.76|116.36|0
1647865500000|2022-03-21 12:25:00|119.74|117.34|119.94|117.54|120.27|117.87|119.49|117.09|0
1647865800000|2022-03-21 12:30:00|119.9|117.5|119.97|117.57|120.3|117.9|119.73|117.33|0
1647866100000|2022-03-21 12:35:00|119.93|117.53|119.73|117.33|120.3|117.9|119.48|117.08|0
1647866400000|2022-03-21 12:40:00|119.81|117.41|119.68|117.28|120.13|117.73|119.23|116.83|0
1647866700000|2022-03-21 12:45:00|119.72|117.32|119.64|117.24|120.37|117.97|119.64|117.24|0
1647867000000|2022-03-21 12:50:00|119.56|117.16|118.66|116.26|119.8|117.4|118.58|116.18|0
1647867300000|2022-03-21 12:55:00|118.74|116.34|119.22|116.82|119.47|117.07|118.58|116.18|0
1647867600000|2022-03-21 13:00:00|119.14|116.74|119.3|116.9|120.2|117.8|119.14|116.74|0
1647867900000|2022-03-21 13:05:00|119.34|116.94|118.57|116.17|119.46|117.06|118.33|115.93|0
1647868200000|2022-03-21 13:10:00|118.61|116.21|118.48|116.08|118.97|116.57|118.24|115.84|0
1647868500000|2022-03-21 13:15:00|118.56|116.16|118.36|115.96|118.72|116.32|118.24|115.84|0
1647868800000|2022-03-21 13:20:00|118.4|116|118.15|115.75|118.56|116.16|117.83|115.43|0
1647869100000|2022-03-21 13:25:00|118.19|115.79|119.2|116.8|119.45|117.05|117.83|115.43|0
1647869400000|2022-03-21 13:30:00|118.15|115.75|114.4|112|118.88|116.48|114.4|112|0
1647869700000|2022-03-21 13:35:00|114.32|111.92|112.91|110.51|114.32|111.92|112.6|110.2|0
1647870000000|2022-03-21 13:40:00|112.6|110.2|114.31|111.91|114.79|112.39|112.37|109.97|0
1647870300000|2022-03-21 13:45:00|113.92|111.52|117.39|114.99|117.47|115.07|113.76|111.36|0
1647870600000|2022-03-21 13:50:00|117.31|114.91|120.76|118.36|121.04|118.64|116.2|113.8|0
1647870900000|2022-03-21 13:55:00|120.47|118.07|120.63|118.23|120.79|118.39|119|116.6|0
1647871200000|2022-03-21 14:00:00|120.54|118.14|121.86|119.46|121.86|119.46|119.65|117.25|0
1647871500000|2022-03-21 14:05:00|122.02|119.62|121.93|119.53|123.51|121.11|120.95|118.55|0
1647871800000|2022-03-21 14:10:00|121.9|119.5|122.51|120.11|123.18|120.78|121.03|118.63|0
1647872100000|2022-03-21 14:15:00|122.26|119.86|121.93|119.53|123.01|120.61|121.35|118.95|0
1647872400000|2022-03-21 14:20:00|122.09|119.69|122.59|120.19|124|121.6|122.09|119.69|0
1647872700000|2022-03-21 14:25:00|122.71|120.31|123.83|121.43|124.59|122.19|122.71|120.31|0
1647873000000|2022-03-21 14:30:00|123.75|121.35|122.03|119.63|124.25|121.85|121.03|118.63|0
1647873300000|2022-03-21 14:35:00|121.95|119.55|119.38|116.98|122.12|119.72|119.38|116.98|0
1647873600000|2022-03-21 14:40:00|119.46|117.06|119.29|116.89|120.12|117.72|118.31|115.91|0
1647873900000|2022-03-21 14:45:00|119.21|116.81|117.9|115.5|119.87|117.47|117.74|115.34|0
1647874200000|2022-03-21 14:50:00|117.98|115.58|116.68|114.28|117.98|115.58|116.68|114.28|0
1647874500000|2022-03-21 14:55:00|116.44|114.04|115.15|112.75|117.09|114.69|114.6|112.2|0
1647874800000|2022-03-21 15:00:00|115.07|112.67|115.31|112.91|115.31|112.91|113.96|111.56|0
1647875100000|2022-03-21 15:05:00|115.23|112.83|116.83|114.43|116.91|114.51|114.75|112.35|0
1647875400000|2022-03-21 15:10:00|116.75|114.35|115.7|113.3|116.75|114.35|115.15|112.75|0
1647875700000|2022-03-21 15:15:00|115.62|113.22|113.67|111.27|116.1|113.7|111.59|109.19|0
1647876000000|2022-03-21 15:20:00|113.59|111.19|112.4|110|114.54|112.14|112|109.6|0
1647876300000|2022-03-21 15:25:00|112.48|110.08|112.16|109.76|112.55|110.15|111.37|108.97|0
1647876600000|2022-03-21 15:30:00|112.08|109.68|112.55|110.15|113.18|110.78|111.92|109.52|0
1647876900000|2022-03-21 15:35:00|112.39|109.99|113.1|110.7|114.21|111.81|112.03|109.63|0
1647877200000|2022-03-21 15:40:00|113.02|110.62|114.28|111.88|114.6|112.2|111.83|109.43|0
1647877500000|2022-03-21 15:45:00|114.36|111.96|114.86|112.46|115.26|112.86|113.33|110.93|0
1647877800000|2022-03-21 15:50:00|114.7|112.3|113.58|111.18|115.18|112.78|112.48|110.08|0
1647878100000|2022-03-21 15:55:00|113.9|111.5|112.79|110.39|114.38|111.98|111.93|109.53|0
1647878400000|2022-03-21 16:00:00|112.75|110.35|114.37|111.97|114.69|112.29|112.4|110|0
1647878700000|2022-03-21 16:05:00|114.29|111.89|115.67|113.27|116.05|113.65|113.97|111.57|0
1647879000000|2022-03-21 16:10:00|115.91|113.51|115.51|113.11|116.55|114.15|115.27|112.87|0
1647879300000|2022-03-21 16:15:00|115.43|113.03|115.51|113.11|116.86|114.46|115.03|112.63|0
1647879600000|2022-03-21 16:20:00|115.58|113.18|114.47|112.07|115.82|113.42|114.12|111.72|0
1647879900000|2022-03-21 16:25:00|114.32|111.92|115.18|112.78|115.62|113.22|114|111.6|0
1647880200000|2022-03-21 16:30:00|115.14|112.74|120.63|118.23|121.53|119.13|115.1|112.7|0
1647880500000|2022-03-21 16:35:00|120.75|118.35|121.35|118.95|123.43|121.03|120.75|118.35|0
1647880800000|2022-03-21 16:40:00|121.26|118.86|118.64|116.24|121.43|119.03|118.64|116.24|0
1647881100000|2022-03-21 16:45:00|118.8|116.4|118.8|116.4|120.02|117.62|118.31|115.91|0
1647881400000|2022-03-21 16:50:00|119.28|116.88|123.84|121.44|123.92|121.52|119.2|116.8|0
1647881700000|2022-03-21 16:55:00|123.92|121.52|126.69|124.29|127.2|124.8|122.41|120.01|0
1647882000000|2022-03-21 17:00:00|126.52|124.12|128.65|126.25|128.91|126.51|126.44|124.04|0
1647882300000|2022-03-21 17:05:00|128.74|126.34|127.02|124.62|128.91|126.51|126.35|123.95|0
1647882600000|2022-03-21 17:10:00|126.98|124.58|128.56|126.16|129.33|126.93|126.77|124.37|0
1647882900000|2022-03-21 17:15:00|128.69|126.29|132.28|129.88|132.28|129.88|128.47|126.07|0
1647883200000|2022-03-21 17:20:00|132.19|129.79|130.27|127.87|132.45|130.05|130.1|127.7|0
1647883500000|2022-03-21 17:25:00|130.32|127.92|130.27|127.87|130.71|128.31|128.76|126.36|0
1647883800000|2022-03-21 17:30:00|130.44|128.04|127.48|125.08|130.7|128.3|127.09|124.69|0
1647884100000|2022-03-21 17:35:00|127.86|125.46|126.49|124.09|128.71|126.31|125.78|123.38|0
1647884400000|2022-03-21 17:40:00|126.58|124.18|128.79|126.39|129.74|127.34|126.41|124.01|0
1647884700000|2022-03-21 17:45:00|128.53|126.13|127.38|124.98|129.39|126.99|126.99|124.59|0
1647885000000|2022-03-21 17:50:00|127.08|124.68|127.16|124.76|128.01|125.61|126.27|123.87|0
1647885300000|2022-03-21 17:55:00|126.99|124.59|126.06|123.66|128.27|125.87|126.06|123.66|0
1647885600000|2022-03-21 18:00:00|126.1|123.7|127.07|124.67|128.01|125.61|125.26|122.86|0
1647885900000|2022-03-21 18:05:00|127.32|124.92|126.13|123.73|128.52|126.12|126.05|123.65|0
1647886200000|2022-03-21 18:10:00|126.56|124.16|127.91|125.51|128.17|125.77|126.43|124.03|0
1647886500000|2022-03-21 18:15:00|128.08|125.68|127.06|124.66|128.73|126.33|127.06|124.66|0
1647886800000|2022-03-21 18:20:00|127.14|124.74|123.44|121.04|127.14|124.74|123.02|120.62|0
1647887100000|2022-03-21 18:25:00|123.4|121|122.61|120.21|124.35|121.95|122.36|119.96|0
1647887400000|2022-03-21 18:30:00|122.69|120.29|123.68|121.28|123.93|121.53|122.4|120|0
1647887700000|2022-03-21 18:35:00|123.35|120.95|123.34|120.94|124.35|121.95|122.85|120.45|0
1647888000000|2022-03-21 18:40:00|123.51|121.11|122.68|120.28|124.68|122.28|122.35|119.95|0
1647888300000|2022-03-21 18:45:00|122.93|120.53|123.92|121.52|124.05|121.65|121.19|118.79|0
1647888600000|2022-03-21 18:50:00|123.84|121.44|124.58|122.18|124.67|122.27|123|120.6|0
1647888900000|2022-03-21 18:55:00|124.46|122.06|128.39|125.99|128.48|126.08|124.46|122.06|0
1647889200000|2022-03-21 19:00:00|128.48|126.08|128.3|125.9|128.73|126.33|127.54|125.14|0
1647889500000|2022-03-21 19:05:00|128.22|125.82|127.32|124.92|128.56|126.16|126.77|124.37|0
1647889800000|2022-03-21 19:10:00|127.19|124.79|124.82|122.42|127.27|124.87|124.82|122.42|0
1647890100000|2022-03-21 19:15:00|124.74|122.34|125.91|123.51|126|123.6|123.28|120.88|0
1647890400000|2022-03-21 19:20:00|125.83|123.43|123.89|121.49|126.25|123.85|123.64|121.24|0
1647890700000|2022-03-21 19:25:00|124.14|121.74|122.81|120.41|124.14|121.74|122.65|120.25|0
1647891000000|2022-03-21 19:30:00|122.56|120.16|125.02|122.62|125.48|123.08|122.56|120.16|0
1647891300000|2022-03-21 19:35:00|125.14|122.74|125.89|123.49|126.06|123.66|124.31|121.91|0
1647891600000|2022-03-21 19:40:00|125.81|123.41|126.52|124.12|126.69|124.29|124.72|122.32|0
1647891900000|2022-03-21 19:45:00|126.22|123.82|127.19|124.79|128.42|126.02|125.38|122.98|0
1647892200000|2022-03-21 19:50:00|124.24|121.84|122.91|120.51|125.58|123.18|122.66|120.26|0
1647892500000|2022-03-21 19:55:00|122.82|120.42|120.45|118.05|123.49|121.09|120.2|117.8|0
1647892800000|2022-03-21 20:00:00|120.28|117.88|117.52|115.12|121|118.6|117.28|114.88|0
1647893100000|2022-03-21 20:05:00|117.68|115.28|117.91|115.51|118|115.6|117.27|114.87|0
1647893400000|2022-03-21 20:10:00|117.83|115.43|117.31|114.91|117.83|115.43|117.23|114.83|0
1647893700000|2022-03-21 20:15:00|117.63|114.83|117.46|114.66|117.87|115.07|117.46|114.66|0
1647894000000|2022-03-21 20:20:00|117.22|114.42|117.06|114.26|117.3|114.5|116.98|114.18|0
1647894300000|2022-03-21 20:25:00|116.94|114.14|117.34|114.54|117.46|114.66|116.9|114.1|0
1647894600000|2022-03-21 20:30:00|117.38|114.58|116.85|114.05|117.38|114.58|116.85|114.05|0
1647894900000|2022-03-21 20:35:00|116.89|114.09|116.73|113.93|116.89|114.09|116.57|113.77|0
1647895200000|2022-03-21 20:40:00|116.77|113.97|116.57|113.77|116.81|114.01|116.49|113.69|0
1647895500000|2022-03-21 20:45:00|116.56|113.76|116.56|113.76|116.72|113.92|116.25|113.45|0
1647895800000|2022-03-21 20:50:00|116.64|113.84|116.72|113.92|116.72|113.92|116.32|113.52|0
1647896100000|2022-03-21 20:55:00|116.68|113.88|116.84|114.04|117.04|114.24|116.68|113.88|0
1647896400000|2022-03-21 21:00:00|116.85|114.05|116.94|114.14|116.97|114.17|116.72|113.92|0
1647896700000|2022-03-21 21:05:00|116.99|114.19|117|114.2|117.25|114.45|116.99|114.19|0
1647897000000|2022-03-21 21:10:00|117.05|114.25|116.92|114.12|117.05|114.25|116.92|114.12|0
1647897300000|2022-03-21 21:15:00|116.94|114.14|117.11|114.31|117.25|114.45|116.93|114.13|0
1647897600000|2022-03-21 21:20:00|117.01|114.21|117.21|114.41|117.21|114.41|117.01|114.21|0
1647897900000|2022-03-21 21:25:00|117.2|114.4|117.17|114.37|117.21|114.41|117.17|114.37|0
1647898200000|2022-03-21 21:30:00|117.3|114.5|117.32|114.52|117.32|114.52|117.13|114.33|0
1647898500000|2022-03-21 21:35:00|117.18|114.38|117.36|114.56|117.52|114.72|117.18|114.38|0
1647898800000|2022-03-21 21:40:00|117.29|114.49|117.4|114.6|117.41|114.61|117.22|114.42|0
1647899100000|2022-03-21 21:45:00|117.42|114.62|117.3|114.5|117.46|114.66|117.25|114.45|0
1647899400000|2022-03-21 21:50:00|117.32|114.52|117.29|114.49|117.35|114.55|117.29|114.49|0
1647899700000|2022-03-21 21:55:00|117.28|114.48|117.23|114.43|117.38|114.58|117.23|114.43|0
1647900000000|2022-03-21 22:00:00|117.43|114.63|118.15|115.35|118.27|115.47|117.43|114.63|0
1647900300000|2022-03-21 22:05:00|118.19|115.39|118.35|115.55|118.47|115.67|117.83|115.03|0
1647900600000|2022-03-21 22:10:00|118.27|115.47|118.14|115.34|118.27|115.47|117.86|115.06|0
1647900900000|2022-03-21 22:15:00|118.18|115.38|118.26|115.46|118.3|115.5|118.1|115.3|0
1647901200000|2022-03-21 22:20:00|118.3|115.5|118.74|115.94|118.74|115.94|118.26|115.46|0
1647901500000|2022-03-21 22:25:00|118.7|115.9|118.58|115.78|118.74|115.94|118.54|115.74|0
1647901800000|2022-03-21 22:30:00|118.66|115.86|118.98|116.18|119.14|116.34|118.58|115.78|0
1647902100000|2022-03-21 22:35:00|118.94|116.14|118.65|115.85|118.98|116.18|118.65|115.85|0
1647902400000|2022-03-21 22:40:00|118.57|115.77|118.48|115.68|118.57|115.77|118.48|115.68|0
1647902700000|2022-03-21 22:45:00|118.56|115.76|118.89|116.09|119.05|116.25|118.56|115.76|0
1647903000000|2022-03-21 22:50:00|118.85|116.05|118.48|115.68|118.88|116.08|118.48|115.68|0
1647903300000|2022-03-21 22:55:00|118.56|115.76|118.96|116.16|118.96|116.16|118.56|115.76|0
1647903600000|2022-03-21 23:00:00|119.04|116.24|118.87|116.07|119.04|116.24|118.8|116|0
1647903900000|2022-03-21 23:05:00|118.95|116.15|119.11|116.31|119.19|116.39|118.79|115.99|0
1647904200000|2022-03-21 23:10:00|119.03|116.23|119.68|116.88|119.84|117.04|119.03|116.23|0
1647904500000|2022-03-21 23:15:00|119.72|116.92|119.43|116.63|119.84|117.04|119.43|116.63|0
1647904800000|2022-03-21 23:20:00|119.39|116.59|119.39|116.59|119.67|116.87|119.35|116.55|0
1647905100000|2022-03-21 23:25:00|119.35|116.55|119.18|116.38|119.75|116.95|119.02|116.22|0
1647905400000|2022-03-21 23:30:00|119.14|116.34|119.34|116.54|119.58|116.78|119.1|116.3|0
1647905700000|2022-03-21 23:35:00|119.42|116.62|119.25|116.45|119.5|116.7|119.25|116.45|0
1647906000000|2022-03-21 23:40:00|119.33|116.53|119.82|117.02|119.98|117.18|119.17|116.37|0
1647906300000|2022-03-21 23:45:00|119.9|117.1|120.06|117.26|120.06|117.26|119.74|116.94|0
1647906600000|2022-03-21 23:50:00|119.98|117.18|120.3|117.5|120.38|117.58|119.65|116.85|0
1647906900000|2022-03-21 23:55:00|120.38|117.58|121.04|118.24|121.04|118.24|120.38|117.58|0
1647907200000|2022-03-22 00:00:00|121.2|118.4|121.28|118.48|121.82|119.02|121.12|118.32|0
1647907500000|2022-03-22 00:05:00|121.36|118.56|121.52|118.72|121.85|119.05|121.11|118.31|0
1647907800000|2022-03-22 00:10:00|121.44|118.64|121.68|118.88|121.85|119.05|121.36|118.56|0
1647908100000|2022-03-22 00:15:00|121.73|118.93|121.85|119.05|121.97|119.17|121.44|118.64|0
1647908400000|2022-03-22 00:20:00|121.76|118.96|121.59|118.79|121.76|118.96|121.18|118.38|0
1647908700000|2022-03-22 00:25:00|121.56|118.76|121.92|119.12|121.92|119.12|121.43|118.63|0
1647909000000|2022-03-22 00:30:00|121.88|119.08|121.92|119.12|122.33|119.53|121.84|119.04|0
1647909300000|2022-03-22 00:35:00|121.84|119.04|122.41|119.61|122.5|119.7|121.84|119.04|0
1647909600000|2022-03-22 00:40:00|122.37|119.57|122.37|119.57|122.99|120.19|122.32|119.52|0
1647909900000|2022-03-22 00:45:00|122.32|119.52|122.82|120.02|123.07|120.27|122.32|119.52|0
1647910200000|2022-03-22 00:50:00|122.86|120.06|122.9|120.1|122.98|120.18|122.48|119.68|0
1647910500000|2022-03-22 00:55:00|122.98|120.18|123.56|120.76|123.56|120.76|122.98|120.18|0
1647910800000|2022-03-22 01:00:00|123.61|120.81|123.98|121.18|125.07|122.27|123.56|120.76|0
1647911100000|2022-03-22 01:05:00|123.89|121.09|123.97|121.17|124.14|121.34|123.47|120.67|0
1647911400000|2022-03-22 01:10:00|123.93|121.13|123.3|120.5|123.97|121.17|123.01|120.21|0
1647911700000|2022-03-22 01:15:00|123.22|120.42|123.17|120.37|123.42|120.62|123.01|120.21|0
1647912000000|2022-03-22 01:20:00|123.05|120.25|123.25|120.45|123.46|120.66|122.63|119.83|0
1647912300000|2022-03-22 01:25:00|123.21|120.41|122.79|119.99|123.71|120.91|122.54|119.74|0
1647912600000|2022-03-22 01:30:00|122.71|119.91|123.12|120.32|123.2|120.4|122.67|119.87|0
1647912900000|2022-03-22 01:35:00|123.2|120.4|122.53|119.73|123.28|120.48|122.53|119.73|0
1647913200000|2022-03-22 01:40:00|122.49|119.69|123.61|120.81|123.7|120.9|122.45|119.65|0
1647913500000|2022-03-22 01:45:00|123.53|120.73|123.78|120.98|124.03|121.23|123.28|120.48|0
1647913800000|2022-03-22 01:50:00|123.61|120.81|123.35|120.55|123.61|120.81|123.11|120.31|0
1647914100000|2022-03-22 01:55:00|123.4|120.6|123.18|120.38|123.65|120.85|123.1|120.3|0
1647914400000|2022-03-22 02:00:00|123.1|120.3|123.1|120.3|123.51|120.71|122.89|120.09|0
1647914700000|2022-03-22 02:05:00|123.18|120.38|123.18|120.38|123.6|120.8|123.1|120.3|0
1647915000000|2022-03-22 02:10:00|123.22|120.42|123.34|120.54|123.34|120.54|122.76|119.96|0
1647915300000|2022-03-22 02:15:00|123.38|120.58|123.59|120.79|123.75|120.95|123.25|120.45|0
1647915600000|2022-03-22 02:20:00|123.67|120.87|123.58|120.78|123.67|120.87|123.42|120.62|0
1647915900000|2022-03-22 02:25:00|123.66|120.86|123.66|120.86|123.83|121.03|123.16|120.36|0
1647916200000|2022-03-22 02:30:00|123.75|120.95|123.49|120.69|123.83|121.03|123.24|120.44|0
1647916500000|2022-03-22 02:35:00|123.41|120.61|122.32|119.52|123.45|120.65|122.28|119.48|0
1647916800000|2022-03-22 02:40:00|122.36|119.56|121.9|119.1|122.65|119.85|121.82|119.02|0
1647917100000|2022-03-22 02:45:00|121.82|119.02|121.9|119.1|121.99|119.19|121.74|118.94|0
1647917400000|2022-03-22 02:50:00|121.82|119.02|120.66|117.86|121.9|119.1|120.42|117.62|0
1647917700000|2022-03-22 02:55:00|120.74|117.94|121.56|118.76|121.65|118.85|120.74|117.94|0
1647918000000|2022-03-22 03:00:00|121.48|118.68|122.63|119.83|122.63|119.83|121.31|118.51|0
1647918300000|2022-03-22 03:05:00|122.72|119.92|122.55|119.75|122.93|120.13|122.55|119.75|0
1647918600000|2022-03-22 03:10:00|122.59|119.79|122.54|119.74|122.63|119.83|122.01|119.21|0
1647918900000|2022-03-22 03:15:00|122.46|119.66|122.13|119.33|122.54|119.74|121.71|118.91|0
1647919200000|2022-03-22 03:20:00|122.04|119.24|121.38|118.58|122.13|119.33|121.38|118.58|0
1647919500000|2022-03-22 03:25:00|121.46|118.66|121.05|118.25|121.5|118.7|120.88|118.08|0
1647919800000|2022-03-22 03:30:00|121.04|118.24|121.29|118.49|121.46|118.66|121.04|118.24|0
1647920100000|2022-03-22 03:35:00|121.25|118.45|121.45|118.65|121.45|118.65|120.88|118.08|0
1647920400000|2022-03-22 03:40:00|121.53|118.73|121.28|118.48|122.19|119.39|121.03|118.23|0
1647920700000|2022-03-22 03:45:00|121.32|118.52|121.36|118.56|121.53|118.73|121.24|118.44|0
1647921000000|2022-03-22 03:50:00|121.24|118.44|121.52|118.72|121.6|118.8|120.78|117.98|0
1647921300000|2022-03-22 03:55:00|121.56|118.76|122.01|119.21|122.01|119.21|121.44|118.64|0
1647921600000|2022-03-22 04:00:00|122.1|119.3|123.21|120.41|123.3|120.5|121.89|119.09|0
1647921900000|2022-03-22 04:05:00|123.13|120.33|122.79|119.99|123.21|120.41|122.71|119.91|0
1647922200000|2022-03-22 04:10:00|122.84|120.04|122.05|119.25|122.84|120.04|121.76|118.96|0
1647922500000|2022-03-22 04:15:00|122.01|119.21|122.62|119.82|122.62|119.82|121.96|119.16|0
1647922800000|2022-03-22 04:20:00|122.54|119.74|123.45|120.65|123.45|120.65|122.54|119.74|0
1647923100000|2022-03-22 04:25:00|123.36|120.56|123.19|120.39|123.45|120.65|123.19|120.39|0
1647923400000|2022-03-22 04:30:00|123.11|120.31|123.15|120.35|123.19|120.39|122.82|120.02|0
1647923700000|2022-03-22 04:35:00|123.11|120.31|123.44|120.64|123.48|120.68|123.02|120.22|0
1647924000000|2022-03-22 04:40:00|123.35|120.55|123.18|120.38|123.35|120.55|122.94|120.14|0
1647924300000|2022-03-22 04:45:00|123.14|120.34|123.76|120.96|123.76|120.96|123.1|120.3|0
1647924600000|2022-03-22 04:50:00|123.68|120.88|123.42|120.62|123.84|121.04|123.42|120.62|0
1647924900000|2022-03-22 04:55:00|123.26|120.46|123.09|120.29|123.26|120.46|122.93|120.13|0
1647925200000|2022-03-22 05:00:00|123.13|120.33|123.58|120.78|123.58|120.78|122.92|120.12|0
1647925500000|2022-03-22 05:05:00|123.5|120.7|124.21|121.41|124.33|121.53|123.5|120.7|0
1647925800000|2022-03-22 05:10:00|124.16|121.36|124.5|121.7|124.5|121.7|124.08|121.28|0
1647926100000|2022-03-22 05:15:00|124.46|121.66|124.24|121.44|124.66|121.86|124.24|121.44|0
1647926400000|2022-03-22 05:20:00|124.28|121.48|124.32|121.52|124.45|121.65|124.24|121.44|0
1647926700000|2022-03-22 05:25:00|124.24|121.44|123.73|120.93|124.24|121.44|123.73|120.93|0
1647927000000|2022-03-22 05:30:00|123.48|120.68|123.48|120.68|123.73|120.93|123.39|120.59|0
1647927300000|2022-03-22 05:35:00|123.39|120.59|122.48|119.68|123.56|120.76|122.4|119.6|0
1647927600000|2022-03-22 05:40:00|122.44|119.64|122.47|119.67|123.14|120.34|122.44|119.64|0
1647927900000|2022-03-22 05:45:00|122.56|119.76|122.72|119.92|122.97|120.17|122.39|119.59|0
1647928200000|2022-03-22 05:50:00|122.64|119.84|122.55|119.75|122.88|120.08|122.38|119.58|0
1647928500000|2022-03-22 05:55:00|122.59|119.79|122.79|119.99|122.88|120.08|122.38|119.58|0
1647928800000|2022-03-22 06:00:00|122.88|120.08|122.13|119.33|123.29|120.49|121.88|119.08|0
1647929100000|2022-03-22 06:05:00|122.17|119.37|122.17|119.37|122.46|119.66|122.09|119.29|0
1647929400000|2022-03-22 06:10:00|122.12|119.32|121.87|119.07|122.37|119.57|121.71|118.91|0
1647929700000|2022-03-22 06:15:00|121.96|119.16|121.46|118.66|121.96|119.16|120.88|118.08|0
1647930000000|2022-03-22 06:20:00|121.38|118.58|121.74|118.94|121.78|118.98|121.13|118.33|0
1647930300000|2022-03-22 06:25:00|121.78|118.98|121.32|118.52|122.28|119.48|121.08|118.28|0
1647930600000|2022-03-22 06:30:00|121.28|118.48|121.65|118.85|121.77|118.97|121.28|118.48|0
1647930900000|2022-03-22 06:35:00|121.57|118.77|120.66|117.86|121.57|118.77|120.57|117.77|0
1647931200000|2022-03-22 06:40:00|120.49|117.69|121.31|118.51|121.56|118.76|120.41|117.61|0
1647931500000|2022-03-22 06:45:00|121.35|118.55|121.39|118.59|121.8|119|121.31|118.51|0
1647931800000|2022-03-22 06:50:00|121.47|118.67|121.68|118.88|121.8|119|121.1|118.3|0
1647932100000|2022-03-22 06:55:00|121.63|118.83|121.71|118.91|121.8|119|121.26|118.46|0
1647932400000|2022-03-22 07:00:00|121.55|118.75|120.67|117.87|122.17|119.37|120.1|117.3|0
1647932700000|2022-03-22 07:05:00|120.23|117.83|119.98|117.58|120.43|118.03|119.65|117.25|0
1647933000000|2022-03-22 07:10:00|120.14|117.74|119.73|117.33|120.22|117.82|119.65|117.25|0
1647933300000|2022-03-22 07:15:00|119.65|117.25|118.99|116.59|119.73|117.33|118.82|116.42|0
1647933600000|2022-03-22 07:20:00|118.91|116.51|118.41|116.01|119.07|116.67|118.41|116.01|0
1647933900000|2022-03-22 07:25:00|118.37|115.97|118.25|115.85|119.02|116.62|117.84|115.44|0
1647934200000|2022-03-22 07:30:00|118.08|115.68|117.92|115.52|118.25|115.85|117.6|115.2|0
1647934500000|2022-03-22 07:35:00|117.96|115.56|119.93|117.53|120.3|117.9|117.96|115.56|0
1647934800000|2022-03-22 07:40:00|119.97|117.57|119.88|117.48|120.21|117.81|119.76|117.36|0
1647935100000|2022-03-22 07:45:00|119.84|117.44|119.15|116.75|119.97|117.57|118.99|116.59|0
1647935400000|2022-03-22 07:50:00|119.07|116.67|118.17|115.77|119.07|116.67|118.01|115.61|0
1647935700000|2022-03-22 07:55:00|118.13|115.73|118.17|115.77|118.58|116.18|118.05|115.65|0
1647936000000|2022-03-22 08:00:00|118.01|115.61|117.28|114.88|118.57|116.17|117.2|114.8|0
1647936300000|2022-03-22 08:05:00|117.36|114.96|117.4|115|117.6|115.2|116.96|114.56|0
1647936600000|2022-03-22 08:10:00|117.52|115.12|116.16|113.76|117.92|115.52|115.84|113.44|0
1647936900000|2022-03-22 08:15:00|116.2|113.8|115.17|112.77|117.75|115.35|115.02|112.62|0
1647937200000|2022-03-22 08:20:00|115.02|112.62|113.75|111.35|115.53|113.13|113.67|111.27|0
1647937500000|2022-03-22 08:25:00|113.87|111.47|113.59|111.19|114.22|111.82|113.43|111.03|0
1647937800000|2022-03-22 08:30:00|113.55|111.15|112.68|110.28|113.55|111.15|112.21|109.81|0
1647938100000|2022-03-22 08:35:00|112.64|110.24|112.56|110.16|113.85|111.45|112.18|109.78|0
1647938400000|2022-03-22 08:40:00|112.6|110.2|112.25|109.85|113.42|111.02|112.09|109.69|0
1647938700000|2022-03-22 08:45:00|112.32|109.92|113.34|110.94|113.34|110.94|112.32|109.92|0
1647939000000|2022-03-22 08:50:00|113.26|110.86|113.49|111.09|113.89|111.49|113.18|110.78|0
1647939300000|2022-03-22 08:55:00|113.57|111.17|113.25|110.85|113.61|111.21|113.02|110.62|0
1647939600000|2022-03-22 09:00:00|113.33|110.93|112.31|109.91|113.33|110.93|112.15|109.75|0
1647939900000|2022-03-22 09:05:00|112.23|109.83|112.04|109.64|112.54|110.14|111.61|109.21|0
1647940200000|2022-03-22 09:10:00|112.07|109.67|112.03|109.63|112.5|110.1|111.76|109.36|0
1647940500000|2022-03-22 09:15:00|111.91|109.51|111.99|109.59|112.22|109.82|111.52|109.12|0
1647940800000|2022-03-22 09:20:00|112.07|109.67|113.27|110.87|113.27|110.87|111.99|109.59|0
1647941100000|2022-03-22 09:25:00|113.31|110.91|113.9|111.5|113.94|111.54|113|110.6|0
1647941400000|2022-03-22 09:30:00|113.94|111.54|113.54|111.14|114.17|111.77|113.38|110.98|0
1647941700000|2022-03-22 09:35:00|113.46|111.06|113.54|111.14|113.69|111.29|113.3|110.9|0
1647942000000|2022-03-22 09:40:00|113.61|111.21|113.3|110.9|113.77|111.37|113.14|110.74|0
1647942300000|2022-03-22 09:45:00|113.34|110.94|113.69|111.29|113.76|111.36|113.1|110.7|0
1647942600000|2022-03-22 09:50:00|113.61|111.21|113.37|110.97|113.76|111.36|113.29|110.89|0
1647942900000|2022-03-22 09:55:00|113.41|111.01|113.05|110.65|113.52|111.12|113.05|110.65|0
1647943200000|2022-03-22 10:00:00|113.13|110.73|113.79|111.39|114.23|111.83|113.09|110.69|0
1647943500000|2022-03-22 10:05:00|113.83|111.43|114.14|111.74|114.23|111.83|113.83|111.43|0
1647943800000|2022-03-22 10:10:00|114.06|111.66|114.1|111.7|114.5|112.1|113.75|111.35|0
1647944100000|2022-03-22 10:15:00|114.06|111.66|113.55|111.15|114.46|112.06|113.43|111.03|0
1647944400000|2022-03-22 10:20:00|113.58|111.18|113.39|110.99|113.58|111.18|113.27|110.87|0
1647944700000|2022-03-22 10:25:00|113.42|111.02|113.34|110.94|113.66|111.26|113.03|110.63|0
1647945000000|2022-03-22 10:30:00|113.26|110.86|112.09|109.69|113.42|111.02|111.86|109.46|0
1647945300000|2022-03-22 10:35:00|112.01|109.61|112.4|110|112.44|110.04|111.78|109.38|0
1647945600000|2022-03-22 10:40:00|112.44|110.04|112.7|110.3|112.78|110.38|112.44|110.04|0
1647945900000|2022-03-22 10:45:00|112.78|110.38|112.78|110.38|112.78|110.38|112.31|109.91|0
1647946200000|2022-03-22 10:50:00|112.7|110.3|112.93|110.53|113.09|110.69|112.7|110.3|0
1647946500000|2022-03-22 10:55:00|112.85|110.45|112.62|110.22|112.85|110.45|112.38|109.98|0
1647946800000|2022-03-22 11:00:00|112.77|110.37|113.63|111.23|113.63|111.23|112.38|109.98|0
1647947100000|2022-03-22 11:05:00|113.47|111.07|113.71|111.31|114.18|111.78|113.47|111.07|0
1647947400000|2022-03-22 11:10:00|113.63|111.23|113.78|111.38|113.94|111.54|113.55|111.15|0
1647947700000|2022-03-22 11:15:00|113.7|111.3|114.01|111.61|114.33|111.93|113.54|111.14|0
1647948000000|2022-03-22 11:20:00|114.09|111.69|114.01|111.61|114.09|111.69|113.77|111.37|0
1647948300000|2022-03-22 11:25:00|114.09|111.69|113.14|110.74|114.09|111.69|113.06|110.66|0
1647948600000|2022-03-22 11:30:00|113.06|110.66|113.14|110.74|113.14|110.74|112.51|110.11|0
1647948900000|2022-03-22 11:35:00|113.22|110.82|113.53|111.13|113.76|111.36|113.22|110.82|0
1647949200000|2022-03-22 11:40:00|113.6|111.2|113.52|111.12|113.68|111.28|113.13|110.73|0
1647949500000|2022-03-22 11:45:00|113.6|111.2|113.99|111.59|114.03|111.63|113.52|111.12|0
1647949800000|2022-03-22 11:50:00|114.07|111.67|113.91|111.51|114.23|111.83|113.83|111.43|0
1647950100000|2022-03-22 11:55:00|113.95|111.55|114.06|111.66|114.38|111.98|113.83|111.43|0
1647950400000|2022-03-22 12:00:00|114.1|111.7|114.22|111.82|114.3|111.9|113.98|111.58|0
1647950700000|2022-03-22 12:05:00|114.26|111.86|112.9|110.5|114.34|111.94|112.51|110.11|0
1647951000000|2022-03-22 12:10:00|112.86|110.46|113.29|110.89|113.29|110.89|112.66|110.26|0
1647951300000|2022-03-22 12:15:00|113.21|110.81|113.37|110.97|113.76|111.36|112.89|110.49|0
1647951600000|2022-03-22 12:20:00|113.44|111.04|113.28|110.88|113.44|111.04|112.73|110.33|0
1647951900000|2022-03-22 12:25:00|113.36|110.96|113.2|110.8|114.07|111.67|113.12|110.72|0
1647952200000|2022-03-22 12:30:00|113.28|110.88|113.04|110.64|113.83|111.43|113.04|110.64|0
1647952500000|2022-03-22 12:35:00|112.96|110.56|112.88|110.48|113.83|111.43|112.88|110.48|0
1647952800000|2022-03-22 12:40:00|112.96|110.56|112.72|110.32|113.03|110.63|112.68|110.28|0
1647953100000|2022-03-22 12:45:00|112.64|110.24|111.85|109.45|112.72|110.32|111.85|109.45|0
1647953400000|2022-03-22 12:50:00|111.93|109.53|111.92|109.52|112.24|109.84|111.85|109.45|0
1647953700000|2022-03-22 12:55:00|111.89|109.49|111.3|108.9|111.92|109.52|111.18|108.78|0
1647954000000|2022-03-22 13:00:00|111.22|108.82|110.75|108.35|111.22|108.82|110.67|108.27|0
1647954300000|2022-03-22 13:05:00|110.98|108.58|112.37|109.97|112.53|110.13|110.9|108.5|0
1647954600000|2022-03-22 13:10:00|112.45|110.05|112.53|110.13|112.92|110.52|112.29|109.89|0
1647954900000|2022-03-22 13:15:00|112.6|110.2|112.76|110.36|113.07|110.67|112.53|110.13|0
1647955200000|2022-03-22 13:20:00|112.68|110.28|112.28|109.88|112.99|110.59|112.21|109.81|0
1647955500000|2022-03-22 13:25:00|112.21|109.81|112.2|109.8|112.67|110.27|111.81|109.41|0
1647955800000|2022-03-22 13:30:00|111.81|109.41|111.19|108.79|112.04|109.64|110.18|107.78|0
1647956100000|2022-03-22 13:35:00|111.11|108.71|107.66|105.26|111.34|108.94|107.51|105.11|0
1647956400000|2022-03-22 13:40:00|107.73|105.33|107.69|105.29|108.87|106.47|107.28|104.88|0
1647956700000|2022-03-22 13:45:00|107.65|105.25|107.8|105.4|109.71|107.31|107.58|105.18|0
1647957000000|2022-03-22 13:50:00|107.65|105.25|108.02|105.62|109.75|107.35|107.57|105.17|0
1647957300000|2022-03-22 13:55:00|107.95|105.55|108.1|105.7|108.55|106.15|107.34|104.94|0
1647957600000|2022-03-22 14:00:00|107.41|105.01|108.54|106.14|108.69|106.29|105.24|102.84|0
1647957900000|2022-03-22 14:05:00|108.5|106.1|107.23|104.83|109.37|106.97|106.9|104.5|0
1647958200000|2022-03-22 14:10:00|106.9|104.5|107.12|104.72|107.42|105.02|106.3|103.9|0
1647958500000|2022-03-22 14:15:00|107.15|104.75|106.22|103.82|108.09|105.69|106.22|103.82|0
1647958800000|2022-03-22 14:20:00|106.14|103.74|105.92|103.52|106.59|104.19|105.4|103|0
1647959100000|2022-03-22 14:25:00|105.84|103.44|105.47|103.07|106.14|103.74|104.96|102.56|0
1647959400000|2022-03-22 14:30:00|105.4|103|103.92|101.52|105.4|103|103.85|101.45|0
1647959700000|2022-03-22 14:35:00|104.07|101.67|104.25|101.85|104.43|102.03|103.27|100.87|0
1647960000000|2022-03-22 14:40:00|104.21|101.81|104.43|102.03|104.8|102.4|103.12|100.72|0
1647960300000|2022-03-22 14:45:00|104.5|102.1|103.77|101.37|104.72|102.32|103.55|101.15|0
1647960600000|2022-03-22 14:50:00|103.62|101.22|103.76|101.36|104.28|101.88|103.62|101.22|0
1647960900000|2022-03-22 14:55:00|103.69|101.29|104.78|102.38|105.08|102.68|103.54|101.14|0
1647961200000|2022-03-22 15:00:00|104.71|102.31|105|102.6|106.41|104.01|104.49|102.09|0
1647961500000|2022-03-22 15:05:00|105.07|102.67|104.26|101.86|105.59|103.19|104.12|101.72|0
1647961800000|2022-03-22 15:10:00|104.12|101.72|103.82|101.42|104.56|102.16|103.46|101.06|0
1647962100000|2022-03-22 15:15:00|103.75|101.35|102.87|100.47|103.89|101.49|102.87|100.47|0
1647962400000|2022-03-22 15:20:00|103.02|100.62|102.15|99.75|103.53|101.13|102.15|99.75|0
1647962700000|2022-03-22 15:25:00|102.43|100.03|102.86|100.46|104.69|102.29|102.22|99.82|0
1647963000000|2022-03-22 15:30:00|102.82|100.42|104.16|101.76|104.6|102.2|102.82|100.42|0
1647963300000|2022-03-22 15:35:00|104.09|101.69|103.58|101.18|104.9|102.5|103.36|100.96|0
1647963600000|2022-03-22 15:40:00|103.5|101.1|105.22|102.82|105.22|102.82|103.28|100.88|0
1647963900000|2022-03-22 15:45:00|105.29|102.89|104.11|101.71|105.66|103.26|104.11|101.71|0
1647964200000|2022-03-22 15:50:00|104.04|101.64|104.25|101.85|104.84|102.44|103.96|101.56|0
1647964500000|2022-03-22 15:55:00|104.18|101.78|104.99|102.59|104.99|102.59|103.96|101.56|0
1647964800000|2022-03-22 16:00:00|104.84|102.44|105.2|102.8|105.72|103.32|104.54|102.14|0
1647965100000|2022-03-22 16:05:00|105.28|102.88|104.39|101.99|105.28|102.88|103.7|101.3|0
1647965400000|2022-03-22 16:10:00|104.46|102.06|104.68|102.28|105.12|102.72|103.95|101.55|0
1647965700000|2022-03-22 16:15:00|104.75|102.35|105.04|102.64|105.71|103.31|104.46|102.06|0
1647966000000|2022-03-22 16:20:00|105.12|102.72|106.23|103.83|107.24|104.84|104.97|102.57|0
1647966300000|2022-03-22 16:25:00|106.3|103.9|105.96|103.56|107.12|104.72|105.66|103.26|0
1647966600000|2022-03-22 16:30:00|106.11|103.71|105.77|103.37|106.85|104.45|105.77|103.37|0
1647966900000|2022-03-22 16:35:00|105.66|103.26|105.28|102.88|105.77|103.37|104.77|102.37|0
1647967200000|2022-03-22 16:40:00|105.36|102.96|105.65|103.25|106.4|104|104.69|102.29|0
1647967500000|2022-03-22 16:45:00|105.73|103.33|104.76|102.36|106.17|103.77|104.76|102.36|0
1647967800000|2022-03-22 16:50:00|104.68|102.28|103.29|100.89|104.68|102.28|103.29|100.89|0
1647968100000|2022-03-22 16:55:00|103.36|100.96|103.28|100.88|103.8|101.4|103.06|100.66|0
1647968400000|2022-03-22 17:00:00|103.36|100.96|102.41|100.01|103.87|101.47|102.33|99.93|0
1647968700000|2022-03-22 17:05:00|102.33|99.93|102.69|100.29|102.69|100.29|101.9|99.5|0
1647969000000|2022-03-22 17:10:00|102.77|100.37|102.18|99.78|103.2|100.8|102.18|99.78|0
1647969300000|2022-03-22 17:15:00|102.25|99.85|102.98|100.58|103.27|100.87|101.68|99.28|0
1647969600000|2022-03-22 17:20:00|103.05|100.65|104.14|101.74|104.51|102.11|103.05|100.65|0
1647969900000|2022-03-22 17:25:00|104.07|101.67|103.41|101.01|104.14|101.74|103.26|100.86|0
1647970200000|2022-03-22 17:30:00|103.26|100.86|102.24|99.84|103.26|100.86|102.17|99.77|0
1647970500000|2022-03-22 17:35:00|102.17|99.77|102.31|99.91|102.96|100.56|102.02|99.62|0
1647970800000|2022-03-22 17:40:00|102.38|99.98|102.52|100.12|103.4|101|102.38|99.98|0
1647971100000|2022-03-22 17:45:00|102.45|100.05|102.81|100.41|103.4|101|102.45|100.05|0
1647971400000|2022-03-22 17:50:00|102.74|100.34|101.97|99.57|102.81|100.41|101.86|99.46|0
1647971700000|2022-03-22 17:55:00|102.08|99.68|101.79|99.39|102.37|99.97|101.57|99.17|0
1647972000000|2022-03-22 18:00:00|101.72|99.32|102.87|100.47|103.31|100.91|101.57|99.17|0
1647972300000|2022-03-22 18:05:00|102.91|100.51|103.01|100.61|103.45|101.05|102.65|100.25|0
1647972600000|2022-03-22 18:10:00|102.98|100.58|102.9|100.5|103.31|100.91|102.29|99.89|0
1647972900000|2022-03-22 18:15:00|102.94|100.54|102.14|99.74|103.3|100.9|101.85|99.45|0
1647973200000|2022-03-22 18:20:00|102.06|99.66|103.73|101.33|103.88|101.48|102.06|99.66|0
1647973500000|2022-03-22 18:25:00|103.88|101.48|104.47|102.07|105.65|103.25|103.73|101.33|0
1647973800000|2022-03-22 18:30:00|104.39|101.99|103.43|101.03|105.65|103.25|103.36|100.96|0
1647974100000|2022-03-22 18:35:00|103.51|101.11|103.72|101.32|104.09|101.69|103.36|100.96|0
1647974400000|2022-03-22 18:40:00|103.8|101.4|104.05|101.65|104.53|102.13|103.72|101.32|0
1647974700000|2022-03-22 18:45:00|104.01|101.61|104.52|102.12|104.89|102.49|103.61|101.21|0
1647975000000|2022-03-22 18:50:00|104.45|102.05|103.49|101.09|104.75|102.35|103.2|100.8|0
1647975300000|2022-03-22 18:55:00|103.42|101.02|103.12|100.72|103.46|101.06|102.4|100|0
1647975600000|2022-03-22 19:00:00|103.27|100.87|102.1|99.7|103.34|100.94|102.03|99.63|0
1647975900000|2022-03-22 19:05:00|102.03|99.63|101.96|99.56|102.75|100.35|101.89|99.49|0
1647976200000|2022-03-22 19:10:00|102.03|99.63|101.88|99.48|103.04|100.64|101.74|99.34|0
1647976500000|2022-03-22 19:15:00|101.95|99.55|102.02|99.62|102.06|99.66|100.8|98.4|0
1647976800000|2022-03-22 19:20:00|101.88|99.48|102.42|100.02|103.69|101.29|101.52|99.12|0
1647977100000|2022-03-22 19:25:00|102.38|99.98|103.03|100.63|103.03|100.63|101.94|99.54|0
1647977400000|2022-03-22 19:30:00|103.18|100.78|102.23|99.83|103.47|101.07|102.01|99.61|0
1647977700000|2022-03-22 19:35:00|102.37|99.97|101.65|99.25|102.44|100.04|101.22|98.82|0
1647978000000|2022-03-22 19:40:00|101.79|99.39|100.85|98.45|102.3|99.9|100.49|98.09|0
1647978300000|2022-03-22 19:45:00|100.64|98.24|99.28|96.88|101.07|98.67|99.07|96.67|0
1647978600000|2022-03-22 19:50:00|99.56|97.16|102.58|100.18|102.58|100.18|98.72|96.32|0
1647978900000|2022-03-22 19:55:00|102.5|100.1|101.13|98.73|103.45|101.05|101.06|98.66|0
1647979200000|2022-03-22 20:00:00|101.34|98.94|100.77|98.37|101.56|99.16|100.62|98.22|0
1647979500000|2022-03-22 20:05:00|100.91|98.51|101.19|98.79|101.41|99.01|100.91|98.51|0
1647979800000|2022-03-22 20:10:00|101.34|98.94|101.48|99.08|101.48|99.08|101.19|98.79|0
1647980100000|2022-03-22 20:15:00|101.6|98.8|101.82|99.02|101.82|99.02|101.6|98.8|0
1647980400000|2022-03-22 20:20:00|101.74|98.94|101.53|98.73|101.74|98.94|101.31|98.51|0
1647980700000|2022-03-22 20:25:00|101.52|98.72|101.52|98.72|101.52|98.72|101.38|98.58|0
1647981000000|2022-03-22 20:30:00|101.49|98.69|101.37|98.57|101.52|98.72|101.37|98.57|0
1647981300000|2022-03-22 20:35:00|101.3|98.5|101.37|98.57|101.52|98.72|101.3|98.5|0
1647981600000|2022-03-22 20:40:00|101.3|98.5|101.15|98.35|101.37|98.57|101.15|98.35|0
1647981900000|2022-03-22 20:45:00|101.08|98.28|101.36|98.56|101.36|98.56|101.08|98.28|0
1647982200000|2022-03-22 20:50:00|101.29|98.49|101.14|98.34|101.36|98.56|101.14|98.34|0
1647982500000|2022-03-22 20:55:00|101.22|98.42|101.36|98.56|101.36|98.56|101.07|98.27|0
1647982800000|2022-03-22 21:00:00|101.39|98.59|101.54|98.74|101.54|98.74|101.33|98.53|0
1647983100000|2022-03-22 21:05:00|101.53|98.73|101.6|98.8|101.64|98.84|101.53|98.73|0
1647983400000|2022-03-22 21:10:00|101.61|98.81|101.61|98.81|101.67|98.87|101.6|98.8|0
1647983700000|2022-03-22 21:15:00|101.69|98.89|101.69|98.89|101.7|98.9|101.61|98.81|0
1647984000000|2022-03-22 21:20:00|101.66|98.86|101.87|99.07|101.87|99.07|101.66|98.86|0
1647984300000|2022-03-22 21:25:00|101.74|98.94|101.48|98.68|101.82|99.02|101.48|98.68|0
1647984600000|2022-03-22 21:30:00|101.41|98.61|101.68|98.88|101.68|98.88|101.41|98.61|0
1647984900000|2022-03-22 21:35:00|101.67|98.87|101.72|98.92|101.73|98.93|101.65|98.85|0
1647985200000|2022-03-22 21:40:00|101.76|98.96|101.71|98.91|101.76|98.96|101.71|98.91|0
1647985500000|2022-03-22 21:45:00|101.69|98.89|101.69|98.89|101.72|98.92|101.64|98.84|0
1647985800000|2022-03-22 21:50:00|101.63|98.83|101.6|98.8|101.74|98.94|101.55|98.75|0
1647986100000|2022-03-22 21:55:00|101.61|98.81|101.67|98.87|101.71|98.91|101.58|98.78|0
1647986400000|2022-03-22 22:00:00|101.71|98.91|102.07|99.27|102.83|100.03|101.67|98.87|0
1647986700000|2022-03-22 22:05:00|102.1|99.3|103.04|100.24|103.12|100.32|102.03|99.23|0
1647987000000|2022-03-22 22:10:00|103.01|100.21|102.5|99.7|103.11|100.31|102.39|99.59|0
1647987300000|2022-03-22 22:15:00|102.49|99.69|101.84|99.04|102.49|99.69|101.73|98.93|0
1647987600000|2022-03-22 22:20:00|101.8|99|101.12|98.32|101.8|99|101.01|98.21|0
1647987900000|2022-03-22 22:25:00|101.08|98.28|101.08|98.28|101.44|98.64|100.94|98.14|0
1647988200000|2022-03-22 22:30:00|101.15|98.35|101.36|98.56|101.36|98.56|100.86|98.06|0
1647988500000|2022-03-22 22:35:00|101.29|98.49|100.71|97.91|101.29|98.49|100.71|97.91|0
1647988800000|2022-03-22 22:40:00|100.75|97.95|99.5|96.7|100.75|97.95|99.5|96.7|0
1647989100000|2022-03-22 22:45:00|99.57|96.77|100.06|97.26|100.13|97.33|99.35|96.55|0
1647989400000|2022-03-22 22:50:00|100.13|97.33|100.06|97.26|100.27|97.47|99.63|96.83|0
1647989700000|2022-03-22 22:55:00|99.99|97.19|100.27|97.47|100.34|97.54|99.92|97.12|0
1647990000000|2022-03-22 23:00:00|100.23|97.43|99.98|97.18|100.27|97.47|99.98|97.18|0
1647990300000|2022-03-22 23:05:00|100.05|97.25|99.98|97.18|100.34|97.54|99.84|97.04|0
1647990600000|2022-03-22 23:10:00|99.94|97.14|100.26|97.46|100.33|97.53|99.87|97.07|0
1647990900000|2022-03-22 23:15:00|100.04|97.24|100.47|97.67|100.54|97.74|100.04|97.24|0
1647991200000|2022-03-22 23:20:00|100.51|97.71|100.68|97.88|100.75|97.95|100.4|97.6|0
1647991500000|2022-03-22 23:25:00|100.72|97.92|100.68|97.88|100.72|97.92|100.32|97.52|0
1647991800000|2022-03-22 23:30:00|100.6|97.8|100.6|97.8|100.67|97.87|100.53|97.73|0
1647992100000|2022-03-22 23:35:00|100.49|97.69|100.6|97.8|100.6|97.8|100.46|97.66|0
1647992400000|2022-03-22 23:40:00|100.63|97.83|100.59|97.79|100.74|97.94|100.52|97.72|0
1647992700000|2022-03-22 23:45:00|100.67|97.87|100.41|97.61|100.81|98.01|100.38|97.58|0
1647993000000|2022-03-22 23:50:00|100.38|97.58|100.23|97.43|100.38|97.58|99.95|97.15|0
1647993300000|2022-03-22 23:55:00|100.16|97.36|100.01|97.21|100.27|97.47|99.84|97.04|0
1647993600000|2022-03-23 00:00:00|100.08|97.28|100.29|97.49|100.44|97.64|99.23|96.43|0
1647993900000|2022-03-23 00:05:00|100.22|97.42|100.65|97.85|100.94|98.14|100.15|97.35|0
1647994200000|2022-03-23 00:10:00|100.58|97.78|101.04|98.24|101.29|98.49|100.58|97.78|0
1647994500000|2022-03-23 00:15:00|101|98.2|101.14|98.34|101.29|98.49|100.93|98.13|0
1647994800000|2022-03-23 00:20:00|101.07|98.27|101.35|98.55|101.47|98.67|101.07|98.27|0
1647995100000|2022-03-23 00:25:00|101.39|98.59|101.17|98.37|101.39|98.59|100.85|98.05|0
1647995400000|2022-03-23 00:30:00|101.06|98.26|101.63|98.83|101.71|98.91|101.06|98.26|0
1647995700000|2022-03-23 00:35:00|101.71|98.91|101.92|99.12|101.92|99.12|101.34|98.54|0
1647996000000|2022-03-23 00:40:00|101.85|99.05|101.66|98.86|101.85|99.05|101.41|98.61|0
1647996300000|2022-03-23 00:45:00|101.63|98.83|101.41|98.61|101.66|98.86|101.27|98.47|0
1647996600000|2022-03-23 00:50:00|101.26|98.46|101.62|98.82|101.66|98.86|101.19|98.39|0
1647996900000|2022-03-23 00:55:00|101.66|98.86|101.76|98.96|101.87|99.07|101.33|98.53|0
1647997200000|2022-03-23 01:00:00|101.69|98.89|101.76|98.96|101.94|99.14|101.25|98.45|0
1647997500000|2022-03-23 01:05:00|101.68|98.88|101.61|98.81|101.9|99.1|101.61|98.81|0
1647997800000|2022-03-23 01:10:00|101.54|98.74|101.46|98.66|101.65|98.85|101.1|98.3|0
1647998100000|2022-03-23 01:15:00|101.5|98.7|101.17|98.37|101.82|99.02|101.1|98.3|0
1647998400000|2022-03-23 01:20:00|101.21|98.41|101.17|98.37|101.24|98.44|100.74|97.94|0
1647998700000|2022-03-23 01:25:00|101.2|98.4|101.02|98.22|101.45|98.65|100.92|98.12|0
1647999000000|2022-03-23 01:30:00|100.88|98.08|101.02|98.22|101.81|99.01|100.88|98.08|0
1647999300000|2022-03-23 01:35:00|101.09|98.29|101.44|98.64|101.59|98.79|100.94|98.14|0
1647999600000|2022-03-23 01:40:00|101.41|98.61|101.15|98.35|101.44|98.64|101.12|98.32|0
1647999900000|2022-03-23 01:45:00|101.12|98.32|101.51|98.71|101.73|98.93|101.08|98.28|0
1648000200000|2022-03-23 01:50:00|101.47|98.67|100.86|98.06|101.47|98.67|100.72|97.92|0
1648000500000|2022-03-23 01:55:00|100.9|98.1|100.28|97.48|100.9|98.1|100.28|97.48|0
1648000800000|2022-03-23 02:00:00|100.35|97.55|100.39|97.59|100.71|97.91|100.07|97.27|0
1648001100000|2022-03-23 02:05:00|100.35|97.55|100.85|98.05|100.85|98.05|100.21|97.41|0
1648001400000|2022-03-23 02:10:00|100.96|98.16|101.27|98.47|101.35|98.55|100.92|98.12|0
1648001700000|2022-03-23 02:15:00|101.31|98.51|100.41|97.61|101.31|98.51|100.41|97.61|0
1648002000000|2022-03-23 02:20:00|100.34|97.54|100.27|97.47|100.34|97.54|100.19|97.39|0
1648002300000|2022-03-23 02:25:00|100.23|97.43|100.48|97.68|100.55|97.75|99.84|97.04|0
1648002600000|2022-03-23 02:30:00|100.55|97.75|99.94|97.14|100.62|97.82|99.76|96.96|0
1648002900000|2022-03-23 02:35:00|100.01|97.21|99.86|97.06|100.12|97.32|99.76|96.96|0
1648003200000|2022-03-23 02:40:00|99.9|97.1|99.44|96.64|99.97|97.17|99.26|96.46|0
1648003500000|2022-03-23 02:45:00|99.36|96.56|99.04|96.24|99.4|96.6|98.9|96.1|0
1648003800000|2022-03-23 02:50:00|99.11|96.31|99.07|96.27|99.11|96.31|98.76|95.96|0
1648004100000|2022-03-23 02:55:00|99.11|96.31|99.21|96.41|99.32|96.52|98.75|95.95|0
1648004400000|2022-03-23 03:00:00|99.1|96.3|99.07|96.27|99.17|96.37|98.89|96.09|0
1648004700000|2022-03-23 03:05:00|99.03|96.23|99.74|96.94|99.81|97.01|99|96.2|0
1648005000000|2022-03-23 03:10:00|99.81|97.01|99.63|96.83|100.02|97.22|99.59|96.79|0
1648005300000|2022-03-23 03:15:00|99.66|96.86|99.59|96.79|99.8|97|99.59|96.79|0
1648005600000|2022-03-23 03:20:00|99.62|96.82|99.83|97.03|100.08|97.28|99.62|96.82|0
1648005900000|2022-03-23 03:25:00|99.87|97.07|100.11|97.31|100.29|97.49|99.65|96.85|0
1648006200000|2022-03-23 03:30:00|100.04|97.24|100.07|97.27|100.18|97.38|99.93|97.13|0
1648006500000|2022-03-23 03:35:00|100.11|97.31|99.93|97.13|100.14|97.34|99.79|96.99|0
1648006800000|2022-03-23 03:40:00|99.96|97.16|100.28|97.48|100.43|97.63|99.93|97.13|0
1648007100000|2022-03-23 03:45:00|100.21|97.41|99.89|97.09|100.28|97.48|99.78|96.98|0
1648007400000|2022-03-23 03:50:00|99.85|97.05|99.99|97.19|100.06|97.26|99.64|96.84|0
1648007700000|2022-03-23 03:55:00|99.92|97.12|100.2|97.4|100.34|97.54|99.56|96.76|0
1648008000000|2022-03-23 04:00:00|100.23|97.43|100.12|97.32|100.48|97.68|100.09|97.29|0
1648008300000|2022-03-23 04:05:00|100.05|97.25|100.09|97.29|100.19|97.39|99.95|97.15|0
1648008600000|2022-03-23 04:10:00|100.12|97.32|100.12|97.32|100.15|97.35|99.98|97.18|0
1648008900000|2022-03-23 04:15:00|100.08|97.28|100.22|97.42|100.22|97.42|99.97|97.17|0
1648009200000|2022-03-23 04:20:00|100.25|97.45|100.11|97.31|100.33|97.53|100.04|97.24|0
1648009500000|2022-03-23 04:25:00|100.15|97.35|99.96|97.16|100.25|97.45|99.96|97.16|0
1648009800000|2022-03-23 04:30:00|99.89|97.09|99.85|97.05|100.03|97.23|99.68|96.88|0
1648010100000|2022-03-23 04:35:00|99.89|97.09|99.81|97.01|99.92|97.12|99.74|96.94|0
1648010400000|2022-03-23 04:40:00|99.85|97.05|99.88|97.08|99.96|97.16|99.85|97.05|0
1648010700000|2022-03-23 04:45:00|99.85|97.05|99.66|96.86|99.92|97.12|99.59|96.79|0
1648011000000|2022-03-23 04:50:00|99.7|96.9|99.59|96.79|99.73|96.93|99.59|96.79|0
1648011300000|2022-03-23 04:55:00|99.52|96.72|99.3|96.5|99.52|96.72|99.16|96.36|0
1648011600000|2022-03-23 05:00:00|99.27|96.47|99.51|96.71|99.51|96.71|98.95|96.15|0
1648011900000|2022-03-23 05:05:00|99.55|96.75|99.83|97.03|100.19|97.39|99.51|96.71|0
1648012200000|2022-03-23 05:10:00|99.86|97.06|99.65|96.85|99.93|97.13|99.51|96.71|0
1648012500000|2022-03-23 05:15:00|99.61|96.81|99.29|96.49|99.65|96.85|99.01|96.21|0
1648012800000|2022-03-23 05:20:00|99.36|96.56|99.14|96.34|99.43|96.63|99.11|96.31|0
1648013100000|2022-03-23 05:25:00|99.11|96.31|99.35|96.55|99.42|96.62|99.07|96.27|0
1648013400000|2022-03-23 05:30:00|99.28|96.48|99.21|96.41|99.35|96.55|99.14|96.34|0
1648013700000|2022-03-23 05:35:00|99.17|96.37|98.99|96.19|99.21|96.41|98.92|96.12|0
1648014000000|2022-03-23 05:40:00|99.03|96.23|98.92|96.12|99.1|96.3|98.85|96.05|0
1648014300000|2022-03-23 05:45:00|98.88|96.08|99.05|96.25|99.06|96.26|98.7|95.9|0
1648014600000|2022-03-23 05:50:00|99.13|96.33|99.05|96.25|99.13|96.33|98.98|96.18|0
1648014900000|2022-03-23 05:55:00|99.12|96.32|98.91|96.11|99.12|96.32|98.91|96.11|0
1648015200000|2022-03-23 06:00:00|98.84|96.04|99.4|96.6|99.4|96.6|98.83|96.03|0
1648015500000|2022-03-23 06:05:00|99.47|96.67|99.18|96.38|99.47|96.67|99.18|96.38|0
1648015800000|2022-03-23 06:10:00|99.22|96.42|99.04|96.24|99.32|96.52|99.04|96.24|0
1648016100000|2022-03-23 06:15:00|98.97|96.17|98.82|96.02|98.97|96.17|98.82|96.02|0
1648016400000|2022-03-23 06:20:00|98.75|95.95|99.03|96.23|99.17|96.37|98.75|95.95|0
1648016700000|2022-03-23 06:25:00|99.1|96.3|99.52|96.72|99.52|96.72|99.03|96.23|0
1648017000000|2022-03-23 06:30:00|99.56|96.76|99.73|96.93|100.02|97.22|99.56|96.76|0
1648017300000|2022-03-23 06:35:00|99.66|96.86|99.44|96.64|99.94|97.14|99.44|96.64|0
1648017600000|2022-03-23 06:40:00|99.41|96.61|99.48|96.68|99.51|96.71|99.3|96.5|0
1648017900000|2022-03-23 06:45:00|99.51|96.71|99.93|97.13|100.01|97.21|99.3|96.5|0
1648018200000|2022-03-23 06:50:00|99.9|97.1|100|97.2|100.22|97.42|99.86|97.06|0
1648018500000|2022-03-23 06:55:00|100.04|97.24|99.75|96.95|100.07|97.27|99.64|96.84|0
1648018800000|2022-03-23 07:00:00|99.71|96.91|100.14|97.34|100.42|97.62|99.64|96.84|0
1648019100000|2022-03-23 07:05:00|99.94|97.54|100.26|97.86|100.58|98.18|99.94|97.54|0
1648019400000|2022-03-23 07:10:00|100.22|97.82|100.64|98.24|100.72|98.32|100.22|97.82|0
1648019700000|2022-03-23 07:15:00|100.72|98.32|100.57|98.17|100.72|98.32|100.5|98.1|0
1648020000000|2022-03-23 07:20:00|100.68|98.28|100.53|98.13|100.71|98.31|100.35|97.95|0
1648020300000|2022-03-23 07:25:00|100.57|98.17|100.24|97.84|100.57|98.17|100.2|97.8|0
1648020600000|2022-03-23 07:30:00|100.28|97.88|100.85|98.45|100.85|98.45|100.28|97.88|0
1648020900000|2022-03-23 07:35:00|101.06|98.66|100.7|98.3|101.42|99.02|100.7|98.3|0
1648021200000|2022-03-23 07:40:00|100.77|98.37|100.88|98.48|100.91|98.51|100.63|98.23|0
1648021500000|2022-03-23 07:45:00|100.84|98.44|100.76|98.36|101.02|98.62|100.73|98.33|0
1648021800000|2022-03-23 07:50:00|100.69|98.29|100.76|98.36|100.98|98.58|100.62|98.22|0
1648022100000|2022-03-23 07:55:00|100.83|98.43|100.97|98.57|101.05|98.65|100.69|98.29|0
1648022400000|2022-03-23 08:00:00|100.9|98.5|101.8|99.4|102.05|99.65|100.61|98.21|0
1648022700000|2022-03-23 08:05:00|101.91|99.51|101.83|99.43|102.34|99.94|101.33|98.93|0
1648023000000|2022-03-23 08:10:00|101.87|99.47|102.08|99.68|102.19|99.79|101.18|98.78|0
1648023300000|2022-03-23 08:15:00|102.04|99.64|102.84|100.44|103.13|100.73|101.54|99.14|0
1648023600000|2022-03-23 08:20:00|102.88|100.48|103.57|101.17|103.72|101.32|102.84|100.44|0
1648023900000|2022-03-23 08:25:00|103.5|101.1|103.49|101.09|103.71|101.31|103.13|100.73|0
1648024200000|2022-03-23 08:30:00|103.42|101.02|103.42|101.02|103.64|101.24|103.2|100.8|0
1648024500000|2022-03-23 08:35:00|103.45|101.05|102.9|100.5|103.49|101.09|102.86|100.46|0
1648024800000|2022-03-23 08:40:00|102.97|100.57|102.68|100.28|103.05|100.65|102.57|100.17|0
1648025100000|2022-03-23 08:45:00|102.75|100.35|102.31|99.91|102.97|100.57|102.24|99.84|0
1648025400000|2022-03-23 08:50:00|102.24|99.84|102.09|99.69|102.45|100.05|101.87|99.47|0
1648025700000|2022-03-23 08:55:00|102.16|99.76|102.45|100.05|102.52|100.12|102.01|99.61|0
1648026000000|2022-03-23 09:00:00|102.37|99.97|102.01|99.61|102.66|100.26|102.01|99.61|0
1648026300000|2022-03-23 09:05:00|102.08|99.68|102.44|100.04|102.59|100.19|102.01|99.61|0
1648026600000|2022-03-23 09:10:00|102.51|100.11|102.66|100.26|102.66|100.26|102.29|99.89|0
1648026900000|2022-03-23 09:15:00|102.69|100.29|102.29|99.89|102.95|100.55|102.22|99.82|0
1648027200000|2022-03-23 09:20:00|102.36|99.96|102.94|100.54|102.98|100.58|102|99.6|0
1648027500000|2022-03-23 09:25:00|102.87|100.47|103.3|100.9|103.3|100.9|102.72|100.32|0
1648027800000|2022-03-23 09:30:00|103.52|101.12|103.78|101.38|104.26|101.86|103.52|101.12|0
1648028100000|2022-03-23 09:35:00|103.81|101.41|104.32|101.92|104.92|102.52|103.81|101.41|0
1648028400000|2022-03-23 09:40:00|104.25|101.85|104.91|102.51|104.99|102.59|104.25|101.85|0
1648028700000|2022-03-23 09:45:00|104.99|102.59|105.58|103.18|105.58|103.18|104.91|102.51|0
1648029000000|2022-03-23 09:50:00|105.65|103.25|105.57|103.17|105.65|103.25|105.05|102.65|0
1648029300000|2022-03-23 09:55:00|105.5|103.1|105.39|102.99|105.87|103.47|105.05|102.65|0
1648029600000|2022-03-23 10:00:00|105.35|102.95|104.6|102.2|105.39|102.99|104.6|102.2|0
1648029900000|2022-03-23 10:05:00|104.57|102.17|106.78|104.38|106.78|104.38|104.53|102.13|0
1648030200000|2022-03-23 10:10:00|106.85|104.45|106.48|104.08|107|104.6|106.33|103.93|0
1648030500000|2022-03-23 10:15:00|106.4|104|106.66|104.26|106.92|104.52|106.4|104|0
1648030800000|2022-03-23 10:20:00|106.7|104.3|107.11|104.71|107.22|104.82|106.55|104.15|0
1648031100000|2022-03-23 10:25:00|107.14|104.74|107.29|104.89|107.29|104.89|106.76|104.36|0
1648031400000|2022-03-23 10:30:00|107.21|104.81|106.69|104.29|107.36|104.96|106.54|104.14|0
1648031700000|2022-03-23 10:35:00|106.72|104.32|106.83|104.43|106.91|104.51|106.31|103.91|0
1648032000000|2022-03-23 10:40:00|106.79|104.39|107.8|105.4|107.95|105.55|106.68|104.28|0
1648032300000|2022-03-23 10:45:00|107.88|105.48|107.2|104.8|108.03|105.63|107.12|104.72|0
1648032600000|2022-03-23 10:50:00|107.27|104.87|106.52|104.12|107.27|104.87|106.41|104.01|0
1648032900000|2022-03-23 10:55:00|106.45|104.05|106.82|104.42|107.12|104.72|106.3|103.9|0
1648033200000|2022-03-23 11:00:00|106.67|104.27|106.59|104.19|106.81|104.41|106.44|104.04|0
1648033500000|2022-03-23 11:05:00|106.55|104.15|107.78|105.38|107.86|105.46|106.44|104.04|0
1648033800000|2022-03-23 11:10:00|107.71|105.31|107.1|104.7|107.71|105.31|106.88|104.48|0
1648034100000|2022-03-23 11:15:00|107.03|104.63|107.03|104.63|107.18|104.78|106.8|104.4|0
1648034400000|2022-03-23 11:20:00|106.95|104.55|107.77|105.37|107.92|105.52|106.95|104.55|0
1648034700000|2022-03-23 11:25:00|107.62|105.22|107.84|105.44|108|105.6|107.47|105.07|0
1648035000000|2022-03-23 11:30:00|107.92|105.52|107.69|105.29|107.99|105.59|107.62|105.22|0
1648035300000|2022-03-23 11:35:00|107.76|105.36|107.84|105.44|107.84|105.44|107.16|104.76|0
1648035600000|2022-03-23 11:40:00|107.76|105.36|108.81|106.41|109.2|106.8|107.76|105.36|0
1648035900000|2022-03-23 11:45:00|108.74|106.34|109.34|106.94|109.61|107.21|108.66|106.26|0
1648036200000|2022-03-23 11:50:00|109.27|106.87|109.26|106.86|110.33|107.93|109.11|106.71|0
1648036500000|2022-03-23 11:55:00|109.19|106.79|109|106.6|109.34|106.94|108.88|106.48|0
1648036800000|2022-03-23 12:00:00|108.92|106.52|109.11|106.71|109.26|106.86|108.54|106.14|0
1648037100000|2022-03-23 12:05:00|109.18|106.78|108.54|106.14|109.41|107.01|108.5|106.1|0
1648037400000|2022-03-23 12:10:00|108.57|106.17|107.86|105.46|108.57|106.17|107.74|105.34|0
1648037700000|2022-03-23 12:15:00|107.89|105.49|108.34|105.94|108.49|106.09|107.82|105.42|0
1648038000000|2022-03-23 12:20:00|108.42|106.02|108.71|106.31|108.79|106.39|108.11|105.71|0
1648038300000|2022-03-23 12:25:00|108.56|106.16|108.71|106.31|109.17|106.77|108.33|105.93|0
1648038600000|2022-03-23 12:30:00|108.63|106.23|109.54|107.14|109.69|107.29|108.48|106.08|0
1648038900000|2022-03-23 12:35:00|109.39|106.99|109.84|107.44|110.07|107.67|109.31|106.91|0
1648039200000|2022-03-23 12:40:00|109.8|107.4|109.53|107.13|110.14|107.74|109.53|107.13|0
1648039500000|2022-03-23 12:45:00|109.61|107.21|109.76|107.36|109.83|107.43|109.3|106.9|0
1648039800000|2022-03-23 12:50:00|109.8|107.4|111.28|108.88|111.36|108.96|109.8|107.4|0
1648040100000|2022-03-23 12:55:00|111.2|108.8|110.51|108.11|111.28|108.88|110.43|108.03|0
1648040400000|2022-03-23 13:00:00|110.59|108.19|110.35|107.95|110.59|108.19|109.9|107.5|0
1648040700000|2022-03-23 13:05:00|110.43|108.03|109.82|107.42|110.51|108.11|109.44|107.04|0
1648041000000|2022-03-23 13:10:00|109.89|107.49|110.42|108.02|110.81|108.41|109.89|107.49|0
1648041300000|2022-03-23 13:15:00|110.35|107.95|110.04|107.64|110.42|108.02|109.66|107.26|0
1648041600000|2022-03-23 13:20:00|110|107.6|109.35|106.95|110.8|108.4|109.12|106.72|0
1648041900000|2022-03-23 13:25:00|109.43|107.03|111.22|108.82|111.22|108.82|109.2|106.8|0
1648042200000|2022-03-23 13:30:00|111.26|108.86|111.64|109.24|112.26|109.86|109.88|107.48|0
1648042500000|2022-03-23 13:35:00|111.87|109.47|112.95|110.55|112.95|110.55|110.87|108.47|0
1648042800000|2022-03-23 13:40:00|113.34|110.94|111.73|109.33|113.34|110.94|110.43|108.03|0
1648043100000|2022-03-23 13:45:00|111.8|109.4|113.98|111.58|114.14|111.74|111.8|109.4|0
1648043400000|2022-03-23 13:50:00|113.9|111.5|112.34|109.94|114.34|111.94|112.34|109.94|0
1648043700000|2022-03-23 13:55:00|112.26|109.86|113.19|110.79|113.19|110.79|110.95|108.55|0
1648044000000|2022-03-23 14:00:00|113.43|111.03|112.49|110.09|114.09|111.69|112.1|109.7|0
1648044300000|2022-03-23 14:05:00|112.56|110.16|110.48|108.08|112.88|110.48|109.94|107.54|0
1648044600000|2022-03-23 14:10:00|110.4|108|107.28|104.88|111.24|108.84|107.28|104.88|0
1648044900000|2022-03-23 14:15:00|107.2|104.8|107.44|105.04|108.28|105.88|106|103.6|0
1648045200000|2022-03-23 14:20:00|107.52|105.12|107.67|105.27|109.41|107.01|107.52|105.12|0
1648045500000|2022-03-23 14:25:00|107.6|105.2|108.42|106.02|109.49|107.09|107.45|105.05|0
1648045800000|2022-03-23 14:30:00|108.27|105.87|107.59|105.19|108.69|106.29|107.06|104.66|0
1648046100000|2022-03-23 14:35:00|107.44|105.04|108.19|105.79|108.49|106.09|107.29|104.89|0
1648046400000|2022-03-23 14:40:00|108.04|105.64|109.66|107.26|110.08|107.68|107.43|105.03|0
1648046700000|2022-03-23 14:45:00|109.78|107.38|110.16|107.76|111.08|108.68|109.78|107.38|0
1648047000000|2022-03-23 14:50:00|109.85|107.45|109.47|107.07|110.85|108.45|108.78|106.38|0
1648047300000|2022-03-23 14:55:00|109.54|107.14|109.39|106.99|109.77|107.37|108.7|106.3|0
1648047600000|2022-03-23 15:00:00|109.23|106.83|108.09|105.69|109.35|106.95|107.42|105.02|0
1648047900000|2022-03-23 15:05:00|108.17|105.77|108.77|106.37|108.77|106.37|107.79|105.39|0
1648048200000|2022-03-23 15:10:00|108.92|106.52|107.82|105.42|109.3|106.9|107.78|105.38|0
1648048500000|2022-03-23 15:15:00|107.86|105.46|107.93|105.53|108.61|106.21|107.48|105.08|0
1648048800000|2022-03-23 15:20:00|108.08|105.68|107.18|104.78|108.16|105.76|106.73|104.33|0
1648049100000|2022-03-23 15:25:00|107.03|104.63|106.8|104.4|107.32|104.92|106.35|103.95|0
1648049400000|2022-03-23 15:30:00|106.69|104.29|106.98|104.58|107.92|105.52|106.64|104.24|0
1648049700000|2022-03-23 15:35:00|106.94|104.54|106.48|104.08|107.39|104.99|106.34|103.94|0
1648050000000|2022-03-23 15:40:00|106.56|104.16|106.93|104.53|107.99|105.59|106.48|104.08|0
1648050300000|2022-03-23 15:45:00|107|104.6|107.6|105.2|107.91|105.51|106.7|104.3|0
1648050600000|2022-03-23 15:50:00|107.68|105.28|106.77|104.37|107.83|105.43|106.62|104.22|0
1648050900000|2022-03-23 15:55:00|106.7|104.3|105.26|102.86|106.7|104.3|105.11|102.71|0
1648051200000|2022-03-23 16:00:00|105.18|102.78|104.88|102.48|105.33|102.93|103.18|100.78|0
1648051500000|2022-03-23 16:05:00|104.95|102.55|106.83|104.43|107.21|104.81|104.73|102.33|0
1648051800000|2022-03-23 16:10:00|106.98|104.58|108.04|105.64|109.3|106.9|106.98|104.58|0
1648052100000|2022-03-23 16:15:00|108.11|105.71|106.75|104.35|108.19|105.79|106.67|104.27|0
1648052400000|2022-03-23 16:20:00|106.82|104.42|107.35|104.95|107.65|105.25|106.6|104.2|0
1648052700000|2022-03-23 16:25:00|107.24|104.84|107.72|105.32|108.33|105.93|107.12|104.72|0
1648053000000|2022-03-23 16:30:00|107.88|105.48|107.87|105.47|108.1|105.7|106.89|104.49|0
1648053300000|2022-03-23 16:35:00|107.95|105.55|108.48|106.08|109.32|106.92|107.87|105.47|0
1648053600000|2022-03-23 16:40:00|108.59|106.19|110.69|108.29|110.69|108.29|108.25|105.85|0
1648053900000|2022-03-23 16:45:00|110.77|108.37|110.69|108.29|111.31|108.91|109.71|107.31|0
1648054200000|2022-03-23 16:50:00|111|108.6|110.15|107.75|111.16|108.76|109.84|107.44|0
1648054500000|2022-03-23 16:55:00|110.46|108.06|109.76|107.36|110.53|108.13|109.53|107.13|0
1648054800000|2022-03-23 17:00:00|109.84|107.44|111.38|108.98|111.45|109.05|109.46|107.06|0
1648055100000|2022-03-23 17:05:00|111.3|108.9|110.14|107.74|111.45|109.05|109.99|107.59|0
1648055400000|2022-03-23 17:10:00|110.22|107.82|110.52|108.12|111.14|108.74|109.91|107.51|0
1648055700000|2022-03-23 17:15:00|110.29|107.89|111.99|109.59|112.11|109.71|110.21|107.81|0
1648056000000|2022-03-23 17:20:00|111.95|109.55|113.55|111.15|113.71|111.31|111.68|109.28|0
1648056300000|2022-03-23 17:25:00|113.63|111.23|115.13|112.73|115.6|113.2|113.63|111.23|0
1648056600000|2022-03-23 17:30:00|115.37|112.97|114.17|111.77|115.92|113.52|113.78|111.38|0
1648056900000|2022-03-23 17:35:00|114.01|111.61|114.25|111.85|114.57|112.17|113.7|111.3|0
1648057200000|2022-03-23 17:40:00|114.33|111.93|115.59|113.19|115.59|113.19|114.17|111.77|0
1648057500000|2022-03-23 17:45:00|115.67|113.27|115.19|112.79|115.99|113.59|114.95|112.55|0
1648057800000|2022-03-23 17:50:00|115.27|112.87|113.13|110.73|115.75|113.35|113.13|110.73|0
1648058100000|2022-03-23 17:55:00|113.05|110.65|113.05|110.65|113.53|111.13|112.74|110.34|0
1648058400000|2022-03-23 18:00:00|112.97|110.57|113.01|110.61|113.84|111.44|112.73|110.33|0
1648058700000|2022-03-23 18:05:00|113.05|110.65|115.09|112.69|115.25|112.85|112.66|110.26|0
1648059000000|2022-03-23 18:10:00|115.01|112.61|115.48|113.08|115.73|113.33|114.69|112.29|0
1648059300000|2022-03-23 18:15:00|115.64|113.24|114.05|111.65|116.2|113.8|113.89|111.49|0
1648059600000|2022-03-23 18:20:00|114.09|111.69|114.44|112.04|114.68|112.28|113.65|111.25|0
1648059900000|2022-03-23 18:25:00|114.52|112.12|112.55|110.15|114.68|112.28|112.55|110.15|0
1648060200000|2022-03-23 18:30:00|112.39|109.99|113.72|111.32|113.96|111.56|112.08|109.68|0
1648060500000|2022-03-23 18:35:00|113.88|111.48|112.85|110.45|114.67|112.27|112.78|110.38|0
1648060800000|2022-03-23 18:40:00|112.7|110.3|112.85|110.45|113.4|111|112.38|109.98|0
1648061100000|2022-03-23 18:45:00|112.81|110.41|109.91|107.51|113.01|110.61|109.68|107.28|0
1648061400000|2022-03-23 18:50:00|109.84|107.44|110.53|108.13|110.96|108.56|109.76|107.36|0
1648061700000|2022-03-23 18:55:00|110.37|107.97|112.72|110.32|112.8|110.4|110.37|107.97|0
1648062000000|2022-03-23 19:00:00|112.48|110.08|111.67|109.27|113.19|110.79|110.9|108.5|0
1648062300000|2022-03-23 19:05:00|111.82|109.42|113.39|110.99|113.71|111.31|111.82|109.42|0
1648062600000|2022-03-23 19:10:00|113.63|111.23|113.51|111.11|114.03|111.63|112.76|110.36|0
1648062900000|2022-03-23 19:15:00|113.39|110.99|113.94|111.54|114.02|111.62|112.84|110.44|0
1648063200000|2022-03-23 19:20:00|113.86|111.46|111.97|109.57|114.14|111.74|111.97|109.57|0
1648063500000|2022-03-23 19:25:00|111.89|109.49|111.81|109.41|112.51|110.11|111.65|109.25|0
1648063800000|2022-03-23 19:30:00|112.2|109.8|112.82|110.42|113.14|110.74|111.34|108.94|0
1648064100000|2022-03-23 19:35:00|112.9|110.5|113.61|111.21|113.61|111.21|112.35|109.95|0
1648064400000|2022-03-23 19:40:00|113.69|111.29|112.58|110.18|115.44|113.04|112.5|110.1|0
1648064700000|2022-03-23 19:45:00|112.66|110.26|113.52|111.12|113.76|111.36|111.32|108.92|0
1648065000000|2022-03-23 19:50:00|114.48|112.08|116.4|114|116.64|114.24|114.48|112.08|0
1648065300000|2022-03-23 19:55:00|115.91|113.51|116.32|113.92|116.8|114.4|115.03|112.63|0
1648065600000|2022-03-23 20:00:00|116.07|113.67|115.7|113.3|116.89|114.49|115.62|113.22|0
1648065900000|2022-03-23 20:05:00|115.74|113.34|115.78|113.38|116.02|113.62|115.37|112.97|0
1648066200000|2022-03-23 20:10:00|115.69|113.29|115.29|112.89|115.86|113.46|115.29|112.89|0
1648066500000|2022-03-23 20:15:00|115.57|112.77|115.48|112.68|115.73|112.93|115.48|112.68|0
1648066800000|2022-03-23 20:20:00|115.52|112.72|115.32|112.52|115.56|112.76|115.07|112.27|0
1648067100000|2022-03-23 20:25:00|115.28|112.48|115.39|112.59|115.47|112.67|115.07|112.27|0
1648067400000|2022-03-23 20:30:00|115.23|112.43|115.15|112.35|115.39|112.59|114.99|112.19|0
1648067700000|2022-03-23 20:35:00|115.07|112.27|115.19|112.39|115.39|112.59|115.07|112.27|0
1648068000000|2022-03-23 20:40:00|115.22|112.42|115.14|112.34|115.38|112.58|115.14|112.34|0
1648068300000|2022-03-23 20:45:00|115.1|112.3|114.89|112.09|115.22|112.42|114.89|112.09|0
1648068600000|2022-03-23 20:50:00|114.81|112.01|114.85|112.05|114.97|112.17|114.81|112.01|0
1648068900000|2022-03-23 20:55:00|114.81|112.01|115.05|112.25|115.05|112.25|114.73|111.93|0
1648069200000|2022-03-23 21:00:00|115.1|112.3|115.41|112.61|115.47|112.67|115.09|112.29|0
1648069500000|2022-03-23 21:05:00|115.47|112.67|115.43|112.63|115.52|112.72|115.41|112.61|0
1648069800000|2022-03-23 21:10:00|115.5|112.7|115.41|112.61|115.5|112.7|115.39|112.59|0
1648070100000|2022-03-23 21:15:00|115.39|112.59|115.44|112.64|115.5|112.7|115.39|112.59|0
1648070400000|2022-03-23 21:20:00|115.49|112.69|115.43|112.63|115.51|112.71|115.4|112.6|0
1648070700000|2022-03-23 21:25:00|115.46|112.66|115.36|112.56|115.46|112.66|115.36|112.56|0
1648071000000|2022-03-23 21:30:00|115.37|112.57|115.32|112.52|115.37|112.57|115.15|112.35|0
1648071300000|2022-03-23 21:35:00|115.18|112.38|115.29|112.49|115.3|112.5|115.18|112.38|0
1648071600000|2022-03-23 21:40:00|115.24|112.44|115.24|112.44|115.27|112.47|115.15|112.35|0
1648071900000|2022-03-23 21:45:00|115.25|112.45|115.29|112.49|115.29|112.49|115.22|112.42|0
1648072200000|2022-03-23 21:50:00|115.26|112.46|115.25|112.45|115.27|112.47|115.2|112.4|0
1648072500000|2022-03-23 21:55:00|115.21|112.41|115.19|112.39|115.22|112.42|115.14|112.34|0
1648072800000|2022-03-23 22:00:00|114.64|111.84|115.57|112.77|115.57|112.77|114.64|111.84|0
1648073100000|2022-03-23 22:05:00|115.49|112.69|115.32|112.52|115.49|112.69|115.2|112.4|0
1648073400000|2022-03-23 22:10:00|115.28|112.48|115.4|112.6|115.44|112.64|114.83|112.03|0
1648073700000|2022-03-23 22:15:00|115.32|112.52|114.91|112.11|115.48|112.68|114.83|112.03|0
1648074000000|2022-03-23 22:20:00|114.87|112.07|114.82|112.02|114.99|112.19|114.78|111.98|0
1648074300000|2022-03-23 22:25:00|114.7|111.9|114.58|111.78|114.82|112.02|114.5|111.7|0
1648074600000|2022-03-23 22:30:00|114.5|111.7|114.17|111.37|114.5|111.7|114.01|111.21|0
1648074900000|2022-03-23 22:35:00|114.25|111.45|114.33|111.53|114.41|111.61|113.97|111.17|0
1648075200000|2022-03-23 22:40:00|114.25|111.45|114.49|111.69|114.49|111.69|114.25|111.45|0
1648075500000|2022-03-23 22:45:00|114.57|111.77|114.56|111.76|114.81|112.01|114.48|111.68|0
1648075800000|2022-03-23 22:50:00|114.52|111.72|114.64|111.84|114.8|112|114.52|111.72|0
1648076100000|2022-03-23 22:55:00|114.72|111.92|114.39|111.59|114.8|112|114.39|111.59|0
1648076400000|2022-03-23 23:00:00|114.31|111.51|113.91|111.11|114.64|111.84|113.83|111.03|0
1648076700000|2022-03-23 23:05:00|113.83|111.03|113.74|110.94|114.07|111.27|113.59|110.79|0
1648077000000|2022-03-23 23:10:00|113.66|110.86|113.42|110.62|113.74|110.94|113.38|110.58|0
1648077300000|2022-03-23 23:15:00|113.34|110.54|113.42|110.62|113.5|110.7|113.22|110.42|0
1648077600000|2022-03-23 23:20:00|113.34|110.54|113.49|110.69|113.57|110.77|113.26|110.46|0
1648077900000|2022-03-23 23:25:00|113.53|110.73|113.41|110.61|113.53|110.73|113.33|110.53|0
1648078200000|2022-03-23 23:30:00|113.33|110.53|113.49|110.69|113.57|110.77|113.33|110.53|0
1648078500000|2022-03-23 23:35:00|113.53|110.73|113.4|110.6|113.57|110.77|113.28|110.48|0
1648078800000|2022-03-23 23:40:00|113.44|110.64|113.8|111|113.88|111.08|113.44|110.64|0
1648079100000|2022-03-23 23:45:00|113.72|110.92|113.92|111.12|114.04|111.24|113.48|110.68|0
1648079400000|2022-03-23 23:50:00|113.96|111.16|114.03|111.23|114.2|111.4|113.95|111.15|0
1648079700000|2022-03-23 23:55:00|113.95|111.15|113.71|110.91|113.95|111.15|113.55|110.75|0
1648080000000|2022-03-24 00:00:00|113.63|110.83|112.83|110.03|113.79|110.99|112.75|109.95|0
1648080300000|2022-03-24 00:05:00|112.79|109.99|112.23|109.43|112.98|110.18|112.23|109.43|0
1648080600000|2022-03-24 00:10:00|112.19|109.39|111.94|109.14|112.26|109.46|111.94|109.14|0
1648080900000|2022-03-24 00:15:00|111.86|109.06|112.1|109.3|112.26|109.46|111.79|108.99|0
1648081200000|2022-03-24 00:20:00|112.18|109.38|112.33|109.53|112.57|109.77|112.1|109.3|0
1648081500000|2022-03-24 00:25:00|112.25|109.45|113.29|110.49|113.29|110.49|112.25|109.45|0
1648081800000|2022-03-24 00:30:00|113.21|110.41|114.08|111.28|114.81|112.01|113.21|110.41|0
1648082100000|2022-03-24 00:35:00|114.16|111.36|114.32|111.52|114.69|111.89|113.92|111.12|0
1648082400000|2022-03-24 00:40:00|114.24|111.44|113.84|111.04|114.32|111.52|113.67|110.87|0
1648082700000|2022-03-24 00:45:00|113.8|111|113.59|110.79|114.24|111.44|113.43|110.63|0
1648083000000|2022-03-24 00:50:00|113.63|110.83|114.07|111.27|114.07|111.27|113.59|110.79|0
1648083300000|2022-03-24 00:55:00|114.15|111.35|113.58|110.78|114.15|111.35|113.58|110.78|0
1648083600000|2022-03-24 01:00:00|113.66|110.86|113.82|111.02|114.22|111.42|113.66|110.86|0
1648083900000|2022-03-24 01:05:00|113.78|110.98|113.78|110.98|114.06|111.26|113.74|110.94|0
1648084200000|2022-03-24 01:10:00|113.82|111.02|114.13|111.33|114.13|111.33|113.78|110.98|0
1648084500000|2022-03-24 01:15:00|114.05|111.25|114.69|111.89|114.69|111.89|113.81|111.01|0
1648084800000|2022-03-24 01:20:00|114.66|111.86|115.01|112.21|115.26|112.46|114.41|111.61|0
1648085100000|2022-03-24 01:25:00|115.18|112.38|115.58|112.78|115.58|112.78|115.01|112.21|0
1648085400000|2022-03-24 01:30:00|115.5|112.7|114.84|112.04|115.74|112.94|114.76|111.96|0
1648085700000|2022-03-24 01:35:00|114.93|112.13|113.84|111.04|115.01|112.21|113.71|110.91|0
1648086000000|2022-03-24 01:40:00|113.87|111.07|113.23|110.43|114.03|111.23|113.15|110.35|0
1648086300000|2022-03-24 01:45:00|113.15|110.35|113.87|111.07|114.11|111.31|113.15|110.35|0
1648086600000|2022-03-24 01:50:00|113.83|111.03|113.62|110.82|113.95|111.15|113.54|110.74|0
1648086900000|2022-03-24 01:55:00|113.58|110.78|113.78|110.98|113.78|110.98|113.3|110.5|0
1648087200000|2022-03-24 02:00:00|113.7|110.9|113.62|110.82|113.98|111.18|113.5|110.7|0
1648087500000|2022-03-24 02:05:00|113.58|110.78|113.45|110.65|113.82|111.02|113.37|110.57|0
1648087800000|2022-03-24 02:10:00|113.41|110.61|113.93|111.13|113.93|111.13|113.21|110.41|0
1648088100000|2022-03-24 02:15:00|113.85|111.05|113.77|110.97|114.17|111.37|113.77|110.97|0
1648088400000|2022-03-24 02:20:00|113.73|110.93|113.84|111.04|113.92|111.12|113.6|110.8|0
1648088700000|2022-03-24 02:25:00|113.76|110.96|113.84|111.04|113.92|111.12|113.52|110.72|0
1648089000000|2022-03-24 02:30:00|113.76|110.96|113.27|110.47|113.8|111|112.88|110.08|0
1648089300000|2022-03-24 02:35:00|113.32|110.52|113.31|110.51|113.35|110.55|113.11|110.31|0
1648089600000|2022-03-24 02:40:00|113.35|110.55|113.11|110.31|113.67|110.87|113.11|110.31|0
1648089900000|2022-03-24 02:45:00|113.03|110.23|112.39|109.59|113.19|110.39|112.15|109.35|0
1648090200000|2022-03-24 02:50:00|112.35|109.55|112.78|109.98|112.94|110.14|112.31|109.51|0
1648090500000|2022-03-24 02:55:00|112.7|109.9|112.7|109.9|112.78|109.98|112.54|109.74|0
1648090800000|2022-03-24 03:00:00|112.66|109.86|113.01|110.21|113.01|110.21|112.38|109.58|0
1648091100000|2022-03-24 03:05:00|113.05|110.25|112.73|109.93|113.41|110.61|112.61|109.81|0
1648091400000|2022-03-24 03:10:00|112.69|109.89|112.65|109.85|112.77|109.97|112.53|109.73|0
1648091700000|2022-03-24 03:15:00|112.73|109.93|112.6|109.8|112.84|110.04|112.44|109.64|0
1648092000000|2022-03-24 03:20:00|112.52|109.72|112.88|110.08|112.92|110.12|112.44|109.64|0
1648092300000|2022-03-24 03:25:00|112.84|110.04|112.91|110.11|112.91|110.11|112.68|109.88|0
1648092600000|2022-03-24 03:30:00|112.83|110.03|112.67|109.87|112.99|110.19|112.59|109.79|0
1648092900000|2022-03-24 03:35:00|112.59|109.79|112.91|110.11|113.07|110.27|112.59|109.79|0
1648093200000|2022-03-24 03:40:00|112.83|110.03|112.9|110.1|112.98|110.18|112.59|109.79|0
1648093500000|2022-03-24 03:45:00|112.98|110.18|112.58|109.78|113.06|110.26|112.54|109.74|0
1648093800000|2022-03-24 03:50:00|112.66|109.86|111.78|108.98|112.66|109.86|111.7|108.9|0
1648094100000|2022-03-24 03:55:00|111.86|109.06|111.07|108.27|111.94|109.14|111.07|108.27|0
1648094400000|2022-03-24 04:00:00|110.99|108.19|111.14|108.34|111.22|108.42|110.72|107.92|0
1648094700000|2022-03-24 04:05:00|111.07|108.27|110.98|108.18|111.14|108.34|110.9|108.1|0
1648095000000|2022-03-24 04:10:00|111.06|108.26|111.22|108.42|111.29|108.49|110.98|108.18|0
1648095300000|2022-03-24 04:15:00|111.14|108.34|111.05|108.25|111.21|108.41|110.66|107.86|0
1648095600000|2022-03-24 04:20:00|110.98|108.18|111.21|108.41|111.37|108.57|110.9|108.1|0
1648095900000|2022-03-24 04:25:00|111.29|108.49|111.44|108.64|111.52|108.72|111.13|108.33|0
1648096200000|2022-03-24 04:30:00|111.36|108.56|111.28|108.48|111.36|108.56|111.13|108.33|0
1648096500000|2022-03-24 04:35:00|111.2|108.4|111.12|108.32|111.36|108.56|111.04|108.24|0
1648096800000|2022-03-24 04:40:00|111.2|108.4|111.11|108.31|111.24|108.44|111.04|108.24|0
1648097100000|2022-03-24 04:45:00|111.04|108.24|111.03|108.23|111.04|108.24|110.33|107.53|0
1648097400000|2022-03-24 04:50:00|110.95|108.15|111.11|108.31|111.27|108.47|110.92|108.12|0
1648097700000|2022-03-24 04:55:00|111.19|108.39|111.1|108.3|111.19|108.39|111.1|108.3|0
1648098000000|2022-03-24 05:00:00|110.95|108.15|110.55|107.75|111.02|108.22|110.32|107.52|0
1648098300000|2022-03-24 05:05:00|110.71|107.91|110.86|108.06|111.1|108.3|110.16|107.36|0
1648098600000|2022-03-24 05:10:00|110.7|107.9|110.46|107.66|110.94|108.14|110.31|107.51|0
1648098900000|2022-03-24 05:15:00|110.43|107.63|110.77|107.97|110.78|107.98|110.15|107.35|0
1648099200000|2022-03-24 05:20:00|110.74|107.94|110.61|107.81|110.93|108.13|110.61|107.81|0
1648099500000|2022-03-24 05:25:00|110.53|107.73|110.53|107.73|110.69|107.89|110.22|107.42|0
1648099800000|2022-03-24 05:30:00|110.45|107.65|109.82|107.02|110.61|107.81|109.79|106.99|0
1648100100000|2022-03-24 05:35:00|109.9|107.1|108.89|106.09|109.98|107.18|108.81|106.01|0
1648100400000|2022-03-24 05:40:00|108.96|106.16|108.65|105.85|109.2|106.4|108.65|105.85|0
1648100700000|2022-03-24 05:45:00|108.53|105.73|108.41|105.61|108.65|105.85|108.11|105.31|0
1648101000000|2022-03-24 05:50:00|108.49|105.69|108.72|105.92|108.8|106|108.49|105.69|0
1648101300000|2022-03-24 05:55:00|108.61|105.81|108.25|105.45|108.64|105.84|107.95|105.15|0
1648101600000|2022-03-24 06:00:00|108.33|105.53|107.56|104.76|108.45|105.65|107.48|104.68|0
1648101900000|2022-03-24 06:05:00|107.63|104.83|108.79|105.99|108.86|106.06|107.63|104.83|0
1648102200000|2022-03-24 06:10:00|108.86|106.06|109.09|106.29|109.25|106.45|108.86|106.06|0
1648102500000|2022-03-24 06:15:00|109.06|106.26|109.4|106.6|109.48|106.68|109.01|106.21|0
1648102800000|2022-03-24 06:20:00|109.32|106.52|109.4|106.6|109.63|106.83|109.32|106.52|0
1648103100000|2022-03-24 06:25:00|109.44|106.64|110.28|107.48|110.47|107.67|109.4|106.6|0
1648103400000|2022-03-24 06:30:00|110.23|107.43|110.47|107.67|110.47|107.67|110.08|107.28|0
1648103700000|2022-03-24 06:35:00|110.39|107.59|110.15|107.35|110.46|107.66|110.15|107.35|0
1648104000000|2022-03-24 06:40:00|110.23|107.43|110.34|107.54|110.46|107.66|110.15|107.35|0
1648104300000|2022-03-24 06:45:00|110.38|107.58|110.45|107.65|110.46|107.66|110.22|107.42|0
1648104600000|2022-03-24 06:50:00|110.38|107.58|111.2|108.4|111.31|108.51|110.38|107.58|0
1648104900000|2022-03-24 06:55:00|111.23|108.43|111.15|108.35|111.31|108.51|111.07|108.27|0
1648105200000|2022-03-24 07:00:00|111.07|108.27|110.76|107.96|111.07|108.27|110.21|107.41|0
1648105500000|2022-03-24 07:05:00|110.6|108.2|110.75|108.35|111.1|108.7|110.6|108.2|0
1648105800000|2022-03-24 07:10:00|110.79|108.39|110.16|107.76|110.79|108.39|110.08|107.68|0
1648106100000|2022-03-24 07:15:00|110.08|107.68|108.99|106.59|110.16|107.76|108.91|106.51|0
1648106400000|2022-03-24 07:20:00|109.06|106.66|111.52|109.12|112.34|109.94|108.75|106.35|0
1648106700000|2022-03-24 07:25:00|111.6|109.2|111.04|108.64|111.83|109.43|110.89|108.49|0
1648107000000|2022-03-24 07:30:00|111.01|108.61|111.12|108.72|111.4|109|110.89|108.49|0
1648107300000|2022-03-24 07:35:00|111.2|108.8|111.74|109.34|111.82|109.42|111.12|108.72|0
1648107600000|2022-03-24 07:40:00|111.58|109.18|111.34|108.94|111.82|109.42|111.03|108.63|0
1648107900000|2022-03-24 07:45:00|111.42|109.02|111.66|109.26|111.74|109.34|110.95|108.55|0
1648108200000|2022-03-24 07:50:00|111.58|109.18|111.93|109.53|111.97|109.57|111.58|109.18|0
1648108500000|2022-03-24 07:55:00|111.97|109.57|111.85|109.45|112.04|109.64|111.49|109.09|0
1648108800000|2022-03-24 08:00:00|111.8|109.4|109.93|107.53|111.88|109.48|109.93|107.53|0
1648109100000|2022-03-24 08:05:00|109.85|107.45|109.04|106.64|109.89|107.49|108|105.6|0
1648109400000|2022-03-24 08:10:00|108.99|106.59|109.61|107.21|109.77|107.37|108.53|106.13|0
1648109700000|2022-03-24 08:15:00|109.42|107.02|108.99|106.59|109.69|107.29|108.45|106.05|0
1648110000000|2022-03-24 08:20:00|109.03|106.63|108.37|105.97|109.22|106.82|108.18|105.78|0
1648110300000|2022-03-24 08:25:00|108.33|105.93|108.48|106.08|108.52|106.12|108.06|105.66|0
1648110600000|2022-03-24 08:30:00|108.44|106.04|108.36|105.96|108.52|106.12|106.91|104.51|0
1648110900000|2022-03-24 08:35:00|108.25|105.85|107.52|105.12|108.28|105.88|107.14|104.74|0
1648111200000|2022-03-24 08:40:00|107.44|105.04|107.86|105.46|108.05|105.65|107.4|105|0
1648111500000|2022-03-24 08:45:00|107.82|105.42|108.2|105.8|108.47|106.07|107.82|105.42|0
1648111800000|2022-03-24 08:50:00|108.27|105.87|108.04|105.64|108.27|105.87|107.85|105.45|0
1648112100000|2022-03-24 08:55:00|108.08|105.68|107.96|105.56|108.19|105.79|107.43|105.03|0
1648112400000|2022-03-24 09:00:00|107.88|105.48|107.27|104.87|108.11|105.71|107.04|104.64|0
1648112700000|2022-03-24 09:05:00|107.5|105.1|107.51|105.11|108.23|105.83|106.96|104.56|0
1648113000000|2022-03-24 09:10:00|107.55|105.15|107.16|104.76|107.85|105.45|107.16|104.76|0
1648113300000|2022-03-24 09:15:00|107.24|104.84|107.43|105.03|107.62|105.22|107.24|104.84|0
1648113600000|2022-03-24 09:20:00|107.39|104.99|108|105.6|108.15|105.75|107.24|104.84|0
1648113900000|2022-03-24 09:25:00|108.04|105.64|108.19|105.79|108.22|105.82|107.96|105.56|0
1648114200000|2022-03-24 09:30:00|108.15|105.75|107.53|105.13|108.3|105.9|107.53|105.13|0
1648114500000|2022-03-24 09:35:00|107.49|105.09|107.76|105.36|107.99|105.59|107.45|105.05|0
1648114800000|2022-03-24 09:40:00|107.87|105.47|107.9|105.5|108.06|105.66|107.76|105.36|0
1648115100000|2022-03-24 09:45:00|107.98|105.58|107.79|105.39|108.13|105.73|107.67|105.27|0
1648115400000|2022-03-24 09:50:00|107.82|105.42|108.13|105.73|108.2|105.8|107.75|105.35|0
1648115700000|2022-03-24 09:55:00|108.05|105.65|108.58|106.18|108.66|106.26|108.05|105.65|0
1648116000000|2022-03-24 10:00:00|108.66|106.26|109.12|106.72|109.51|107.11|108.66|106.26|0
1648116300000|2022-03-24 10:05:00|109.16|106.76|109.78|107.38|109.89|107.49|109.16|106.76|0
1648116600000|2022-03-24 10:10:00|109.81|107.41|110.16|107.76|110.2|107.8|109.5|107.1|0
1648116900000|2022-03-24 10:15:00|110.51|108.11|110.12|107.72|110.82|108.42|110.12|107.72|0
1648117200000|2022-03-24 10:20:00|110.16|107.76|110.5|108.1|111.05|108.65|110.12|107.72|0
1648117500000|2022-03-24 10:25:00|110.54|108.14|110.03|107.63|110.54|108.14|109.88|107.48|0
1648117800000|2022-03-24 10:30:00|109.88|107.48|109.72|107.32|110.73|108.33|109.56|107.16|0
1648118100000|2022-03-24 10:35:00|109.76|107.36|109.95|107.55|110.03|107.63|109.48|107.08|0
1648118400000|2022-03-24 10:40:00|109.99|107.59|109.86|107.46|110.26|107.86|109.75|107.35|0
1648118700000|2022-03-24 10:45:00|109.91|107.51|109.9|107.5|110.09|107.69|109.63|107.23|0
1648119000000|2022-03-24 10:50:00|109.94|107.54|109.74|107.34|110.02|107.62|109.55|107.15|0
1648119300000|2022-03-24 10:55:00|109.7|107.3|110.09|107.69|110.32|107.92|109.62|107.22|0
1648119600000|2022-03-24 11:00:00|110.16|107.76|109.39|106.99|110.16|107.76|109.23|106.83|0
1648119900000|2022-03-24 11:05:00|109.46|107.06|107.23|104.83|109.77|107.37|105.94|103.54|0
1648120200000|2022-03-24 11:10:00|106.85|104.45|107.96|105.56|108.03|105.63|106.85|104.45|0
1648120500000|2022-03-24 11:15:00|107.99|105.59|108.67|106.27|108.75|106.35|107.53|105.13|0
1648120800000|2022-03-24 11:20:00|108.71|106.31|108.13|105.73|108.9|106.5|108.05|105.65|0
1648121100000|2022-03-24 11:25:00|108.21|105.81|108.4|106|108.51|106.11|108.13|105.73|0
1648121400000|2022-03-24 11:30:00|108.28|105.88|107.97|105.57|108.51|106.11|107.74|105.34|0
1648121700000|2022-03-24 11:35:00|108.01|105.61|108.12|105.72|108.2|105.8|107.59|105.19|0
1648122000000|2022-03-24 11:40:00|109.27|106.87|109.93|107.05|112.11|109.71|109.16|106.71|0
1648122300000|2022-03-24 11:45:00|110.01|107.13|109.5|106.62|110.2|107.32|109.2|106.32|0
1648122600000|2022-03-24 11:50:00|109.77|106.89|110.82|107.94|111.25|108.37|109.66|106.78|0
1648122900000|2022-03-24 11:55:00|110.78|107.9|110.73|107.85|111.09|108.21|110.19|107.31|0
1648123200000|2022-03-24 12:00:00|110.58|107.7|109.8|106.92|110.81|107.93|109.8|106.92|0
1648123500000|2022-03-24 12:05:00|109.84|106.96|110.49|107.61|110.49|107.61|109.64|106.76|0
1648123800000|2022-03-24 12:10:00|110.88|108|110.8|107.92|111.58|108.7|110.65|107.77|0
1648124100000|2022-03-24 12:15:00|110.84|107.96|111.26|108.38|111.66|108.78|110.8|107.92|0
1648124400000|2022-03-24 12:20:00|111.23|108.35|111.61|108.73|111.73|108.85|110.95|108.07|0
1648124700000|2022-03-24 12:25:00|111.57|108.69|111.26|108.38|111.81|108.93|111.1|108.22|0
1648125000000|2022-03-24 12:30:00|111.3|108.42|111.29|108.41|112.51|109.63|111.1|108.22|0
1648125300000|2022-03-24 12:35:00|111.25|108.37|110.94|108.06|111.41|108.53|110.55|107.67|0
1648125600000|2022-03-24 12:40:00|110.9|108.02|110.39|107.51|110.94|108.06|110.24|107.36|0
1648125900000|2022-03-24 12:45:00|110.35|107.47|110.35|107.47|110.7|107.82|109.92|107.04|0
1648126200000|2022-03-24 12:50:00|110.31|107.43|110.07|107.19|110.31|107.43|109.84|106.96|0
1648126500000|2022-03-24 12:55:00|110|107.12|110.53|107.65|110.53|107.65|109.76|106.88|0
1648126800000|2022-03-24 13:00:00|110.61|107.73|110.49|107.61|110.92|108.04|109.99|107.11|0
1648127100000|2022-03-24 13:05:00|110.61|107.73|110.18|107.3|110.92|108.04|110.06|107.18|0
1648127400000|2022-03-24 13:10:00|110.37|107.49|109.86|106.98|110.6|107.72|109.63|106.75|0
1648127700000|2022-03-24 13:15:00|109.78|106.9|109.82|106.94|110.09|107.21|109.32|106.44|0
1648128000000|2022-03-24 13:20:00|109.78|106.9|109.39|106.51|109.93|107.05|109.39|106.51|0
1648128300000|2022-03-24 13:25:00|109.47|106.59|110.47|107.59|110.55|107.67|109|106.12|0
1648128600000|2022-03-24 13:30:00|110.32|107.44|112.51|109.63|112.74|109.86|110.08|107.2|0
1648128900000|2022-03-24 13:35:00|112.74|109.86|112.66|109.78|113.85|110.97|112.5|109.62|0
1648129200000|2022-03-24 13:40:00|112.82|109.94|110.34|107.46|112.98|110.1|109.61|106.73|0
1648129500000|2022-03-24 13:45:00|110.19|107.31|111.16|108.28|111.63|108.75|109.53|106.65|0
1648129800000|2022-03-24 13:50:00|111.39|108.51|110.03|107.15|112.1|109.22|108.91|106.03|0
1648130100000|2022-03-24 13:55:00|110.51|107.63|112.07|109.19|112.07|109.19|109.97|107.09|0
1648130400000|2022-03-24 14:00:00|111.99|109.11|108.89|106.01|111.99|109.11|108.28|105.4|0
1648130700000|2022-03-24 14:05:00|108.66|105.78|108.58|105.7|109.42|106.54|107.82|104.94|0
1648131000000|2022-03-24 14:10:00|108.5|105.62|109.34|106.46|110.12|107.24|108.5|105.62|0
1648131300000|2022-03-24 14:15:00|109.11|106.23|112.16|109.28|112.94|110.06|108.88|106|0
1648131600000|2022-03-24 14:20:00|112|109.12|112.23|109.35|112.71|109.83|111.29|108.41|0
1648131900000|2022-03-24 14:25:00|112|109.12|112.54|109.66|113.17|110.29|111.61|108.73|0
1648132200000|2022-03-24 14:30:00|112.62|109.74|109.52|106.64|113.41|110.53|109.29|106.41|0
1648132500000|2022-03-24 14:35:00|109.6|106.72|110.6|107.72|110.91|108.03|108.98|106.1|0
1648132800000|2022-03-24 14:40:00|110.44|107.56|109.59|106.71|111.3|108.42|109.59|106.71|0
1648133100000|2022-03-24 14:45:00|109.44|106.56|108.9|106.02|109.74|106.86|108.29|105.41|0
1648133400000|2022-03-24 14:50:00|108.82|105.94|108.79|105.91|110.58|107.7|108.29|105.41|0
1648133700000|2022-03-24 14:55:00|108.83|105.95|109.59|106.71|110.13|107.25|108.52|105.64|0
1648134000000|2022-03-24 15:00:00|109.28|106.4|108.13|105.25|109.75|106.87|105.26|102.38|0
1648134300000|2022-03-24 15:05:00|107.9|105.02|107.75|104.87|108.66|105.78|106.46|103.58|0
1648134600000|2022-03-24 15:10:00|107.97|105.09|106.76|103.88|108.43|105.55|106.15|103.27|0
1648134900000|2022-03-24 15:15:00|106.45|103.57|105.92|103.04|107.28|104.4|105.92|103.04|0
1648135200000|2022-03-24 15:20:00|105.62|102.74|105.85|102.97|106.83|103.95|105.62|102.74|0
1648135500000|2022-03-24 15:25:00|105.77|102.89|103.91|101.03|106.07|103.19|103.76|100.88|0
1648135800000|2022-03-24 15:30:00|103.83|100.95|104.05|101.17|104.12|101.24|103.24|100.36|0
1648136100000|2022-03-24 15:35:00|104.12|101.24|102.59|99.71|105.84|102.96|102.48|99.6|0
1648136400000|2022-03-24 15:40:00|102.56|99.68|101.31|98.43|102.63|99.75|100.95|98.07|0
1648136700000|2022-03-24 15:45:00|101.45|98.57|102.18|99.3|102.18|99.3|101.23|98.35|0
1648137000000|2022-03-24 15:50:00|102.33|99.45|102.44|99.56|102.99|100.11|102.18|99.3|0
1648137300000|2022-03-24 15:55:00|102.47|99.59|102.39|99.51|102.54|99.66|101.88|99|0
1648137600000|2022-03-24 16:00:00|102.54|99.66|103.94|101.06|104.24|101.36|102.03|99.15|0
1648137900000|2022-03-24 16:05:00|104.24|101.36|104.5|101.62|104.68|101.8|103.86|100.98|0
1648138200000|2022-03-24 16:10:00|104.53|101.65|103.59|100.71|104.83|101.95|103.36|100.48|0
1648138500000|2022-03-24 16:15:00|103.51|100.63|103.58|100.7|104.25|101.37|103.36|100.48|0
1648138800000|2022-03-24 16:20:00|103.51|100.63|103.95|101.07|103.95|101.07|103.06|100.18|0
1648139100000|2022-03-24 16:25:00|104.1|101.22|105.29|102.41|105.9|103.02|103.73|100.85|0
1648139400000|2022-03-24 16:30:00|105.44|102.56|105.86|102.98|106.01|103.13|103.76|100.88|0
1648139700000|2022-03-24 16:35:00|105.78|102.9|103.98|101.1|106.09|103.21|103.75|100.87|0
1648140000000|2022-03-24 16:40:00|104.05|101.17|103.67|100.79|104.57|101.69|103.67|100.79|0
1648140300000|2022-03-24 16:45:00|103.82|100.94|104.53|101.65|104.72|101.84|103.82|100.94|0
1648140600000|2022-03-24 16:50:00|104.49|101.61|103.52|100.64|104.49|101.61|103.3|100.42|0
1648140900000|2022-03-24 16:55:00|103.67|100.79|103.29|100.41|103.81|100.93|103.07|100.19|0
1648141200000|2022-03-24 17:00:00|103.22|100.34|103.81|100.93|103.96|101.08|101.67|98.79|0
1648141500000|2022-03-24 17:05:00|103.66|100.78|103.95|101.07|104.33|101.45|102.99|100.11|0
1648141800000|2022-03-24 17:10:00|103.8|100.92|103.06|100.18|104.07|101.19|102.69|99.81|0
1648142100000|2022-03-24 17:15:00|103.21|100.33|102.24|99.36|103.21|100.33|102.24|99.36|0
1648142400000|2022-03-24 17:20:00|102.31|99.43|102.19|99.31|102.71|99.83|101.82|98.94|0
1648142700000|2022-03-24 17:25:00|102.11|99.23|101.67|98.79|102.26|99.38|101.01|98.13|0
1648143000000|2022-03-24 17:30:00|101.59|98.71|102.18|99.3|102.7|99.82|101.37|98.49|0
1648143300000|2022-03-24 17:35:00|102.33|99.45|101.81|98.93|102.47|99.59|101.44|98.56|0
1648143600000|2022-03-24 17:40:00|101.77|98.89|101.36|98.48|102.03|99.15|101.07|98.19|0
1648143900000|2022-03-24 17:45:00|101.29|98.41|100.99|98.11|101.44|98.56|100.56|97.68|0
1648144200000|2022-03-24 17:50:00|101.14|98.26|101.36|98.48|101.51|98.63|100.77|97.89|0
1648144500000|2022-03-24 17:55:00|101.43|98.55|101.35|98.47|101.65|98.77|101.13|98.25|0
1648144800000|2022-03-24 18:00:00|101.43|98.55|99.82|96.94|101.57|98.69|99.6|96.72|0
1648145100000|2022-03-24 18:05:00|99.89|97.01|101.13|98.25|101.35|98.47|99.89|97.01|0
1648145400000|2022-03-24 18:10:00|101.05|98.17|101.27|98.39|102.37|99.49|100.98|98.1|0
1648145700000|2022-03-24 18:15:00|101.2|98.32|101.41|98.53|101.56|98.68|100.68|97.8|0
1648146000000|2022-03-24 18:20:00|101.3|98.42|102.14|99.26|102.59|99.71|101.3|98.42|0
1648146300000|2022-03-24 18:25:00|102.07|99.19|101.77|98.89|102.44|99.56|101.55|98.67|0
1648146600000|2022-03-24 18:30:00|101.7|98.82|102.43|99.55|102.73|99.85|101.4|98.52|0
1648146900000|2022-03-24 18:35:00|102.36|99.48|101.99|99.11|102.95|100.07|101.91|99.03|0
1648147200000|2022-03-24 18:40:00|101.91|99.03|102.2|99.32|102.43|99.55|101.76|98.88|0
1648147500000|2022-03-24 18:45:00|102.35|99.47|103.16|100.28|103.76|100.88|102.13|99.25|0
1648147800000|2022-03-24 18:50:00|103.01|100.13|101.83|98.95|103.09|100.21|101.46|98.58|0
1648148100000|2022-03-24 18:55:00|101.9|99.02|101.53|98.65|102.27|99.39|101.31|98.43|0
1648148400000|2022-03-24 19:00:00|101.64|98.76|101.97|99.09|102.71|99.83|101.31|98.43|0
1648148700000|2022-03-24 19:05:00|102.11|99.23|99.99|97.11|102.11|99.23|99.7|96.82|0
1648149000000|2022-03-24 19:10:00|100.13|97.25|99.7|96.82|100.21|97.33|99.7|96.82|0
1648149300000|2022-03-24 19:15:00|99.77|96.89|99.11|96.23|100.13|97.25|99.11|96.23|0
1648149600000|2022-03-24 19:20:00|98.97|96.09|97.89|95.01|99.11|96.23|97.82|94.94|0
1648149900000|2022-03-24 19:25:00|97.61|94.73|97.39|94.51|97.61|94.73|96.82|93.94|0
1648150200000|2022-03-24 19:30:00|97.25|94.37|98.1|95.22|98.6|95.72|96.96|94.08|0
1648150500000|2022-03-24 19:35:00|98.03|95.15|98.67|95.79|98.89|96.01|97.81|94.93|0
1648150800000|2022-03-24 19:40:00|98.74|95.86|98.24|95.36|99.53|96.65|98.24|95.36|0
1648151100000|2022-03-24 19:45:00|98.16|95.28|99.27|96.39|100.89|98.01|97.66|94.78|0
1648151400000|2022-03-24 19:50:00|98.98|96.1|98.19|95.31|98.98|96.1|97.49|94.61|0
1648151700000|2022-03-24 19:55:00|98.12|95.24|96.85|93.97|98.69|95.81|96.57|93.69|0
1648152000000|2022-03-24 20:00:00|96.5|93.62|96.35|93.47|96.85|93.97|96.08|93.2|0
1648152300000|2022-03-24 20:05:00|96.28|93.4|96.63|93.75|96.63|93.75|96.21|93.33|0
1648152600000|2022-03-24 20:10:00|96.7|93.82|96.56|93.68|97.57|94.69|96.42|93.54|0
1648152900000|2022-03-24 20:15:00|96.8|93.44|96.72|93.36|96.8|93.44|96.65|93.29|0
1648153200000|2022-03-24 20:20:00|96.65|93.29|95.95|92.59|96.65|93.29|95.81|92.45|0
1648153500000|2022-03-24 20:25:00|96.02|92.66|95.88|92.52|96.16|92.8|95.88|92.52|0
1648153800000|2022-03-24 20:30:00|95.92|92.56|95.95|92.59|95.95|92.59|95.67|92.31|0
1648154100000|2022-03-24 20:35:00|95.88|92.52|95.87|92.51|95.95|92.59|95.87|92.51|0
1648154400000|2022-03-24 20:40:00|95.8|92.44|95.94|92.58|95.94|92.58|95.8|92.44|0
1648155000000|2022-03-24 20:50:00|95.93|92.57|95.93|92.57|95.93|92.57|95.93|92.57|0
1648155300000|2022-03-24 20:55:00|95.96|92.6|95.96|92.6|95.96|92.6|95.89|92.53|0
1648155600000|2022-03-24 21:00:00|95.94|92.58|96.04|92.68|96.05|92.69|95.94|92.58|0
1648155900000|2022-03-24 21:05:00|96.01|92.65|95.97|92.61|96.04|92.68|95.97|92.61|0
1648156200000|2022-03-24 21:10:00|96.06|92.7|95.98|92.62|96.06|92.7|95.97|92.61|0
1648156500000|2022-03-24 21:15:00|95.99|92.63|95.97|92.61|95.99|92.63|95.97|92.61|0
1648156800000|2022-03-24 21:20:00|95.94|92.58|95.95|92.59|95.99|92.63|95.89|92.53|0
1648157100000|2022-03-24 21:25:00|95.94|92.58|95.92|92.56|95.94|92.58|95.87|92.51|0
1648157400000|2022-03-24 21:30:00|95.91|92.55|95.99|92.63|95.99|92.63|95.91|92.55|0
1648157700000|2022-03-24 21:35:00|95.98|92.62|96|92.64|96.04|92.68|95.98|92.62|0
1648158000000|2022-03-24 21:40:00|96.04|92.68|96.14|92.78|96.14|92.78|96.04|92.68|0
1648158300000|2022-03-24 21:45:00|96.13|92.77|96.13|92.77|96.16|92.8|96.13|92.77|0
1648158600000|2022-03-24 21:50:00|96.12|92.76|95.94|92.58|96.12|92.76|95.94|92.58|0
1648158900000|2022-03-24 21:55:00|95.92|92.56|96.02|92.66|96.03|92.67|95.92|92.56|0
1648159200000|2022-03-24 22:00:00|95.92|92.56|95.81|92.45|96.41|93.05|95.61|92.25|0
1648159500000|2022-03-24 22:05:00|95.78|92.42|96.4|93.04|96.47|93.11|95.78|92.42|0
1648159800000|2022-03-24 22:10:00|96.3|92.94|96.75|93.39|96.92|93.56|96.3|92.94|0
1648160100000|2022-03-24 22:15:00|96.78|93.42|96.82|93.46|96.96|93.6|96.57|93.21|0
1648160400000|2022-03-24 22:20:00|96.81|93.45|96.78|93.42|96.85|93.49|96.57|93.21|0
1648160700000|2022-03-24 22:25:00|96.77|93.41|96.7|93.34|96.77|93.41|96.21|92.85|0
1648161000000|2022-03-24 22:30:00|96.74|93.38|97.05|93.69|97.05|93.69|96.7|93.34|0
1648161300000|2022-03-24 22:35:00|96.98|93.62|97.19|93.83|97.26|93.9|96.84|93.48|0
1648161600000|2022-03-24 22:40:00|97.22|93.86|97.18|93.82|97.26|93.9|97.11|93.75|0
1648161900000|2022-03-24 22:45:00|97.25|93.89|96.9|93.54|97.25|93.89|96.86|93.5|0
1648162200000|2022-03-24 22:50:00|96.97|93.61|96.96|93.6|97.04|93.68|96.75|93.39|0
1648162500000|2022-03-24 22:55:00|97.03|93.67|97.45|94.09|97.45|94.09|97.03|93.67|0
1648162800000|2022-03-24 23:00:00|97.42|94.06|97.52|94.16|97.52|94.16|97.31|93.95|0
1648163100000|2022-03-24 23:05:00|97.45|94.09|97.45|94.09|97.52|94.16|97.31|93.95|0
1648163400000|2022-03-24 23:10:00|97.52|94.16|97.87|94.51|98.01|94.65|97.52|94.16|0
1648163700000|2022-03-24 23:15:00|97.79|94.43|97.44|94.08|97.79|94.43|97.3|93.94|0
1648164000000|2022-03-24 23:20:00|97.4|94.04|96.94|93.58|97.51|94.15|96.94|93.58|0
1648164300000|2022-03-24 23:25:00|97.01|93.65|97.15|93.79|97.15|93.79|96.73|93.37|0
1648164600000|2022-03-24 23:30:00|97.19|93.83|97.29|93.93|97.36|94|97.01|93.65|0
1648164900000|2022-03-24 23:35:00|97.36|94|97.49|94.13|97.64|94.28|97.07|93.71|0
1648165200000|2022-03-24 23:40:00|97.56|94.2|97.28|93.92|97.67|94.31|97.28|93.92|0
1648165500000|2022-03-24 23:45:00|97.21|93.85|97.35|93.99|97.49|94.13|97.07|93.71|0
1648165800000|2022-03-24 23:50:00|97.42|94.06|97.34|93.98|97.49|94.13|97.13|93.77|0
1648166100000|2022-03-24 23:55:00|97.27|93.91|97.41|94.05|97.55|94.19|97.2|93.84|0
1648166400000|2022-03-25 00:00:00|97.48|94.12|98.11|94.75|98.26|94.9|97.41|94.05|0
1648166700000|2022-03-25 00:05:00|98.04|94.68|98.39|95.03|98.54|95.18|98.04|94.68|0
1648167000000|2022-03-25 00:10:00|98.53|95.17|98.82|95.46|98.96|95.6|98.32|94.96|0
1648167300000|2022-03-25 00:15:00|98.74|95.38|98.81|95.45|99.32|95.96|98.74|95.38|0
1648167600000|2022-03-25 00:20:00|98.74|95.38|99.09|95.73|99.17|95.81|98.6|95.24|0
1648167900000|2022-03-25 00:25:00|99.02|95.66|98.81|95.45|99.24|95.88|98.81|95.45|0
1648168200000|2022-03-25 00:30:00|98.88|95.52|98.66|95.3|98.88|95.52|98.45|95.09|0
1648168500000|2022-03-25 00:35:00|98.63|95.27|98.44|95.08|98.87|95.51|98.3|94.94|0
1648168800000|2022-03-25 00:40:00|98.37|95.01|98.44|95.08|98.48|95.12|98.16|94.8|0
1648169100000|2022-03-25 00:45:00|98.37|95.01|98.36|95|98.51|95.15|98.22|94.86|0
1648169400000|2022-03-25 00:50:00|98.29|94.93|98.64|95.28|98.86|95.5|98.29|94.93|0
1648169700000|2022-03-25 00:55:00|98.72|95.36|98.78|95.42|98.79|95.43|98.4|95.04|0
1648170000000|2022-03-25 01:00:00|98.85|95.49|98.64|95.28|99.07|95.71|98.35|94.99|0
1648170300000|2022-03-25 01:05:00|98.57|95.21|98.07|94.71|98.57|95.21|98.07|94.71|0
1648170600000|2022-03-25 01:10:00|98.14|94.78|98.06|94.7|98.21|94.85|97.85|94.49|0
1648170900000|2022-03-25 01:15:00|97.99|94.63|98.2|94.84|98.41|95.05|97.99|94.63|0
1648171200000|2022-03-25 01:20:00|98.13|94.77|98.59|95.23|98.91|95.55|98.13|94.77|0
1648171500000|2022-03-25 01:25:00|98.55|95.19|97.98|94.62|98.55|95.19|97.91|94.55|0
1648171800000|2022-03-25 01:30:00|98.05|94.69|98.05|94.69|98.41|95.05|97.91|94.55|0
1648172100000|2022-03-25 01:35:00|97.98|94.62|98.12|94.76|98.33|94.97|97.9|94.54|0
1648172400000|2022-03-25 01:40:00|98.08|94.72|97.65|94.29|98.19|94.83|97.65|94.29|0
1648172700000|2022-03-25 01:45:00|97.62|94.26|97.75|94.39|97.9|94.54|97.55|94.19|0
1648173000000|2022-03-25 01:50:00|97.82|94.46|94.13|90.77|97.82|94.46|93.99|90.63|0
1648173300000|2022-03-25 01:55:00|94.2|90.84|94.85|91.49|95.09|91.73|93.86|90.5|0
1648173600000|2022-03-25 02:00:00|94.88|91.52|95.33|91.97|95.33|91.97|94.88|91.52|0
1648173900000|2022-03-25 02:05:00|95.36|92|94.95|91.59|95.36|92|94.95|91.59|0
1648174200000|2022-03-25 02:10:00|95.05|91.69|95.57|92.21|95.7|92.34|95.01|91.65|0
1648174500000|2022-03-25 02:15:00|95.6|92.24|95.22|91.86|95.7|92.34|95.08|91.72|0
1648174800000|2022-03-25 02:20:00|95.28|91.92|95.7|92.34|95.84|92.48|95.28|91.92|0
1648175100000|2022-03-25 02:25:00|95.77|92.41|96.11|92.75|96.25|92.89|95.77|92.41|0
1648175400000|2022-03-25 02:30:00|96.18|92.82|96.18|92.82|96.67|93.31|96.11|92.75|0
1648175700000|2022-03-25 02:35:00|96.25|92.89|95.62|92.26|96.39|93.03|95.38|92.02|0
1648176000000|2022-03-25 02:40:00|95.55|92.19|95.96|92.6|96.14|92.78|95.48|92.12|0
1648176300000|2022-03-25 02:45:00|95.93|92.57|95.96|92.6|96.1|92.74|95.75|92.39|0
1648176600000|2022-03-25 02:50:00|95.89|92.53|95.88|92.52|96.17|92.81|95.61|92.25|0
1648176900000|2022-03-25 02:55:00|95.92|92.56|95.57|92.21|96.02|92.66|95.53|92.17|0
1648177200000|2022-03-25 03:00:00|95.53|92.17|95.39|92.03|95.78|92.42|95.39|92.03|0
1648177500000|2022-03-25 03:05:00|95.46|92.1|95.6|92.24|95.6|92.24|95.11|91.75|0
1648177800000|2022-03-25 03:10:00|95.67|92.31|95.94|92.58|96.22|92.86|95.66|92.3|0
1648178100000|2022-03-25 03:15:00|95.98|92.62|96.29|92.93|96.29|92.93|95.87|92.51|0
1648178400000|2022-03-25 03:20:00|96.32|92.96|96.42|93.06|96.7|93.34|96.29|92.93|0
1648178700000|2022-03-25 03:25:00|96.49|93.13|96.56|93.2|96.56|93.2|96.14|92.78|0
1648179000000|2022-03-25 03:30:00|96.49|93.13|96.24|92.88|96.49|93.13|96.07|92.71|0
1648179300000|2022-03-25 03:35:00|96.27|92.91|96.48|93.12|96.55|93.19|96.1|92.74|0
1648179600000|2022-03-25 03:40:00|96.45|93.09|96.97|93.61|97.15|93.79|96.45|93.09|0
1648179900000|2022-03-25 03:45:00|97.04|93.68|97.07|93.71|97.21|93.85|96.83|93.47|0
1648180200000|2022-03-25 03:50:00|97.03|93.67|96.86|93.5|97.1|93.74|96.75|93.39|0
1648180500000|2022-03-25 03:55:00|96.89|93.53|96.47|93.11|96.89|93.53|96.47|93.11|0
1648180800000|2022-03-25 04:00:00|96.54|93.18|96.32|92.96|96.68|93.32|96.29|92.93|0
1648181100000|2022-03-25 04:05:00|96.25|92.89|96.32|92.96|96.46|93.1|96.25|92.89|0
1648181400000|2022-03-25 04:10:00|96.25|92.89|95.97|92.61|96.25|92.89|95.69|92.33|0
1648181700000|2022-03-25 04:15:00|96.11|92.75|95.82|92.46|96.11|92.75|95.72|92.36|0
1648182000000|2022-03-25 04:20:00|95.75|92.39|95.82|92.46|95.89|92.53|95.68|92.32|0
1648182300000|2022-03-25 04:25:00|95.75|92.39|95.47|92.11|95.75|92.39|95.47|92.11|0
1648182600000|2022-03-25 04:30:00|95.51|92.15|95.6|92.24|95.68|92.32|95.26|91.9|0
1648182900000|2022-03-25 04:35:00|95.57|92.21|95.6|92.24|95.67|92.31|95.39|92.03|0
1648183200000|2022-03-25 04:40:00|95.64|92.28|95.32|91.96|95.67|92.31|95.11|91.75|0
1648183500000|2022-03-25 04:45:00|95.39|92.03|95.04|91.68|95.46|92.1|94.9|91.54|0
1648183800000|2022-03-25 04:50:00|95.11|91.75|96.35|92.99|96.49|93.13|94.76|91.4|0
1648184100000|2022-03-25 04:55:00|96.32|92.96|94.9|91.54|96.42|93.06|94.22|90.86|0
1648184400000|2022-03-25 05:00:00|94.83|91.47|95.31|91.95|95.52|92.16|94.83|91.47|0
1648184700000|2022-03-25 05:05:00|95.24|91.88|95.72|92.36|95.72|92.36|95.17|91.81|0
1648185000000|2022-03-25 05:10:00|95.79|92.43|95.58|92.22|95.92|92.56|95.44|92.08|0
1648185300000|2022-03-25 05:15:00|95.65|92.29|96.06|92.7|96.2|92.84|95.58|92.22|0
1648185600000|2022-03-25 05:20:00|95.99|92.63|95.92|92.56|96.13|92.77|95.57|92.21|0
1648185900000|2022-03-25 05:25:00|95.85|92.49|96.22|92.86|96.4|93.04|95.5|92.14|0
1648186200000|2022-03-25 05:30:00|96.26|92.9|96.64|93.28|96.95|93.59|96.22|92.86|0
1648186500000|2022-03-25 05:35:00|96.6|93.24|96.53|93.17|96.95|93.59|96.53|93.17|0
1648186800000|2022-03-25 05:40:00|96.6|93.24|97.01|93.65|97.22|93.86|96.6|93.24|0
1648187100000|2022-03-25 05:45:00|96.98|93.62|96.52|93.16|97.08|93.72|96.31|92.95|0
1648187400000|2022-03-25 05:50:00|96.45|93.09|96.55|93.19|96.94|93.58|96.38|93.02|0
1648187700000|2022-03-25 05:55:00|96.52|93.16|96.58|93.22|96.8|93.44|96.17|92.81|0
1648188000000|2022-03-25 06:00:00|96.51|93.15|96.48|93.12|96.65|93.29|96.1|92.74|0
1648188300000|2022-03-25 06:05:00|96.51|93.15|96.65|93.29|96.72|93.36|96.23|92.87|0
1648188600000|2022-03-25 06:10:00|96.54|93.18|96.19|92.83|96.54|93.18|95.95|92.59|0
1648188900000|2022-03-25 06:15:00|96.12|92.76|95.95|92.59|96.12|92.76|95.85|92.49|0
1648189200000|2022-03-25 06:20:00|95.91|92.55|95.77|92.41|96.08|92.72|95.67|92.31|0
1648189500000|2022-03-25 06:25:00|95.8|92.44|96.04|92.68|96.22|92.86|95.73|92.37|0
1648189800000|2022-03-25 06:30:00|96.01|92.65|96|92.64|96.18|92.82|95.93|92.57|0
1648190100000|2022-03-25 06:35:00|95.93|92.57|96.35|92.99|96.45|93.09|95.93|92.57|0
1648190400000|2022-03-25 06:40:00|96.28|92.92|96.48|93.12|96.62|93.26|96.14|92.78|0
1648190700000|2022-03-25 06:45:00|96.62|93.26|96.51|93.15|96.69|93.33|96.48|93.12|0
1648191000000|2022-03-25 06:50:00|96.48|93.12|96.2|92.84|96.62|93.26|96.2|92.84|0
1648191300000|2022-03-25 06:55:00|96.27|92.91|95.57|92.21|96.4|93.04|95.57|92.21|0
1648191600000|2022-03-25 07:00:00|95.64|92.28|96.12|92.76|96.47|93.11|95.64|92.28|0
1648191900000|2022-03-25 07:05:00|95.88|93|96.64|93.76|96.71|93.83|95.88|93|0
1648192200000|2022-03-25 07:10:00|96.57|93.69|95.94|93.06|96.64|93.76|95.94|93.06|0
1648192500000|2022-03-25 07:15:00|95.87|92.99|96.89|94.01|97.9|95.02|95.8|92.92|0
1648192800000|2022-03-25 07:20:00|96.86|93.98|97.45|94.57|97.81|94.93|96.79|93.91|0
1648193100000|2022-03-25 07:25:00|97.52|94.64|97.87|94.99|97.94|95.06|97.45|94.57|0
1648193400000|2022-03-25 07:30:00|97.8|94.92|97.45|94.57|97.87|94.99|97.38|94.5|0
1648193700000|2022-03-25 07:35:00|97.48|94.6|97.58|94.7|97.9|95.02|97.31|94.43|0
1648194000000|2022-03-25 07:40:00|97.51|94.63|97.65|94.77|97.79|94.91|97.27|94.39|0
1648194300000|2022-03-25 07:45:00|97.69|94.81|97.65|94.77|97.72|94.84|97.3|94.42|0
1648194600000|2022-03-25 07:50:00|97.61|94.73|97.15|94.27|97.65|94.77|97.01|94.13|0
1648194900000|2022-03-25 07:55:00|97.19|94.31|96.52|93.64|97.26|94.38|96.49|93.61|0
1648195200000|2022-03-25 08:00:00|96.73|93.85|97.43|94.55|97.43|94.55|96.31|93.43|0
1648195500000|2022-03-25 08:05:00|97.5|94.62|99.33|96.45|99.65|96.77|97.5|94.62|0
1648195800000|2022-03-25 08:10:00|99.4|96.52|101.01|98.13|101.01|98.13|99.33|96.45|0
1648196100000|2022-03-25 08:15:00|100.97|98.09|100.81|97.93|101.26|98.38|98.83|95.95|0
1648196400000|2022-03-25 08:20:00|100.73|97.85|100.19|97.31|100.88|98|99.94|97.06|0
1648196700000|2022-03-25 08:25:00|100.15|97.27|99.93|97.05|100.26|97.38|99.72|96.84|0
1648197000000|2022-03-25 08:30:00|99.97|97.09|99.57|96.69|100.29|97.41|99.5|96.62|0
1648197300000|2022-03-25 08:35:00|99.5|96.62|100.16|97.28|100.45|97.57|99.5|96.62|0
1648197600000|2022-03-25 08:40:00|100.23|97.35|99.66|96.78|100.59|97.71|99.59|96.71|0
1648197900000|2022-03-25 08:45:00|99.59|96.71|99.87|96.99|100.01|97.13|99.58|96.7|0
1648198200000|2022-03-25 08:50:00|99.94|97.06|99.37|96.49|99.94|97.06|99.29|96.41|0
1648198500000|2022-03-25 08:55:00|99.4|96.52|99.22|96.34|99.51|96.63|98.94|96.06|0
1648198800000|2022-03-25 09:00:00|99.19|96.31|99.79|96.91|100.93|98.05|97.88|95|0
1648199100000|2022-03-25 09:05:00|99.89|97.01|100.71|97.83|100.71|97.83|99.86|96.98|0
1648199400000|2022-03-25 09:10:00|100.64|97.76|99.96|97.08|100.79|97.91|99.92|97.04|0
1648199700000|2022-03-25 09:15:00|100.06|97.18|99.13|96.25|100.06|97.18|99.13|96.25|0
1648200000000|2022-03-25 09:20:00|99.17|96.29|98.92|96.04|99.35|96.47|98.78|95.9|0
1648200300000|2022-03-25 09:25:00|98.95|96.07|99.2|96.32|99.41|96.53|98.85|95.97|0
1648200600000|2022-03-25 09:30:00|99.24|96.36|99.76|96.88|99.84|96.96|98.84|95.96|0
1648200900000|2022-03-25 09:35:00|99.69|96.81|98.77|95.89|99.87|96.99|98.69|95.81|0
1648201200000|2022-03-25 09:40:00|98.66|95.78|98.41|95.53|98.83|95.95|98.41|95.53|0
1648201500000|2022-03-25 09:45:00|98.48|95.6|97.98|95.1|98.48|95.6|97.63|94.75|0
1648201800000|2022-03-25 09:50:00|97.91|95.03|97.49|94.61|98.12|95.24|97.42|94.54|0
1648202100000|2022-03-25 09:55:00|97.56|94.68|97.48|94.6|97.63|94.75|97.41|94.53|0
1648202400000|2022-03-25 10:00:00|97.41|94.53|97.83|94.95|97.9|95.02|97.06|94.18|0
1648202700000|2022-03-25 10:05:00|97.76|94.88|97.55|94.67|97.83|94.95|97.41|94.53|0
1648203000000|2022-03-25 10:10:00|97.58|94.7|98.04|95.16|99.5|96.62|97.4|94.52|0
1648203300000|2022-03-25 10:15:00|98.11|95.23|97.75|94.87|98.11|95.23|97.68|94.8|0
1648203600000|2022-03-25 10:20:00|97.68|94.8|97.75|94.87|97.89|95.01|97.26|94.38|0
1648203900000|2022-03-25 10:25:00|97.78|94.9|97.22|94.34|97.85|94.97|97.12|94.24|0
1648204200000|2022-03-25 10:30:00|97.25|94.37|97.46|94.58|97.53|94.65|97.04|94.16|0
1648204500000|2022-03-25 10:35:00|97.39|94.51|97.6|94.72|97.74|94.86|97.32|94.44|0
1648204800000|2022-03-25 10:40:00|97.56|94.68|97.38|94.5|97.67|94.79|97.28|94.4|0
1648205100000|2022-03-25 10:45:00|97.45|94.57|97.63|94.75|97.73|94.85|97.17|94.29|0
1648205400000|2022-03-25 10:50:00|97.56|94.68|96.96|94.08|97.59|94.71|96.96|94.08|0
1648205700000|2022-03-25 10:55:00|96.99|94.11|95.78|92.9|97.03|94.15|95.74|92.86|0
1648206000000|2022-03-25 11:00:00|95.81|92.93|96.26|93.38|96.26|93.38|95.81|92.93|0
1648206300000|2022-03-25 11:05:00|96.19|93.31|96.15|93.27|96.95|94.07|96.11|93.23|0
1648206600000|2022-03-25 11:10:00|96.08|93.2|96.77|93.89|96.77|93.89|95.8|92.92|0
1648206900000|2022-03-25 11:15:00|96.98|94.1|96.49|93.61|97.09|94.21|96.14|93.26|0
1648207200000|2022-03-25 11:20:00|96.53|93.65|95.28|92.4|96.56|93.68|95.14|92.26|0
1648207500000|2022-03-25 11:25:00|95.31|92.43|93.6|90.72|95.45|92.57|93.16|90.28|0
1648207800000|2022-03-25 11:30:00|93.67|90.79|94.01|91.13|94.14|91.26|93.6|90.72|0
1648208100000|2022-03-25 11:35:00|94.07|91.19|94.55|91.67|94.55|91.67|94.01|91.13|0
1648208400000|2022-03-25 11:40:00|94.62|91.74|94.27|91.39|94.62|91.74|94.27|91.39|0
1648208700000|2022-03-25 11:45:00|94.2|91.32|94.13|91.25|94.34|91.46|93.86|90.98|0
1648209000000|2022-03-25 11:50:00|94.1|91.22|93.52|90.64|94.31|91.43|93|90.12|0
1648209300000|2022-03-25 11:55:00|93.45|90.57|93.58|90.7|93.85|90.97|93.11|90.23|0
1648209600000|2022-03-25 12:00:00|93.72|90.84|93.85|90.97|93.96|91.08|93.65|90.77|0
1648209900000|2022-03-25 12:05:00|93.92|91.04|93.78|90.9|93.92|91.04|93.48|90.6|0
1648210200000|2022-03-25 12:10:00|93.71|90.83|93.71|90.83|94.12|91.24|93.64|90.76|0
1648210500000|2022-03-25 12:15:00|93.78|90.9|93.57|90.69|94.01|91.13|93.57|90.69|0
1648210800000|2022-03-25 12:20:00|93.43|90.55|93.5|90.62|93.77|90.89|93.29|90.41|0
1648211100000|2022-03-25 12:25:00|93.43|90.55|93.7|90.82|93.77|90.89|93.43|90.55|0
1648211400000|2022-03-25 12:30:00|93.73|90.85|94.03|91.15|94.37|91.49|93.63|90.75|0
1648211700000|2022-03-25 12:35:00|94.1|91.22|94.58|91.7|94.58|91.7|94.03|91.15|0
1648212000000|2022-03-25 12:40:00|94.78|91.9|93.27|90.39|94.78|91.9|93.27|90.39|0
1648212300000|2022-03-25 12:45:00|93.24|90.36|93.27|90.39|93.41|90.53|93.13|90.25|0
1648212600000|2022-03-25 12:50:00|93.33|90.45|93.09|90.69|93.33|90.76|93.02|90.39|0
1648212900000|2022-03-25 12:55:00|93.02|90.62|92.95|90.55|93.16|90.76|92.82|90.42|0
1648213200000|2022-03-25 13:00:00|93.02|90.62|93.63|91.23|93.7|91.3|92.95|90.55|0
1648213500000|2022-03-25 13:05:00|93.56|91.16|93.62|91.22|93.83|91.43|93.29|90.89|0
1648213800000|2022-03-25 13:10:00|93.56|91.16|93.66|91.26|93.76|91.36|93.42|91.02|0
1648214100000|2022-03-25 13:15:00|93.69|91.29|93.75|91.35|93.89|91.49|93.55|91.15|0
1648214400000|2022-03-25 13:20:00|93.72|91.32|94.16|91.76|94.3|91.9|93.69|91.29|0
1648214700000|2022-03-25 13:25:00|94.23|91.83|95.12|92.72|95.4|93|94.16|91.76|0
1648215000000|2022-03-25 13:30:00|95.23|92.83|94.91|92.51|95.47|93.07|94.09|91.69|0
1648215300000|2022-03-25 13:35:00|95.12|92.72|96.57|94.17|96.57|94.17|94.84|92.44|0
1648215600000|2022-03-25 13:40:00|96.64|94.24|95.8|93.4|97.27|94.87|95.39|92.99|0
1648215900000|2022-03-25 13:45:00|95.73|93.33|94.38|91.98|96.43|94.03|93.8|91.4|0
1648216200000|2022-03-25 13:50:00|94.28|91.88|93.35|90.95|95.04|92.64|93.11|90.71|0
1648216500000|2022-03-25 13:55:00|93.21|90.81|95|92.6|95.55|93.15|93.14|90.74|0
1648216800000|2022-03-25 14:00:00|94.89|92.49|95.17|92.77|96.04|93.64|94.76|92.36|0
1648217100000|2022-03-25 14:05:00|95.13|92.73|94.09|91.69|95.55|93.15|93.95|91.55|0
1648217400000|2022-03-25 14:10:00|94.16|91.76|94.29|91.89|94.4|92|93.4|91|0
1648217700000|2022-03-25 14:15:00|94.5|92.1|93.13|90.73|94.78|92.38|92.99|90.59|0
1648218000000|2022-03-25 14:20:00|93.06|90.66|89.41|87.01|93.19|90.79|89.01|86.61|0
1648218300000|2022-03-25 14:25:00|89.48|87.08|90.55|88.15|90.55|88.15|89.41|87.01|0
1648218600000|2022-03-25 14:30:00|90.48|88.08|89.21|86.81|90.55|88.15|89.21|86.81|0
1648218900000|2022-03-25 14:35:00|89.07|86.67|89.07|86.67|89.07|86.67|88.35|85.95|0
1648219200000|2022-03-25 14:40:00|89.1|86.7|87.88|85.48|89.34|86.94|87.62|85.22|0
1648219500000|2022-03-25 14:45:00|88.01|85.61|89.07|86.67|89.26|86.86|88.01|85.61|0
1648219800000|2022-03-25 14:50:00|89|86.6|89.99|87.59|90.39|87.99|88.67|86.27|0
1648220100000|2022-03-25 14:55:00|90.06|87.66|89.92|87.52|90.39|87.99|89.46|87.06|0
1648220400000|2022-03-25 15:00:00|89.69|87.29|91.33|88.93|92.01|89.61|89.46|87.06|0
1648220700000|2022-03-25 15:05:00|91.39|88.99|94.54|92.14|94.54|92.14|91.06|88.66|0
1648221000000|2022-03-25 15:10:00|94.61|92.21|95.46|93.06|96.92|94.52|92.96|90.56|0
1648221300000|2022-03-25 15:15:00|95.53|93.13|96.94|94.54|97.08|94.68|94.54|92.14|0
1648221600000|2022-03-25 15:20:00|97.01|94.61|98.15|95.75|98.73|96.33|96.9|94.5|0
1648221900000|2022-03-25 15:25:00|99.69|97.29|100.85|98.45|102.67|100.27|99.26|96.86|0
1648222200000|2022-03-25 15:30:00|100.92|98.52|100.56|98.16|102.01|99.61|100.06|97.66|0
1648222500000|2022-03-25 15:35:00|100.41|98.01|100.12|97.72|100.85|98.45|99.62|97.22|0
1648222800000|2022-03-25 15:40:00|100.26|97.86|98.16|95.76|100.26|97.86|98.12|95.72|0
1648223100000|2022-03-25 15:45:00|98.12|95.72|99.97|97.57|100.11|97.71|98.12|95.72|0
1648223400000|2022-03-25 15:50:00|99.9|97.5|99.82|97.42|99.97|97.57|98.18|95.78|0
1648223700000|2022-03-25 15:55:00|99.89|97.49|100.25|97.85|101.55|99.15|99.61|97.21|0
1648224000000|2022-03-25 16:00:00|100.47|98.07|100.25|97.85|101.04|98.64|99.75|97.35|0
1648224300000|2022-03-25 16:05:00|100.1|97.7|98.67|96.27|100.1|97.7|98.03|95.63|0
1648224600000|2022-03-25 16:10:00|98.6|96.2|97.53|95.13|98.7|96.3|97.46|95.06|0
1648224900000|2022-03-25 16:15:00|97.39|94.99|97.32|94.92|98.66|96.26|97.18|94.78|0
1648225200000|2022-03-25 16:20:00|97.35|94.95|97.3|94.9|98.62|96.22|96.45|94.05|0
1648225500000|2022-03-25 16:25:00|97.15|94.75|96.8|94.4|98.29|95.89|96.52|94.12|0
1648225800000|2022-03-25 16:30:00|96.73|94.33|96.87|94.47|98|95.6|96.73|94.33|0
1648226100000|2022-03-25 16:35:00|96.94|94.54|99.13|96.73|99.56|97.16|96.94|94.54|0
1648226400000|2022-03-25 16:40:00|99.2|96.8|98.34|95.94|99.27|96.87|98.34|95.94|0
1648226700000|2022-03-25 16:45:00|98.27|95.87|97.46|95.06|98.41|96.01|96.86|94.46|0
1648227000000|2022-03-25 16:50:00|97.42|95.02|98.05|95.65|98.69|96.29|96.29|93.89|0
1648227300000|2022-03-25 16:55:00|98.12|95.72|97.48|95.08|98.98|96.58|97.13|94.73|0
1648227600000|2022-03-25 17:00:00|97.34|94.94|97.41|95.01|98.69|96.29|97.2|94.8|0
1648227900000|2022-03-25 17:05:00|97.48|95.08|97.47|95.07|98.12|95.72|96.91|94.51|0
1648228200000|2022-03-25 17:10:00|97.62|95.22|98.18|95.78|98.75|96.35|97.55|95.15|0
1648228500000|2022-03-25 17:15:00|98.11|95.71|95.78|93.38|98.11|95.71|95.37|92.97|0
1648228800000|2022-03-25 17:20:00|95.71|93.31|98.17|95.77|98.24|95.84|95.44|93.04|0
1648229100000|2022-03-25 17:25:00|98.1|95.7|97.67|95.27|98.46|96.06|97.67|95.27|0
1648229400000|2022-03-25 17:30:00|97.57|95.17|96.47|94.07|97.6|95.2|96.4|94|0
1648229700000|2022-03-25 17:35:00|96.4|94|96.26|93.86|96.89|94.49|96.05|93.65|0
1648230000000|2022-03-25 17:40:00|96.19|93.79|95.97|93.57|97.31|94.91|95.84|93.44|0
1648230300000|2022-03-25 17:45:00|95.9|93.5|95.69|93.29|96.6|94.2|95.48|93.08|0
1648230600000|2022-03-25 17:50:00|95.62|93.22|95.06|92.66|95.69|93.29|95|92.6|0
1648230900000|2022-03-25 17:55:00|94.99|92.59|93.75|91.35|95.06|92.66|93.55|91.15|0
1648231200000|2022-03-25 18:00:00|93.68|91.28|93.13|90.73|94.3|91.9|92.86|90.46|0
1648231500000|2022-03-25 18:05:00|93.06|90.66|92.69|90.29|93.2|90.8|92.52|90.12|0
1648231800000|2022-03-25 18:10:00|92.59|90.19|92.99|90.59|93.54|91.14|92.38|89.98|0
1648232100000|2022-03-25 18:15:00|92.92|90.52|93.64|91.24|93.67|91.27|92.65|90.25|0
1648232400000|2022-03-25 18:20:00|93.53|91.13|93.12|90.72|93.6|91.2|92.92|90.52|0
1648232700000|2022-03-25 18:25:00|93.05|90.65|92.71|90.31|93.46|91.06|92.44|90.04|0
1648233000000|2022-03-25 18:30:00|92.64|90.24|92.36|89.96|92.7|90.3|91.76|89.36|0
1648233300000|2022-03-25 18:35:00|92.43|90.03|92.5|90.1|92.84|90.44|91.96|89.56|0
1648233600000|2022-03-25 18:40:00|92.56|90.16|92.29|89.89|93.11|90.71|92.29|89.89|0
1648233900000|2022-03-25 18:45:00|92.22|89.82|92.49|90.09|92.76|90.36|91.88|89.48|0
1648234200000|2022-03-25 18:50:00|92.35|89.95|91.74|89.34|92.62|90.22|91.61|89.21|0
1648234500000|2022-03-25 18:55:00|91.67|89.27|92.21|89.81|92.42|90.02|91.41|89.01|0
1648234800000|2022-03-25 19:00:00|92.18|89.78|91.31|88.91|95.64|93.24|91.24|88.84|0
1648235100000|2022-03-25 19:05:00|91.17|88.77|92.4|90|92.81|90.41|91.04|88.64|0
1648235400000|2022-03-25 19:10:00|92.12|89.72|91.1|88.7|92.47|90.07|91.03|88.63|0
1648235700000|2022-03-25 19:15:00|90.96|88.56|92.53|90.13|92.67|90.27|90.83|88.43|0
1648236000000|2022-03-25 19:20:00|92.43|90.03|93.35|90.95|94.26|91.86|92.39|89.99|0
1648236300000|2022-03-25 19:25:00|93.28|90.88|94.74|92.34|94.81|92.41|93.08|90.68|0
1648236600000|2022-03-25 19:30:00|94.88|92.48|94.53|92.13|95.51|93.11|93.97|91.57|0
1648236900000|2022-03-25 19:35:00|94.6|92.2|94.31|91.91|94.95|92.55|93.2|90.8|0
1648237200000|2022-03-25 19:40:00|94.11|91.71|92.86|90.46|94.17|91.77|91.76|89.36|0
1648237500000|2022-03-25 19:45:00|92.65|90.25|90.67|88.27|92.65|90.25|90.67|88.27|0
1648237800000|2022-03-25 19:50:00|91.07|88.67|89.46|87.06|91.07|88.67|89.39|86.99|0
1648238100000|2022-03-25 19:55:00|89.39|86.99|87.86|85.46|89.52|87.12|87.2|84.8|0
1648238400000|2022-03-25 20:00:00|87.53|85.13|87.72|85.32|88.59|86.19|87.53|85.13|0
1648238700000|2022-03-25 20:05:00|87.79|85.39|88.12|85.72|88.12|85.72|87.59|85.19|0
1648239000000|2022-03-25 20:10:00|88.05|85.65|87.78|85.38|88.12|85.72|87.72|85.32|0
1648451100000|2022-03-28 07:05:00|91.93|89.13|91.18|88.78|91.93|89.39|90.61|88.21|0
1648451400000|2022-03-28 07:10:00|91.21|88.81|91.82|89.42|92.36|89.96|91.15|88.75|0
1648451700000|2022-03-28 07:15:00|91.79|89.39|92.12|89.72|92.22|89.82|91.41|89.01|0
1648452000000|2022-03-28 07:20:00|92.22|89.82|91.88|89.48|92.49|90.09|91.54|89.14|0
1648452300000|2022-03-28 07:25:00|91.81|89.41|90.66|88.26|91.81|89.41|90.39|87.99|0
1648452600000|2022-03-28 07:30:00|90.59|88.19|89.92|87.52|90.63|88.23|89.86|87.46|0
1648452900000|2022-03-28 07:35:00|89.89|87.49|90.89|88.49|90.89|88.49|89.85|87.45|0
1648453200000|2022-03-28 07:40:00|90.92|88.52|90.95|88.55|91.39|88.99|90.72|88.32|0
1648453500000|2022-03-28 07:45:00|90.89|88.49|91.52|89.12|91.73|89.33|90.82|88.42|0
1648453800000|2022-03-28 07:50:00|91.66|89.26|91.38|88.98|91.79|89.39|91.11|88.71|0
1648454100000|2022-03-28 07:55:00|91.42|89.02|91.04|88.64|91.76|89.36|90.88|88.48|0
1648454400000|2022-03-28 08:00:00|91.11|88.71|92.19|89.79|92.39|89.99|91.11|88.71|0
1648454700000|2022-03-28 08:05:00|92.26|89.86|92.19|89.79|92.73|90.33|92.05|89.65|0
1648455000000|2022-03-28 08:10:00|92.32|89.92|91.64|89.24|92.32|89.92|91.64|89.24|0
1648455300000|2022-03-28 08:15:00|91.71|89.31|90.56|88.16|91.71|89.31|90.36|87.96|0
1648455600000|2022-03-28 08:20:00|90.76|88.36|90.89|88.49|91.23|88.83|90.62|88.22|0
1648455900000|2022-03-28 08:25:00|90.82|88.42|91.03|88.63|92.64|90.24|90.75|88.35|0
1648456200000|2022-03-28 08:30:00|90.99|88.59|91.7|89.3|91.83|89.43|90.96|88.56|0
1648456500000|2022-03-28 08:35:00|91.76|89.36|91.09|88.69|91.9|89.5|91.09|88.69|0
1648456800000|2022-03-28 08:40:00|91.12|88.72|90.55|88.15|91.15|88.75|90.51|88.11|0
1648457100000|2022-03-28 08:45:00|90.48|88.08|89.81|87.41|90.68|88.28|89.48|87.08|0
1648457400000|2022-03-28 08:50:00|89.87|87.47|89.21|86.81|90.07|87.67|89.07|86.67|0
1648457700000|2022-03-28 08:55:00|89.14|86.74|88.54|86.14|89.21|86.81|88.45|86.05|0
1648458000000|2022-03-28 09:00:00|88.58|86.18|89.66|87.26|89.73|87.33|88.58|86.18|0
1648458300000|2022-03-28 09:05:00|89.63|87.23|90.19|87.79|90.46|88.06|89.57|87.17|0
1648458600000|2022-03-28 09:10:00|90.26|87.86|90.72|88.32|90.72|88.32|90.26|87.86|0
1648458900000|2022-03-28 09:15:00|90.69|88.29|91.26|88.86|91.43|89.03|90.59|88.19|0
1648459200000|2022-03-28 09:20:00|91.19|88.79|90.85|88.45|91.6|89.2|90.78|88.38|0
1648459500000|2022-03-28 09:25:00|90.82|88.42|90.38|87.98|90.85|88.45|90.38|87.98|0
1648459800000|2022-03-28 09:30:00|90.45|88.05|89.97|87.57|90.58|88.18|89.97|87.57|0
1648460100000|2022-03-28 09:35:00|89.94|87.54|89.74|87.34|89.97|87.57|89.37|86.97|0
1648460400000|2022-03-28 09:40:00|89.64|87.24|89.44|87.04|89.64|87.24|89.31|86.91|0
1648460700000|2022-03-28 09:45:00|89.47|87.07|89.83|87.43|89.93|87.53|89.3|86.9|0
1648461000000|2022-03-28 09:50:00|89.76|87.36|90.26|87.86|90.43|88.03|89.73|87.33|0
1648461300000|2022-03-28 09:55:00|90.19|87.79|90.12|87.72|90.43|88.03|89.89|87.49|0
1648461600000|2022-03-28 10:00:00|90.16|87.76|89.75|87.35|90.76|88.36|89.72|87.32|0
1648461900000|2022-03-28 10:05:00|89.82|87.42|90.02|87.62|90.09|87.69|89.69|87.29|0
1648462200000|2022-03-28 10:10:00|90.08|87.68|89.55|87.15|90.22|87.82|89.48|87.08|0
1648462500000|2022-03-28 10:15:00|89.48|87.08|89.21|86.81|89.61|87.21|89.08|86.68|0
1648462800000|2022-03-28 10:20:00|89.28|86.88|88.81|86.41|89.61|87.21|88.81|86.41|0
1648463100000|2022-03-28 10:25:00|88.85|86.45|89.87|87.47|89.94|87.54|88.81|86.41|0
1648463400000|2022-03-28 10:30:00|89.84|87.44|89.83|87.43|90.07|87.67|89.64|87.24|0
1648463700000|2022-03-28 10:35:00|89.8|87.4|89.43|87.03|90.06|87.66|89.36|86.96|0
1648464000000|2022-03-28 10:40:00|89.4|87|89|86.6|89.4|87|88.67|86.27|0
1648464300000|2022-03-28 10:45:00|89.06|86.66|88.53|86.13|89.19|86.79|88.33|85.93|0
1648464600000|2022-03-28 10:50:00|88.6|86.2|88.86|86.46|88.99|86.59|88.33|85.93|0
1648464900000|2022-03-28 10:55:00|88.82|86.42|88.82|86.42|89.38|86.98|88.69|86.29|0
1648465200000|2022-03-28 11:00:00|88.65|86.25|88.06|85.66|88.72|86.32|88.06|85.66|0
1648465500000|2022-03-28 11:05:00|88.13|85.73|87.34|84.94|89.26|86.86|87.27|84.87|0
1648465800000|2022-03-28 11:10:00|87.27|84.87|87.4|85|87.76|85.36|86.95|84.55|0
1648466100000|2022-03-28 11:15:00|87.43|85.03|86.62|84.22|87.47|85.07|86.62|84.22|0
1648466400000|2022-03-28 11:20:00|86.68|84.28|86.74|84.34|87|84.6|86.55|84.15|0
1648466700000|2022-03-28 11:25:00|86.71|84.31|86.55|84.15|86.81|84.41|86.55|84.15|0
1648467000000|2022-03-28 11:30:00|86.61|84.21|86.16|83.76|86.61|84.21|86.03|83.63|0
1648467300000|2022-03-28 11:35:00|86.09|83.69|85.96|83.56|86.22|83.82|85.64|83.24|0
1648467600000|2022-03-28 11:40:00|86.02|83.62|86.87|84.47|86.87|84.47|86.02|83.62|0
1648467900000|2022-03-28 11:45:00|86.84|84.44|86.55|84.15|86.87|84.47|86.12|83.72|0
1648468200000|2022-03-28 11:50:00|86.48|84.08|86.74|84.34|87|84.6|86.48|84.08|0
1648468500000|2022-03-28 11:55:00|86.77|84.37|86.51|84.11|86.96|84.56|86.41|84.01|0
1648468800000|2022-03-28 12:00:00|86.54|84.14|86.99|84.59|87.18|84.78|86.41|84.01|0
1648469100000|2022-03-28 12:05:00|87.09|84.69|87.24|84.84|87.24|84.84|86.86|84.46|0
1648469400000|2022-03-28 12:10:00|87.31|84.91|87.43|85.03|87.57|85.17|87.18|84.78|0
1648469700000|2022-03-28 12:15:00|87.37|84.97|87.92|85.52|87.92|85.52|87.24|84.84|0
1648470000000|2022-03-28 12:20:00|87.95|85.55|89.03|86.63|89.16|86.76|87.61|85.21|0
1648470300000|2022-03-28 12:25:00|89.06|86.66|88.63|86.23|89.1|86.7|88.44|86.04|0
1648470600000|2022-03-28 12:30:00|88.57|86.17|88.76|86.36|88.89|86.49|88.43|86.03|0
1648470900000|2022-03-28 12:35:00|88.69|86.29|89.28|86.88|89.35|86.95|88.69|86.29|0
1648471200000|2022-03-28 12:40:00|89.25|86.85|89.94|87.54|90.28|87.88|89.25|86.85|0
1648471500000|2022-03-28 12:45:00|90.01|87.61|89.67|87.27|90.21|87.81|89.37|86.97|0
1648471800000|2022-03-28 12:50:00|89.6|87.2|89.67|87.27|90.1|87.7|89.53|87.13|0
1648472100000|2022-03-28 12:55:00|89.66|87.26|89.66|87.26|89.93|87.53|89.33|86.93|0
1648472400000|2022-03-28 13:00:00|89.59|87.19|89.99|87.59|90.19|87.79|89.4|87|0
1648472700000|2022-03-28 13:05:00|89.86|87.46|89.65|87.25|89.96|87.56|89.12|86.72|0
1648473000000|2022-03-28 13:10:00|89.59|87.19|89.72|87.32|90.86|88.46|89.59|87.19|0
1648473300000|2022-03-28 13:15:00|89.65|87.25|89.78|87.38|89.91|87.51|89.25|86.85|0
1648473600000|2022-03-28 13:20:00|89.91|87.51|90.38|87.98|90.38|87.98|89.71|87.31|0
1648473900000|2022-03-28 13:25:00|90.31|87.91|90.71|88.31|91.11|88.71|90.31|87.91|0
1648474200000|2022-03-28 13:30:00|90.44|88.04|90.84|88.44|91.58|89.18|89.71|87.31|0
1648474500000|2022-03-28 13:35:00|90.97|88.57|89.37|86.97|91.04|88.64|89.3|86.9|0
1648474800000|2022-03-28 13:40:00|89.57|87.17|89.1|86.7|89.83|87.43|88.31|85.91|0
1648475100000|2022-03-28 13:45:00|89.03|86.63|89.23|86.83|89.69|87.29|88.7|86.3|0
1648475400000|2022-03-28 13:50:00|89.09|86.69|87.71|85.31|89.29|86.89|87.51|85.11|0
1648475700000|2022-03-28 13:55:00|87.74|85.34|86.67|84.27|88.1|85.7|86.34|83.94|0
1648476000000|2022-03-28 14:00:00|86.47|84.07|88.25|85.85|89.37|86.97|86.47|84.07|0
1648476300000|2022-03-28 14:05:00|88.05|85.65|88.11|85.71|88.84|86.44|87.07|84.67|0
1648476600000|2022-03-28 14:10:00|87.92|85.52|88.57|86.17|88.74|86.34|87.79|85.39|0
1648476900000|2022-03-28 14:15:00|88.5|86.1|88.96|86.56|89.63|87.23|87.98|85.58|0
1648477200000|2022-03-28 14:20:00|88.7|86.3|89.23|86.83|90.37|87.97|88.5|86.1|0
1648477500000|2022-03-28 14:25:00|89.17|86.77|88.5|86.1|90.3|87.9|88.44|86.04|0
1648477800000|2022-03-28 14:30:00|88.24|85.84|89.88|87.48|90.28|87.88|87.72|85.32|0
1648478100000|2022-03-28 14:35:00|89.85|87.45|90.21|87.81|91.02|88.62|89.35|86.95|0
1648478400000|2022-03-28 14:40:00|90.01|87.61|89.35|86.95|90.41|88.01|89.28|86.88|0
1648478700000|2022-03-28 14:45:00|89.21|86.81|88.29|85.89|89.21|86.81|87.7|85.3|0
1648479000000|2022-03-28 14:50:00|88.35|85.95|87.89|85.49|88.55|86.15|87.57|85.17|0
1648479300000|2022-03-28 14:55:00|87.83|85.43|87.82|85.42|88.15|85.75|87.63|85.23|0
1648479600000|2022-03-28 15:00:00|87.63|85.23|89.8|87.4|90.93|88.53|87.3|84.9|0
1648479900000|2022-03-28 15:05:00|90.06|87.66|89.86|87.46|90.8|88.4|89.53|87.13|0
1648480200000|2022-03-28 15:10:00|89.66|87.26|88.93|86.53|90.06|87.66|88.86|86.46|0
1648480500000|2022-03-28 15:15:00|88.99|86.59|89.93|87.53|90.46|88.06|88.73|86.33|0
1648480800000|2022-03-28 15:20:00|89.86|87.46|90.92|88.52|91.12|88.72|89.8|87.4|0
1648481100000|2022-03-28 15:25:00|91.06|88.66|91.02|88.62|92.4|90|90.92|88.52|0
1648481400000|2022-03-28 15:30:00|90.95|88.55|92.8|90.4|93.21|90.81|90.85|88.45|0
1648481700000|2022-03-28 15:35:00|93.07|90.67|94.2|91.8|94.58|92.18|93.07|90.67|0
1648482000000|2022-03-28 15:40:00|94.1|91.7|93.27|90.87|94.37|91.97|93.27|90.87|0
1648482300000|2022-03-28 15:45:00|93.48|91.08|96.17|93.77|96.24|93.84|93.41|91.01|0
1648482600000|2022-03-28 15:50:00|96.31|93.91|95.22|92.82|96.8|94.4|93.31|90.91|0
1648482900000|2022-03-28 15:55:00|95.16|92.76|96.57|94.17|96.85|94.45|95.16|92.76|0
1648483200000|2022-03-28 16:00:00|96.78|94.38|94.97|92.57|97.06|94.66|94.9|92.5|0
1648483500000|2022-03-28 16:05:00|95.04|92.64|95.87|93.47|95.87|93.47|94.55|92.15|0
1648483800000|2022-03-28 16:10:00|95.8|93.4|96.21|93.81|96.98|94.58|95.8|93.4|0
1648484100000|2022-03-28 16:15:00|96.35|93.95|97.26|94.86|97.68|95.28|95.79|93.39|0
1648484400000|2022-03-28 16:20:00|97.19|94.79|95.79|93.39|97.19|94.79|95.58|93.18|0
1648484700000|2022-03-28 16:25:00|95.72|93.32|94.77|92.37|96.55|94.15|94.63|92.23|0
1648485000000|2022-03-28 16:30:00|94.91|92.51|94.01|91.61|95.05|92.65|93.6|91.2|0
1648485300000|2022-03-28 16:35:00|93.8|91.4|93.25|90.85|94.01|91.61|93.18|90.78|0
1648485600000|2022-03-28 16:40:00|93.28|90.88|92.83|90.43|93.45|91.05|92.49|90.09|0
1648485900000|2022-03-28 16:45:00|92.97|90.57|92.97|90.57|93.62|91.22|92.9|90.5|0
1648486200000|2022-03-28 16:50:00|93.1|90.7|92.08|89.68|93.24|90.84|92.08|89.68|0
1648486500000|2022-03-28 16:55:00|92.01|89.61|91.87|89.47|92.11|89.71|91.67|89.27|0
1648486800000|2022-03-28 17:00:00|91.8|89.4|91.73|89.33|92|89.6|91.33|88.93|0
1648487100000|2022-03-28 17:05:00|91.66|89.26|92.34|89.94|92.48|90.08|91.32|88.92|0
1648487400000|2022-03-28 17:10:00|92.41|90.01|91.79|89.39|92.47|90.07|91.66|89.26|0
1648487700000|2022-03-28 17:15:00|91.72|89.32|91.52|89.12|91.86|89.46|91.38|88.98|0
1648488000000|2022-03-28 17:20:00|91.38|88.98|90.37|87.97|91.72|89.32|90.37|87.97|0
1648488300000|2022-03-28 17:25:00|90.3|87.9|90.03|87.63|90.71|88.31|89.5|87.1|0
1648488600000|2022-03-28 17:30:00|89.97|87.57|89.93|87.53|90.3|87.9|89.57|87.17|0
1648488900000|2022-03-28 17:35:00|89.96|87.56|87.63|85.23|90.03|87.63|87.6|85.2|0
1648489200000|2022-03-28 17:40:00|87.66|85.26|88.02|85.62|88.12|85.72|87.47|85.07|0
1648489500000|2022-03-28 17:45:00|87.86|85.46|87.72|85.32|88.05|85.65|87.46|85.06|0
1648489800000|2022-03-28 17:50:00|87.52|85.12|87.85|85.45|88.02|85.62|87.39|84.99|0
1648490100000|2022-03-28 17:55:00|87.78|85.38|87.72|85.32|88.38|85.98|87.52|85.12|0
1648490400000|2022-03-28 18:00:00|87.65|85.25|87.68|85.28|87.98|85.58|86.86|84.46|0
1648490700000|2022-03-28 18:05:00|87.78|85.38|87.12|84.72|88.24|85.84|86.92|84.52|0
1648491000000|2022-03-28 18:10:00|87.05|84.65|87.21|84.81|87.77|85.37|86.53|84.13|0
1648491300000|2022-03-28 18:15:00|87.11|84.71|87.5|85.1|88.37|85.97|85.92|83.52|0
1648491600000|2022-03-28 18:20:00|87.43|85.03|86.64|84.24|87.63|85.23|86.51|84.11|0
1648491900000|2022-03-28 18:25:00|86.51|84.11|86.05|83.65|86.97|84.57|85.85|83.45|0
1648492200000|2022-03-28 18:30:00|86.11|83.71|86.05|83.65|86.18|83.78|85.72|83.32|0
1648492500000|2022-03-28 18:35:00|86.01|83.61|86.11|83.71|86.37|83.97|85.98|83.58|0
1648492800000|2022-03-28 18:40:00|86.04|83.64|84.87|82.47|86.24|83.84|84.04|81.64|0
1648493100000|2022-03-28 18:45:00|85|82.6|84.42|82.02|85|82.6|84.29|81.89|0
1648493400000|2022-03-28 18:50:00|84.36|81.96|82.03|79.63|84.36|81.96|81.91|79.51|0
1648493700000|2022-03-28 18:55:00|82.09|79.69|80.77|78.37|82.15|79.75|80.77|78.37|0
1648494000000|2022-03-28 19:00:00|80.71|78.31|81.89|79.49|82.02|79.62|80.71|78.31|0
1648494300000|2022-03-28 19:05:00|81.83|79.43|81.57|79.17|81.96|79.56|81.32|78.92|0
1648494600000|2022-03-28 19:10:00|81.64|79.24|81.13|78.73|81.7|79.3|81.01|78.61|0
1648494900000|2022-03-28 19:15:00|81.01|78.61|81.6|79.2|81.6|79.2|80.82|78.42|0
1648495200000|2022-03-28 19:20:00|81.63|79.23|80.38|77.98|81.63|79.23|80.25|77.85|0
1648495500000|2022-03-28 19:25:00|80.47|78.07|80.5|78.1|80.81|78.41|80.31|77.91|0
1648495800000|2022-03-28 19:30:00|80.44|78.04|79.63|77.23|80.68|78.28|79.51|77.11|0
1648496100000|2022-03-28 19:35:00|79.51|77.11|80.43|78.03|80.55|78.15|79.51|77.11|0
1648496400000|2022-03-28 19:40:00|80.49|78.09|79.5|77.1|80.74|78.34|79.44|77.04|0
1648496700000|2022-03-28 19:45:00|79.62|77.22|78.64|76.24|79.93|77.53|78.64|76.24|0
1648497000000|2022-03-28 19:50:00|79.87|77.47|79.35|76.95|82.5|80.1|79.35|76.95|0
1648497300000|2022-03-28 19:55:00|79.41|77.01|77.41|75.01|79.78|77.38|77.35|74.95|0
1648497600000|2022-03-28 20:00:00|77.47|75.07|76.86|74.46|77.65|75.25|76.56|74.16|0
1648497900000|2022-03-28 20:05:00|76.74|74.34|76.92|74.52|77.22|74.82|76.74|74.34|0
1648498200000|2022-03-28 20:10:00|76.98|74.58|76.98|74.58|77.16|74.76|76.92|74.52|0
1648498500000|2022-03-28 20:15:00|77.18|74.38|77.23|74.43|77.23|74.43|77.06|74.26|0
1648498800000|2022-03-28 20:20:00|77.2|74.4|77.17|74.37|77.35|74.55|77.17|74.37|0
1648499100000|2022-03-28 20:25:00|77.23|74.43|77.23|74.43|77.23|74.43|77.17|74.37|0
1648499400000|2022-03-28 20:30:00|77.2|74.4|77.16|74.36|77.22|74.42|77.16|74.36|0
1648499700000|2022-03-28 20:35:00|77.19|74.39|77.16|74.36|77.22|74.42|77.16|74.36|0
1648500000000|2022-03-28 20:40:00|77.19|74.39|77.22|74.42|77.22|74.42|77.19|74.39|0
1648500300000|2022-03-28 20:45:00|77.16|74.36|77.21|74.41|77.21|74.41|77.15|74.35|0
1648500900000|2022-03-28 20:55:00|77.2|74.4|77.24|74.44|77.24|74.44|77.18|74.38|0
1648501200000|2022-03-28 21:00:00|77.23|74.43|77.21|74.41|77.24|74.44|77.21|74.41|0
1648501500000|2022-03-28 21:05:00|77.23|74.43|77.27|74.47|77.35|74.55|77.22|74.42|0
1648501800000|2022-03-28 21:10:00|77.28|74.48|77.35|74.55|77.38|74.58|77.26|74.46|0
1648502100000|2022-03-28 21:15:00|77.27|74.47|77.32|74.52|77.33|74.53|77.26|74.46|0
1648502400000|2022-03-28 21:20:00|77.31|74.51|77.25|74.45|77.4|74.6|77.25|74.45|0
1648502700000|2022-03-28 21:25:00|77.23|74.43|77.31|74.51|77.32|74.52|77.22|74.42|0
1648503000000|2022-03-28 21:30:00|77.47|74.67|77.31|74.51|77.47|74.67|77.31|74.51|0
1648503300000|2022-03-28 21:35:00|77.3|74.5|77.32|74.52|77.33|74.53|77.27|74.47|0
1648503600000|2022-03-28 21:40:00|77.33|74.53|77.43|74.63|77.43|74.63|77.28|74.48|0
1648503900000|2022-03-28 21:45:00|77.41|74.61|77.34|74.54|77.41|74.61|77.26|74.46|0
1648504200000|2022-03-28 21:50:00|77.38|74.58|77.29|74.49|77.38|74.58|77.29|74.49|0
1648504500000|2022-03-28 21:55:00|77.33|74.53|77.27|74.47|77.33|74.53|77.26|74.46|0
1648504800000|2022-03-28 22:00:00|77.31|74.51|77.76|74.96|77.88|75.08|77.31|74.51|0
1648505100000|2022-03-28 22:05:00|77.82|75.02|77.82|75.02|77.94|75.14|77.76|74.96|0
1648505400000|2022-03-28 22:10:00|77.88|75.08|77.87|75.07|78.18|75.38|77.81|75.01|0
1648505700000|2022-03-28 22:15:00|77.85|75.05|77.99|75.19|77.99|75.19|77.75|74.95|0
1648506000000|2022-03-28 22:20:00|77.96|75.16|77.81|75.01|77.96|75.16|77.81|75.01|0
1648506300000|2022-03-28 22:25:00|77.93|75.13|77.92|75.12|77.99|75.19|77.87|75.07|0
1648506600000|2022-03-28 22:30:00|77.86|75.06|77.62|74.82|77.86|75.06|77.29|74.49|0
1648506900000|2022-03-28 22:35:00|77.71|74.91|77.56|74.76|77.71|74.91|77.44|74.64|0
1648507200000|2022-03-28 22:40:00|77.5|74.7|77.79|74.99|77.79|74.99|77.5|74.7|0
1648507500000|2022-03-28 22:45:00|77.73|74.93|77.61|74.81|77.79|74.99|77.49|74.69|0
1648507800000|2022-03-28 22:50:00|77.55|74.75|77.73|74.93|77.79|74.99|77.37|74.57|0
1648508100000|2022-03-28 22:55:00|77.67|74.87|77.42|74.62|77.67|74.87|77.36|74.56|0
1648508400000|2022-03-28 23:00:00|77.3|74.5|77.36|74.56|77.42|74.62|77.18|74.38|0
1648508700000|2022-03-28 23:05:00|77.39|74.59|77.3|74.5|77.39|74.59|77.18|74.38|0
1648509000000|2022-03-28 23:10:00|77.24|74.44|77.38|74.58|77.42|74.62|77.24|74.44|0
1648509300000|2022-03-28 23:15:00|77.41|74.61|77.59|74.79|77.65|74.85|77.29|74.49|0
1648509600000|2022-03-28 23:20:00|77.53|74.73|77.53|74.73|77.74|74.94|77.53|74.73|0
1648509900000|2022-03-28 23:25:00|77.41|74.61|77.16|74.36|77.65|74.85|77.16|74.36|0
1648510200000|2022-03-28 23:30:00|76.98|74.18|77.1|74.3|77.28|74.48|76.86|74.06|0
1648510500000|2022-03-28 23:35:00|77.04|74.24|77.04|74.24|77.07|74.27|76.92|74.12|0
1648510800000|2022-03-28 23:40:00|77.01|74.21|76.79|73.99|77.13|74.33|76.73|73.93|0
1648511100000|2022-03-28 23:45:00|76.85|74.05|77.09|74.29|77.15|74.35|76.85|74.05|0
1648511400000|2022-03-28 23:50:00|77.06|74.26|77.57|74.77|77.63|74.83|77.06|74.26|0
1648511700000|2022-03-28 23:55:00|77.63|74.83|77.62|74.82|77.69|74.89|77.5|74.7|0
1648512000000|2022-03-29 00:00:00|77.5|74.7|77.86|75.06|77.98|75.18|77.38|74.58|0
1648512300000|2022-03-29 00:05:00|77.92|75.12|77.92|75.12|78.1|75.3|77.86|75.06|0
1648512600000|2022-03-29 00:10:00|77.89|75.09|77.97|75.17|78.22|75.42|77.86|75.06|0
1648512900000|2022-03-29 00:15:00|78.03|75.23|78.03|75.23|78.15|75.35|77.85|75.05|0
1648513200000|2022-03-29 00:20:00|78.09|75.29|77.91|75.11|78.09|75.29|77.85|75.05|0
1648513500000|2022-03-29 00:25:00|77.85|75.05|77.96|75.16|78.09|75.29|77.84|75.04|0
1648513800000|2022-03-29 00:30:00|77.9|75.1|77.9|75.1|78.02|75.22|77.9|75.1|0
1648514100000|2022-03-29 00:35:00|77.96|75.16|77.84|75.04|78.02|75.22|77.84|75.04|0
1648514400000|2022-03-29 00:40:00|77.78|74.98|77.35|74.55|77.83|75.03|77.23|74.43|0
1648514700000|2022-03-29 00:45:00|77.41|74.61|77.71|74.91|77.77|74.97|77.35|74.55|0
1648515000000|2022-03-29 00:50:00|77.65|74.85|77.71|74.91|77.83|75.03|77.59|74.79|0
1648515300000|2022-03-29 00:55:00|77.65|74.85|77.94|75.14|77.95|75.15|77.58|74.78|0
1648515600000|2022-03-29 01:00:00|77.88|75.08|77.7|74.9|78|75.2|77.58|74.78|0
1648515900000|2022-03-29 01:05:00|77.76|74.96|77.7|74.9|77.82|75.02|77.64|74.84|0
1648516200000|2022-03-29 01:10:00|77.76|74.96|77.45|74.65|77.82|75.02|77.39|74.59|0
1648516500000|2022-03-29 01:15:00|77.39|74.59|77.39|74.59|77.57|74.77|77.09|74.29|0
1648516800000|2022-03-29 01:20:00|77.33|74.53|77.14|74.34|77.39|74.59|77.03|74.23|0
1648517100000|2022-03-29 01:25:00|77.08|74.28|77.23|74.43|77.26|74.46|77.02|74.22|0
1648517400000|2022-03-29 01:30:00|77.2|74.4|76.72|73.92|77.2|74.4|76.72|73.92|0
1648517700000|2022-03-29 01:35:00|76.66|73.86|76.12|73.32|76.72|73.92|75.95|73.15|0
1648518000000|2022-03-29 01:40:00|76.06|73.26|76.03|73.23|76.3|73.5|75.94|73.14|0
1648518300000|2022-03-29 01:45:00|76.06|73.26|76.29|73.49|76.35|73.55|76.03|73.23|0
1648518600000|2022-03-29 01:50:00|76.23|73.43|76.41|73.61|76.47|73.67|76.05|73.25|0
1648518900000|2022-03-29 01:55:00|76.35|73.55|76.46|73.66|76.53|73.73|76.29|73.49|0
1648519200000|2022-03-29 02:00:00|76.4|73.6|76.64|73.84|76.7|73.9|76.29|73.49|0
1648519500000|2022-03-29 02:05:00|76.67|73.87|76.7|73.9|76.76|73.96|76.58|73.78|0
1648519800000|2022-03-29 02:10:00|76.73|73.93|76.75|73.95|76.81|74.01|76.63|73.83|0
1648520100000|2022-03-29 02:15:00|76.78|73.98|76.75|73.95|76.87|74.07|76.69|73.89|0
1648520400000|2022-03-29 02:20:00|76.81|74.01|76.8|74|76.96|74.16|76.69|73.89|0
1648520700000|2022-03-29 02:25:00|76.84|74.04|76.98|74.18|77.04|74.24|76.8|74|0
1648521000000|2022-03-29 02:30:00|76.92|74.12|77.1|74.3|77.1|74.3|76.8|74|0
1648521300000|2022-03-29 02:35:00|77.04|74.24|77.27|74.47|77.39|74.59|77.04|74.24|0
1648521600000|2022-03-29 02:40:00|77.3|74.5|77.21|74.41|77.39|74.59|77.15|74.35|0
1648521900000|2022-03-29 02:45:00|77.15|74.35|77.03|74.23|77.33|74.53|77.03|74.23|0
1648522200000|2022-03-29 02:50:00|77.09|74.29|77.02|74.22|77.2|74.4|76.96|74.16|0
1648522500000|2022-03-29 02:55:00|77.05|74.25|77.08|74.28|77.2|74.4|76.96|74.16|0
1648522800000|2022-03-29 03:00:00|77.02|74.22|77.17|74.37|77.26|74.46|76.96|74.16|0
1648523100000|2022-03-29 03:05:00|77.14|74.34|76.89|74.09|77.14|74.34|76.84|74.04|0
1648523400000|2022-03-29 03:10:00|76.83|74.03|76.83|74.03|76.95|74.15|76.77|73.97|0
1648523700000|2022-03-29 03:15:00|76.89|74.09|76.89|74.09|77.01|74.21|76.83|74.03|0
1648524000000|2022-03-29 03:20:00|76.83|74.03|76.76|73.96|76.89|74.09|76.76|73.96|0
1648524300000|2022-03-29 03:25:00|76.79|73.99|76.94|74.14|77|74.2|76.76|73.96|0
1648524600000|2022-03-29 03:30:00|76.88|74.08|76.97|74.17|77.12|74.32|76.88|74.08|0
1648524900000|2022-03-29 03:35:00|76.94|74.14|77.05|74.25|77.11|74.31|76.91|74.11|0
1648525200000|2022-03-29 03:40:00|77.11|74.31|76.99|74.19|77.17|74.37|76.99|74.19|0
1648525500000|2022-03-29 03:45:00|76.96|74.16|77.17|74.37|77.17|74.37|76.93|74.13|0
1648525800000|2022-03-29 03:50:00|77.11|74.31|77.1|74.3|77.22|74.42|76.98|74.18|0
1648526100000|2022-03-29 03:55:00|77.04|74.24|76.98|74.18|77.1|74.3|76.95|74.15|0
1648526400000|2022-03-29 04:00:00|76.95|74.15|76.86|74.06|76.98|74.18|76.68|73.88|0
1648526700000|2022-03-29 04:05:00|76.92|74.12|76.91|74.11|77.09|74.29|76.88|74.08|0
1648527000000|2022-03-29 04:10:00|76.85|74.05|76.85|74.05|76.88|74.08|76.67|73.87|0
1648527300000|2022-03-29 04:15:00|76.79|73.99|76.91|74.11|76.91|74.11|76.73|73.93|0
1648527600000|2022-03-29 04:20:00|76.97|74.17|76.96|74.16|77.05|74.25|76.88|74.08|0
1648527900000|2022-03-29 04:25:00|76.9|74.1|77.02|74.22|77.08|74.28|76.9|74.1|0
1648528200000|2022-03-29 04:30:00|76.96|74.16|77.08|74.28|77.08|74.28|76.9|74.1|0
1648528500000|2022-03-29 04:35:00|77.07|74.27|77.01|74.21|77.13|74.33|76.95|74.15|0
1648528800000|2022-03-29 04:40:00|76.95|74.15|76.89|74.09|76.98|74.18|76.86|74.06|0
1648529100000|2022-03-29 04:45:00|76.86|74.06|76.77|73.97|76.89|74.09|76.77|73.97|0
1648529400000|2022-03-29 04:50:00|76.71|73.91|76.64|73.84|76.76|73.96|76.64|73.84|0
1648529700000|2022-03-29 04:55:00|76.58|73.78|76.58|73.78|76.64|73.84|76.58|73.78|0
1648530000000|2022-03-29 05:00:00|76.64|73.84|76.52|73.72|76.7|73.9|76.34|73.54|0
1648530300000|2022-03-29 05:05:00|76.46|73.66|76.99|74.19|76.99|74.19|76.34|73.54|0
1648530600000|2022-03-29 05:10:00|77.05|74.25|76.69|73.89|77.05|74.25|76.69|73.89|0
1648530900000|2022-03-29 05:15:00|76.75|73.95|76.69|73.89|76.78|73.98|76.57|73.77|0
1648531200000|2022-03-29 05:20:00|76.63|73.83|76.56|73.76|76.63|73.83|76.5|73.7|0
1648531500000|2022-03-29 05:25:00|76.5|73.7|76.03|73.23|76.5|73.7|75.97|73.17|0
1648531800000|2022-03-29 05:30:00|75.97|73.17|75.02|72.22|76.02|73.22|74.9|72.1|0
1648532100000|2022-03-29 05:35:00|74.96|72.16|75.37|72.57|75.37|72.57|74.96|72.16|0
1648532400000|2022-03-29 05:40:00|75.31|72.51|74.84|72.04|75.31|72.51|74.84|72.04|0
1648532700000|2022-03-29 05:45:00|74.87|72.07|75.01|72.21|75.19|72.39|74.78|71.98|0
1648533000000|2022-03-29 05:50:00|74.95|72.15|74.6|71.8|74.95|72.15|74.37|71.57|0
1648533300000|2022-03-29 05:55:00|74.54|71.74|74.19|71.39|74.77|71.97|74.19|71.39|0
1648533600000|2022-03-29 06:00:00|74.3|71.5|75.24|72.44|75.24|72.44|74.25|71.45|0
1648533900000|2022-03-29 06:05:00|75.18|72.38|77.16|74.36|77.92|75.12|75.12|72.32|0
1648534200000|2022-03-29 06:10:00|77.13|74.33|77.15|74.35|77.33|74.53|77.1|74.3|0
1648534500000|2022-03-29 06:15:00|77.18|74.38|77.45|74.65|77.45|74.65|77.15|74.35|0
1648534800000|2022-03-29 06:20:00|77.48|74.68|77.5|74.7|77.68|74.88|77.39|74.59|0
1648535100000|2022-03-29 06:25:00|77.56|74.76|78.04|75.24|78.04|75.24|77.44|74.64|0
1648535400000|2022-03-29 06:30:00|78.1|75.3|78.03|75.23|78.22|75.42|77.8|75|0
1648535700000|2022-03-29 06:35:00|78.06|75.26|77.91|75.11|78.21|75.41|77.85|75.05|0
1648536000000|2022-03-29 06:40:00|77.94|75.14|77.97|75.17|78.15|75.35|77.91|75.11|0
1648536300000|2022-03-29 06:45:00|78|75.2|77.54|74.74|78.03|75.23|77.49|74.69|0
1648536600000|2022-03-29 06:50:00|77.58|74.78|77.01|74.21|77.6|74.8|77.01|74.21|0
1648536900000|2022-03-29 06:55:00|77.07|74.27|76.21|73.41|77.18|74.38|76|73.2|0
1648537200000|2022-03-29 07:00:00|76.18|73.38|77.21|74.41|77.42|74.62|76.12|73.32|0
1648537500000|2022-03-29 07:05:00|77.04|74.64|78.08|75.68|78.11|75.71|77.04|74.64|0
1648537800000|2022-03-29 07:10:00|78.11|75.71|77.66|75.26|78.32|75.92|77.21|74.81|0
1648538100000|2022-03-29 07:15:00|77.72|75.32|77.41|75.01|77.78|75.38|77.21|74.81|0
1648538400000|2022-03-29 07:20:00|77.44|75.04|75.96|73.56|77.44|75.04|75.32|72.92|0
1648538700000|2022-03-29 07:25:00|75.93|73.53|75.66|73.26|75.96|73.56|75.23|72.83|0
1648539000000|2022-03-29 07:30:00|75.61|73.21|76.42|74.02|76.46|74.06|75.55|73.15|0
1648539300000|2022-03-29 07:35:00|76.4|74|76.3|73.9|76.6|74.2|76.22|73.82|0
1648539600000|2022-03-29 07:40:00|76.33|73.93|76.51|74.11|76.83|74.43|76.33|73.93|0
1648539900000|2022-03-29 07:45:00|76.54|74.14|76.53|74.13|76.92|74.52|76.45|74.05|0
1648540200000|2022-03-29 07:50:00|76.56|74.16|76.65|74.25|77|74.6|76.33|73.93|0
1648540500000|2022-03-29 07:55:00|76.68|74.28|76.38|73.98|76.82|74.42|76.23|73.83|0
1648540800000|2022-03-29 08:00:00|76.41|74.01|76.05|73.65|76.64|74.24|75.82|73.42|0
1648541100000|2022-03-29 08:05:00|76.14|73.74|75.9|73.5|76.46|74.06|75.87|73.47|0
1648541400000|2022-03-29 08:10:00|75.87|73.47|76.16|73.76|76.63|74.23|75.81|73.41|0
1648541700000|2022-03-29 08:15:00|76.34|73.94|75.86|73.46|76.34|73.94|75.52|73.12|0
1648542000000|2022-03-29 08:20:00|75.81|73.41|75.98|73.58|76.21|73.81|75.57|73.17|0
1648542300000|2022-03-29 08:25:00|75.92|73.52|76.03|73.63|76.21|73.81|75.8|73.4|0
1648542600000|2022-03-29 08:30:00|76.01|73.61|76.27|73.87|76.38|73.98|76.01|73.61|0
1648542900000|2022-03-29 08:35:00|76.21|73.81|76|73.6|76.44|74.04|75.79|73.39|0
1648543200000|2022-03-29 08:40:00|75.97|73.57|75.38|72.98|75.97|73.57|75.32|72.92|0
1648543500000|2022-03-29 08:45:00|75.41|73.01|75.43|73.03|75.53|73.13|75.2|72.8|0
1648543800000|2022-03-29 08:50:00|75.41|73.01|75.52|73.12|75.55|73.15|75.26|72.86|0
1648544100000|2022-03-29 08:55:00|75.55|73.15|75.66|73.26|75.84|73.44|75.31|72.91|0
1648544400000|2022-03-29 09:00:00|75.6|73.2|75.42|73.02|75.84|73.44|75.34|72.94|0
1648544700000|2022-03-29 09:05:00|75.48|73.08|75.9|73.5|75.9|73.5|73.4|71|0
1648545000000|2022-03-29 09:10:00|75.85|73.45|74.18|71.78|75.9|73.5|74.01|71.61|0
1648545300000|2022-03-29 09:15:00|74.07|71.67|73.92|71.52|74.65|72.25|73.92|71.52|0
1648545600000|2022-03-29 09:20:00|73.95|71.55|73.49|71.09|74.24|71.84|73.32|70.92|0
1648545900000|2022-03-29 09:25:00|73.43|71.03|74.52|72.12|74.52|72.12|73.32|70.92|0
1648546200000|2022-03-29 09:30:00|74.46|72.06|74.34|71.94|74.69|72.29|74.17|71.77|0
1648546500000|2022-03-29 09:35:00|74.32|71.92|73.59|71.19|74.57|72.17|73.48|71.08|0
1648546800000|2022-03-29 09:40:00|73.48|71.08|74.41|72.01|74.46|72.06|73.36|70.96|0
1648547100000|2022-03-29 09:45:00|74.35|71.95|73.8|71.4|74.52|72.12|73.6|71.2|0
1648547400000|2022-03-29 09:50:00|73.77|71.37|74.57|72.17|74.6|72.2|73.54|71.14|0
1648547700000|2022-03-29 09:55:00|74.51|72.11|74.63|72.23|74.92|72.52|74.45|72.05|0
1648548000000|2022-03-29 10:00:00|74.71|72.31|74.57|72.17|74.86|72.46|74.54|72.14|0
1648548300000|2022-03-29 10:05:00|74.51|72.11|75.72|73.32|76.37|73.97|74.51|72.11|0
1648548600000|2022-03-29 10:10:00|75.7|73.3|75.4|73|76.02|73.62|75.37|72.97|0
1648548900000|2022-03-29 10:15:00|75.43|73.03|75.37|72.97|75.54|73.14|75.08|72.68|0
1648549200000|2022-03-29 10:20:00|75.31|72.91|75.42|73.02|75.42|73.02|75.01|72.61|0
1648549500000|2022-03-29 10:25:00|75.48|73.08|74.65|72.25|75.48|73.08|74.42|72.02|0
1648549800000|2022-03-29 10:30:00|74.51|72.11|74.8|72.4|75|72.6|74.42|72.02|0
1648550100000|2022-03-29 10:35:00|74.82|72.42|74.47|72.07|74.82|72.42|74.36|71.96|0
1648550400000|2022-03-29 10:40:00|74.41|72.01|74.35|71.95|74.47|72.07|74.18|71.78|0
1648550700000|2022-03-29 10:45:00|74.3|71.9|74.18|71.78|74.35|71.95|73.83|71.43|0
1648551000000|2022-03-29 10:50:00|74.21|71.81|74.49|72.09|74.64|72.24|74.06|71.66|0
1648551300000|2022-03-29 10:55:00|74.52|72.12|74.69|72.29|74.95|72.55|74.29|71.89|0
1648551600000|2022-03-29 11:00:00|74.75|72.35|74.28|71.88|75.04|72.64|74.22|71.82|0
1648551900000|2022-03-29 11:05:00|74.25|71.85|74.45|72.05|74.63|72.23|74.11|71.71|0
1648552200000|2022-03-29 11:10:00|74.42|72.02|74.02|71.62|74.51|72.11|73.82|71.42|0
1648552500000|2022-03-29 11:15:00|74.05|71.65|74.21|71.81|74.39|71.99|74.05|71.65|0
1648552800000|2022-03-29 11:20:00|74.39|71.99|74.3|71.9|74.62|72.22|74.21|71.81|0
1648553100000|2022-03-29 11:25:00|74.36|71.96|75.02|72.62|75.14|72.74|74.33|71.93|0
1648553400000|2022-03-29 11:30:00|75.08|72.68|75.4|73|75.6|73.2|74.9|72.5|0
1648553700000|2022-03-29 11:35:00|75.45|73.05|74.93|72.53|75.57|73.17|74.72|72.32|0
1648554000000|2022-03-29 11:40:00|74.95|72.55|74.05|71.65|75.3|72.9|73.17|70.77|0
1648554300000|2022-03-29 11:45:00|73.79|71.39|73.05|70.65|74.54|72.14|72.74|70.34|0
1648554600000|2022-03-29 11:50:00|72.96|70.56|72.14|69.74|73.16|70.76|71.69|69.29|0
1648554900000|2022-03-29 11:55:00|72.36|69.96|72.53|70.13|73.42|71.02|72.36|69.96|0
1648555200000|2022-03-29 12:00:00|72.59|70.19|72.13|69.73|72.93|70.53|71.91|69.51|0
1648555500000|2022-03-29 12:05:00|72.08|69.68|72.02|69.62|72.24|69.84|71.74|69.34|0
1648555800000|2022-03-29 12:10:00|71.96|69.56|72.75|70.35|72.92|70.52|71.96|69.56|0
1648556100000|2022-03-29 12:15:00|72.8|70.4|72.09|69.69|72.86|70.46|71.95|69.55|0
1648556400000|2022-03-29 12:20:00|72.07|69.67|69.89|67.49|72.07|69.67|69.73|67.33|0
1648556700000|2022-03-29 12:25:00|69.67|67.27|69.18|66.78|69.73|67.33|68.8|66.4|0
1648557000000|2022-03-29 12:30:00|69.23|66.83|69.48|67.08|70|67.6|69.23|66.83|0
1648557300000|2022-03-29 12:35:00|69.5|67.1|69.97|67.57|70.11|67.71|69.45|67.05|0
1648557600000|2022-03-29 12:40:00|69.88|67.48|70.54|68.14|70.71|68.31|69.77|67.37|0
1648557900000|2022-03-29 12:45:00|70.57|68.17|70.18|67.78|70.57|68.17|69.94|67.54|0
1648558200000|2022-03-29 12:50:00|70.15|67.75|69.4|67|72.63|70.23|69.24|66.84|0
1648558500000|2022-03-29 12:55:00|69.35|66.95|69.45|67.05|69.67|67.27|69.18|66.78|0
1648558800000|2022-03-29 13:00:00|69.29|66.89|69.5|67.1|70.22|67.82|69.29|66.89|0
1648559100000|2022-03-29 13:05:00|69.45|67.05|69.44|67.04|69.67|67.27|69.28|66.88|0
1648559400000|2022-03-29 13:10:00|69.39|66.99|68.9|66.5|69.66|67.26|68.9|66.5|0
1648559700000|2022-03-29 13:15:00|68.84|66.44|69.11|66.71|69.33|66.93|68.84|66.44|0
1648560000000|2022-03-29 13:20:00|69.06|66.66|69.11|66.71|69.38|66.98|68.95|66.55|0
1648560300000|2022-03-29 13:25:00|69.05|66.65|68.67|66.27|69.49|67.09|68.67|66.27|0
1648560600000|2022-03-29 13:30:00|68.62|66.22|67|64.6|69.38|66.98|66.16|63.76|0
1648560900000|2022-03-29 13:35:00|66.84|64.44|68.93|66.53|69.7|67.3|66.84|64.44|0
1648561200000|2022-03-29 13:40:00|68.83|66.43|68.99|66.59|69.84|67.44|68.77|66.37|0
1648561500000|2022-03-29 13:45:00|68.93|66.53|70.46|68.06|70.66|68.26|68.28|65.88|0
1648561800000|2022-03-29 13:50:00|70.69|68.29|70.5|68.1|71.24|68.84|69.73|67.33|0
1648562100000|2022-03-29 13:55:00|70.34|67.94|69.86|67.46|70.72|68.32|69.62|67.22|0
1648562400000|2022-03-29 14:00:00|69.75|67.35|71.11|68.71|71.22|68.82|68.96|66.56|0
1648562700000|2022-03-29 14:05:00|71.05|68.65|72.17|69.77|72.63|70.23|70.58|68.18|0
1648563000000|2022-03-29 14:10:00|72.06|69.66|73.77|71.37|74.47|72.07|71.44|69.04|0
1648563300000|2022-03-29 14:15:00|73.71|71.31|73.43|71.03|74.06|71.66|71.73|69.33|0
1648563600000|2022-03-29 14:20:00|73.55|71.15|73.09|70.69|73.95|71.55|72.63|70.23|0
1648563900000|2022-03-29 14:25:00|73.14|70.74|71.1|68.7|73.6|71.2|71.05|68.65|0
1648564200000|2022-03-29 14:30:00|70.99|68.59|71.15|68.75|71.89|69.49|70.38|67.98|0
1648564500000|2022-03-29 14:35:00|71.21|68.81|72.22|69.82|72.88|70.48|70.82|68.42|0
1648564800000|2022-03-29 14:40:00|72.39|69.99|71.93|69.53|73.42|71.02|71.29|68.89|0
1648565100000|2022-03-29 14:45:00|71.54|69.14|71.37|68.97|72.33|69.93|70.81|68.41|0
1648565400000|2022-03-29 14:50:00|71.14|68.74|70.93|68.53|71.91|69.51|70.31|67.91|0
1648565700000|2022-03-29 14:55:00|71.1|68.7|70.37|67.97|71.21|68.81|69.93|67.53|0
1648566000000|2022-03-29 15:00:00|70.32|67.92|70.87|68.47|71.2|68.8|69.87|67.47|0
1648566300000|2022-03-29 15:05:00|70.92|68.52|71.31|68.91|71.54|69.14|70.81|68.41|0
1648566600000|2022-03-29 15:10:00|71.28|68.88|71.31|68.91|72.09|69.69|70.86|68.46|0
1648566900000|2022-03-29 15:15:00|71.25|68.85|70.91|68.51|71.81|69.41|70.86|68.46|0
1648567200000|2022-03-29 15:20:00|70.97|68.57|70.77|68.37|71.78|69.38|70.16|67.76|0
1648567500000|2022-03-29 15:25:00|70.71|68.31|69.49|67.09|70.71|68.31|69.06|66.66|0
1648567800000|2022-03-29 15:30:00|69.55|67.15|69.05|66.65|69.66|67.26|68.83|66.43|0
1648568100000|2022-03-29 15:35:00|69.1|66.7|69.43|67.03|69.65|67.25|69.05|66.65|0
1648568400000|2022-03-29 15:40:00|69.51|67.11|69.15|66.75|69.92|67.52|68.99|66.59|0
1648568700000|2022-03-29 15:45:00|69.1|66.7|68.17|65.77|69.21|66.81|68.17|65.77|0
1648569000000|2022-03-29 15:50:00|68.22|65.82|68.55|66.15|68.98|66.58|68.22|65.82|0
1648569300000|2022-03-29 15:55:00|68.6|66.2|69.25|66.85|69.58|67.18|68.6|66.2|0
1648569600000|2022-03-29 16:00:00|69.09|66.69|68.05|65.65|70.63|68.23|67.94|65.54|0
1648569900000|2022-03-29 16:05:00|68|65.6|68.71|66.31|68.82|66.42|67.83|65.43|0
1648570200000|2022-03-29 16:10:00|68.65|66.25|68.65|66.25|69.04|66.64|68.43|66.03|0
1648570500000|2022-03-29 16:15:00|68.82|66.42|68.43|66.03|69.2|66.8|68.43|66.03|0
1648570800000|2022-03-29 16:20:00|68.48|66.08|69.25|66.85|69.48|67.08|68.43|66.03|0
1648571100000|2022-03-29 16:25:00|69.31|66.91|69.64|67.24|70.03|67.63|69.08|66.68|0
1648571400000|2022-03-29 16:30:00|69.69|67.29|71.38|68.98|71.55|69.15|69.58|67.18|0
1648571700000|2022-03-29 16:35:00|71.26|68.86|70.7|68.3|71.55|69.15|70.58|68.18|0
1648572000000|2022-03-29 16:40:00|70.75|68.35|69.46|67.06|70.75|68.35|69.46|67.06|0
1648572300000|2022-03-29 16:45:00|69.4|67|69.01|66.61|69.52|67.12|68.74|66.34|0
1648572600000|2022-03-29 16:50:00|68.9|66.5|70.12|67.72|70.35|67.95|68.85|66.45|0
1648572900000|2022-03-29 16:55:00|70.24|67.84|69.78|67.38|70.24|67.84|69.73|67.33|0
1648573200000|2022-03-29 17:00:00|69.73|67.33|71.28|68.88|71.96|69.56|69.73|67.33|0
1648573500000|2022-03-29 17:05:00|71.25|68.85|72.21|69.81|72.21|69.81|71.25|68.85|0
1648573800000|2022-03-29 17:10:00|72.16|69.76|71.19|68.79|72.16|69.76|70.85|68.45|0
1648574100000|2022-03-29 17:15:00|71.13|68.73|70.76|68.36|71.13|68.73|70.57|68.17|0
1648574400000|2022-03-29 17:20:00|70.74|68.34|72.05|69.65|72.74|70.34|70.74|68.34|0
1648574700000|2022-03-29 17:25:00|72|69.6|71.71|69.31|72.39|69.99|71.2|68.8|0
1648575000000|2022-03-29 17:30:00|71.65|69.25|71.71|69.31|72.11|69.71|71.31|68.91|0
1648575300000|2022-03-29 17:35:00|71.65|69.25|70.69|68.29|71.65|69.25|70.64|68.24|0
1648575600000|2022-03-29 17:40:00|70.64|68.24|70.16|67.76|70.8|68.4|70.08|67.68|0
1648575900000|2022-03-29 17:45:00|70.08|67.68|69.25|66.85|70.69|68.29|68.75|66.35|0
1648576200000|2022-03-29 17:50:00|69.3|66.9|69.08|66.68|69.8|67.4|69.02|66.62|0
1648576500000|2022-03-29 17:55:00|69.13|66.73|68.64|66.24|69.41|67.01|68.58|66.18|0
1648576800000|2022-03-29 18:00:00|68.69|66.29|68.63|66.23|68.91|66.51|68.31|65.91|0
1648577100000|2022-03-29 18:05:00|68.53|66.13|68.41|66.01|69.02|66.62|68.25|65.85|0
1648577400000|2022-03-29 18:10:00|68.36|65.96|68.25|65.85|68.52|66.12|67.87|65.47|0
1648577700000|2022-03-29 18:15:00|68.3|65.9|69.12|66.72|69.23|66.83|68.19|65.79|0
1648578000000|2022-03-29 18:20:00|69.17|66.77|68.57|66.17|69.56|67.16|68.4|66|0
1648578300000|2022-03-29 18:25:00|68.62|66.22|67.97|65.57|68.73|66.33|67.86|65.46|0
1648578600000|2022-03-29 18:30:00|67.91|65.51|67.32|64.92|68.18|65.78|67.26|64.86|0
1648578900000|2022-03-29 18:35:00|67.26|64.86|66.89|64.49|67.26|64.86|66.62|64.22|0
1648579200000|2022-03-29 18:40:00|66.94|64.54|66.46|64.06|66.99|64.59|66.4|64|0
1648579500000|2022-03-29 18:45:00|66.4|64|66.51|64.11|66.67|64.27|66.08|63.68|0
1648579800000|2022-03-29 18:50:00|66.61|64.21|66.34|63.94|66.93|64.53|66.08|63.68|0
1648580100000|2022-03-29 18:55:00|66.24|63.84|66.97|64.57|67.34|64.94|65.81|63.41|0
1648580400000|2022-03-29 19:00:00|66.94|64.54|66.27|63.87|67.45|65.05|66.27|63.87|0
1648580700000|2022-03-29 19:05:00|66.33|63.93|65.75|63.35|66.33|63.93|65.59|63.19|0
1648581000000|2022-03-29 19:10:00|65.72|63.32|65.77|63.37|65.8|63.4|65.12|62.72|0
1648581300000|2022-03-29 19:15:00|65.79|63.39|66.72|64.32|68.39|65.99|65.43|63.03|0
1648581600000|2022-03-29 19:20:00|66.67|64.27|66.88|64.48|66.98|64.58|66.4|64|0
1648581900000|2022-03-29 19:25:00|66.93|64.53|66.19|63.79|67.09|64.69|66.19|63.79|0
1648582200000|2022-03-29 19:30:00|66.14|63.74|65.35|62.95|66.5|64.1|65.35|62.95|0
1648582500000|2022-03-29 19:35:00|65.41|63.01|66.08|63.68|66.13|63.73|65.04|62.64|0
1648582800000|2022-03-29 19:40:00|66.03|63.63|65.2|62.8|67.02|64.62|65.2|62.8|0
1648583100000|2022-03-29 19:45:00|65.3|62.9|65.14|62.74|65.56|63.16|64.32|61.92|0
1648583400000|2022-03-29 19:50:00|64.78|62.38|66.45|64.05|67.03|64.63|64.78|62.38|0
1648583700000|2022-03-29 19:55:00|66.71|64.31|64.98|62.58|66.77|64.37|64.98|62.58|0
1648584000000|2022-03-29 20:00:00|65.03|62.63|65.45|63.05|65.6|63.2|65.03|62.63|0
1648584300000|2022-03-29 20:05:00|65.39|62.99|66.07|63.67|66.44|64.04|65.39|62.99|0
1648584600000|2022-03-29 20:10:00|66.12|63.72|66.25|63.85|66.33|63.93|66.12|63.72|0
1648584900000|2022-03-29 20:15:00|66.48|63.68|66.32|63.52|66.53|63.73|66.32|63.52|0
1648585200000|2022-03-29 20:20:00|66.29|63.49|66.31|63.51|66.32|63.52|66.1|63.3|0
1648585500000|2022-03-29 20:25:00|66.26|63.46|66.31|63.51|66.39|63.59|66.21|63.41|0
1648585800000|2022-03-29 20:30:00|66.36|63.56|66.2|63.4|66.36|63.56|66.2|63.4|0
1648586100000|2022-03-29 20:35:00|66.25|63.45|66.04|63.24|66.25|63.45|66.04|63.24|0
1648586400000|2022-03-29 20:40:00|66.07|63.27|66.04|63.24|66.09|63.29|65.99|63.19|0
1648586700000|2022-03-29 20:45:00|65.98|63.18|65.93|63.13|65.98|63.18|65.83|63.03|0
1648587000000|2022-03-29 20:50:00|66.03|63.23|66.03|63.23|66.03|63.23|65.93|63.13|0
1648587300000|2022-03-29 20:55:00|66.01|63.21|66.26|63.46|66.29|63.49|65.98|63.18|0
1648587600000|2022-03-29 21:00:00|66.25|63.45|66.35|63.55|66.35|63.55|66.25|63.45|0
1648587900000|2022-03-29 21:05:00|66.36|63.56|66.41|63.61|66.45|63.65|66.36|63.56|0
1648588200000|2022-03-29 21:10:00|66.39|63.59|66.51|63.71|66.59|63.79|66.39|63.59|0
1648588500000|2022-03-29 21:15:00|66.5|63.7|66.61|63.81|66.69|63.89|66.48|63.68|0
1648588800000|2022-03-29 21:20:00|66.6|63.8|66.56|63.76|66.61|63.81|66.5|63.7|0
1648589100000|2022-03-29 21:25:00|66.53|63.73|66.47|63.67|66.54|63.74|66.46|63.66|0
1648589400000|2022-03-29 21:30:00|66.46|63.66|66.41|63.61|66.47|63.67|66.41|63.61|0
1648589700000|2022-03-29 21:35:00|66.42|63.62|66.38|63.58|66.45|63.65|66.38|63.58|0
1648590000000|2022-03-29 21:40:00|66.48|63.68|66.43|63.63|66.49|63.69|66.41|63.61|0
1648590300000|2022-03-29 21:45:00|66.42|63.62|66.48|63.68|66.53|63.73|66.4|63.6|0
1648590600000|2022-03-29 21:50:00|66.52|63.72|66.4|63.6|66.52|63.72|66.4|63.6|0
1648590900000|2022-03-29 21:55:00|66.43|63.63|66.39|63.59|66.43|63.63|66.38|63.58|0
1648591200000|2022-03-29 22:00:00|66.17|63.37|66.72|63.92|66.72|63.92|66.17|63.37|0
1648591500000|2022-03-29 22:05:00|66.75|63.95|67.14|64.34|67.25|64.45|66.75|63.95|0
1648591800000|2022-03-29 22:10:00|67.09|64.29|67.14|64.34|67.25|64.45|67.09|64.29|0
1648592100000|2022-03-29 22:15:00|67.09|64.29|67.03|64.23|67.19|64.39|67.03|64.23|0
1648592400000|2022-03-29 22:20:00|67.14|64.34|66.82|64.02|67.19|64.39|66.82|64.02|0
1648592700000|2022-03-29 22:25:00|66.87|64.07|66.65|63.85|67.03|64.23|66.5|63.7|0
1648593000000|2022-03-29 22:30:00|66.6|63.8|66.6|63.8|66.65|63.85|66.39|63.59|0
1648593300000|2022-03-29 22:35:00|66.49|63.69|66.28|63.48|66.6|63.8|66.23|63.43|0
1648593600000|2022-03-29 22:40:00|66.25|63.45|66.27|63.47|66.38|63.58|66.22|63.42|0
1648593900000|2022-03-29 22:45:00|66.17|63.37|66.06|63.26|66.22|63.42|66.06|63.26|0
1648594200000|2022-03-29 22:50:00|66.11|63.31|66.53|63.73|66.59|63.79|66.11|63.31|0
1648594500000|2022-03-29 22:55:00|66.58|63.78|66.53|63.73|66.58|63.78|66.27|63.47|0
1648594800000|2022-03-29 23:00:00|66.58|63.78|66.42|63.62|66.63|63.83|66.26|63.46|0
1648595100000|2022-03-29 23:05:00|66.47|63.67|66.31|63.51|66.47|63.67|66.26|63.46|0
1648595400000|2022-03-29 23:10:00|66.36|63.56|66.36|63.56|66.44|63.64|66.18|63.38|0
1648595700000|2022-03-29 23:15:00|66.31|63.51|66.3|63.5|66.41|63.61|66.2|63.4|0
1648596000000|2022-03-29 23:20:00|66.36|63.56|66.35|63.55|66.36|63.56|66.2|63.4|0
1648596300000|2022-03-29 23:25:00|66.41|63.61|66.4|63.6|66.41|63.61|66.25|63.45|0
1648596600000|2022-03-29 23:30:00|66.46|63.66|66.56|63.76|66.66|63.86|66.35|63.55|0
1648596900000|2022-03-29 23:35:00|66.61|63.81|66.42|63.62|66.61|63.81|66.29|63.49|0
1648597200000|2022-03-29 23:40:00|66.45|63.65|66.03|63.23|66.45|63.65|66.03|63.23|0
1648597500000|2022-03-29 23:45:00|66.08|63.28|66.07|63.27|66.18|63.38|66.02|63.22|0
1648597800000|2022-03-29 23:50:00|66.05|63.25|66.18|63.38|66.23|63.43|66.02|63.22|0
1648598100000|2022-03-29 23:55:00|66.12|63.32|66.02|63.22|66.12|63.32|66.02|63.22|0
1648598400000|2022-03-30 00:00:00|66.07|63.27|66.86|64.06|66.91|64.11|66.07|63.27|0
1648598700000|2022-03-30 00:05:00|66.91|64.11|66.69|63.89|67.17|64.37|66.69|63.89|0
1648599000000|2022-03-30 00:10:00|66.75|63.95|66.72|63.92|66.96|64.16|66.69|63.89|0
1648599300000|2022-03-30 00:15:00|66.74|63.94|66.85|64.05|67.01|64.21|66.69|63.89|0
1648599600000|2022-03-30 00:20:00|66.87|64.07|66.63|63.83|66.87|64.07|66.63|63.83|0
1648599900000|2022-03-30 00:25:00|66.68|63.88|66.31|63.51|66.68|63.88|66.26|63.46|0
1648600200000|2022-03-30 00:30:00|66.21|63.41|66.26|63.46|66.31|63.51|65.99|63.19|0
1648600500000|2022-03-30 00:35:00|66.2|63.4|66.36|63.56|66.47|63.67|66.2|63.4|0
1648600800000|2022-03-30 00:40:00|66.33|63.53|66.59|63.79|66.62|63.82|66.33|63.53|0
1648601100000|2022-03-30 00:45:00|66.62|63.82|66.46|63.66|66.67|63.87|66.43|63.63|0
1648601400000|2022-03-30 00:50:00|66.43|63.63|66.72|63.92|66.72|63.92|66.4|63.6|0
1648601700000|2022-03-30 00:55:00|66.77|63.97|66.66|63.86|66.88|64.08|66.61|63.81|0
1648602000000|2022-03-30 01:00:00|66.69|63.89|66.71|63.91|66.92|64.12|66.66|63.86|0
1648602300000|2022-03-30 01:05:00|66.76|63.96|66.5|63.7|66.92|64.12|66.39|63.59|0
1648602600000|2022-03-30 01:10:00|66.47|63.67|66.65|63.85|66.92|64.12|66.39|63.59|0
1648602900000|2022-03-30 01:15:00|66.81|64.01|66.81|64.01|66.97|64.17|66.76|63.96|0
1648603200000|2022-03-30 01:20:00|66.75|63.95|66.75|63.95|66.81|64.01|66.59|63.79|0
1648603500000|2022-03-30 01:25:00|66.7|63.9|65.7|62.9|66.8|64|65.44|62.64|0
1648603800000|2022-03-30 01:30:00|65.75|62.95|65.59|62.79|65.8|63|65.48|62.68|0
1648604100000|2022-03-30 01:35:00|65.54|62.74|66|63.2|66.16|63.36|65.48|62.68|0
1648604400000|2022-03-30 01:40:00|65.95|63.15|65.37|62.57|66|63.2|65.32|62.52|0
1648604700000|2022-03-30 01:45:00|65.32|62.52|65.5|62.7|65.53|62.73|64.8|62|0
1648605000000|2022-03-30 01:50:00|65.47|62.67|65.78|62.98|65.89|63.09|65.42|62.62|0
1648605300000|2022-03-30 01:55:00|65.89|63.09|66.04|63.24|66.2|63.4|65.89|63.09|0
1648605600000|2022-03-30 02:00:00|65.99|63.19|66.36|63.56|66.46|63.66|65.94|63.14|0
1648605900000|2022-03-30 02:05:00|66.35|63.55|66.35|63.55|66.43|63.63|66.14|63.34|0
1648606200000|2022-03-30 02:10:00|66.4|63.6|66.3|63.5|66.46|63.66|66.09|63.29|0
1648606500000|2022-03-30 02:15:00|66.24|63.44|66.4|63.6|66.51|63.71|66.24|63.44|0
1648606800000|2022-03-30 02:20:00|66.43|63.63|66.5|63.7|66.5|63.7|66.29|63.49|0
1648607100000|2022-03-30 02:25:00|66.45|63.65|66.44|63.64|66.5|63.7|66.34|63.54|0
1648607400000|2022-03-30 02:30:00|66.5|63.7|66.65|63.85|66.87|64.07|66.44|63.64|0
1648607700000|2022-03-30 02:35:00|66.7|63.9|66.6|63.8|66.81|64.01|66.6|63.8|0
1648608000000|2022-03-30 02:40:00|66.65|63.85|66.8|64|66.86|64.06|66.49|63.69|0
1648608300000|2022-03-30 02:45:00|66.75|63.95|66.64|63.84|67.02|64.22|66.64|63.84|0
1648608600000|2022-03-30 02:50:00|66.62|63.82|66.64|63.84|66.69|63.89|66.38|63.58|0
1648608900000|2022-03-30 02:55:00|66.69|63.89|66.85|64.05|66.85|64.05|66.69|63.89|0
1648609200000|2022-03-30 03:00:00|66.79|63.99|66.53|63.73|66.79|63.99|66.47|63.67|0
1648609500000|2022-03-30 03:05:00|66.47|63.67|66.39|63.59|66.47|63.67|66.37|63.57|0
1648609800000|2022-03-30 03:10:00|66.37|63.57|66.52|63.72|66.63|63.83|66.36|63.56|0
1648610100000|2022-03-30 03:15:00|66.57|63.77|66.57|63.77|66.68|63.88|66.47|63.67|0
1648610400000|2022-03-30 03:20:00|66.52|63.72|66.46|63.66|66.57|63.77|66.46|63.66|0
1648610700000|2022-03-30 03:25:00|66.41|63.61|66.19|63.39|66.46|63.66|66.19|63.39|0
1648611000000|2022-03-30 03:30:00|66.3|63.5|66.35|63.55|66.4|63.6|66.09|63.29|0
1648611300000|2022-03-30 03:35:00|66.3|63.5|66.45|63.65|66.45|63.65|66.29|63.49|0
1648611600000|2022-03-30 03:40:00|66.4|63.6|66.24|63.44|66.45|63.65|66.21|63.41|0
1648611900000|2022-03-30 03:45:00|66.29|63.49|66.29|63.49|66.34|63.54|66.13|63.33|0
1648612200000|2022-03-30 03:50:00|66.26|63.46|67.14|64.34|67.22|64.42|66.23|63.43|0
1648612500000|2022-03-30 03:55:00|67.17|64.37|67.53|64.73|67.59|64.79|67.16|64.36|0
1648612800000|2022-03-30 04:00:00|67.48|64.68|67.21|64.41|67.48|64.68|67.11|64.31|0
1648613100000|2022-03-30 04:05:00|67.16|64.36|67.16|64.36|67.16|64.36|67.05|64.25|0
1648613400000|2022-03-30 04:10:00|67.13|64.33|67.1|64.3|67.21|64.41|67.05|64.25|0
1648613700000|2022-03-30 04:15:00|67.05|64.25|67.2|64.4|67.26|64.46|67.05|64.25|0
1648614000000|2022-03-30 04:20:00|67.18|64.38|67.2|64.4|67.3|64.5|67.09|64.29|0
1648614300000|2022-03-30 04:25:00|67.15|64.35|67.2|64.4|67.2|64.4|66.99|64.19|0
1648614600000|2022-03-30 04:30:00|67.17|64.37|67.56|64.76|67.56|64.76|67.14|64.34|0
1648614900000|2022-03-30 04:35:00|67.59|64.79|67.91|65.11|67.94|65.14|67.51|64.71|0
1648615200000|2022-03-30 04:40:00|67.88|65.08|68.47|65.67|68.52|65.72|67.88|65.08|0
1648615500000|2022-03-30 04:45:00|68.41|65.61|68.03|65.23|68.41|65.61|68.03|65.23|0
1648615800000|2022-03-30 04:50:00|67.98|65.18|67.98|65.18|68.14|65.34|67.82|65.02|0
1648616100000|2022-03-30 04:55:00|67.92|65.12|67.92|65.12|67.98|65.18|67.84|65.04|0
1648616400000|2022-03-30 05:00:00|67.87|65.07|67.65|64.85|67.97|65.17|67.38|64.58|0
1648616700000|2022-03-30 05:05:00|67.6|64.8|67.49|64.69|67.65|64.85|67.38|64.58|0
1648617000000|2022-03-30 05:10:00|67.46|64.66|67.91|65.11|67.99|65.19|67.46|64.66|0
1648617300000|2022-03-30 05:15:00|67.96|65.16|68.01|65.21|68.31|65.51|67.91|65.11|0
1648617600000|2022-03-30 05:20:00|68.07|65.27|68.01|65.21|68.17|65.37|67.9|65.1|0
1648617900000|2022-03-30 05:25:00|67.96|65.16|67.63|64.83|68.04|65.24|67.58|64.78|0
1648618200000|2022-03-30 05:30:00|67.61|64.81|67.47|64.67|67.74|64.94|67.47|64.67|0
1648618500000|2022-03-30 05:35:00|67.52|64.72|67.15|64.35|67.58|64.78|67.15|64.35|0
1648618800000|2022-03-30 05:40:00|67.1|64.3|66.99|64.19|67.12|64.32|66.88|64.08|0
1648619100000|2022-03-30 05:45:00|66.93|64.13|66.46|63.66|66.93|64.13|66.46|63.66|0
1648619400000|2022-03-30 05:50:00|66.35|63.55|66.3|63.5|66.69|63.89|66.25|63.45|0
1648619700000|2022-03-30 05:55:00|66.19|63.39|65.72|62.92|66.4|63.6|65.67|62.87|0
1648620000000|2022-03-30 06:00:00|65.67|62.87|66.16|63.36|66.61|63.81|65.67|62.87|0
1648620300000|2022-03-30 06:05:00|66.11|63.31|66.08|63.28|66.66|63.86|65.98|63.18|0
1648620600000|2022-03-30 06:10:00|66.13|63.33|66.23|63.43|66.34|63.54|65.92|63.12|0
1648620900000|2022-03-30 06:15:00|66.28|63.48|65.86|63.06|66.28|63.48|65.81|63.01|0
1648621200000|2022-03-30 06:20:00|65.89|63.09|66.46|63.66|66.65|63.85|65.89|63.09|0
1648621500000|2022-03-30 06:25:00|66.38|63.58|66.22|63.42|66.49|63.69|66.12|63.32|0
1648621800000|2022-03-30 06:30:00|66.17|63.37|66.59|63.79|66.69|63.89|66.17|63.37|0
1648622100000|2022-03-30 06:35:00|66.53|63.73|66.69|63.89|66.85|64.05|66.48|63.68|0
1648622400000|2022-03-30 06:40:00|66.71|63.91|67|64.2|67|64.2|66.66|63.86|0
1648622700000|2022-03-30 06:45:00|66.98|64.18|67.05|64.25|67.13|64.33|66.84|64.04|0
1648623000000|2022-03-30 06:50:00|67.1|64.3|66.65|63.85|67.26|64.46|66.63|63.83|0
1648623300000|2022-03-30 06:55:00|66.68|63.88|66.46|63.66|66.89|64.09|66.46|63.66|0
1648623600000|2022-03-30 07:00:00|66.52|63.72|67.39|64.59|67.79|64.99|66.46|63.66|0
1648623900000|2022-03-30 07:05:00|67.21|64.81|67.21|64.81|68.2|65.8|67.05|64.65|0
1648624200000|2022-03-30 07:10:00|67.26|64.86|67.63|65.23|67.63|65.23|66.89|64.49|0
1648624500000|2022-03-30 07:15:00|67.58|65.18|68.65|66.25|68.7|66.3|67.58|65.18|0
1648624800000|2022-03-30 07:20:00|68.62|66.22|68.46|66.06|68.95|66.55|67.01|64.61|0
1648625100000|2022-03-30 07:25:00|68.3|65.9|68.48|66.08|68.62|66.22|67.97|65.57|0
1648625400000|2022-03-30 07:30:00|68.51|66.11|67.97|65.57|68.56|66.16|67.97|65.57|0
1648625700000|2022-03-30 07:35:00|68.02|65.62|68.34|65.94|68.34|65.94|67.64|65.24|0
1648626000000|2022-03-30 07:40:00|68.29|65.89|67.72|65.32|68.39|65.99|67.69|65.29|0
1648626300000|2022-03-30 07:45:00|67.75|65.35|68.12|65.72|68.28|65.88|67.59|65.19|0
1648626600000|2022-03-30 07:50:00|68.17|65.77|68.38|65.98|68.39|65.99|67.98|65.58|0
1648626900000|2022-03-30 07:55:00|68.33|65.93|68.11|65.71|68.43|66.03|67.95|65.55|0
1648627200000|2022-03-30 08:00:00|68.16|65.76|69.19|66.79|69.62|67.22|68.08|65.68|0
1648627500000|2022-03-30 08:05:00|69.13|66.73|69.08|66.68|69.62|67.22|69.02|66.62|0
1648627800000|2022-03-30 08:10:00|69.21|66.81|70.81|68.41|70.87|68.47|69.13|66.73|0
1648628100000|2022-03-30 08:15:00|70.87|68.47|70.37|67.97|70.92|68.52|70.15|67.75|0
1648628400000|2022-03-30 08:20:00|70.31|67.91|70.45|68.05|70.45|68.05|70.04|67.64|0
1648628700000|2022-03-30 08:25:00|70.47|68.07|69.87|67.47|70.64|68.24|69.81|67.41|0
1648629000000|2022-03-30 08:30:00|69.84|67.44|69.92|67.52|70.03|67.63|69.78|67.38|0
1648629300000|2022-03-30 08:35:00|69.95|67.55|69.91|67.51|70.43|68.03|69.69|67.29|0
1648629600000|2022-03-30 08:40:00|70.02|67.62|70.34|67.94|70.56|68.16|69.91|67.51|0
1648629900000|2022-03-30 08:45:00|70.37|67.97|70.78|68.38|70.78|68.38|70.37|67.97|0
1648630200000|2022-03-30 08:50:00|70.83|68.43|70.55|68.15|70.89|68.49|70.34|67.94|0
1648630500000|2022-03-30 08:55:00|70.5|68.1|70.17|67.77|70.5|68.1|70.06|67.66|0
1648630800000|2022-03-30 09:00:00|70.11|67.71|69.62|67.22|70.16|67.76|69.62|67.22|0
1648631100000|2022-03-30 09:05:00|69.73|67.33|69.67|67.27|69.89|67.49|69.45|67.05|0
1648631400000|2022-03-30 09:10:00|69.64|67.24|69.64|67.24|69.89|67.49|69.61|67.21|0
1648631700000|2022-03-30 09:15:00|69.61|67.21|69.33|66.93|69.77|67.37|69.28|66.88|0
1648632000000|2022-03-30 09:20:00|69.31|66.91|69.01|66.61|69.33|66.93|68.93|66.53|0
1648632300000|2022-03-30 09:25:00|68.98|66.58|69.33|66.93|69.44|67.04|68.95|66.55|0
1648632600000|2022-03-30 09:30:00|69.38|66.98|69.27|66.87|69.38|66.98|69.06|66.66|0
1648632900000|2022-03-30 09:35:00|69.32|66.92|69.43|67.03|69.7|67.3|69.27|66.87|0
1648633200000|2022-03-30 09:40:00|69.38|66.98|69.1|66.7|69.43|67.03|69.05|66.65|0
1648633500000|2022-03-30 09:45:00|69.16|66.76|69.1|66.7|69.21|66.81|68.88|66.48|0
1648633800000|2022-03-30 09:50:00|69.15|66.75|69.31|66.91|69.39|66.99|68.88|66.48|0
1648634100000|2022-03-30 09:55:00|69.37|66.97|68.98|66.58|69.47|67.07|68.93|66.53|0
1648634400000|2022-03-30 10:00:00|68.96|66.56|69.47|67.07|70.48|68.08|68.96|66.56|0
1648634700000|2022-03-30 10:05:00|69.39|66.99|70.2|67.8|70.31|67.91|69.17|66.77|0
1648635000000|2022-03-30 10:10:00|70.23|67.83|70.14|67.74|70.39|67.99|69.95|67.55|0
1648635300000|2022-03-30 10:15:00|70.17|67.77|70.11|67.71|70.77|68.37|70.06|67.66|0
1648635600000|2022-03-30 10:20:00|70.17|67.77|69.89|67.49|70.28|67.88|69.86|67.46|0
1648635900000|2022-03-30 10:25:00|69.92|67.52|69.94|67.54|70.05|67.65|69.67|67.27|0
1648636200000|2022-03-30 10:30:00|69.97|67.57|69.83|67.43|70.02|67.62|69.77|67.37|0
1648636500000|2022-03-30 10:35:00|69.86|67.46|69.66|67.26|69.88|67.48|69.55|67.15|0
1648636800000|2022-03-30 10:40:00|69.77|67.37|69.58|67.18|69.83|67.43|69.36|66.96|0
1648637100000|2022-03-30 10:45:00|69.55|67.15|68.98|66.58|69.55|67.15|68.82|66.42|0
1648637400000|2022-03-30 10:50:00|69|66.6|68.84|66.44|69.06|66.66|68.68|66.28|0
1648637700000|2022-03-30 10:55:00|68.81|66.41|69.05|66.65|69.27|66.87|68.73|66.33|0
1648638000000|2022-03-30 11:00:00|69|66.6|68.56|66.16|69.05|66.65|68.24|65.84|0
1648638300000|2022-03-30 11:05:00|68.62|66.22|69.04|66.64|69.15|66.75|68.62|66.22|0
1648638600000|2022-03-30 11:10:00|69.07|66.67|68.91|66.51|69.15|66.75|68.77|66.37|0
1648638900000|2022-03-30 11:15:00|68.93|66.53|69.04|66.64|69.15|66.75|68.71|66.31|0
1648639200000|2022-03-30 11:20:00|69.09|66.69|68.66|66.26|69.15|66.75|68.47|66.07|0
1648639500000|2022-03-30 11:25:00|68.68|66.28|68.71|66.31|68.82|66.42|68.44|66.04|0
1648639800000|2022-03-30 11:30:00|68.68|66.28|68.22|65.82|68.81|66.41|68.22|65.82|0
1648640100000|2022-03-30 11:35:00|68.19|65.79|68.38|65.98|68.49|66.09|68.17|65.77|0
1648640400000|2022-03-30 11:40:00|68.35|65.95|68.64|66.24|68.73|66.33|68.35|65.95|0
1648640700000|2022-03-30 11:45:00|68.59|66.19|68.64|66.24|68.75|66.35|68.53|66.13|0
1648641000000|2022-03-30 11:50:00|68.67|66.27|68.42|66.02|68.67|66.27|68.31|65.91|0
1648641300000|2022-03-30 11:55:00|68.37|65.97|68.58|66.18|68.69|66.29|68.31|65.91|0
1648641600000|2022-03-30 12:00:00|68.63|66.23|68.74|66.34|69.17|66.77|68.63|66.23|0
1648641900000|2022-03-30 12:05:00|68.79|66.39|69.22|66.82|69.44|67.04|68.77|66.37|0
1648642200000|2022-03-30 12:10:00|69.17|66.77|70.67|68.27|70.72|68.32|69|66.6|0
1648642500000|2022-03-30 12:15:00|70.61|68.21|70.58|68.18|70.69|68.29|70.2|67.8|0
1648642800000|2022-03-30 12:20:00|70.69|68.29|71.19|68.79|71.27|68.87|70.47|68.07|0
1648643100000|2022-03-30 12:25:00|71.13|68.73|71.13|68.73|71.35|68.95|70.6|68.2|0
1648643400000|2022-03-30 12:30:00|70.99|68.59|70.35|67.95|71.02|68.62|70.13|67.73|0
1648643700000|2022-03-30 12:35:00|70.41|68.01|69.53|67.13|70.41|68.01|68.99|66.59|0
1648644000000|2022-03-30 12:40:00|69.47|67.07|69.69|67.29|69.69|67.29|69.25|66.85|0
1648644300000|2022-03-30 12:45:00|69.63|67.23|70.37|67.97|70.51|68.11|69.63|67.23|0
1648644600000|2022-03-30 12:50:00|70.34|67.94|69.98|67.58|70.45|68.05|69.9|67.5|0
1648644900000|2022-03-30 12:55:00|70.01|67.61|69.46|67.06|70.06|67.66|69.46|67.06|0
1648645200000|2022-03-30 13:00:00|69.43|67.03|70.03|67.63|70.11|67.71|69.43|67.03|0
1648645500000|2022-03-30 13:05:00|70.06|67.66|70.16|67.76|70.27|67.87|69.84|67.44|0
1648645800000|2022-03-30 13:10:00|70.11|67.71|69.45|67.05|70.41|68.01|69.45|67.05|0
1648646100000|2022-03-30 13:15:00|69.53|67.13|69.23|66.83|69.88|67.48|69.23|66.83|0
1648646400000|2022-03-30 13:20:00|69.2|66.8|68.95|66.55|69.28|66.88|68.58|66.18|0
1648646700000|2022-03-30 13:25:00|69.01|66.61|68.84|66.44|69.17|66.77|68.36|65.96|0
1648647000000|2022-03-30 13:30:00|68.41|66.01|67.61|65.21|68.7|66.3|67.4|65|0
1648647300000|2022-03-30 13:35:00|67.51|65.11|68.52|66.12|68.9|66.5|67.08|64.68|0
1648647600000|2022-03-30 13:40:00|68.58|66.18|68.36|65.96|68.85|66.45|67.77|65.37|0
1648647900000|2022-03-30 13:45:00|68.3|65.9|67.44|65.04|69.06|66.66|67.39|64.99|0
1648648200000|2022-03-30 13:50:00|67.39|64.99|67.55|65.15|67.97|65.57|67.18|64.78|0
1648648500000|2022-03-30 13:55:00|67.6|65.2|66.85|64.45|68.08|65.68|66.64|64.24|0
1648648800000|2022-03-30 14:00:00|66.69|64.29|66.17|63.77|67.27|64.87|66.12|63.72|0
1648649100000|2022-03-30 14:05:00|66.23|63.83|67.28|64.88|67.45|65.05|66.02|63.62|0
1648649400000|2022-03-30 14:10:00|67.07|64.67|66.19|63.79|67.23|64.83|66.01|63.61|0
1648649700000|2022-03-30 14:15:00|66.17|63.77|67.38|64.98|67.71|65.31|65.96|63.56|0
1648650000000|2022-03-30 14:20:00|67.41|65.01|68.01|65.61|68.69|66.29|67.01|64.61|0
1648650300000|2022-03-30 14:25:00|67.85|65.45|68.44|66.04|68.6|66.2|67.53|65.13|0
1648650600000|2022-03-30 14:30:00|68.46|66.06|68.49|66.09|69.14|66.74|68.25|65.85|0
1648650900000|2022-03-30 14:35:00|68.7|66.3|67.94|65.54|68.76|66.36|67.84|65.44|0
1648651200000|2022-03-30 14:40:00|67.89|65.49|68.21|65.81|68.43|66.03|67.78|65.38|0
1648651500000|2022-03-30 14:45:00|68.26|65.86|67.72|65.32|68.37|65.97|67.38|64.98|0
1648651800000|2022-03-30 14:50:00|67.67|65.27|68.31|65.91|68.36|65.96|67.19|64.79|0
1648652100000|2022-03-30 14:55:00|68.26|65.86|69.12|66.72|69.23|66.83|68.15|65.75|0
1648652400000|2022-03-30 15:00:00|69.17|66.77|69.12|66.72|69.39|66.99|68.68|66.28|0
1648652700000|2022-03-30 15:05:00|69.01|66.61|71.89|69.49|76.13|73.73|68.52|66.12|0
1648653000000|2022-03-30 15:10:00|71.94|69.54|71.94|69.54|73.12|70.72|71.77|69.37|0
1648653300000|2022-03-30 15:15:00|72.05|69.65|71.16|68.76|72.11|69.71|71.05|68.65|0
1648653600000|2022-03-30 15:20:00|71.21|68.81|71.49|69.09|71.71|69.31|70.99|68.59|0
1648653900000|2022-03-30 15:25:00|71.43|69.03|72.1|69.7|72.55|70.15|71.43|69.03|0
1648654200000|2022-03-30 15:30:00|71.93|69.53|71.37|68.97|72.32|69.92|71.31|68.91|0
1648654500000|2022-03-30 15:35:00|71.31|68.91|71.12|68.72|71.43|69.03|70.76|68.36|0
1648654800000|2022-03-30 15:40:00|71.03|68.63|71.17|68.77|71.53|69.13|70.92|68.52|0
1648655100000|2022-03-30 15:45:00|71.25|68.85|71.25|68.85|71.64|69.24|70.75|68.35|0
1648655400000|2022-03-30 15:50:00|71.19|68.79|71.47|69.07|71.69|69.29|71.14|68.74|0
1648655700000|2022-03-30 15:55:00|71.41|69.01|70.8|68.4|71.69|69.29|70.8|68.4|0
1648656000000|2022-03-30 16:00:00|70.97|68.57|70.36|67.96|70.97|68.57|69.87|67.47|0
1648656300000|2022-03-30 16:05:00|70.41|68.01|70.35|67.95|71.02|68.62|69.69|67.29|0
1648656600000|2022-03-30 16:10:00|70.3|67.9|70.21|67.81|70.85|68.45|70.07|67.67|0
1648656900000|2022-03-30 16:15:00|70.24|67.84|69.79|67.39|70.4|68|69.74|67.34|0
1648657200000|2022-03-30 16:20:00|69.68|67.28|70.07|67.67|70.29|67.89|69.57|67.17|0
1648657500000|2022-03-30 16:25:00|70.12|67.72|69.95|67.55|70.34|67.94|69.73|67.33|0
1648657800000|2022-03-30 16:30:00|69.9|67.5|69.67|67.27|70.23|67.83|69.67|67.27|0
1648658100000|2022-03-30 16:35:00|69.56|67.16|69.12|66.72|69.62|67.22|69.12|66.72|0
1648658400000|2022-03-30 16:40:00|69.02|66.62|68.69|66.29|69.34|66.94|68.58|66.18|0
1648658700000|2022-03-30 16:45:00|68.74|66.34|69.12|66.72|69.28|66.88|68.69|66.29|0
1648659000000|2022-03-30 16:50:00|69.17|66.77|69.11|66.71|69.39|66.99|69.06|66.66|0
1648659300000|2022-03-30 16:55:00|69.06|66.66|69|66.6|69.22|66.82|68.95|66.55|0
1648659600000|2022-03-30 17:00:00|68.95|66.55|69.54|67.14|69.66|67.26|68.95|66.55|0
1648659900000|2022-03-30 17:05:00|69.52|67.12|70.26|67.86|70.48|68.08|69.49|67.09|0
1648660200000|2022-03-30 17:10:00|70.23|67.83|69.68|67.28|70.53|68.13|69.68|67.28|0
1648660500000|2022-03-30 17:15:00|69.65|67.25|70.25|67.85|70.64|68.24|69.59|67.19|0
1648660800000|2022-03-30 17:20:00|70.3|67.9|70.74|68.34|71.08|68.68|70.3|67.9|0
1648661100000|2022-03-30 17:25:00|70.8|68.4|70.96|68.56|71.24|68.84|70.8|68.4|0
1648661400000|2022-03-30 17:30:00|71.07|68.67|71.13|68.73|71.24|68.84|70.57|68.17|0
1648661700000|2022-03-30 17:35:00|71.07|68.67|71.29|68.89|71.35|68.95|70.68|68.28|0
1648662000000|2022-03-30 17:40:00|71.35|68.95|71.34|68.94|71.68|69.28|71.12|68.72|0
1648662300000|2022-03-30 17:45:00|71.51|69.11|71.06|68.66|71.79|69.39|71|68.6|0
1648662600000|2022-03-30 17:50:00|71|68.6|70.97|68.57|71.28|68.88|70.78|68.38|0
1648662900000|2022-03-30 17:55:00|71.11|68.71|71.72|69.32|72.01|69.61|71|68.6|0
1648663200000|2022-03-30 18:00:00|71.84|69.44|70.66|68.26|71.89|69.49|70.27|67.87|0
1648663500000|2022-03-30 18:05:00|70.72|68.32|70.49|68.09|71.16|68.76|70.38|67.98|0
1648663800000|2022-03-30 18:10:00|70.44|68.04|70.65|68.25|70.88|68.48|70.38|67.98|0
1648664100000|2022-03-30 18:15:00|70.6|68.2|71.65|69.25|71.88|69.48|70.6|68.2|0
1648664400000|2022-03-30 18:20:00|71.6|69.2|71.65|69.25|71.99|69.59|71.54|69.14|0
1648664700000|2022-03-30 18:25:00|71.71|69.31|71.93|69.53|72.21|69.81|71.37|68.97|0
1648665000000|2022-03-30 18:30:00|72.04|69.64|71.56|69.16|72.15|69.75|71.26|68.86|0
1648665300000|2022-03-30 18:35:00|71.59|69.19|71.31|68.91|71.59|69.19|71.03|68.63|0
1648665600000|2022-03-30 18:40:00|71.36|68.96|72.48|70.08|72.71|70.31|71.3|68.9|0
1648665900000|2022-03-30 18:45:00|72.54|70.14|72.76|70.36|73.05|70.65|72.43|70.03|0
1648666200000|2022-03-30 18:50:00|72.82|70.42|72.99|70.59|73.22|70.82|72.48|70.08|0
1648666500000|2022-03-30 18:55:00|72.93|70.53|73.47|71.07|73.67|71.27|72.36|69.96|0
1648666800000|2022-03-30 19:00:00|73.56|71.16|73.84|71.44|73.9|71.5|73.27|70.87|0
1648667100000|2022-03-30 19:05:00|73.9|71.5|74.07|71.67|74.24|71.84|73.49|71.09|0
1648667400000|2022-03-30 19:10:00|74.18|71.78|74.21|71.81|75.02|72.62|71.85|69.45|0
1648667700000|2022-03-30 19:15:00|74.18|71.78|75.31|72.91|75.72|73.32|74.03|71.63|0
1648668000000|2022-03-30 19:20:00|75.36|72.96|76.71|74.31|77.01|74.61|75.36|72.96|0
1648668300000|2022-03-30 19:25:00|76.77|74.37|76.72|74.32|78.03|75.63|76.43|74.03|0
1648668600000|2022-03-30 19:30:00|76.66|74.26|76.02|73.62|77.13|74.73|75.55|73.15|0
1648668900000|2022-03-30 19:35:00|76.07|73.67|75.11|72.71|76.08|73.68|74.13|71.73|0
1648669200000|2022-03-30 19:40:00|75.05|72.65|74.99|72.59|75.93|73.53|74.24|71.84|0
1648669500000|2022-03-30 19:45:00|74.93|72.53|73.43|71.03|74.93|72.53|72.8|70.4|0
1648669800000|2022-03-30 19:50:00|73.6|71.2|75.16|72.76|75.45|73.05|73.6|71.2|0
1648670100000|2022-03-30 19:55:00|74.58|72.18|71.64|69.24|74.63|72.23|71.64|69.24|0
1648670400000|2022-03-30 20:00:00|71.78|69.38|70.99|68.59|71.95|69.55|70.99|68.59|0
1648670700000|2022-03-30 20:05:00|71.05|68.65|71.1|68.7|71.33|68.93|70.88|68.48|0
1648671000000|2022-03-30 20:10:00|71.16|68.76|69.66|67.26|71.21|68.81|69.55|67.15|0
1648671300000|2022-03-30 20:15:00|69.86|67.06|70.13|67.33|70.19|67.39|69.86|67.06|0
1648671600000|2022-03-30 20:20:00|70.02|67.22|69.91|67.11|70.02|67.22|69.85|67.05|0
1648671900000|2022-03-30 20:25:00|69.96|67.16|69.79|66.99|69.96|67.16|69.74|66.94|0
1648672200000|2022-03-30 20:30:00|69.74|66.94|69.74|66.94|69.74|66.94|69.63|66.83|0
1648672500000|2022-03-30 20:35:00|69.71|66.91|69.73|66.93|69.79|66.99|69.68|66.88|0
1648672800000|2022-03-30 20:40:00|69.71|66.91|69.34|66.54|69.71|66.91|69.34|66.54|0
1648673100000|2022-03-30 20:45:00|69.29|66.49|69.23|66.43|69.51|66.71|69.18|66.38|0
1648673400000|2022-03-30 20:50:00|69.21|66.41|69.39|66.59|69.45|66.65|69.21|66.41|0
1648673700000|2022-03-30 20:55:00|69.45|66.65|69.69|66.89|69.69|66.89|69.45|66.65|0
1648674000000|2022-03-30 21:00:00|69.55|66.75|69.69|66.89|69.74|66.94|69.55|66.75|0
1648674300000|2022-03-30 21:05:00|69.7|66.9|69.69|66.89|69.71|66.91|69.68|66.88|0
1648674600000|2022-03-30 21:10:00|69.71|66.91|69.73|66.93|69.73|66.93|69.68|66.88|0
1648674900000|2022-03-30 21:15:00|69.74|66.94|69.7|66.9|69.75|66.95|69.7|66.9|0
1648675200000|2022-03-30 21:20:00|69.72|66.92|69.67|66.87|69.72|66.92|69.59|66.79|0
1648675500000|2022-03-30 21:25:00|69.71|66.91|69.75|66.95|69.78|66.98|69.71|66.91|0
1648675800000|2022-03-30 21:30:00|69.74|66.94|69.78|66.98|69.79|66.99|69.74|66.94|0
1648676100000|2022-03-30 21:35:00|69.76|66.96|69.79|66.99|69.79|66.99|69.74|66.94|0
1648676400000|2022-03-30 21:40:00|69.75|66.95|69.72|66.92|69.76|66.96|69.72|66.92|0
1648676700000|2022-03-30 21:45:00|69.71|66.91|69.69|66.89|69.72|66.92|69.69|66.89|0
1648677000000|2022-03-30 21:50:00|69.65|66.85|69.75|66.95|69.8|67|69.65|66.85|0
1648677300000|2022-03-30 21:55:00|69.79|66.99|69.73|66.93|69.79|66.99|69.66|66.86|0
1648677600000|2022-03-30 22:00:00|69.7|66.9|69.9|67.1|70.01|67.21|69.62|66.82|0
1648677900000|2022-03-30 22:05:00|69.93|67.13|69.78|66.98|69.95|67.15|69.65|66.85|0
1648678200000|2022-03-30 22:10:00|69.73|66.93|69.72|66.92|69.95|67.15|69.72|66.92|0
1648678500000|2022-03-30 22:15:00|69.78|66.98|69.83|67.03|69.94|67.14|69.78|66.98|0
1648678800000|2022-03-30 22:20:00|69.75|66.95|69.55|66.75|69.83|67.03|69.55|66.75|0
1648679100000|2022-03-30 22:25:00|69.66|66.86|69.55|66.75|69.66|66.86|69.55|66.75|0
1648679400000|2022-03-30 22:30:00|69.58|66.78|69.77|66.97|69.82|67.02|69.58|66.78|0
1648679700000|2022-03-30 22:35:00|69.71|66.91|69.98|67.18|69.99|67.19|69.71|66.91|0
1648680000000|2022-03-30 22:40:00|69.93|67.13|69.7|66.9|69.93|67.13|69.54|66.74|0
1648680300000|2022-03-30 22:45:00|69.65|66.85|69.76|66.96|69.87|67.07|69.65|66.85|0
1648680600000|2022-03-30 22:50:00|69.81|67.01|69.81|67.01|69.87|67.07|69.75|66.95|0
1648680900000|2022-03-30 22:55:00|69.86|67.06|69.8|67|69.86|67.06|69.75|66.95|0
1648681200000|2022-03-30 23:00:00|69.75|66.95|69.8|67|69.8|67|69.64|66.84|0
1648681500000|2022-03-30 23:05:00|69.86|67.06|69.69|66.89|69.86|67.06|69.58|66.78|0
1648681800000|2022-03-30 23:10:00|69.74|66.94|69.79|66.99|69.85|67.05|69.63|66.83|0
1648682100000|2022-03-30 23:15:00|69.74|66.94|69.85|67.05|69.85|67.05|69.57|66.77|0
1648682400000|2022-03-30 23:20:00|69.79|66.99|69.84|67.04|69.85|67.05|69.73|66.93|0
1648682700000|2022-03-30 23:25:00|69.79|66.99|69.9|67.1|69.9|67.1|69.79|66.99|0
1648683000000|2022-03-30 23:30:00|69.95|67.15|70.17|67.37|70.17|67.37|69.95|67.15|0
1648683300000|2022-03-30 23:35:00|70.2|67.4|70.22|67.42|70.28|67.48|70.17|67.37|0
1648683600000|2022-03-30 23:40:00|70.17|67.37|70.16|67.36|70.27|67.47|70.11|67.31|0
1648683900000|2022-03-30 23:45:00|70.22|67.42|70.27|67.47|70.38|67.58|70.21|67.41|0
1648684200000|2022-03-30 23:50:00|70.21|67.41|70.16|67.36|70.32|67.52|70.1|67.3|0
1648684500000|2022-03-30 23:55:00|70.15|67.35|70.21|67.41|70.26|67.46|70.15|67.35|0
1648684800000|2022-03-31 00:00:00|70.15|67.35|70.31|67.51|70.32|67.52|70.09|67.29|0
1648685100000|2022-03-31 00:05:00|70.26|67.46|70.15|67.35|70.31|67.51|70.15|67.35|0
1648685400000|2022-03-31 00:10:00|70.14|67.34|69.04|66.24|70.31|67.51|68.6|65.8|0
1648685700000|2022-03-31 00:15:00|68.99|66.19|69.15|66.35|69.59|66.79|68.87|66.07|0
1648686000000|2022-03-31 00:20:00|69.12|66.32|69.2|66.4|69.25|66.45|68.71|65.91|0
1648686300000|2022-03-31 00:25:00|69.25|66.45|68.92|66.12|69.31|66.51|68.87|66.07|0
1648686600000|2022-03-31 00:30:00|68.98|66.18|68.32|65.52|68.98|66.18|68|65.2|0
1648686900000|2022-03-31 00:35:00|68.26|65.46|67.83|65.03|68.48|65.68|67.83|65.03|0
1648687200000|2022-03-31 00:40:00|67.78|64.98|67.18|64.38|67.88|65.08|66.86|64.06|0
1648687500000|2022-03-31 00:45:00|67.13|64.33|67.34|64.54|67.55|64.75|67.13|64.33|0
1648687800000|2022-03-31 00:50:00|67.39|64.59|67.18|64.38|67.42|64.62|67.07|64.27|0
1648688100000|2022-03-31 00:55:00|67.2|64.4|67.74|64.94|67.9|65.1|66.6|63.8|0
1648688400000|2022-03-31 01:00:00|67.77|64.97|67.85|65.05|67.85|65.05|67.58|64.78|0
1648688700000|2022-03-31 01:05:00|67.79|64.99|68.11|65.31|68.22|65.42|67.79|64.99|0
1648689000000|2022-03-31 01:10:00|68.09|65.29|68.16|65.36|68.38|65.58|68.06|65.26|0
1648689300000|2022-03-31 01:15:00|68.11|65.31|68.16|65.36|68.27|65.47|68.05|65.25|0
1648689600000|2022-03-31 01:20:00|68.21|65.41|68.32|65.52|68.32|65.52|68.1|65.3|0
1648689900000|2022-03-31 01:25:00|68.26|65.46|68.04|65.24|68.32|65.52|67.99|65.19|0
1648690200000|2022-03-31 01:30:00|68.1|65.3|67.83|65.03|68.26|65.46|67.77|64.97|0
1648690500000|2022-03-31 01:35:00|67.77|64.97|68.25|65.45|68.31|65.51|67.77|64.97|0
1648690800000|2022-03-31 01:40:00|68.31|65.51|68.3|65.5|68.41|65.61|68.14|65.34|0
1648691100000|2022-03-31 01:45:00|68.25|65.45|68.28|65.48|68.41|65.61|68.09|65.29|0
1648691400000|2022-03-31 01:50:00|68.25|65.45|68.24|65.44|68.3|65.5|68.03|65.23|0
1648691700000|2022-03-31 01:55:00|68.3|65.5|68.24|65.44|68.35|65.55|68.24|65.44|0
1648692000000|2022-03-31 02:00:00|68.29|65.49|68.62|65.82|68.67|65.87|68.24|65.44|0
1648692300000|2022-03-31 02:05:00|68.54|65.74|68.45|65.65|68.67|65.87|68.34|65.54|0
1648692600000|2022-03-31 02:10:00|68.4|65.6|68.28|65.48|68.5|65.7|68.28|65.48|0
1648692900000|2022-03-31 02:15:00|68.23|65.43|68.28|65.48|68.34|65.54|68.23|65.43|0
1648693200000|2022-03-31 02:20:00|68.23|65.43|68.33|65.53|68.33|65.53|68.17|65.37|0
1648693500000|2022-03-31 02:25:00|68.28|65.48|68.33|65.53|68.44|65.64|68.22|65.42|0
1648693800000|2022-03-31 02:30:00|68.27|65.47|68.16|65.36|68.38|65.58|68.16|65.36|0
1648694100000|2022-03-31 02:35:00|68.11|65.31|67.89|65.09|68.11|65.31|67.78|64.98|0
1648694400000|2022-03-31 02:40:00|67.86|65.06|68.1|65.3|68.21|65.41|67.84|65.04|0
1648694700000|2022-03-31 02:45:00|68.21|65.41|68.15|65.35|68.26|65.46|68.1|65.3|0
1648695000000|2022-03-31 02:50:00|68.13|65.33|68.2|65.4|68.29|65.49|68.13|65.33|0
1648695300000|2022-03-31 02:55:00|68.23|65.43|68.25|65.45|68.31|65.51|68.09|65.29|0
1648695600000|2022-03-31 03:00:00|68.15|65.35|68.2|65.4|68.31|65.51|68.14|65.34|0
1648695900000|2022-03-31 03:05:00|68.22|65.42|68.41|65.61|68.41|65.61|68.14|65.34|0
1648696200000|2022-03-31 03:10:00|68.52|65.72|68.57|65.77|68.79|65.99|68.46|65.66|0
1648696500000|2022-03-31 03:15:00|68.51|65.71|68.51|65.71|68.57|65.77|68.4|65.6|0
1648696800000|2022-03-31 03:20:00|68.57|65.77|68.45|65.65|68.62|65.82|68.4|65.6|0
1648697100000|2022-03-31 03:25:00|68.4|65.6|68.34|65.54|68.45|65.65|68.34|65.54|0
1648697400000|2022-03-31 03:30:00|68.4|65.6|68.77|65.97|68.77|65.97|68.4|65.6|0
1648697700000|2022-03-31 03:35:00|68.83|66.03|68.93|66.13|69.21|66.41|68.77|65.97|0
1648698000000|2022-03-31 03:40:00|68.99|66.19|69.01|66.21|69.15|66.35|68.98|66.18|0
1648698300000|2022-03-31 03:45:00|68.98|66.18|69.04|66.24|69.04|66.24|68.93|66.13|0
1648698600000|2022-03-31 03:50:00|69.03|66.23|69.03|66.23|69.06|66.26|68.98|66.18|0
1648698900000|2022-03-31 03:55:00|68.98|66.18|69.14|66.34|69.19|66.39|68.92|66.12|0
1648699200000|2022-03-31 04:00:00|69.08|66.28|70.34|67.54|70.34|67.54|68.97|66.17|0
1648699500000|2022-03-31 04:05:00|70.31|67.51|70.39|67.59|70.39|67.59|70.23|67.43|0
1648699800000|2022-03-31 04:10:00|70.37|67.57|70.44|67.64|70.45|67.65|70.33|67.53|0
1648700100000|2022-03-31 04:15:00|70.47|67.67|70.28|67.48|70.5|67.7|70.28|67.48|0
1648700400000|2022-03-31 04:20:00|70.33|67.53|70.38|67.58|70.44|67.64|70.17|67.37|0
1648700700000|2022-03-31 04:25:00|70.44|67.64|70.65|67.85|70.65|67.85|70.41|67.61|0
1648701000000|2022-03-31 04:30:00|70.68|67.88|70.43|67.63|70.68|67.88|70.27|67.47|0
1648701300000|2022-03-31 04:35:00|70.49|67.69|70.37|67.57|70.49|67.69|70.32|67.52|0
1648701600000|2022-03-31 04:40:00|70.4|67.6|70.31|67.51|70.4|67.6|70.26|67.46|0
1648701900000|2022-03-31 04:45:00|70.37|67.57|70.31|67.51|70.37|67.57|70.15|67.35|0
1648702200000|2022-03-31 04:50:00|70.25|67.45|70.36|67.56|70.36|67.56|70.25|67.45|0
1648702500000|2022-03-31 04:55:00|70.34|67.54|70.3|67.5|70.39|67.59|70.25|67.45|0
1648702800000|2022-03-31 05:00:00|70.25|67.45|70.52|67.72|70.63|67.83|70.19|67.39|0
1648703100000|2022-03-31 05:05:00|70.58|67.78|70.9|68.1|71.01|68.21|70.41|67.61|0
1648703400000|2022-03-31 05:10:00|70.88|68.08|70.68|67.88|70.88|68.08|70.35|67.55|0
1648703700000|2022-03-31 05:15:00|70.62|67.82|70.84|68.04|70.95|68.15|70.57|67.77|0
1648704000000|2022-03-31 05:20:00|70.79|67.99|70.73|67.93|70.84|68.04|70.62|67.82|0
1648704300000|2022-03-31 05:25:00|70.78|67.98|70.95|68.15|71.06|68.26|70.75|67.95|0
1648704600000|2022-03-31 05:30:00|70.94|68.14|71.11|68.31|71.17|68.37|70.78|67.98|0
1648704900000|2022-03-31 05:35:00|71.05|68.25|71.33|68.53|71.33|68.53|70.83|68.03|0
1648705200000|2022-03-31 05:40:00|71.27|68.47|71.21|68.41|71.44|68.64|71.1|68.3|0
1648705500000|2022-03-31 05:45:00|71.27|68.47|71.26|68.46|71.32|68.52|71.04|68.24|0
1648705800000|2022-03-31 05:50:00|71.21|68.41|70.82|68.02|71.26|68.46|70.54|67.74|0
1648706100000|2022-03-31 05:55:00|70.79|67.99|70.59|67.79|70.82|68.02|70.48|67.68|0
1648706400000|2022-03-31 06:00:00|70.7|67.9|71.2|68.4|71.25|68.45|70.21|67.41|0
1648706700000|2022-03-31 06:05:00|71.14|68.34|70.81|68.01|71.25|68.45|70.75|67.95|0
1648707000000|2022-03-31 06:10:00|70.75|67.95|70.84|68.04|72.34|69.54|70.7|67.9|0
1648707300000|2022-03-31 06:15:00|70.87|68.07|70.95|68.15|71.28|68.48|70.84|68.04|0
1648707600000|2022-03-31 06:20:00|71.01|68.21|70.56|67.76|71.06|68.26|70.56|67.76|0
1648707900000|2022-03-31 06:25:00|70.59|67.79|70.64|67.84|70.92|68.12|70.56|67.76|0
1648708200000|2022-03-31 06:30:00|70.67|67.87|71.11|68.31|71.11|68.31|70.55|67.75|0
1648708500000|2022-03-31 06:35:00|71|68.2|71.16|68.36|71.38|68.58|70.91|68.11|0
1648708800000|2022-03-31 06:40:00|71.21|68.41|70.88|68.08|71.21|68.41|70.74|67.94|0
1648709100000|2022-03-31 06:45:00|70.82|68.02|70.76|67.96|70.96|68.16|70.6|67.8|0
1648709400000|2022-03-31 06:50:00|70.82|68.02|70.43|67.63|70.9|68.1|70.32|67.52|0
1648709700000|2022-03-31 06:55:00|70.54|67.74|70.29|67.49|70.68|67.88|70.26|67.46|0
1648710000000|2022-03-31 07:00:00|70.21|67.41|69.76|66.96|70.21|67.41|69.49|66.69|0
1648710300000|2022-03-31 07:05:00|69.62|67.22|70.22|67.82|70.27|67.87|69.59|67.19|0
1648710600000|2022-03-31 07:10:00|70.19|67.79|69.39|66.99|70.22|67.82|68.85|66.45|0
1648710900000|2022-03-31 07:15:00|69.34|66.94|68.67|66.27|70.03|67.63|68.34|65.94|0
1648711200000|2022-03-31 07:20:00|68.72|66.32|68.69|66.29|68.93|66.53|68.45|66.05|0
1648711500000|2022-03-31 07:25:00|68.72|66.32|69.04|66.64|69.07|66.67|68.44|66.04|0
1648711800000|2022-03-31 07:30:00|69.09|66.69|68.76|66.36|69.31|66.91|68.39|65.99|0
1648712100000|2022-03-31 07:35:00|68.82|66.42|68.54|66.14|68.82|66.42|68.39|65.99|0
1648712400000|2022-03-31 07:40:00|68.52|66.12|69.06|66.66|69.19|66.79|68.52|66.12|0
1648712700000|2022-03-31 07:45:00|69.08|66.68|69.19|66.79|69.41|67.01|69.03|66.63|0
1648713000000|2022-03-31 07:50:00|69.24|66.84|69.51|67.11|69.51|67.11|69.19|66.79|0
1648713300000|2022-03-31 07:55:00|69.46|67.06|69.56|67.16|69.82|67.42|69.27|66.87|0
1648713600000|2022-03-31 08:00:00|69.62|67.22|69.89|67.49|70.14|67.74|69.62|67.22|0
1648713900000|2022-03-31 08:05:00|69.86|67.46|70.33|67.93|70.55|68.15|69.67|67.27|0
1648714200000|2022-03-31 08:10:00|70.3|67.9|70.49|68.09|70.6|68.2|70.27|67.87|0
1648714500000|2022-03-31 08:15:00|70.55|68.15|70.38|67.98|70.93|68.53|70.27|67.87|0
1648714800000|2022-03-31 08:20:00|70.43|68.03|71.03|68.63|71.03|68.63|69.29|66.89|0
1648715100000|2022-03-31 08:25:00|71.09|68.69|70.75|68.35|71.14|68.74|70.75|68.35|0
1648715400000|2022-03-31 08:30:00|70.78|68.38|70.91|68.51|71.19|68.79|70.75|68.35|0
1648715700000|2022-03-31 08:35:00|70.94|68.54|71.3|68.9|71.35|68.95|70.8|68.4|0
1648716000000|2022-03-31 08:40:00|71.35|68.95|71.18|68.78|71.35|68.95|71.13|68.73|0
1648716300000|2022-03-31 08:45:00|71.24|68.84|71.24|68.84|71.35|68.95|71.18|68.78|0
1648716600000|2022-03-31 08:50:00|71.18|68.78|70.79|68.39|71.29|68.89|70.73|68.33|0
1648716900000|2022-03-31 08:55:00|70.73|68.33|70.62|68.22|70.78|68.38|70.29|67.89|0
1648717200000|2022-03-31 09:00:00|70.73|68.33|71.17|68.77|71.17|68.77|70.48|68.08|0
1648717500000|2022-03-31 09:05:00|71.14|68.74|71.22|68.82|71.33|68.93|71|68.6|0
1648717800000|2022-03-31 09:10:00|71.17|68.77|71.11|68.71|71.28|68.88|71.08|68.68|0
1648718100000|2022-03-31 09:15:00|71.16|68.76|70.55|68.15|71.16|68.76|70.55|68.15|0
1648718400000|2022-03-31 09:20:00|70.6|68.2|70.63|68.23|70.77|68.37|70.55|68.15|0
1648718700000|2022-03-31 09:25:00|70.6|68.2|70.76|68.36|70.99|68.59|70.6|68.2|0
1648719000000|2022-03-31 09:30:00|70.79|68.39|70.76|68.36|70.98|68.58|70.71|68.31|0
1648719300000|2022-03-31 09:35:00|70.82|68.42|70.92|68.52|71.04|68.64|70.73|68.33|0
1648719600000|2022-03-31 09:40:00|70.98|68.58|70.53|68.13|70.98|68.58|70.42|68.02|0
1648719900000|2022-03-31 09:45:00|70.51|68.11|70.81|68.41|70.86|68.46|70.48|68.08|0
1648720200000|2022-03-31 09:50:00|70.69|68.29|70.91|68.51|71.02|68.62|70.69|68.29|0
1648720500000|2022-03-31 09:55:00|70.8|68.4|71.66|69.26|71.66|69.26|70.69|68.29|0
1648720800000|2022-03-31 10:00:00|71.6|69.2|71.65|69.25|71.88|69.48|71.38|68.98|0
1648721100000|2022-03-31 10:05:00|71.71|69.31|71.59|69.19|71.76|69.36|71.43|69.03|0
1648721400000|2022-03-31 10:10:00|71.57|69.17|71.84|69.44|71.87|69.47|71.54|69.14|0
1648721700000|2022-03-31 10:15:00|71.76|69.36|72.09|69.69|72.09|69.69|71.42|69.02|0
1648722000000|2022-03-31 10:20:00|72.15|69.75|71.69|69.29|72.37|69.97|71.64|69.24|0
1648722300000|2022-03-31 10:25:00|71.64|69.24|69.75|67.35|71.75|69.35|69.64|67.24|0
1648722600000|2022-03-31 10:30:00|69.7|67.3|70|67.6|70.02|67.62|69.67|67.27|0
1648722900000|2022-03-31 10:35:00|69.97|67.57|70.16|67.76|70.35|67.95|69.36|66.96|0
1648723200000|2022-03-31 10:40:00|70.19|67.79|69.91|67.51|70.33|67.93|69.72|67.32|0
1648723500000|2022-03-31 10:45:00|69.85|67.45|70.07|67.67|70.12|67.72|69.68|67.28|0
1648723800000|2022-03-31 10:50:00|70.12|67.72|70.4|68|70.57|68.17|69.96|67.56|0
1648724100000|2022-03-31 10:55:00|70.45|68.05|71.06|68.66|71.06|68.66|70.45|68.05|0
1648724400000|2022-03-31 11:00:00|71.01|68.61|70.89|68.49|71.06|68.66|70.78|68.38|0
1648724700000|2022-03-31 11:05:00|70.83|68.43|71.05|68.65|71.39|68.99|70.83|68.43|0
1648725000000|2022-03-31 11:10:00|71.11|68.71|71.72|69.32|71.78|69.38|71.11|68.71|0
1648725300000|2022-03-31 11:15:00|71.67|69.27|72.54|70.14|72.6|70.2|70.99|68.59|0
1648725600000|2022-03-31 11:20:00|72.6|70.2|72.82|70.42|72.88|70.48|72.43|70.03|0
1648725900000|2022-03-31 11:25:00|72.88|70.48|73.36|70.96|73.39|70.99|72.77|70.37|0
1648726200000|2022-03-31 11:30:00|73.39|70.99|73.04|70.64|73.39|70.99|72.82|70.42|0
1648726500000|2022-03-31 11:35:00|73.16|70.76|72.64|70.24|73.16|70.76|72.5|70.1|0
1648726800000|2022-03-31 11:40:00|72.59|70.19|72.19|69.79|72.84|70.44|72.13|69.73|0
1648727100000|2022-03-31 11:45:00|72.1|69.7|71.85|69.45|72.19|69.79|71.79|69.39|0
1648727400000|2022-03-31 11:50:00|71.9|69.5|72.18|69.78|72.18|69.78|71.85|69.45|0
1648727700000|2022-03-31 11:55:00|72.12|69.72|71.73|69.33|72.18|69.78|71.56|69.16|0
1648728000000|2022-03-31 12:00:00|71.67|69.27|71.26|68.86|72.24|69.84|71.15|68.75|0
1648728300000|2022-03-31 12:05:00|71.21|68.81|70.93|68.53|71.29|68.89|70.7|68.3|0
1648728600000|2022-03-31 12:10:00|70.87|68.47|70.98|68.58|71.04|68.64|70.87|68.47|0
1648728900000|2022-03-31 12:15:00|70.92|68.52|71.25|68.85|71.31|68.91|70.92|68.52|0
1648729200000|2022-03-31 12:20:00|71.2|68.8|71.14|68.74|71.48|69.08|71.08|68.68|0
1648729500000|2022-03-31 12:25:00|71.08|68.68|71.02|68.62|71.19|68.79|70.91|68.51|0
1648729800000|2022-03-31 12:30:00|71.19|68.79|70.66|68.26|71.41|69.01|69.78|67.38|0
1648730100000|2022-03-31 12:35:00|70.55|68.15|70.97|68.57|71.33|68.93|70.44|68.04|0
1648730400000|2022-03-31 12:40:00|70.94|68.54|71.05|68.65|71.22|68.82|70.94|68.54|0
1648730700000|2022-03-31 12:45:00|70.99|68.59|71.16|68.76|71.44|69.04|70.99|68.59|0
1648731000000|2022-03-31 12:50:00|71.21|68.81|71.27|68.87|71.32|68.92|70.99|68.59|0
1648731300000|2022-03-31 12:55:00|71.35|68.95|70.76|68.36|71.35|68.95|70.54|68.14|0
1648731600000|2022-03-31 13:00:00|70.7|68.3|70.42|68.02|70.98|68.58|70.37|67.97|0
1648731900000|2022-03-31 13:05:00|70.48|68.08|70.86|68.46|70.92|68.52|70.09|67.69|0
1648732200000|2022-03-31 13:10:00|70.81|68.41|71.31|68.91|72.04|69.64|70.78|68.38|0
1648732500000|2022-03-31 13:15:00|71.2|68.8|71.64|69.24|72.15|69.75|71.08|68.68|0
1648732800000|2022-03-31 13:20:00|71.76|69.36|71.3|68.9|72.04|69.64|71.3|68.9|0
1648733100000|2022-03-31 13:25:00|71.25|68.85|72.49|70.09|72.49|70.09|71.19|68.79|0
1648733400000|2022-03-31 13:30:00|72.15|69.75|72.71|70.31|72.83|70.43|71.98|69.58|0
1648733700000|2022-03-31 13:35:00|72.88|70.48|72.82|70.42|74.21|71.81|72.82|70.42|0
1648734000000|2022-03-31 13:40:00|72.99|70.59|73.48|71.08|73.8|71.4|72.65|70.25|0
1648734300000|2022-03-31 13:45:00|73.45|71.05|73.5|71.1|74.72|72.32|71.7|69.3|0
1648734600000|2022-03-31 13:50:00|73.56|71.16|74.43|72.03|74.95|72.55|72.34|69.94|0
1648734900000|2022-03-31 13:55:00|74.49|72.09|73.79|71.39|74.95|72.55|73.45|71.05|0
1648735200000|2022-03-31 14:00:00|73.77|71.37|76.41|74.01|76.77|74.37|73.77|71.37|0
1648735500000|2022-03-31 14:05:00|76.29|73.89|76.05|73.65|76.35|73.95|75.29|72.89|0
1648735800000|2022-03-31 14:10:00|75.94|73.54|75.35|72.95|76.59|74.19|75.23|72.83|0
1648736100000|2022-03-31 14:15:00|75.29|72.89|75.34|72.94|75.99|73.59|74.76|72.36|0
1648736400000|2022-03-31 14:20:00|75.43|73.03|76.22|73.82|76.4|74|74.88|72.48|0
1648736700000|2022-03-31 14:25:00|76.28|73.88|75.45|73.05|76.81|74.41|75.19|72.79|0
1648737000000|2022-03-31 14:30:00|75.4|73|74|71.6|75.74|73.34|73.83|71.43|0
1648737300000|2022-03-31 14:35:00|73.88|71.48|75.03|72.63|75.15|72.75|73.42|71.02|0
1648737600000|2022-03-31 14:40:00|75.06|72.66|74.62|72.22|75.55|73.15|74.45|72.05|0
1648737900000|2022-03-31 14:45:00|74.74|72.34|73.24|70.84|74.85|72.45|72.9|70.5|0
1648738200000|2022-03-31 14:50:00|73.3|70.9|74.1|71.7|74.21|71.81|73.13|70.73|0
1648738500000|2022-03-31 14:55:00|73.98|71.58|69.78|67.38|73.98|71.58|69.28|66.88|0
1648738800000|2022-03-31 15:00:00|69.89|67.49|70.45|68.05|71.12|68.72|69.61|67.21|0
1648739100000|2022-03-31 15:05:00|70.5|68.1|71.48|69.08|72.05|69.65|70.45|68.05|0
1648739400000|2022-03-31 15:10:00|71.56|69.16|71.64|69.24|72.1|69.7|71.14|68.74|0
1648739700000|2022-03-31 15:15:00|71.48|69.08|71.98|69.58|72.32|69.92|71.42|69.02|0
1648740000000|2022-03-31 15:20:00|72.04|69.64|72.04|69.64|72.32|69.92|71.36|68.96|0
1648740300000|2022-03-31 15:25:00|72.09|69.69|72.49|70.09|72.77|70.37|72.09|69.69|0
1648740600000|2022-03-31 15:30:00|72.66|70.26|73.12|70.72|73.29|70.89|72.43|70.03|0
1648740900000|2022-03-31 15:35:00|73.06|70.66|72.77|70.37|73.4|71|72.31|69.91|0
1648741200000|2022-03-31 15:40:00|72.65|70.25|72.08|69.68|72.71|70.31|71.4|69|0
1648741500000|2022-03-31 15:45:00|72.14|69.74|72.42|70.02|72.65|70.25|72.13|69.73|0
1648741800000|2022-03-31 15:50:00|72.47|70.07|72.7|70.3|72.99|70.59|72.22|69.82|0
1648742100000|2022-03-31 15:55:00|72.64|70.24|71.95|69.55|72.75|70.35|71.95|69.55|0
1648742400000|2022-03-31 16:00:00|72.01|69.61|72.86|70.46|72.92|70.52|71.56|69.16|0
1648742700000|2022-03-31 16:05:00|72.92|70.52|72.75|70.35|73.09|70.69|72.52|70.12|0
1648743000000|2022-03-31 16:10:00|72.8|70.4|73.49|71.09|73.49|71.09|72.75|70.35|0
1648743300000|2022-03-31 16:15:00|73.55|71.15|73.31|70.91|73.67|71.27|72.91|70.51|0
1648743600000|2022-03-31 16:20:00|73.43|71.03|74.24|71.84|74.24|71.84|73.43|71.03|0
1648743900000|2022-03-31 16:25:00|74.3|71.9|74.18|71.78|74.71|72.31|74.12|71.72|0
1648744200000|2022-03-31 16:30:00|74.09|71.69|74.76|72.36|74.82|72.42|73.71|71.31|0
1648744500000|2022-03-31 16:35:00|74.7|72.3|74.11|71.71|74.88|72.48|73.88|71.48|0
1648744800000|2022-03-31 16:40:00|74.17|71.77|73.64|71.24|74.23|71.83|73.53|71.13|0
1648745100000|2022-03-31 16:45:00|73.53|71.13|73.76|71.36|74.16|71.76|73.35|70.95|0
1648745400000|2022-03-31 16:50:00|73.7|71.3|74.45|72.05|74.63|72.23|73.7|71.3|0
1648745700000|2022-03-31 16:55:00|74.51|72.11|74.86|72.46|74.98|72.58|74.22|71.82|0
1648746000000|2022-03-31 17:00:00|74.8|72.4|74.59|72.19|75.04|72.64|74.21|71.81|0
1648746300000|2022-03-31 17:05:00|74.62|72.22|75.03|72.63|75.09|72.69|74.27|71.87|0
1648746600000|2022-03-31 17:10:00|75|72.6|75.32|72.92|75.5|73.1|74.73|72.33|0
1648746900000|2022-03-31 17:15:00|75.38|72.98|74.55|72.15|75.73|73.33|74.49|72.09|0
1648747200000|2022-03-31 17:20:00|74.73|72.33|75.14|72.74|75.37|72.97|74.73|72.33|0
1648747500000|2022-03-31 17:25:00|75.25|72.85|74.14|71.74|75.37|72.97|74.02|71.62|0
1648747800000|2022-03-31 17:30:00|74.19|71.79|74.19|71.79|74.48|72.08|73.73|71.33|0
1648748100000|2022-03-31 17:35:00|74.31|71.91|74.66|72.26|74.89|72.49|74.31|71.91|0
1648748400000|2022-03-31 17:40:00|74.6|72.2|74.18|71.78|74.71|72.31|73.95|71.55|0
1648748700000|2022-03-31 17:45:00|74.13|71.73|73.89|71.49|74.36|71.96|73.83|71.43|0
1648749000000|2022-03-31 17:50:00|73.77|71.37|73.48|71.08|73.77|71.37|72.91|70.51|0
1648749300000|2022-03-31 17:55:00|73.54|71.14|74.17|71.77|74.17|71.77|73.31|70.91|0
1648749600000|2022-03-31 18:00:00|74.06|71.66|75.4|73|75.46|73.06|74.06|71.66|0
1648749900000|2022-03-31 18:05:00|75.34|72.94|75.64|73.24|75.93|73.53|75.11|72.71|0
1648750200000|2022-03-31 18:10:00|75.75|73.35|75.99|73.59|76.11|73.71|75.4|73|0
1648750500000|2022-03-31 18:15:00|76.05|73.65|76.22|73.82|76.52|74.12|75.87|73.47|0
1648750800000|2022-03-31 18:20:00|76.28|73.88|76.3|73.9|76.4|74|73.57|71.17|0
1648751100000|2022-03-31 18:25:00|76.36|73.96|76.12|73.72|77.13|74.73|76|73.6|0
1648751400000|2022-03-31 18:30:00|76.18|73.78|76.77|74.37|76.95|74.55|76.06|73.66|0
1648751700000|2022-03-31 18:35:00|76.83|74.43|76.2|73.8|77.13|74.73|75.82|73.42|0
1648752000000|2022-03-31 18:40:00|76.35|73.95|76.88|74.48|77.3|74.9|76.05|73.65|0
1648752300000|2022-03-31 18:45:00|76.82|74.42|76.82|74.42|77.3|74.9|76.34|73.94|0
1648752600000|2022-03-31 18:50:00|76.94|74.54|76.69|74.29|77|74.6|76.34|73.94|0
1648752900000|2022-03-31 18:55:00|76.87|74.47|75.5|73.1|76.87|74.47|75.5|73.1|0
1648753200000|2022-03-31 19:00:00|75.33|72.93|74.74|72.34|75.33|72.93|73.75|71.35|0
1648753500000|2022-03-31 19:05:00|74.85|72.45|74.44|72.04|75.09|72.69|74.15|71.75|0
1648753800000|2022-03-31 19:10:00|74.5|72.1|75.55|73.15|75.73|73.33|74.47|72.07|0
1648754100000|2022-03-31 19:15:00|75.49|73.09|76.38|73.98|76.56|74.16|75.49|73.09|0
1648754400000|2022-03-31 19:20:00|76.44|74.04|77.87|75.47|78|75.6|76.44|74.04|0
1648754700000|2022-03-31 19:25:00|77.81|75.41|77.99|75.59|78.6|76.2|77.51|75.11|0
1648755000000|2022-03-31 19:30:00|78.05|75.65|79.7|77.3|80.13|77.73|77.69|75.29|0
1648755300000|2022-03-31 19:35:00|79.88|77.48|79.02|76.62|80.13|77.73|78.35|75.95|0
1648755600000|2022-03-31 19:40:00|79.45|77.05|81.06|78.66|81.18|78.78|79.02|76.62|0
1648755900000|2022-03-31 19:45:00|81|78.6|78.96|76.56|81.37|78.97|78.77|76.37|0
1648756200000|2022-03-31 19:50:00|79.46|77.06|83.74|81.34|83.74|81.34|79.08|76.68|0
1648756500000|2022-03-31 19:55:00|83.8|81.4|87.12|84.72|88.02|85.62|83.1|80.7|0
1648756800000|2022-03-31 20:00:00|87.72|85.32|86.92|84.52|87.72|85.32|84.9|82.5|0
1648757100000|2022-03-31 20:05:00|86.85|84.45|85.93|83.53|87.31|84.91|85.8|83.4|0
1648757400000|2022-03-31 20:10:00|85.8|83.4|82.57|80.17|85.83|83.43|82.38|79.98|0
1648757700000|2022-03-31 20:15:00|82.9|80.1|83.02|80.22|83.34|80.54|82.45|79.65|0
1648758000000|2022-03-31 20:20:00|83.09|80.29|84.27|81.47|84.31|81.51|82.96|80.16|0
1648758300000|2022-03-31 20:25:00|84.31|81.51|83.85|81.05|84.63|81.83|83.66|80.86|0
1648758600000|2022-03-31 20:30:00|83.78|80.98|83.59|80.79|83.91|81.11|83.33|80.53|0
1648758900000|2022-03-31 20:35:00|83.75|80.95|83.39|80.59|83.75|80.95|83.14|80.34|0
1648759200000|2022-03-31 20:40:00|83.36|80.56|83.2|80.4|83.36|80.56|83|80.2|0
1648759500000|2022-03-31 20:45:00|83.13|80.33|83.13|80.33|83.71|80.91|82.88|80.08|0
1648759800000|2022-03-31 20:50:00|83.06|80.26|83.25|80.45|83.67|80.87|83.06|80.26|0
1648760100000|2022-03-31 20:55:00|83.19|80.39|83.22|80.42|83.38|80.58|83.06|80.26|0
1648760400000|2022-03-31 21:00:00|83.18|80.38|83.35|80.55|83.36|80.56|83.15|80.35|0
1648760700000|2022-03-31 21:05:00|83.36|80.56|83.37|80.57|83.4|80.6|83.29|80.49|0
1648761000000|2022-03-31 21:10:00|83.38|80.58|83.33|80.53|83.39|80.59|83.31|80.51|0
1648761300000|2022-03-31 21:15:00|83.34|80.54|83.31|80.51|83.34|80.54|83.3|80.5|0
1648761600000|2022-03-31 21:20:00|83.33|80.53|83.53|80.73|83.53|80.73|83.33|80.53|0
1648761900000|2022-03-31 21:25:00|83.47|80.67|83.79|80.99|83.79|80.99|83.4|80.6|0
1648762200000|2022-03-31 21:30:00|83.68|80.88|83.83|81.03|83.94|81.14|83.63|80.83|0
1648762500000|2022-03-31 21:35:00|83.84|81.04|84.01|81.21|84.07|81.27|83.83|81.03|0
1648762800000|2022-03-31 21:40:00|83.99|81.19|83.81|81.01|84.06|81.26|83.79|80.99|0
1648763100000|2022-03-31 21:45:00|83.8|81|83.78|80.98|83.87|81.07|83.61|80.81|0
1648763400000|2022-03-31 21:50:00|83.73|80.93|83.67|80.87|83.73|80.93|83.41|80.61|0
1648763700000|2022-03-31 21:55:00|83.63|80.83|83.4|80.6|83.63|80.83|83.29|80.49|0
1648764000000|2022-03-31 22:00:00|83.3|80.5|82.56|79.76|83.37|80.57|82.31|79.51|0
1648764300000|2022-03-31 22:05:00|82.63|79.83|82.81|80.01|82.88|80.08|82.43|79.63|0
1648764600000|2022-03-31 22:10:00|82.75|79.95|83.23|80.43|83.32|80.52|82.75|79.95|0
1648764900000|2022-03-31 22:15:00|83.19|80.39|83.64|80.84|83.84|81.04|83.1|80.3|0
1648765200000|2022-03-31 22:20:00|83.7|80.9|83.83|81.03|84.09|81.29|83.58|80.78|0
1648765500000|2022-03-31 22:25:00|83.77|80.97|84.02|81.22|84.02|81.22|83.7|80.9|0
1648765800000|2022-03-31 22:30:00|83.83|81.03|83.24|80.44|83.83|81.03|83.24|80.44|0
1648766100000|2022-03-31 22:35:00|83.21|80.41|83.05|80.25|83.24|80.44|82.92|80.12|0
1648766400000|2022-03-31 22:40:00|82.98|80.18|82.95|80.15|83.02|80.22|82.85|80.05|0
1648766700000|2022-03-31 22:45:00|82.92|80.12|83.04|80.24|83.04|80.24|82.72|79.92|0
1648767000000|2022-03-31 22:50:00|82.98|80.18|82.91|80.11|82.98|80.18|82.72|79.92|0
1648767300000|2022-03-31 22:55:00|82.85|80.05|82.91|80.11|83.1|80.3|82.85|80.05|0
1648767600000|2022-03-31 23:00:00|82.84|80.04|82.9|80.1|82.91|80.11|82.71|79.91|0
1648767900000|2022-03-31 23:05:00|82.97|80.17|82.84|80.04|83.09|80.29|82.77|79.97|0
1648768200000|2022-03-31 23:10:00|82.83|80.03|82.77|79.97|82.96|80.16|82.67|79.87|0
1648768500000|2022-03-31 23:15:00|82.83|80.03|82.76|79.96|82.96|80.16|82.51|79.71|0
1648768800000|2022-03-31 23:20:00|82.7|79.9|82.67|79.87|82.95|80.15|82.64|79.84|0
1648769100000|2022-03-31 23:25:00|82.7|79.9|82.63|79.83|82.82|80.02|82.63|79.83|0
1648769400000|2022-03-31 23:30:00|82.69|79.89|82.75|79.95|82.88|80.08|82.44|79.64|0
1648769700000|2022-03-31 23:35:00|82.69|79.89|82.49|79.69|82.69|79.89|82.43|79.63|0
1648770000000|2022-03-31 23:40:00|82.56|79.76|82.24|79.44|82.56|79.76|82.11|79.31|0
1648770300000|2022-03-31 23:45:00|82.17|79.37|82.81|80.01|82.81|80.01|82.17|79.37|0
1648770600000|2022-03-31 23:50:00|82.74|79.94|82.55|79.75|82.93|80.13|82.55|79.75|0
1648770900000|2022-03-31 23:55:00|82.48|79.68|82.67|79.87|82.74|79.94|82.48|79.68|0
1648771200000|2022-04-01 00:00:00|82.61|79.81|83.12|80.32|83.37|80.57|82.1|79.3|0
1648771500000|2022-04-01 00:05:00|83.05|80.25|82.98|80.18|83.37|80.57|82.6|79.8|0
1648771800000|2022-04-01 00:10:00|82.92|80.12|82.6|79.8|83.3|80.5|82.47|79.67|0
1648772100000|2022-04-01 00:15:00|82.66|79.86|83.43|80.63|83.49|80.69|82.53|79.73|0
1648772400000|2022-04-01 00:20:00|83.36|80.56|83.04|80.24|83.49|80.69|82.85|80.05|0
1648772700000|2022-04-01 00:25:00|83.1|80.3|83.48|80.68|83.61|80.81|83.1|80.3|0
1648773000000|2022-04-01 00:30:00|83.42|80.62|83.87|81.07|83.87|81.07|83.35|80.55|0
1648773300000|2022-04-01 00:35:00|83.8|81|83.15|80.35|84.12|81.32|83.15|80.35|0
1648773600000|2022-04-01 00:40:00|83.09|80.29|82.89|80.09|83.41|80.61|82.7|79.9|0
1648773900000|2022-04-01 00:45:00|82.96|80.16|83.05|80.25|83.15|80.35|82.77|79.97|0
1648774200000|2022-04-01 00:50:00|83.02|80.22|83.21|80.41|83.47|80.67|83.02|80.22|0
1648774500000|2022-04-01 00:55:00|83.14|80.34|82.63|79.83|83.46|80.66|82.63|79.83|0
1648774800000|2022-04-01 01:00:00|82.69|79.89|82.82|80.02|83.14|80.34|82.63|79.83|0
1648775100000|2022-04-01 01:05:00|82.75|79.95|82.62|79.82|82.94|80.14|82.56|79.76|0
1648775400000|2022-04-01 01:10:00|82.65|79.85|82.49|79.69|82.81|80.01|82.36|79.56|0
1648775700000|2022-04-01 01:15:00|82.55|79.75|82.36|79.56|82.68|79.88|82.11|79.31|0
1648776000000|2022-04-01 01:20:00|82.3|79.5|82.1|79.3|82.36|79.56|81.97|79.17|0
1648776300000|2022-04-01 01:25:00|82.07|79.27|82.22|79.42|82.54|79.74|82.07|79.27|0
1648776600000|2022-04-01 01:30:00|82.29|79.49|82.35|79.55|82.61|79.81|82.22|79.42|0
1648776900000|2022-04-01 01:35:00|82.28|79.48|83.05|80.25|83.3|80.5|82.28|79.48|0
1648777200000|2022-04-01 01:40:00|83.11|80.31|82.85|80.05|83.11|80.31|82.66|79.86|0
1648777500000|2022-04-01 01:45:00|82.91|80.11|82.98|80.18|83.17|80.37|82.79|79.99|0
1648777800000|2022-04-01 01:50:00|83.01|80.21|82.91|80.11|83.01|80.21|82.34|79.54|0
1648778100000|2022-04-01 01:55:00|82.84|80.04|82.71|79.91|82.91|80.11|82.59|79.79|0
1648778400000|2022-04-01 02:00:00|82.78|79.98|82.58|79.78|82.84|80.04|82.26|79.46|0
1648778700000|2022-04-01 02:05:00|82.55|79.75|82.83|80.03|82.83|80.03|82.45|79.65|0
1648779000000|2022-04-01 02:10:00|82.87|80.07|82.51|79.71|82.9|80.1|82.42|79.62|0
1648779300000|2022-04-01 02:15:00|82.48|79.68|82.44|79.64|82.57|79.77|82.38|79.58|0
1648779600000|2022-04-01 02:20:00|82.48|79.68|82.57|79.77|82.89|80.09|82.44|79.64|0
1648779900000|2022-04-01 02:25:00|82.63|79.83|82.63|79.83|82.69|79.89|82.5|79.7|0
1648780200000|2022-04-01 02:30:00|82.56|79.76|82.37|79.57|82.62|79.82|82.31|79.51|0
1648780500000|2022-04-01 02:35:00|82.34|79.54|81.98|79.18|82.43|79.63|81.92|79.12|0
1648780800000|2022-04-01 02:40:00|82.05|79.25|81.79|78.99|82.05|79.25|81.6|78.8|0
1648781100000|2022-04-01 02:45:00|81.85|79.05|81.53|78.73|81.92|79.12|81.53|78.73|0
1648781400000|2022-04-01 02:50:00|81.6|78.8|81.78|78.98|81.78|78.98|81.47|78.67|0
1648781700000|2022-04-01 02:55:00|81.72|78.92|81.59|78.79|81.72|78.92|81.53|78.73|0
1648782000000|2022-04-01 03:00:00|81.53|78.73|80.96|78.16|81.53|78.73|80.86|78.06|0
1648782300000|2022-04-01 03:05:00|81.02|78.22|81.33|78.53|81.4|78.6|81.02|78.22|0
1648782600000|2022-04-01 03:10:00|81.27|78.47|81.07|78.27|81.33|78.53|81.07|78.27|0
1648782900000|2022-04-01 03:15:00|81.01|78.21|81.01|78.21|81.07|78.27|80.89|78.09|0
1648783200000|2022-04-01 03:20:00|81.07|78.27|80.4|77.6|81.07|78.27|79.74|76.94|0
1648783500000|2022-04-01 03:25:00|80.34|77.54|80.52|77.72|80.59|77.79|80.34|77.54|0
1648783800000|2022-04-01 03:30:00|80.59|77.79|80.71|77.91|80.71|77.91|80.46|77.66|0
1648784100000|2022-04-01 03:35:00|80.64|77.84|80.89|78.09|81.02|78.22|80.64|77.84|0
1648784400000|2022-04-01 03:40:00|80.96|78.16|80.89|78.09|81.02|78.22|80.7|77.9|0
1648784700000|2022-04-01 03:45:00|80.83|78.03|80.82|78.02|80.95|78.15|80.82|78.02|0
1648785000000|2022-04-01 03:50:00|80.76|77.96|80.94|78.14|80.95|78.15|80.7|77.9|0
1648785300000|2022-04-01 03:55:00|81.01|78.21|80.82|78.02|81.07|78.27|80.82|78.02|0
1648785600000|2022-04-01 04:00:00|80.75|77.95|81|78.2|81|78.2|80.75|77.95|0
1648785900000|2022-04-01 04:05:00|80.94|78.14|80.81|78.01|81|78.2|80.81|78.01|0
1648786200000|2022-04-01 04:10:00|80.87|78.07|80.8|78|80.93|78.13|80.8|78|0
1648786500000|2022-04-01 04:15:00|80.87|78.07|80.68|77.88|80.87|78.07|80.68|77.88|0
1648786800000|2022-04-01 04:20:00|80.67|77.87|80.73|77.93|80.8|78|80.67|77.87|0
1648787100000|2022-04-01 04:25:00|80.8|78|80.86|78.06|80.89|78.09|80.8|78|0
1648787400000|2022-04-01 04:30:00|80.92|78.12|80.98|78.18|80.98|78.18|80.79|77.99|0
1648787700000|2022-04-01 04:35:00|81.01|78.21|81.16|78.36|81.17|78.37|80.98|78.18|0
1648788000000|2022-04-01 04:40:00|81.29|78.49|81.54|78.74|81.67|78.87|81.23|78.43|0
1648788300000|2022-04-01 04:45:00|81.6|78.8|81.41|78.61|81.6|78.8|81.35|78.55|0
1648788600000|2022-04-01 04:50:00|81.47|78.67|80.42|77.62|81.79|78.99|79.88|77.08|0
1648788900000|2022-04-01 04:55:00|80.36|77.56|80.48|77.68|80.58|77.78|80.23|77.43|0
1648789200000|2022-04-01 05:00:00|80.61|77.81|80.23|77.43|80.61|77.81|80.23|77.43|0
1648789500000|2022-04-01 05:05:00|80.29|77.49|80.22|77.42|80.35|77.55|80.1|77.3|0
1648789800000|2022-04-01 05:10:00|80.29|77.49|79.72|76.92|80.47|77.67|79.65|76.85|0
1648790100000|2022-04-01 05:15:00|79.65|76.85|79.71|76.91|79.84|77.04|79.59|76.79|0
1648790400000|2022-04-01 05:20:00|79.78|76.98|79.96|77.16|80.02|77.22|79.65|76.85|0
1648790700000|2022-04-01 05:25:00|80.09|77.29|80.08|77.28|80.12|77.32|79.96|77.16|0
1648791000000|2022-04-01 05:30:00|80.02|77.22|80.39|77.59|80.39|77.59|80.02|77.22|0
1648791300000|2022-04-01 05:35:00|80.33|77.53|80.77|77.97|80.84|78.04|80.27|77.47|0
1648791600000|2022-04-01 05:40:00|80.71|77.91|80.45|77.65|80.77|77.97|80.39|77.59|0
1648791900000|2022-04-01 05:45:00|80.51|77.71|80.57|77.77|80.67|77.87|80.45|77.65|0
1648792200000|2022-04-01 05:50:00|80.64|77.84|80.95|78.15|81.14|78.34|80.64|77.84|0
1648792500000|2022-04-01 05:55:00|80.89|78.09|81.14|78.34|81.14|78.34|80.88|78.08|0
1648792800000|2022-04-01 06:00:00|81.26|78.46|80.88|78.08|81.58|78.78|80.82|78.02|0
1648793100000|2022-04-01 06:05:00|80.94|78.14|81.19|78.39|81.51|78.71|80.88|78.08|0
1648793400000|2022-04-01 06:10:00|81.26|78.46|81.06|78.26|81.38|78.58|81.06|78.26|0
1648793700000|2022-04-01 06:15:00|81.13|78.33|80.55|77.75|81.19|78.39|80.55|77.75|0
1648794000000|2022-04-01 06:20:00|80.43|77.63|78.97|76.17|80.43|77.63|78.91|76.11|0
1648794300000|2022-04-01 06:25:00|78.91|76.11|79.16|76.36|79.22|76.42|78.66|75.86|0
1648794600000|2022-04-01 06:30:00|79.22|76.42|79.34|76.54|79.34|76.54|78.84|76.04|0
1648794900000|2022-04-01 06:35:00|79.4|76.6|78.77|75.97|79.44|76.64|78.65|75.85|0
1648795200000|2022-04-01 06:40:00|78.84|76.04|78.49|75.69|78.9|76.1|78.46|75.66|0
1648795500000|2022-04-01 06:45:00|78.52|75.72|78.39|75.59|78.52|75.72|78.27|75.47|0
1648795800000|2022-04-01 06:50:00|78.43|75.63|78.45|75.65|78.64|75.84|78.24|75.44|0
1648796100000|2022-04-01 06:55:00|78.51|75.71|78.45|75.65|78.82|76.02|78.26|75.46|0
1648796400000|2022-04-01 07:00:00|78.51|75.71|78.94|76.14|79.13|76.33|78.45|75.65|0
1648796700000|2022-04-01 07:05:00|78.62|76.22|78.65|76.25|79.12|76.72|78.53|76.13|0
1648797000000|2022-04-01 07:10:00|78.74|76.34|79.17|76.77|79.36|76.96|78.3|75.9|0
1648797300000|2022-04-01 07:15:00|79.08|76.68|78.36|75.96|79.24|76.84|78.24|75.84|0
1648797600000|2022-04-01 07:20:00|78.39|75.99|77.8|75.4|78.42|76.02|77.3|74.9|0
1648797900000|2022-04-01 07:25:00|77.98|75.58|78.48|76.08|78.48|76.08|77.86|75.46|0
1648798200000|2022-04-01 07:30:00|78.66|76.26|79.29|76.89|79.29|76.89|78.41|76.01|0
1648798500000|2022-04-01 07:35:00|79.22|76.82|79.03|76.63|79.79|77.39|78.97|76.57|0
1648798800000|2022-04-01 07:40:00|79.09|76.69|78.97|76.57|79.41|77.01|78.66|76.26|0
1648799100000|2022-04-01 07:45:00|79.09|76.69|78.59|76.19|79.09|76.69|78.4|76|0
1648799400000|2022-04-01 07:50:00|78.52|76.12|77.96|75.56|78.62|76.22|77.96|75.56|0
1648799700000|2022-04-01 07:55:00|77.9|75.5|78.24|75.84|78.52|76.12|77.9|75.5|0
1648800000000|2022-04-01 08:00:00|78.33|75.93|77.62|75.22|78.55|76.15|77.62|75.22|0
1648800300000|2022-04-01 08:05:00|77.65|75.25|78.01|75.61|78.2|75.8|77.64|75.24|0
1648800600000|2022-04-01 08:10:00|78.05|75.65|78.38|75.98|78.38|75.98|77.64|75.24|0
1648800900000|2022-04-01 08:15:00|78.32|75.92|78.32|75.92|78.6|76.2|77.98|75.58|0
1648801200000|2022-04-01 08:20:00|78.25|75.85|77.94|75.54|78.32|75.92|77.76|75.36|0
1648801500000|2022-04-01 08:25:00|78|75.6|77.81|75.41|78.12|75.72|77.63|75.23|0
1648801800000|2022-04-01 08:30:00|77.88|75.48|78|75.6|78.31|75.91|77.88|75.48|0
1648802100000|2022-04-01 08:35:00|77.93|75.53|78.3|75.9|78.3|75.9|77.75|75.35|0
1648802400000|2022-04-01 08:40:00|78.27|75.87|77.56|75.16|78.3|75.9|77.56|75.16|0
1648802700000|2022-04-01 08:45:00|77.49|75.09|77.55|75.15|77.74|75.34|77.31|74.91|0
1648803000000|2022-04-01 08:50:00|77.49|75.09|77.46|75.06|77.74|75.34|77.36|74.96|0
1648803300000|2022-04-01 08:55:00|77.49|75.09|77.55|75.15|77.73|75.33|77.48|75.08|0
1648803600000|2022-04-01 09:00:00|77.64|75.24|78.1|75.7|78.22|75.82|77.64|75.24|0
1648803900000|2022-04-01 09:05:00|78.04|75.64|78.47|76.07|78.6|76.2|78.04|75.64|0
1648804200000|2022-04-01 09:10:00|78.53|76.13|78.22|75.82|78.59|76.19|78.09|75.69|0
1648804500000|2022-04-01 09:15:00|78.19|75.79|78.34|75.94|78.53|76.13|78.09|75.69|0
1648804800000|2022-04-01 09:20:00|78.4|76|77.84|75.44|78.83|76.43|77.1|74.7|0
1648805100000|2022-04-01 09:25:00|77.77|75.37|77.65|75.25|77.9|75.5|77.59|75.19|0
1648805400000|2022-04-01 09:30:00|77.59|75.19|76.78|74.38|77.59|75.19|76.48|74.08|0
1648805700000|2022-04-01 09:35:00|76.72|74.32|77.02|74.62|77.03|74.63|76.54|74.14|0
1648806000000|2022-04-01 09:40:00|77.09|74.69|77.33|74.93|77.64|75.24|77.02|74.62|0
1648806300000|2022-04-01 09:45:00|77.27|74.87|77.51|75.11|77.76|75.36|77.2|74.8|0
1648806600000|2022-04-01 09:50:00|77.45|75.05|76.95|74.55|77.45|75.05|76.71|74.31|0
1648806900000|2022-04-01 09:55:00|76.89|74.49|76.8|74.4|77.07|74.67|76.64|74.24|0
1648807200000|2022-04-01 10:00:00|76.83|74.43|76.91|74.51|78.52|76.12|76.28|73.88|0
1648807500000|2022-04-01 10:05:00|76.94|74.54|76.66|74.26|77.1|74.7|76.66|74.26|0
1648807800000|2022-04-01 10:10:00|76.72|74.32|76.94|74.54|77.03|74.63|76.6|74.2|0
1648808100000|2022-04-01 10:15:00|76.9|74.5|76.81|74.41|77.02|74.62|76.78|74.38|0
1648808400000|2022-04-01 10:20:00|76.84|74.44|77.02|74.62|77.02|74.62|76.78|74.38|0
1648808700000|2022-04-01 10:25:00|76.9|74.5|76.65|74.25|76.96|74.56|76.59|74.19|0
1648809000000|2022-04-01 10:30:00|76.74|74.34|76.65|74.25|76.89|74.49|76.52|74.12|0
1648809300000|2022-04-01 10:35:00|76.71|74.31|77.29|74.89|77.32|74.92|76.64|74.24|0
1648809600000|2022-04-01 10:40:00|77.26|74.86|77.31|74.91|77.41|75.01|77.13|74.73|0
1648809900000|2022-04-01 10:45:00|77.25|74.85|77.43|75.03|77.62|75.22|77.25|74.85|0
1648810200000|2022-04-01 10:50:00|77.49|75.09|77.61|75.21|77.68|75.28|77.43|75.03|0
1648810500000|2022-04-01 10:55:00|77.55|75.15|77.09|74.69|77.74|75.34|76.93|74.53|0
1648810800000|2022-04-01 11:00:00|77.18|74.78|77.11|74.71|77.18|74.78|76.81|74.41|0
1648811100000|2022-04-01 11:05:00|77.05|74.65|77.05|74.65|77.14|74.74|76.81|74.41|0
1648811400000|2022-04-01 11:10:00|76.99|74.59|77.54|75.14|77.6|75.2|76.99|74.59|0
1648811700000|2022-04-01 11:15:00|77.6|75.2|77.53|75.13|77.6|75.2|77.26|74.86|0
1648812000000|2022-04-01 11:20:00|77.6|75.2|77.35|74.95|77.66|75.26|77.22|74.82|0
1648812300000|2022-04-01 11:25:00|77.41|75.01|77.53|75.13|77.53|75.13|77.28|74.88|0
1648812600000|2022-04-01 11:30:00|77.59|75.19|77.4|75|77.71|75.31|77.4|75|0
1648812900000|2022-04-01 11:35:00|77.52|75.12|77.46|75.06|77.71|75.31|77.4|75|0
1648813200000|2022-04-01 11:40:00|77.52|75.12|77.52|75.12|77.58|75.18|77.46|75.06|0
1648813500000|2022-04-01 11:45:00|77.58|75.18|77.27|74.87|77.58|75.18|77.27|74.87|0
1648813800000|2022-04-01 11:50:00|75.95|73.55|76.07|73.67|76.07|73.67|75.95|73.55|0
1648814100000|2022-04-01 11:55:00|76.04|73.64|75.94|73.54|76.13|73.73|75.94|73.54|0
1648814400000|2022-04-01 12:00:00|76.01|73.61|76.25|73.85|76.28|73.88|75.94|73.54|0
1648814700000|2022-04-01 12:05:00|76.19|73.79|75.63|73.23|76.19|73.79|75.63|73.23|0
1648815000000|2022-04-01 12:10:00|75.69|73.29|75.87|73.47|75.87|73.47|75.57|73.17|0
1648815300000|2022-04-01 12:15:00|75.93|73.53|75.87|73.47|75.93|73.53|75.44|73.04|0
1648815600000|2022-04-01 12:20:00|75.81|73.41|75.56|73.16|75.87|73.47|75.44|73.04|0
1648815900000|2022-04-01 12:25:00|75.53|73.13|75.68|73.28|76.17|73.77|75.35|72.95|0
1648816200000|2022-04-01 12:30:00|75.65|73.25|77.28|74.88|77.52|75.12|75.65|73.25|0
1648816500000|2022-04-01 12:35:00|77.27|74.87|77.18|74.78|77.49|75.09|75.81|73.41|0
1648816800000|2022-04-01 12:40:00|77.12|74.72|77.86|75.46|78.17|75.77|77.12|74.72|0
1648817100000|2022-04-01 12:45:00|77.89|75.49|77.98|75.58|77.98|75.58|77.49|75.09|0
1648817400000|2022-04-01 12:50:00|78.04|75.64|78.23|75.83|78.67|76.27|77.92|75.52|0
1648817700000|2022-04-01 12:55:00|78.29|75.89|78.47|76.07|78.54|76.14|78.04|75.64|0
1648818000000|2022-04-01 13:00:00|78.54|76.14|79.35|76.95|79.35|76.95|78.35|75.95|0
1648818300000|2022-04-01 13:05:00|79.29|76.89|78.47|76.07|79.29|76.89|78.41|76.01|0
1648818600000|2022-04-01 13:10:00|78.44|76.04|77.9|75.5|78.53|76.13|77.9|75.5|0
1648818900000|2022-04-01 13:15:00|77.84|75.44|77.4|75|77.84|75.44|77.22|74.82|0
1648819200000|2022-04-01 13:20:00|77.34|74.94|77.77|75.37|77.83|75.43|77.15|74.75|0
1648819500000|2022-04-01 13:25:00|77.65|75.25|78.33|75.93|78.39|75.99|77.52|75.12|0
1648819800000|2022-04-01 13:30:00|78.45|76.05|79.84|77.44|79.84|77.44|77.89|75.49|0
1648820100000|2022-04-01 13:35:00|79.78|77.38|79.78|77.38|80.41|78.01|78.33|75.93|0
1648820400000|2022-04-01 13:40:00|79.72|77.32|80.46|77.58|80.98|78.1|79.65|76.89|0
1648820700000|2022-04-01 13:45:00|80.4|77.52|79.76|76.88|80.98|78.1|79.19|76.31|0
1648821000000|2022-04-01 13:50:00|79.82|76.94|82.07|79.19|82.39|79.51|79.57|76.69|0
1648821300000|2022-04-01 13:55:00|82.2|79.32|81.06|78.18|82.33|79.45|81|78.12|0
1648821600000|2022-04-01 14:00:00|81.39|78.51|81.87|78.99|82.78|79.9|80.58|77.7|0
1648821900000|2022-04-01 14:05:00|81.74|78.86|81.67|78.79|81.99|79.11|80.83|77.95|0
1648822200000|2022-04-01 14:10:00|81.54|78.66|79.81|76.93|81.54|78.66|79.55|76.67|0
1648822500000|2022-04-01 14:15:00|79.87|76.99|82.02|79.14|82.08|79.2|79.81|76.93|0
1648822800000|2022-04-01 14:20:00|81.89|79.01|84.75|81.87|85.08|82.2|81.5|78.62|0
1648823100000|2022-04-01 14:25:00|84.62|81.74|84.95|82.07|85.61|82.73|84.35|81.47|0
1648823400000|2022-04-01 14:30:00|84.88|82|83.82|80.94|84.95|82.07|83.75|80.87|0
1648823700000|2022-04-01 14:35:00|83.62|80.74|83.27|80.39|84.08|81.2|82.35|79.47|0
1648824000000|2022-04-01 14:40:00|83.4|80.52|83|80.12|84.39|81.51|82.87|79.99|0
1648824300000|2022-04-01 14:45:00|83.13|80.25|82.08|79.2|83.13|80.25|81.5|78.62|0
1648824600000|2022-04-01 14:50:00|81.95|79.07|80.85|77.97|82.34|79.46|80.79|77.91|0
1648824900000|2022-04-01 14:55:00|80.79|77.91|81.19|78.79|81.45|79.05|80.48|77.72|0
1648825200000|2022-04-01 15:00:00|81.32|78.92|81.38|78.98|81.7|79.3|80.93|78.53|0
1648825500000|2022-04-01 15:05:00|81.31|78.91|80.28|77.88|81.77|79.37|80.02|77.62|0
1648825800000|2022-04-01 15:10:00|80.34|77.94|80.76|78.36|81.02|78.62|79.42|77.02|0
1648826100000|2022-04-01 15:15:00|80.89|78.49|80.63|78.23|81.35|78.95|80.31|77.91|0
1648826400000|2022-04-01 15:20:00|80.57|78.17|80.5|78.1|81.15|78.75|79.79|77.39|0
1648826700000|2022-04-01 15:25:00|80.43|78.03|81.27|78.87|81.34|78.94|80.11|77.71|0
1648827000000|2022-04-01 15:30:00|81.08|78.68|82.43|80.03|82.76|80.36|81.08|78.68|0
1648827300000|2022-04-01 15:35:00|82.49|80.09|83.68|81.28|84.14|81.74|82.46|80.06|0
1648827600000|2022-04-01 15:40:00|83.71|81.31|84.87|82.47|85.08|82.68|83.71|81.31|0
1648827900000|2022-04-01 15:45:00|85.01|82.61|84.93|82.53|85.57|83.17|83.29|80.89|0
1648828200000|2022-04-01 15:50:00|85.13|82.73|83.73|81.33|85.4|83|83.4|81|0
1648828500000|2022-04-01 15:55:00|83.96|81.56|85.46|83.06|86|83.6|83.96|81.56|0
1648828800000|2022-04-01 16:00:00|85.73|83.33|86.37|83.97|86.4|84|85.36|82.96|0
1648829100000|2022-04-01 16:05:00|86.47|84.07|87.38|84.98|88.21|85.81|86.47|84.07|0
1648829400000|2022-04-01 16:10:00|87.32|84.92|87.24|84.84|88.07|85.67|87.11|84.71|0
1648829700000|2022-04-01 16:15:00|87.18|84.78|87.65|85.25|88.27|85.87|86.84|84.44|0
1648830000000|2022-04-01 16:20:00|87.79|85.39|86.97|84.57|87.86|85.46|86.63|84.23|0
1648830300000|2022-04-01 16:25:00|86.69|84.29|86.22|83.82|87.17|84.77|86.15|83.75|0
1648830600000|2022-04-01 16:30:00|86.35|83.95|88.46|86.06|88.81|86.41|86.35|83.95|0
1648830900000|2022-04-01 16:35:00|88.53|86.13|88.05|85.65|89.15|86.75|87.91|85.51|0
1648831200000|2022-04-01 16:40:00|88.12|85.72|86.75|84.35|88.6|86.2|86.75|84.35|0
1648831500000|2022-04-01 16:45:00|86.82|84.42|86.61|84.21|87.77|85.37|86.54|84.14|0
1648831800000|2022-04-01 16:50:00|86.68|84.28|86.81|84.41|87.69|85.29|86.4|84|0
1648832100000|2022-04-01 16:55:00|86.74|84.34|87.55|85.15|87.62|85.22|86.27|83.87|0
1648832400000|2022-04-01 17:00:00|87.42|85.02|87.1|84.7|88.03|85.63|86.69|84.29|0
1648832700000|2022-04-01 17:05:00|87.03|84.63|87.3|84.9|87.3|84.9|86.21|83.81|0
1648833000000|2022-04-01 17:10:00|87.34|84.94|87.92|85.52|88.26|85.86|87.34|84.94|0
1648833300000|2022-04-01 17:15:00|87.98|85.58|87.84|85.44|88.4|86|87.71|85.31|0
1648833600000|2022-04-01 17:20:00|87.77|85.37|87.43|85.03|89.09|86.69|87.36|84.96|0
1648833900000|2022-04-01 17:25:00|87.5|85.1|87.7|85.3|88.11|85.71|87.39|84.99|0
1648834200000|2022-04-01 17:30:00|87.77|85.37|87.69|85.29|87.9|85.5|86.91|84.51|0
1648834500000|2022-04-01 17:35:00|87.76|85.36|85.38|82.98|87.76|85.36|84.98|82.58|0
1648834800000|2022-04-01 17:40:00|85.32|82.92|85.18|82.78|85.52|83.12|84.38|81.98|0
1648835100000|2022-04-01 17:45:00|85.31|82.91|85.41|83.01|85.92|83.52|85.24|82.84|0
1648835400000|2022-04-01 17:50:00|85.58|83.18|85.13|82.73|85.98|83.58|84.89|82.49|0
1648835700000|2022-04-01 17:55:00|85.16|82.76|84.49|82.09|85.43|83.03|84.15|81.75|0
1648836000000|2022-04-01 18:00:00|84.55|82.15|81.82|79.42|84.75|82.35|81.82|79.42|0
1648836300000|2022-04-01 18:05:00|81.89|79.49|81.69|79.29|82.21|79.81|80.71|78.31|0
1648836600000|2022-04-01 18:10:00|81.82|79.42|81.6|79.2|83.14|80.74|81.23|78.83|0
1648836900000|2022-04-01 18:15:00|81.47|79.07|81.05|78.65|81.53|79.13|80.15|77.75|0
1648837200000|2022-04-01 18:20:00|81.11|78.71|80.85|78.45|81.18|78.78|80.08|77.68|0
1648837500000|2022-04-01 18:25:00|80.92|78.52|79.24|76.84|80.98|78.58|79.24|76.84|0
1648837800000|2022-04-01 18:30:00|79.3|76.9|78.16|75.76|79.43|77.03|78.03|75.63|0
1648838100000|2022-04-01 18:35:00|78.09|75.69|79.1|76.7|79.62|77.22|78.09|75.69|0
1648838400000|2022-04-01 18:40:00|79.04|76.64|77.51|75.11|80.24|77.84|77.29|74.89|0
1648838700000|2022-04-01 18:45:00|77.54|75.14|78.17|75.77|78.23|75.83|76.91|74.51|0
1648839000000|2022-04-01 18:50:00|78.1|75.7|78.8|76.4|78.93|76.53|78.04|75.64|0
1648839300000|2022-04-01 18:55:00|78.74|76.34|79.31|76.91|79.69|77.29|78.16|75.76|0
1648839600000|2022-04-01 19:00:00|79.5|77.1|78.35|75.95|79.57|77.17|77.65|75.25|0
1648839900000|2022-04-01 19:05:00|78.47|76.07|79.17|76.77|79.24|76.84|77.65|75.25|0
1648840200000|2022-04-01 19:10:00|79.11|76.71|79.23|76.83|80.4|78|78.73|76.33|0
1648840500000|2022-04-01 19:15:00|79.36|76.96|81.63|79.23|81.63|79.23|78.85|76.45|0
1648840800000|2022-04-01 19:20:00|81.76|79.36|81.26|78.86|82.23|79.83|79.85|77.45|0
1648841100000|2022-04-01 19:25:00|81.32|78.92|80.86|78.46|81.45|79.05|80.6|78.2|0
1648841400000|2022-04-01 19:30:00|80.67|78.27|82.17|79.77|82.64|80.24|80.21|77.81|0
1648841700000|2022-04-01 19:35:00|82.11|79.71|81.97|79.57|82.77|80.37|81.77|79.37|0
1648842000000|2022-04-01 19:40:00|82.04|79.64|83.46|81.06|83.46|81.06|80.79|78.39|0
1648842300000|2022-04-01 19:45:00|83.26|80.86|82.07|79.67|84.06|81.66|82.07|79.67|0
1648842600000|2022-04-01 19:50:00|80.96|78.56|78.18|75.3|81.33|78.82|78.05|75.17|0
1648842900000|2022-04-01 19:55:00|78.43|75.55|77.26|74.38|78.68|75.8|76.2|73.32|0
1648843200000|2022-04-01 20:00:00|76.88|74|76.58|74.18|77.89|75.01|76.33|73.93|0
1648843500000|2022-04-01 20:05:00|76.64|74.24|77.26|74.86|77.33|74.93|76.58|74.18|0
1648843800000|2022-04-01 20:10:00|77.33|74.93|78.46|76.06|78.46|76.06|77.26|74.86|0
1649055900000|2022-04-04 07:05:00|74.36|71.96|75.8|73.4|76.08|73.68|74.3|71.9|0
1649056200000|2022-04-04 07:10:00|75.83|73.43|77.78|75.38|77.97|75.57|75.77|73.37|0
1649056500000|2022-04-04 07:15:00|77.84|75.44|77.21|74.81|78.07|75.67|76.83|74.43|0
1649056800000|2022-04-04 07:20:00|77.3|74.9|77.45|75.05|77.58|75.18|76.95|74.55|0
1649057100000|2022-04-04 07:25:00|77.39|74.99|77.45|75.05|77.77|75.37|77.17|74.77|0
1649057400000|2022-04-04 07:30:00|77.39|74.99|76.57|74.17|77.39|74.99|76.57|74.17|0
1649057700000|2022-04-04 07:35:00|76.6|74.2|76.41|74.01|76.82|74.42|76.31|73.91|0
1649058000000|2022-04-04 07:40:00|76.37|73.97|76.87|74.47|76.87|74.47|76.19|73.79|0
1649058300000|2022-04-04 07:45:00|76.91|74.51|76.87|74.47|77|74.6|76.87|74.47|0
1649058600000|2022-04-04 07:50:00|76.93|74.53|76.87|74.47|76.93|74.53|76.87|74.47|0
1649058900000|2022-04-04 07:55:00|76.93|74.53|76.93|74.53|77.3|74.9|76.86|74.46|0
1649059200000|2022-04-04 08:00:00|76.86|74.46|77.49|75.09|77.87|75.47|76.42|74.02|0
1649059500000|2022-04-04 08:05:00|77.46|75.06|77.36|74.96|77.74|75.34|76.98|74.58|0
1649059800000|2022-04-04 08:10:00|77.3|74.9|76.98|74.58|77.49|75.09|76.98|74.58|0
1649060100000|2022-04-04 08:15:00|77.04|74.64|76.97|74.57|77.42|75.02|76.91|74.51|0
1649060400000|2022-04-04 08:20:00|76.91|74.51|76.53|74.13|77.1|74.7|76.41|74.01|0
1649060700000|2022-04-04 08:25:00|76.59|74.19|76.09|73.69|76.97|74.57|76.09|73.69|0
1649061000000|2022-04-04 08:30:00|76.03|73.63|75.71|73.31|76.09|73.69|75.59|73.19|0
1649061300000|2022-04-04 08:35:00|75.65|73.25|76.58|74.18|76.96|74.56|75.52|73.12|0
1649061600000|2022-04-04 08:40:00|76.74|74.34|76.62|74.22|77.27|74.87|76.55|74.15|0
1649061900000|2022-04-04 08:45:00|76.56|74.16|77.14|74.74|77.58|75.18|76.24|73.84|0
1649062200000|2022-04-04 08:50:00|77.11|74.71|76.82|74.42|77.2|74.8|76.82|74.42|0
1649062500000|2022-04-04 08:55:00|76.76|74.36|76.88|74.48|76.95|74.55|76.67|74.27|0
1649062800000|2022-04-04 09:00:00|76.94|74.54|76|73.6|76.94|74.54|75.97|73.57|0
1649063100000|2022-04-04 09:05:00|76.07|73.67|75.13|72.73|76.07|73.67|74.95|72.55|0
1649063400000|2022-04-04 09:10:00|75.07|72.67|74.61|72.21|75.07|72.67|74.52|72.12|0
1649063700000|2022-04-04 09:15:00|74.58|72.18|74.88|72.48|74.94|72.54|74.39|71.99|0
1649064000000|2022-04-04 09:20:00|74.91|72.51|74.69|72.29|75|72.6|74.51|72.11|0
1649064300000|2022-04-04 09:25:00|74.75|72.35|74.87|72.47|74.88|72.48|74.72|72.32|0
1649064600000|2022-04-04 09:30:00|74.81|72.41|75.06|72.66|75.46|73.06|74.81|72.41|0
1649064900000|2022-04-04 09:35:00|75.05|72.65|74.5|72.1|75.05|72.65|74.2|71.8|0
1649065200000|2022-04-04 09:40:00|74.38|71.98|74.68|72.28|74.71|72.31|74.31|71.91|0
1649065500000|2022-04-04 09:45:00|74.62|72.22|74.55|72.15|74.8|72.4|74.55|72.15|0
1649065800000|2022-04-04 09:50:00|74.49|72.09|74.86|72.46|74.86|72.46|74.31|71.91|0
1649066100000|2022-04-04 09:55:00|74.79|72.39|74.24|71.84|74.79|72.39|73.88|71.48|0
1649066400000|2022-04-04 10:00:00|74.21|71.81|74.48|72.08|74.48|72.08|73.94|71.54|0
1649066700000|2022-04-04 10:05:00|74.42|72.02|74.23|71.83|74.48|72.08|74.17|71.77|0
1649067000000|2022-04-04 10:10:00|74.17|71.77|73.93|71.53|74.48|72.08|73.93|71.53|0
1649067300000|2022-04-04 10:15:00|73.99|71.59|73.86|71.46|74.11|71.71|73.32|70.92|0
1649067600000|2022-04-04 10:20:00|73.8|71.4|73.62|71.22|73.98|71.58|73.37|70.97|0
1649067900000|2022-04-04 10:25:00|73.59|71.19|74.34|71.94|74.34|71.94|73.49|71.09|0
1649068200000|2022-04-04 10:30:00|74.31|71.91|74.52|72.12|74.58|72.18|74.28|71.88|0
1649068500000|2022-04-04 10:35:00|74.58|72.18|74.82|72.42|74.83|72.43|74.58|72.18|0
1649068800000|2022-04-04 10:40:00|74.89|72.49|74.94|72.54|75.01|72.61|74.64|72.24|0
1649069100000|2022-04-04 10:45:00|74.88|72.48|74.94|72.54|75|72.6|74.76|72.36|0
1649069400000|2022-04-04 10:50:00|75|72.6|75.06|72.66|75.19|72.79|74.88|72.48|0
1649069700000|2022-04-04 10:55:00|75.12|72.72|75.06|72.66|75.24|72.84|75.03|72.63|0
1649070000000|2022-04-04 11:00:00|75.12|72.72|74.84|72.44|75.18|72.78|74.81|72.41|0
1649070300000|2022-04-04 11:05:00|74.81|72.41|74.5|72.1|74.96|72.56|74.5|72.1|0
1649070600000|2022-04-04 11:10:00|74.56|72.16|74.49|72.09|74.74|72.34|74.37|71.97|0
1649070900000|2022-04-04 11:15:00|74.55|72.15|74.09|71.69|74.55|72.15|73.76|71.36|0
1649071200000|2022-04-04 11:20:00|74.06|71.66|74.12|71.72|74.18|71.78|73.82|71.42|0
1649071500000|2022-04-04 11:25:00|74.06|71.66|74.06|71.66|74.36|71.96|74.06|71.66|0
1649071800000|2022-04-04 11:30:00|74.09|71.69|74.48|72.08|74.48|72.08|73.99|71.59|0
1649072100000|2022-04-04 11:35:00|74.42|72.02|74.66|72.26|74.91|72.51|74.42|72.02|0
1649072400000|2022-04-04 11:40:00|74.6|72.2|74.53|72.13|74.66|72.26|74.47|72.07|0
1649072700000|2022-04-04 11:45:00|74.59|72.19|74.78|72.38|74.84|72.44|74.53|72.13|0
1649073000000|2022-04-04 11:50:00|74.84|72.44|74.22|71.82|74.84|72.44|74.22|71.82|0
1649073300000|2022-04-04 11:55:00|74.16|71.76|73.76|71.36|74.22|71.82|73.43|71.03|0
1649073600000|2022-04-04 12:00:00|73.73|71.33|74.15|71.75|74.21|71.81|73.49|71.09|0
1649073900000|2022-04-04 12:05:00|74.18|71.78|74.52|72.12|74.58|72.18|74.18|71.78|0
1649074200000|2022-04-04 12:10:00|74.45|72.05|74.27|71.87|74.52|72.12|74.02|71.62|0
1649074500000|2022-04-04 12:15:00|74.33|71.93|74.14|71.74|74.33|71.93|73.9|71.5|0
1649074800000|2022-04-04 12:20:00|74.2|71.8|73.59|71.19|74.2|71.8|73.53|71.13|0
1649075100000|2022-04-04 12:25:00|73.65|71.25|74.2|71.8|74.26|71.86|73.41|71.01|0
1649075400000|2022-04-04 12:30:00|74.14|71.74|73.83|71.43|74.26|71.86|73.77|71.37|0
1649075700000|2022-04-04 12:35:00|73.77|71.37|74.49|72.09|74.49|72.09|73.71|71.31|0
1649076000000|2022-04-04 12:40:00|74.43|72.03|74.55|72.15|74.74|72.34|74.25|71.85|0
1649076300000|2022-04-04 12:45:00|74.61|72.21|75.72|73.32|75.91|73.51|74.61|72.21|0
1649076600000|2022-04-04 12:50:00|75.66|73.26|75.65|73.25|75.72|73.32|75.38|72.98|0
1649076900000|2022-04-04 12:55:00|75.72|73.32|75.93|73.53|76.21|73.81|75.65|73.25|0
1649077200000|2022-04-04 13:00:00|75.96|73.56|75.21|72.81|75.96|73.56|75.15|72.75|0
1649077500000|2022-04-04 13:05:00|75.28|72.88|75.27|72.87|75.46|73.06|75.09|72.69|0
1649077800000|2022-04-04 13:10:00|75.33|72.93|74.84|72.44|75.33|72.93|74.78|72.38|0
1649078100000|2022-04-04 13:15:00|74.78|72.38|74.41|72.01|74.78|72.38|74.41|72.01|0
1649078400000|2022-04-04 13:20:00|74.47|72.07|74.71|72.31|74.83|72.43|74.4|72|0
1649078700000|2022-04-04 13:25:00|74.65|72.25|75.32|72.92|75.32|72.92|74.58|72.18|0
1649079000000|2022-04-04 13:30:00|75.44|73.04|77.39|74.99|77.71|75.31|75.32|72.92|0
1649079300000|2022-04-04 13:35:00|77.46|75.06|77.07|74.67|77.46|75.06|76.2|73.8|0
1649079600000|2022-04-04 13:40:00|76.95|74.55|74.22|71.82|76.95|74.55|73.85|71.45|0
1649079900000|2022-04-04 13:45:00|74.1|71.7|73.79|71.39|75.33|72.93|73.79|71.39|0
1649080200000|2022-04-04 13:50:00|73.85|71.45|71.95|69.55|73.85|71.45|71.83|69.43|0
1649080500000|2022-04-04 13:55:00|71.83|69.43|70.86|68.46|72.03|69.63|70.33|67.93|0
1649080800000|2022-04-04 14:00:00|70.8|68.4|70.74|68.34|71.16|68.76|70.62|68.22|0
1649081100000|2022-04-04 14:05:00|70.8|68.4|71.15|68.75|71.21|68.81|70.56|68.16|0
1649081400000|2022-04-04 14:10:00|70.91|68.51|71.74|69.34|72.02|69.62|70.5|68.1|0
1649081700000|2022-04-04 14:15:00|71.86|69.46|71.86|69.46|73.31|70.91|71.74|69.34|0
1649082000000|2022-04-04 14:20:00|71.74|69.34|70.73|68.33|72.04|69.64|70.55|68.15|0
1649082300000|2022-04-04 14:25:00|70.67|68.27|70.13|67.73|71.08|68.68|70.13|67.73|0
1649082600000|2022-04-04 14:30:00|70.07|67.67|70.66|68.26|70.72|68.32|69.96|67.56|0
1649082900000|2022-04-04 14:35:00|70.6|68.2|70.36|67.96|71.31|68.91|69.89|67.49|0
1649083200000|2022-04-04 14:40:00|70.24|67.84|72.44|70.04|72.44|70.04|69.23|66.83|0
1649083500000|2022-04-04 14:45:00|72.26|69.86|71.48|69.08|72.56|70.16|71.19|68.79|0
1649083800000|2022-04-04 14:50:00|71.54|69.14|72.37|69.97|72.37|69.97|70.55|68.15|0
1649084100000|2022-04-04 14:55:00|72.73|70.33|72.55|70.15|73.09|70.69|72.07|69.67|0
1649084400000|2022-04-04 15:00:00|72.43|70.03|71.12|68.72|72.67|70.27|70.95|68.55|0
1649084700000|2022-04-04 15:05:00|71.18|68.78|70.15|67.75|71.35|68.95|69.92|67.52|0
1649085000000|2022-04-04 15:10:00|70.1|67.7|70.56|68.16|71.03|68.63|70.1|67.7|0
1649085300000|2022-04-04 15:15:00|70.5|68.1|70.5|68.1|70.97|68.57|70.44|68.04|0
1649085600000|2022-04-04 15:20:00|70.73|68.33|70.32|67.92|70.85|68.45|70.32|67.92|0
1649085900000|2022-04-04 15:25:00|70.2|67.8|70.02|67.62|70.61|68.21|69.97|67.57|0
1649086200000|2022-04-04 15:30:00|69.97|67.57|70.08|67.68|70.26|67.86|69.5|67.1|0
1649086500000|2022-04-04 15:35:00|70.14|67.74|70.13|67.73|70.72|68.32|69.9|67.5|0
1649086800000|2022-04-04 15:40:00|70.25|67.85|70.19|67.79|70.31|67.91|69.96|67.56|0
1649087100000|2022-04-04 15:45:00|70.13|67.73|68.86|66.46|70.36|67.96|68.63|66.23|0
1649087400000|2022-04-04 15:50:00|68.92|66.52|68.43|66.03|69.03|66.63|68.4|66|0
1649087700000|2022-04-04 15:55:00|68.4|66|68.62|66.22|68.68|66.28|68.17|65.77|0
1649088000000|2022-04-04 16:00:00|68.57|66.17|68.85|66.45|68.97|66.57|68.56|66.16|0
1649088300000|2022-04-04 16:05:00|68.91|66.51|68.11|65.71|69.08|66.68|67.88|65.48|0
1649088600000|2022-04-04 16:10:00|68.05|65.65|67.7|65.3|68.39|65.99|67.7|65.3|0
1649088900000|2022-04-04 16:15:00|67.76|65.36|68.04|65.64|68.16|65.76|67.7|65.3|0
1649089200000|2022-04-04 16:20:00|67.99|65.59|68.1|65.7|68.33|65.93|67.87|65.47|0
1649089500000|2022-04-04 16:25:00|68.04|65.64|67.86|65.46|68.21|65.81|67.75|65.35|0
1649089800000|2022-04-04 16:30:00|67.92|65.52|67.86|65.46|67.98|65.58|67.58|65.18|0
1649090100000|2022-04-04 16:35:00|67.83|65.43|68.68|66.28|68.97|66.57|67.75|65.35|0
1649090400000|2022-04-04 16:40:00|68.74|66.34|69.09|66.69|69.44|67.04|68.68|66.28|0
1649090700000|2022-04-04 16:45:00|69.03|66.63|68.79|66.39|69.38|66.98|68.74|66.34|0
1649091000000|2022-04-04 16:50:00|68.74|66.34|68.85|66.45|69.14|66.74|68.68|66.28|0
1649091300000|2022-04-04 16:55:00|68.91|66.51|69.31|66.91|69.31|66.91|68.9|66.5|0
1649091600000|2022-04-04 17:00:00|69.37|66.97|69.42|67.02|69.84|67.44|69.31|66.91|0
1649091900000|2022-04-04 17:05:00|69.48|67.08|69.25|66.85|69.71|67.31|69.13|66.73|0
1649092200000|2022-04-04 17:10:00|69.3|66.9|69.3|66.9|69.48|67.08|69.18|66.78|0
1649092500000|2022-04-04 17:15:00|69.24|66.84|68.81|66.41|69.47|67.07|68.3|65.9|0
1649092800000|2022-04-04 17:20:00|68.87|66.47|68.75|66.35|69.1|66.7|68.58|66.18|0
1649093100000|2022-04-04 17:25:00|68.81|66.41|68.51|66.11|68.87|66.47|68.46|66.06|0
1649093400000|2022-04-04 17:30:00|68.57|66.17|68.45|66.05|68.63|66.23|68.17|65.77|0
1649093700000|2022-04-04 17:35:00|68.4|66|68.8|66.4|68.83|66.43|68.22|65.82|0
1649094000000|2022-04-04 17:40:00|68.74|66.34|68.3|65.9|68.91|66.51|68.3|65.9|0
1649094300000|2022-04-04 17:45:00|68.22|65.82|68.5|66.1|68.56|66.16|68.22|65.82|0
1649094600000|2022-04-04 17:50:00|68.44|66.04|68.21|65.81|68.44|66.04|68.04|65.64|0
1649094900000|2022-04-04 17:55:00|68.15|65.75|67.48|65.08|68.39|65.99|67.31|64.91|0
1649095200000|2022-04-04 18:00:00|67.42|65.02|67.36|64.96|67.94|65.54|67.36|64.96|0
1649095500000|2022-04-04 18:05:00|67.31|64.91|68.86|66.46|68.86|66.46|67.31|64.91|0
1649095800000|2022-04-04 18:10:00|68.8|66.4|69.25|66.85|69.36|66.96|68.39|65.99|0
1649096100000|2022-04-04 18:15:00|69.19|66.79|68.55|66.15|69.48|67.08|68.49|66.09|0
1649096400000|2022-04-04 18:20:00|68.49|66.09|68.31|65.91|68.72|66.32|68.31|65.91|0
1649096700000|2022-04-04 18:25:00|68.26|65.86|67.7|65.3|68.38|65.98|67.59|65.19|0
1649097000000|2022-04-04 18:30:00|67.67|65.27|67.41|65.01|68.1|65.7|67.41|65.01|0
1649097300000|2022-04-04 18:35:00|67.47|65.07|67.41|65.01|67.58|65.18|67.3|64.9|0
1649097600000|2022-04-04 18:40:00|67.47|65.07|67.46|65.06|67.69|65.29|67.41|65.01|0
1649097900000|2022-04-04 18:45:00|67.52|65.12|67.4|65|67.52|65.12|66.89|64.49|0
1649098200000|2022-04-04 18:50:00|67.35|64.95|66.89|64.49|67.63|65.23|66.89|64.49|0
1649098500000|2022-04-04 18:55:00|66.83|64.43|67.28|64.88|67.28|64.88|66.22|63.82|0
1649098800000|2022-04-04 19:00:00|67.34|64.94|67.22|64.82|67.68|65.28|67.05|64.65|0
1649099100000|2022-04-04 19:05:00|67.05|64.65|66.99|64.59|67.34|64.94|66.71|64.31|0
1649099400000|2022-04-04 19:10:00|66.82|64.42|67.05|64.65|67.56|65.16|66.65|64.25|0
1649099700000|2022-04-04 19:15:00|66.99|64.59|67.36|64.96|67.5|65.1|66.93|64.53|0
1649100000000|2022-04-04 19:20:00|67.27|64.87|66.64|64.24|67.27|64.87|66.59|64.19|0
1649100300000|2022-04-04 19:25:00|66.59|64.19|67.09|64.69|67.26|64.86|66.59|64.19|0
1649100600000|2022-04-04 19:30:00|67.15|64.75|66.98|64.58|67.38|64.98|66.69|64.29|0
1649100900000|2022-04-04 19:35:00|67.03|64.63|65.51|63.11|67.09|64.69|65.35|62.95|0
1649101200000|2022-04-04 19:40:00|65.46|63.06|66.3|63.9|66.36|63.96|65.23|62.83|0
1649101500000|2022-04-04 19:45:00|66.41|64.01|65.73|63.33|66.58|64.18|65.12|62.72|0
1649101800000|2022-04-04 19:50:00|65.62|63.22|64.39|61.99|65.73|63.33|64|61.6|0
1649102100000|2022-04-04 19:55:00|64.28|61.88|63.89|61.49|65.56|63.16|63.67|61.27|0
1649102400000|2022-04-04 20:00:00|63.72|61.32|64.16|61.76|64.27|61.87|63.61|61.21|0
1649102700000|2022-04-04 20:05:00|64.22|61.82|63.99|61.59|64.22|61.82|63.78|61.38|0
1649103000000|2022-04-04 20:10:00|64.05|61.65|64.79|62.39|64.79|62.39|63.83|61.43|0
1649103300000|2022-04-04 20:15:00|64.93|62.13|64.65|61.85|64.93|62.13|64.48|61.68|0
1649103600000|2022-04-04 20:20:00|64.59|61.79|64.37|61.57|64.65|61.85|64.34|61.54|0
1649103900000|2022-04-04 20:25:00|64.32|61.52|64.48|61.68|64.51|61.71|64.31|61.51|0
1649104200000|2022-04-04 20:30:00|64.53|61.73|64.42|61.62|64.59|61.79|64.42|61.62|0
1649104500000|2022-04-04 20:35:00|64.39|61.59|64.2|61.4|64.42|61.62|64.2|61.4|0
1649104800000|2022-04-04 20:40:00|64.14|61.34|64.19|61.39|64.25|61.45|64.11|61.31|0
1649105100000|2022-04-04 20:45:00|64.25|61.45|64.69|61.89|64.69|61.89|64.25|61.45|0
1649105400000|2022-04-04 20:50:00|64.68|61.88|64.57|61.77|64.85|62.05|64.57|61.77|0
1649105700000|2022-04-04 20:55:00|64.52|61.72|64.88|62.08|64.93|62.13|64.46|61.66|0
1649106000000|2022-04-04 21:00:00|64.85|62.05|64.81|62.01|64.9|62.1|64.81|62.01|0
1649106300000|2022-04-04 21:05:00|64.85|62.05|64.8|62|64.92|62.12|64.8|62|0
1649106600000|2022-04-04 21:10:00|64.83|62.03|64.83|62.03|64.93|62.13|64.82|62.02|0
1649106900000|2022-04-04 21:15:00|64.86|62.06|64.86|62.06|64.88|62.08|64.81|62.01|0
1649107200000|2022-04-04 21:20:00|64.87|62.07|64.81|62.01|64.92|62.12|64.81|62.01|0
1649107500000|2022-04-04 21:25:00|64.73|61.93|64.64|61.84|64.81|62.01|64.63|61.83|0
1649107800000|2022-04-04 21:30:00|64.63|61.83|64.71|61.91|64.73|61.93|64.63|61.83|0
1649108100000|2022-04-04 21:35:00|64.68|61.88|64.7|61.9|64.71|61.91|64.65|61.85|0
1649108400000|2022-04-04 21:40:00|64.72|61.92|64.74|61.94|64.83|62.03|64.7|61.9|0
1649108700000|2022-04-04 21:45:00|64.75|61.95|64.74|61.94|64.75|61.95|64.73|61.93|0
1649109300000|2022-04-04 21:55:00|64.72|61.92|64.63|61.83|64.72|61.92|64.63|61.83|0
1649109600000|2022-04-04 22:00:00|64.64|61.84|64.86|62.06|65|62.2|64.64|61.84|0
1649109900000|2022-04-04 22:05:00|64.91|62.11|64.85|62.05|64.97|62.17|64.74|61.94|0
1649110200000|2022-04-04 22:10:00|64.91|62.11|64.79|61.99|64.91|62.11|64.77|61.97|0
1649110500000|2022-04-04 22:15:00|64.74|61.94|64.96|62.16|65.01|62.21|64.74|61.94|0
1649110800000|2022-04-04 22:20:00|64.93|62.13|65.01|62.21|65.01|62.21|64.9|62.1|0
1649111100000|2022-04-04 22:25:00|64.95|62.15|64.9|62.1|65.07|62.27|64.84|62.04|0
1649111400000|2022-04-04 22:30:00|64.92|62.12|65|62.2|65.06|62.26|64.89|62.09|0
1649111700000|2022-04-04 22:35:00|65.06|62.26|65.11|62.31|65.17|62.37|65|62.2|0
1649112000000|2022-04-04 22:40:00|65.17|62.37|65.11|62.31|65.17|62.37|65.05|62.25|0
1649112300000|2022-04-04 22:45:00|65.05|62.25|64.99|62.19|65.05|62.25|64.94|62.14|0
1649112600000|2022-04-04 22:50:00|64.97|62.17|65.05|62.25|65.1|62.3|64.97|62.17|0
1649112900000|2022-04-04 22:55:00|64.99|62.19|64.99|62.19|65.05|62.25|64.99|62.19|0
1649113200000|2022-04-04 23:00:00|65.04|62.24|64.98|62.18|65.04|62.24|64.98|62.18|0
1649113500000|2022-04-04 23:05:00|65.04|62.24|64.98|62.18|65.09|62.29|64.98|62.18|0
1649113800000|2022-04-04 23:10:00|65.01|62.21|65.09|62.29|65.09|62.29|65.01|62.21|0
1649114100000|2022-04-04 23:15:00|65.03|62.23|65.03|62.23|65.06|62.26|65.03|62.23|0
1649114400000|2022-04-04 23:20:00|65.08|62.28|65.08|62.28|65.14|62.34|65.03|62.23|0
1649114700000|2022-04-04 23:25:00|65.02|62.22|65.02|62.22|65.13|62.33|65.02|62.22|0
1649115000000|2022-04-04 23:30:00|64.97|62.17|64.69|61.89|64.97|62.17|64.69|61.89|0
1649115300000|2022-04-04 23:35:00|64.74|61.94|64.74|61.94|64.8|62|64.71|61.91|0
1649115600000|2022-04-04 23:40:00|64.79|61.99|64.79|61.99|64.9|62.1|64.74|61.94|0
1649115900000|2022-04-04 23:45:00|64.85|62.05|65.12|62.32|65.12|62.32|64.79|61.99|0
1649116200000|2022-04-04 23:50:00|65.06|62.26|65.12|62.32|65.18|62.38|65.06|62.26|0
1649116500000|2022-04-04 23:55:00|65.06|62.26|65.34|62.54|65.34|62.54|65.06|62.26|0
1649116800000|2022-04-05 00:00:00|65.28|62.48|65.78|62.98|65.78|62.98|65.28|62.48|0
1649117100000|2022-04-05 00:05:00|65.72|62.92|65.67|62.87|65.78|62.98|65.55|62.75|0
1649117400000|2022-04-05 00:10:00|65.64|62.84|65.61|62.81|65.67|62.87|65.47|62.67|0
1649117700000|2022-04-05 00:15:00|65.66|62.86|65.74|62.94|65.94|63.14|65.61|62.81|0
1649118000000|2022-04-05 00:20:00|65.71|62.91|65.82|63.02|65.82|63.02|65.66|62.86|0
1649118300000|2022-04-05 00:25:00|65.77|62.97|65.76|62.96|65.93|63.13|65.71|62.91|0
1649118600000|2022-04-05 00:30:00|65.71|62.91|65.59|62.79|65.82|63.02|65.54|62.74|0
1649118900000|2022-04-05 00:35:00|65.54|62.74|65.59|62.79|65.59|62.79|65.48|62.68|0
1649119200000|2022-04-05 00:40:00|65.64|62.84|65.53|62.73|65.76|62.96|65.53|62.73|0
1649119500000|2022-04-05 00:45:00|65.59|62.79|65.69|62.89|65.81|63.01|65.58|62.78|0
1649119800000|2022-04-05 00:50:00|65.67|62.87|65.64|62.84|65.75|62.95|65.41|62.61|0
1649120100000|2022-04-05 00:55:00|65.61|62.81|65.35|62.55|65.69|62.89|65.35|62.55|0
1649120400000|2022-04-05 01:00:00|65.3|62.5|65.46|62.66|65.52|62.72|65.24|62.44|0
1649120700000|2022-04-05 01:05:00|65.52|62.72|65.51|62.71|65.63|62.83|65.46|62.66|0
1649121000000|2022-04-05 01:10:00|65.49|62.69|65.51|62.71|65.51|62.71|65.4|62.6|0
1649121300000|2022-04-05 01:15:00|65.45|62.65|65.34|62.54|65.51|62.71|65.34|62.54|0
1649121600000|2022-04-05 01:20:00|65.39|62.59|65.34|62.54|65.39|62.59|65.23|62.43|0
1649121900000|2022-04-05 01:25:00|65.36|62.56|65.56|62.76|65.61|62.81|65.36|62.56|0
1649122200000|2022-04-05 01:30:00|65.61|62.81|65.47|62.67|65.61|62.81|65.39|62.59|0
1649122500000|2022-04-05 01:35:00|65.5|62.7|65.38|62.58|65.5|62.7|65.3|62.5|0
1649122800000|2022-04-05 01:40:00|65.35|62.55|65.38|62.58|65.49|62.69|65.35|62.55|0
1649123100000|2022-04-05 01:45:00|65.35|62.55|65.26|62.46|65.43|62.63|65.26|62.46|0
1649123400000|2022-04-05 01:50:00|65.21|62.41|65.04|62.24|65.21|62.41|65.04|62.24|0
1649123700000|2022-04-05 01:55:00|65.09|62.29|65.09|62.29|65.09|62.29|65.03|62.23|0
1649124000000|2022-04-05 02:00:00|65.06|62.26|65.03|62.23|65.09|62.29|65.03|62.23|0
1649124300000|2022-04-05 02:05:00|65.09|62.29|65.19|62.39|65.2|62.4|65.03|62.23|0
1649124600000|2022-04-05 02:10:00|65.25|62.45|65.25|62.45|65.25|62.45|65.19|62.39|0
1649124900000|2022-04-05 02:15:00|65.3|62.5|64.74|61.94|65.36|62.56|64.74|61.94|0
1649125200000|2022-04-05 02:20:00|64.8|62|64.63|61.83|64.91|62.11|64.63|61.83|0
1649125500000|2022-04-05 02:25:00|64.6|61.8|64.62|61.82|64.63|61.83|64.57|61.77|0
1649125800000|2022-04-05 02:30:00|64.68|61.88|64.46|61.66|64.68|61.88|64.46|61.66|0
1649126100000|2022-04-05 02:35:00|64.45|61.65|64.45|61.65|64.51|61.71|64.45|61.65|0
1649126400000|2022-04-05 02:40:00|64.48|61.68|64.45|61.65|64.51|61.71|64.45|61.65|0
1649126700000|2022-04-05 02:45:00|64.5|61.7|64.56|61.76|64.61|61.81|64.5|61.7|0
1649127000000|2022-04-05 02:50:00|64.61|61.81|64.78|61.98|64.78|61.98|64.61|61.81|0
1649127300000|2022-04-05 02:55:00|64.77|61.97|64.77|61.97|64.83|62.03|64.72|61.92|0
1649127600000|2022-04-05 03:00:00|64.72|61.92|64.66|61.86|64.72|61.92|64.6|61.8|0
1649127900000|2022-04-05 03:05:00|64.63|61.83|64.71|61.91|64.77|61.97|64.55|61.75|0
1649128200000|2022-04-05 03:10:00|64.65|61.85|64.65|61.85|64.65|61.85|64.54|61.74|0
1649128500000|2022-04-05 03:15:00|64.59|61.79|64.54|61.74|64.59|61.79|64.54|61.74|0
1649128800000|2022-04-05 03:20:00|64.59|61.79|64.64|61.84|64.65|61.85|64.54|61.74|0
1649129100000|2022-04-05 03:25:00|64.59|61.79|64.92|62.12|64.92|62.12|64.59|61.79|0
1649129400000|2022-04-05 03:30:00|64.86|62.06|64.97|62.17|65.03|62.23|64.86|62.06|0
1649129700000|2022-04-05 03:35:00|64.92|62.12|64.86|62.06|64.92|62.12|64.8|62|0
1649130000000|2022-04-05 03:40:00|64.83|62.03|64.85|62.05|64.85|62.05|64.74|61.94|0
1649130300000|2022-04-05 03:45:00|64.88|62.08|64.79|61.99|64.91|62.11|64.74|61.94|0
1649130600000|2022-04-05 03:50:00|64.74|61.94|64.85|62.05|64.88|62.08|64.74|61.94|0
1649130900000|2022-04-05 03:55:00|64.82|62.02|64.79|61.99|64.85|62.05|64.73|61.93|0
1649131200000|2022-04-05 04:00:00|64.73|61.93|64.78|61.98|64.84|62.04|64.73|61.93|0
1649131500000|2022-04-05 04:05:00|64.73|61.93|64.67|61.87|64.73|61.93|64.62|61.82|0
1649131800000|2022-04-05 04:10:00|64.61|61.81|64.72|61.92|64.72|61.92|64.61|61.81|0
1649132100000|2022-04-05 04:15:00|64.67|61.87|64.66|61.86|64.67|61.87|64.61|61.81|0
1649132400000|2022-04-05 04:20:00|64.72|61.92|64.66|61.86|64.72|61.92|64.63|61.83|0
1649132700000|2022-04-05 04:25:00|64.6|61.8|64.6|61.8|64.66|61.86|64.55|61.75|0
1649133000000|2022-04-05 04:30:00|64.57|61.77|64.38|61.58|64.6|61.8|64.27|61.47|0
1649133300000|2022-04-05 04:35:00|64.43|61.63|64.37|61.57|64.49|61.69|64.37|61.57|0
1649133600000|2022-04-05 04:40:00|64.4|61.6|64.48|61.68|64.48|61.68|64.37|61.57|0
1649133900000|2022-04-05 04:45:00|64.45|61.65|64.37|61.57|64.48|61.68|64.37|61.57|0
1649134200000|2022-04-05 04:50:00|64.31|61.51|64.31|61.51|64.45|61.65|64.31|61.51|0
1649134500000|2022-04-05 04:55:00|64.36|61.56|64.41|61.61|64.42|61.62|64.31|61.51|0
1649134800000|2022-04-05 05:00:00|64.47|61.67|64.3|61.5|64.47|61.67|64.25|61.45|0
1649135100000|2022-04-05 05:05:00|64.36|61.56|64.46|61.66|64.46|61.66|64.3|61.5|0
1649135400000|2022-04-05 05:10:00|64.49|61.69|64.4|61.6|64.52|61.72|64.4|61.6|0
1649135700000|2022-04-05 05:15:00|64.35|61.55|64.46|61.66|64.46|61.66|64.18|61.38|0
1649136000000|2022-04-05 05:20:00|64.4|61.6|64.34|61.54|64.43|61.63|64.34|61.54|0
1649136300000|2022-04-05 05:25:00|64.32|61.52|64.17|61.37|64.32|61.52|64.17|61.37|0
1649136600000|2022-04-05 05:30:00|64.2|61.4|64.34|61.54|64.34|61.54|64.2|61.4|0
1649136900000|2022-04-05 05:35:00|64.28|61.48|64.28|61.48|64.34|61.54|64.22|61.42|0
1649137200000|2022-04-05 05:40:00|64.33|61.53|64.33|61.53|64.44|61.64|64.27|61.47|0
1649137500000|2022-04-05 05:45:00|64.27|61.47|64.33|61.53|64.33|61.53|64.22|61.42|0
1649137800000|2022-04-05 05:50:00|64.27|61.47|64.16|61.36|64.33|61.53|64.16|61.36|0
1649138100000|2022-04-05 05:55:00|64.1|61.3|63.93|61.13|64.1|61.3|63.82|61.02|0
1649138400000|2022-04-05 06:00:00|63.88|61.08|63.55|60.75|63.93|61.13|63.55|60.75|0
1649138700000|2022-04-05 06:05:00|63.6|60.8|63.76|60.96|63.76|60.96|63.49|60.69|0
1649139000000|2022-04-05 06:10:00|63.82|61.02|64.2|61.4|64.2|61.4|63.81|61.01|0
1649139300000|2022-04-05 06:15:00|64.25|61.45|64.42|61.62|64.47|61.67|64.23|61.43|0
1649139600000|2022-04-05 06:20:00|64.36|61.56|64.41|61.61|64.81|62.01|64.3|61.5|0
1649139900000|2022-04-05 06:25:00|64.39|61.59|64.36|61.56|64.58|61.78|64.3|61.5|0
1649140200000|2022-04-05 06:30:00|64.41|61.61|64.38|61.58|64.58|61.78|64.35|61.55|0
1649140500000|2022-04-05 06:35:00|64.35|61.55|64.46|61.66|64.46|61.66|64.35|61.55|0
1649140800000|2022-04-05 06:40:00|64.49|61.69|64.73|61.93|64.73|61.93|64.46|61.66|0
1649141100000|2022-04-05 06:45:00|64.68|61.88|65.12|62.32|65.23|62.43|64.57|61.77|0
1649141400000|2022-04-05 06:50:00|65.09|62.29|65.12|62.32|65.28|62.48|65.09|62.29|0
1649141700000|2022-04-05 06:55:00|65|62.2|65.17|62.37|65.45|62.65|65|62.2|0
1649142000000|2022-04-05 07:00:00|64.95|62.15|64.33|61.53|65|62.2|63.68|60.88|0
1649142300000|2022-04-05 07:05:00|64.11|61.71|64.43|62.03|64.91|62.51|64.08|61.68|0
1649142600000|2022-04-05 07:10:00|64.32|61.92|64.84|61.96|65.37|62.67|64.02|61.62|0
1649142900000|2022-04-05 07:15:00|64.86|61.98|64.34|61.46|65.2|62.32|64.31|61.43|0
1649143200000|2022-04-05 07:20:00|64.31|61.43|64.41|61.53|64.64|61.76|64.14|61.26|0
1649143500000|2022-04-05 07:25:00|64.39|61.51|63.81|60.93|64.64|61.76|63.64|60.76|0
1649143800000|2022-04-05 07:30:00|63.75|60.87|63.31|60.43|63.97|61.09|62.93|60.05|0
1649144100000|2022-04-05 07:35:00|63.26|60.38|63.38|60.5|63.74|60.86|62.47|59.59|0
1649144400000|2022-04-05 07:40:00|63.35|60.47|63.18|60.3|63.46|60.58|63.08|60.2|0
1649144700000|2022-04-05 07:45:00|63.21|60.33|62.96|60.08|63.54|60.66|62.91|60.03|0
1649145000000|2022-04-05 07:50:00|63.02|60.14|63.56|60.68|63.78|60.9|63.02|60.14|0
1649145300000|2022-04-05 07:55:00|63.53|60.65|63.55|60.67|63.67|60.79|63.15|60.27|0
1649145600000|2022-04-05 08:00:00|63.58|60.7|63.58|61.18|63.72|61.18|63.28|60.4|0
1649145900000|2022-04-05 08:05:00|63.53|61.13|63.42|61.02|63.64|61.24|63.31|60.91|0
1649146200000|2022-04-05 08:10:00|63.39|60.99|63.03|60.63|63.44|61.04|63.03|60.63|0
1649146500000|2022-04-05 08:15:00|63.09|60.69|63.36|60.96|63.41|61.01|62.92|60.52|0
1649146800000|2022-04-05 08:20:00|63.41|61.01|63.41|61.01|63.49|61.09|63.14|60.74|0
1649147100000|2022-04-05 08:25:00|63.35|60.95|64.01|61.61|64.06|61.66|63.3|60.9|0
1649147400000|2022-04-05 08:30:00|64.06|61.66|64|61.6|64.22|61.82|63.84|61.44|0
1649147700000|2022-04-05 08:35:00|64.03|61.63|63.83|61.43|64.06|61.66|63.73|61.33|0
1649148000000|2022-04-05 08:40:00|63.89|61.49|63.83|61.43|63.94|61.54|63.61|61.21|0
1649148300000|2022-04-05 08:45:00|63.89|61.49|63.64|61.24|64.16|61.76|63.59|61.19|0
1649148600000|2022-04-05 08:50:00|63.7|61.3|63.75|61.35|63.75|61.35|63.48|61.08|0
1649148900000|2022-04-05 08:55:00|63.78|61.38|63.96|61.56|64.13|61.73|63.64|61.24|0
1649149200000|2022-04-05 09:00:00|64.02|61.62|64.05|61.65|64.16|61.76|63.91|61.51|0
1649149500000|2022-04-05 09:05:00|64.02|61.62|63.9|61.5|64.02|61.62|63.79|61.39|0
1649149800000|2022-04-05 09:10:00|63.88|61.48|63.84|61.44|63.96|61.56|63.79|61.39|0
1649150100000|2022-04-05 09:15:00|63.87|61.47|64.01|61.61|64.06|61.66|63.79|61.39|0
1649150400000|2022-04-05 09:20:00|63.98|61.58|64.22|61.82|64.28|61.88|63.84|61.44|0
1649150700000|2022-04-05 09:25:00|64.25|61.85|64.59|62.19|64.78|62.38|63.98|61.58|0
1649151000000|2022-04-05 09:30:00|64.56|62.16|64.59|62.19|64.67|62.27|64.42|62.02|0
1649151300000|2022-04-05 09:35:00|64.56|62.16|65.2|62.8|65.2|62.8|64.42|62.02|0
1649151600000|2022-04-05 09:40:00|65.14|62.74|65.31|62.91|65.42|63.02|65.08|62.68|0
1649151900000|2022-04-05 09:45:00|65.36|62.96|65.81|63.41|65.87|63.47|65.36|62.96|0
1649152200000|2022-04-05 09:50:00|65.84|63.44|66.23|63.83|66.29|63.89|65.06|62.66|0
1649152500000|2022-04-05 09:55:00|66.29|63.89|66.4|64|66.57|64.17|66.17|63.77|0
1649152800000|2022-04-05 10:00:00|66.45|64.05|66.05|63.65|66.6|64.2|65.94|63.54|0
1649153100000|2022-04-05 10:05:00|66.11|63.71|66.9|64.5|67.07|64.67|65.94|63.54|0
1649153400000|2022-04-05 10:10:00|66.96|64.56|66.9|64.5|67.13|64.73|66.79|64.39|0
1649153700000|2022-04-05 10:15:00|66.84|64.44|66.5|64.1|66.95|64.55|66.5|64.1|0
1649154000000|2022-04-05 10:20:00|66.53|64.13|67.35|64.95|67.52|65.12|66.44|64.04|0
1649154300000|2022-04-05 10:25:00|67.23|64.83|67.12|64.72|67.43|65.03|67.06|64.66|0
1649154600000|2022-04-05 10:30:00|67.09|64.69|67.51|65.11|67.51|65.11|66.72|64.32|0
1649154900000|2022-04-05 10:35:00|67.4|65|67.45|65.05|67.68|65.28|67.28|64.88|0
1649155200000|2022-04-05 10:40:00|67.51|65.11|67.05|64.65|67.51|65.11|67.05|64.65|0
1649155500000|2022-04-05 10:45:00|67.11|64.71|66.99|64.59|67.33|64.93|66.93|64.53|0
1649155800000|2022-04-05 10:50:00|67.1|64.7|66.59|64.19|67.13|64.73|66.47|64.07|0
1649156100000|2022-04-05 10:55:00|66.64|64.24|66.53|64.13|66.76|64.36|66.44|64.04|0
1649156400000|2022-04-05 11:00:00|66.58|64.18|66.69|64.29|66.81|64.41|66.47|64.07|0
1649156700000|2022-04-05 11:05:00|66.64|64.24|67.09|64.69|67.15|64.75|66.58|64.18|0
1649157000000|2022-04-05 11:10:00|67.15|64.75|67.14|64.74|67.43|65.03|67.03|64.63|0
1649157300000|2022-04-05 11:15:00|67.2|64.8|66.91|64.51|67.2|64.8|66.91|64.51|0
1649157600000|2022-04-05 11:20:00|66.94|64.54|66.96|64.56|67.02|64.62|66.6|64.2|0
1649157900000|2022-04-05 11:25:00|66.94|64.54|66.56|64.16|66.96|64.56|66.51|64.11|0
1649158200000|2022-04-05 11:30:00|66.51|64.11|66.56|64.16|66.67|64.27|66.39|63.99|0
1649158500000|2022-04-05 11:35:00|66.59|64.19|66.22|63.82|66.67|64.27|66.22|63.82|0
1649158800000|2022-04-05 11:40:00|66.16|63.76|65.82|63.42|66.22|63.82|65.76|63.36|0
1649159100000|2022-04-05 11:45:00|65.87|63.47|65.81|63.41|65.93|63.53|65.76|63.36|0
1649159400000|2022-04-05 11:50:00|65.87|63.47|66.04|63.64|66.15|63.75|65.81|63.41|0
1649159700000|2022-04-05 11:55:00|66.01|63.61|65.98|63.58|66.09|63.69|65.98|63.58|0
1649160000000|2022-04-05 12:00:00|65.92|63.52|65.47|63.07|66.2|63.8|65.47|63.07|0
1649160300000|2022-04-05 12:05:00|65.52|63.12|66.03|63.63|66.14|63.74|65.52|63.12|0
1649160600000|2022-04-05 12:10:00|66.08|63.68|66.14|63.74|66.19|63.79|65.86|63.46|0
1649160900000|2022-04-05 12:15:00|66.19|63.79|66.36|63.96|66.59|64.19|66.19|63.79|0
1649161200000|2022-04-05 12:20:00|66.42|64.02|66.92|64.52|66.92|64.52|66.22|63.82|0
1649161500000|2022-04-05 12:25:00|67.04|64.64|66.81|64.41|67.04|64.64|66.64|64.24|0
1649161800000|2022-04-05 12:30:00|66.75|64.35|66.46|64.06|66.75|64.35|66.41|64.01|0
1649162100000|2022-04-05 12:35:00|66.4|64|66.46|64.06|66.74|64.34|66.24|63.84|0
1649162400000|2022-04-05 12:40:00|66.4|64|66.51|64.11|66.57|64.17|66.23|63.83|0
1649162700000|2022-04-05 12:45:00|66.45|64.05|66.62|64.22|66.62|64.22|66.34|63.94|0
1649163000000|2022-04-05 12:50:00|66.56|64.16|66.73|64.33|66.96|64.56|66.39|63.99|0
1649163300000|2022-04-05 12:55:00|66.79|64.39|67.3|64.9|67.53|65.13|66.67|64.27|0
1649163600000|2022-04-05 13:00:00|67.36|64.96|66.61|64.21|67.36|64.96|66.5|64.1|0
1649163900000|2022-04-05 13:05:00|66.55|64.15|66.72|64.32|67.18|64.78|66.55|64.15|0
1649164200000|2022-04-05 13:10:00|66.66|64.26|66.6|64.2|66.89|64.49|66.55|64.15|0
1649164500000|2022-04-05 13:15:00|66.55|64.15|66.49|64.09|66.55|64.15|66.15|63.75|0
1649164800000|2022-04-05 13:20:00|66.43|64.03|66.63|64.23|66.94|64.54|66.26|63.86|0
1649165100000|2022-04-05 13:25:00|66.71|64.31|67.68|65.28|67.8|65.4|66.54|64.14|0
1649165400000|2022-04-05 13:30:00|67.74|65.34|65.54|63.14|67.74|65.34|64.74|62.34|0
1649165700000|2022-04-05 13:35:00|65.15|62.75|64.48|62.08|65.48|63.08|64.42|62.02|0
1649166000000|2022-04-05 13:40:00|64.53|62.13|64.7|62.3|64.75|62.35|63.93|61.53|0
1649166300000|2022-04-05 13:45:00|64.67|62.27|64.94|62.54|65.14|62.74|63.98|61.58|0
1649166600000|2022-04-05 13:50:00|64.86|62.46|65.19|62.79|65.86|63.46|64.8|62.4|0
1649166900000|2022-04-05 13:55:00|65.24|62.84|64.46|62.06|65.3|62.9|64.46|62.06|0
1649167200000|2022-04-05 14:00:00|64.49|62.09|63.59|61.19|64.8|62.4|62.56|60.16|0
1649167500000|2022-04-05 14:05:00|63.69|61.29|69.35|66.47|69.58|67.18|63.69|61.29|0
1649167800000|2022-04-05 14:10:00|69.46|66.58|69.9|67.02|70.65|67.77|68.88|66|0
1649168100000|2022-04-05 14:15:00|70.2|67.32|71.79|68.91|72.09|69.21|70.2|67.32|0
1649168400000|2022-04-05 14:20:00|71.73|68.85|71.17|68.29|72.45|69.57|70.35|67.47|0
1649168700000|2022-04-05 14:25:00|71.12|68.24|70.7|67.82|71.59|68.71|70.52|67.64|0
1649169000000|2022-04-05 14:30:00|70.93|68.05|71.29|68.41|71.41|68.53|70.05|67.17|0
1649169300000|2022-04-05 14:35:00|71.23|68.35|71.88|69|72.06|69.18|70.22|67.34|0
1649169600000|2022-04-05 14:40:00|72|69.12|71.34|68.46|72|69.12|71.1|68.22|0
1649169900000|2022-04-05 14:45:00|71.4|68.52|69.74|66.86|71.58|68.7|69.62|66.74|0
1649170200000|2022-04-05 14:50:00|69.68|66.8|68.4|65.52|69.92|67.04|68.11|65.23|0
1649170500000|2022-04-05 14:55:00|68.46|65.58|70.41|67.53|70.59|67.71|68.46|65.58|0
1649170800000|2022-04-05 15:00:00|70.36|67.48|70.7|67.82|71.24|68.36|70|67.12|0
1649171100000|2022-04-05 15:05:00|70.65|67.77|71.17|68.29|71.47|68.59|70.24|67.36|0
1649171400000|2022-04-05 15:10:00|71.11|68.23|70.93|68.05|72.06|69.18|70.76|67.88|0
1649171700000|2022-04-05 15:15:00|70.96|68.08|72.12|69.24|72.41|69.53|70.93|68.05|0
1649172000000|2022-04-05 15:20:00|72.06|69.18|72.77|69.89|72.77|69.89|70.8|67.92|0
1649172300000|2022-04-05 15:25:00|72.8|69.92|72.23|69.35|73.07|70.19|72.23|69.35|0
1649172600000|2022-04-05 15:30:00|72.35|69.47|71.39|68.51|72.64|69.76|71.34|68.46|0
1649172900000|2022-04-05 15:35:00|71.45|68.57|73.78|70.9|74.09|71.21|71.33|68.45|0
1649173200000|2022-04-05 15:40:00|73.66|70.78|72.75|70.35|73.9|71.02|72.51|70.11|0
1649173500000|2022-04-05 15:45:00|72.81|70.41|73.53|71.13|73.72|71.32|72.69|70.29|0
1649173800000|2022-04-05 15:50:00|73.47|71.07|73.83|71.43|74.38|71.98|72.81|70.41|0
1649174100000|2022-04-05 15:55:00|73.77|71.37|74.56|72.16|74.62|72.22|73.71|71.31|0
1649174400000|2022-04-05 16:00:00|74.62|72.22|74.5|72.1|75.36|72.96|74.01|71.61|0
1649174700000|2022-04-05 16:05:00|74.38|71.98|74.1|71.7|74.5|72.1|73.64|71.24|0
1649175000000|2022-04-05 16:10:00|74.01|71.61|74.19|71.79|74.46|72.06|73.76|71.36|0
1649175300000|2022-04-05 16:15:00|74.12|71.72|75.66|73.26|75.66|73.26|74.12|71.72|0
1649175600000|2022-04-05 16:20:00|75.63|73.23|75.78|73.38|76.34|73.94|75.22|72.82|0
1649175900000|2022-04-05 16:25:00|76.03|73.63|76.4|74|76.53|74.13|75.78|73.38|0
1649176200000|2022-04-05 16:30:00|76.46|74.06|75.75|73.35|78.67|76.27|74.59|72.19|0
1649176500000|2022-04-05 16:35:00|75.81|73.41|74.94|72.54|76.18|73.78|74.81|72.41|0
1649176800000|2022-04-05 16:40:00|75.25|72.85|75.74|73.34|75.86|73.46|74.94|72.54|0
1649177100000|2022-04-05 16:45:00|75.62|73.22|74.75|72.35|75.92|73.52|74.75|72.35|0
1649177400000|2022-04-05 16:50:00|74.81|72.41|74.19|71.79|74.99|72.59|74.13|71.73|0
1649177700000|2022-04-05 16:55:00|74.13|71.73|74|71.6|74.62|72.22|73.76|71.36|0
1649178000000|2022-04-05 17:00:00|74.06|71.66|73.3|70.9|74.49|72.09|73.24|70.84|0
1649178300000|2022-04-05 17:05:00|73.45|71.05|71.55|69.15|73.67|71.27|71.55|69.15|0
1649178600000|2022-04-05 17:10:00|71.37|68.97|71.49|69.09|71.79|69.39|71.37|68.97|0
1649178900000|2022-04-05 17:15:00|71.55|69.15|70.83|68.43|71.73|69.33|70.77|68.37|0
1649179200000|2022-04-05 17:20:00|70.89|68.49|70.66|68.26|72.77|70.37|70.04|67.64|0
1649179500000|2022-04-05 17:25:00|70.6|68.2|71.13|68.73|71.37|68.97|70.42|68.02|0
1649179800000|2022-04-05 17:30:00|71.07|68.67|72.03|69.63|72.21|69.81|71.07|68.67|0
1649180100000|2022-04-05 17:35:00|71.97|69.57|72.39|69.99|72.45|70.05|71.97|69.57|0
1649180400000|2022-04-05 17:40:00|72.45|70.05|73.54|71.14|73.54|71.14|72.45|70.05|0
1649180700000|2022-04-05 17:45:00|73.48|71.08|74.15|71.75|74.4|72|73.36|70.96|0
1649181000000|2022-04-05 17:50:00|74.28|71.88|76.05|73.65|76.37|73.97|74.15|71.75|0
1649181300000|2022-04-05 17:55:00|75.99|73.59|75.18|72.78|76.24|73.84|75.06|72.66|0
1649181600000|2022-04-05 18:00:00|75.24|72.84|75.86|73.46|76.05|73.65|74.87|72.47|0
1649181900000|2022-04-05 18:05:00|75.8|73.4|75.52|73.12|76.17|73.77|73.47|71.07|0
1649182200000|2022-04-05 18:10:00|75.45|73.05|75.14|72.74|75.77|73.37|74.83|72.43|0
1649182500000|2022-04-05 18:15:00|75.2|72.8|74.03|71.63|75.51|73.11|74.03|71.63|0
1649182800000|2022-04-05 18:20:00|73.96|71.56|74.21|71.81|74.58|72.18|73.6|71.2|0
1649183100000|2022-04-05 18:25:00|74.14|71.74|74.94|72.54|75.07|72.67|73.84|71.44|0
1649183400000|2022-04-05 18:30:00|74.88|72.48|75.31|72.91|75.44|73.04|74.82|72.42|0
1649183700000|2022-04-05 18:35:00|75.25|72.85|75.74|73.34|75.93|73.53|74.51|72.11|0
1649184000000|2022-04-05 18:40:00|75.68|73.28|74.56|72.16|75.99|73.59|74.44|72.04|0
1649184300000|2022-04-05 18:45:00|74.68|72.28|74.93|72.53|75.55|73.15|74.25|71.85|0
1649184600000|2022-04-05 18:50:00|74.87|72.47|74.93|72.53|75.17|72.77|74.37|71.97|0
1649184900000|2022-04-05 18:55:00|74.8|72.4|75.92|73.52|76.23|73.83|74.31|71.91|0
1649185200000|2022-04-05 19:00:00|75.89|73.49|76.98|74.58|76.98|74.58|75.36|72.96|0
1649185500000|2022-04-05 19:05:00|76.86|74.46|77.55|75.15|77.94|75.54|76.79|74.39|0
1649185800000|2022-04-05 19:10:00|77.49|75.09|78.7|76.3|79.03|76.63|77.42|75.02|0
1649186100000|2022-04-05 19:15:00|78.77|76.37|79.09|76.69|79.28|76.88|78.25|75.85|0
1649186400000|2022-04-05 19:20:00|79.35|76.95|77.54|75.14|79.54|77.14|77.54|75.14|0
1649186700000|2022-04-05 19:25:00|77.61|75.21|78.76|76.36|78.89|76.49|77.61|75.21|0
1649187000000|2022-04-05 19:30:00|78.82|76.42|80.38|77.98|80.45|78.05|78.82|76.42|0
1649187300000|2022-04-05 19:35:00|80.44|78.04|80.51|78.11|81.03|78.63|79.85|77.45|0
1649187600000|2022-04-05 19:40:00|80.44|78.04|80.31|77.91|81.1|78.7|79.98|77.58|0
1649187900000|2022-04-05 19:45:00|80.11|77.71|81.88|79.48|82.01|79.61|78.84|76.44|0
1649188200000|2022-04-05 19:50:00|82.21|79.81|79.5|77.1|82.21|79.81|78.46|76.06|0
1649188500000|2022-04-05 19:55:00|79.17|76.77|79.37|76.97|81.14|78.74|78.78|76.38|0
1649188800000|2022-04-05 20:00:00|79.24|76.84|78.98|76.58|79.37|76.97|78.85|76.45|0
1649189100000|2022-04-05 20:05:00|78.91|76.51|78.91|76.51|79.04|76.64|78.72|76.32|0
1649189400000|2022-04-05 20:10:00|78.97|76.57|79.29|76.89|79.29|76.89|78.84|76.44|0
1649189700000|2022-04-05 20:15:00|79.49|76.69|78.97|76.17|79.49|76.69|78.97|76.17|0
1649190000000|2022-04-05 20:20:00|79.17|76.37|79.36|76.56|79.36|76.56|79.1|76.3|0
1649190300000|2022-04-05 20:25:00|79.29|76.49|79.35|76.55|79.42|76.62|79.29|76.49|0
1649190600000|2022-04-05 20:30:00|79.29|76.49|79.09|76.29|79.29|76.49|79.03|76.23|0
1649190900000|2022-04-05 20:35:00|79.03|76.23|79.02|76.22|79.12|76.32|79.02|76.22|0
1649191200000|2022-04-05 20:40:00|78.96|76.16|79.02|76.22|79.02|76.22|78.93|76.13|0
1649191500000|2022-04-05 20:45:00|78.95|76.15|78.76|75.96|78.95|76.15|78.69|75.89|0
1649191800000|2022-04-05 20:50:00|78.69|75.89|78.5|75.7|78.82|76.02|78.5|75.7|0
1649192100000|2022-04-05 20:55:00|78.56|75.76|78.39|75.59|78.56|75.76|78.33|75.53|0
1649192400000|2022-04-05 21:00:00|78.37|75.57|78.34|75.54|78.38|75.58|78.25|75.45|0
1649192700000|2022-04-05 21:05:00|78.38|75.58|78.41|75.61|78.42|75.62|78.37|75.57|0
1649193000000|2022-04-05 21:10:00|78.42|75.62|78.32|75.52|78.42|75.62|78.28|75.48|0
1649193300000|2022-04-05 21:15:00|78.31|75.51|78.26|75.46|78.37|75.57|78.23|75.43|0
1649193600000|2022-04-05 21:20:00|78.27|75.47|78.21|75.41|78.36|75.56|78.18|75.38|0
1649193900000|2022-04-05 21:25:00|78.19|75.39|78.13|75.33|78.3|75.5|78.09|75.29|0
1649194200000|2022-04-05 21:30:00|78.12|75.32|78.24|75.44|78.35|75.55|78.11|75.31|0
1649194500000|2022-04-05 21:35:00|78|75.2|78.08|75.28|78.09|75.29|78|75.2|0
1649194800000|2022-04-05 21:40:00|78.07|75.27|78.08|75.28|78.09|75.29|78.06|75.26|0
1649195100000|2022-04-05 21:45:00|78.09|75.29|78.17|75.37|78.18|75.38|78.09|75.29|0
1649195400000|2022-04-05 21:50:00|78.18|75.38|78.19|75.39|78.19|75.39|78.18|75.38|0
1649195700000|2022-04-05 21:55:00|78.18|75.38|78.19|75.39|78.19|75.39|78.14|75.34|0
1649196000000|2022-04-05 22:00:00|78.42|75.62|78.7|75.9|78.7|75.9|78.29|75.49|0
1649196300000|2022-04-05 22:05:00|78.64|75.84|78.89|76.09|78.96|76.16|78.64|75.84|0
1649196600000|2022-04-05 22:10:00|78.83|76.03|79.08|76.28|79.08|76.28|78.83|76.03|0
1649196900000|2022-04-05 22:15:00|79.02|76.22|79.01|76.21|79.15|76.35|78.98|76.18|0
1649197200000|2022-04-05 22:20:00|79.08|76.28|79.4|76.6|79.4|76.6|79.08|76.28|0
1649197500000|2022-04-05 22:25:00|79.46|76.66|79.46|76.66|79.59|76.79|79.4|76.6|0
1649197800000|2022-04-05 22:30:00|79.33|76.53|79|76.2|79.33|76.53|78.94|76.14|0
1649198100000|2022-04-05 22:35:00|78.94|76.14|79.13|76.33|79.23|76.43|78.87|76.07|0
1649198400000|2022-04-05 22:40:00|79.06|76.26|78.87|76.07|79.06|76.26|78.74|75.94|0
1649198700000|2022-04-05 22:45:00|78.8|76|78.8|76|78.87|76.07|78.74|75.94|0
1649199000000|2022-04-05 22:50:00|78.73|75.93|78.67|75.87|78.8|76|78.6|75.8|0
1649199300000|2022-04-05 22:55:00|78.73|75.93|78.73|75.93|78.73|75.93|78.66|75.86|0
1649199600000|2022-04-05 23:00:00|78.66|75.86|78.72|75.92|78.79|75.99|78.63|75.83|0
1649199900000|2022-04-05 23:05:00|78.79|75.99|79.04|76.24|79.04|76.24|78.79|75.99|0
1649200200000|2022-04-05 23:10:00|78.98|76.18|79.17|76.37|79.17|76.37|78.98|76.18|0
1649200500000|2022-04-05 23:15:00|79.23|76.43|79.04|76.24|79.23|76.43|79.04|76.24|0
1649200800000|2022-04-05 23:20:00|79.03|76.23|79.1|76.3|79.1|76.3|78.97|76.17|0
1649201100000|2022-04-05 23:25:00|79.16|76.36|79.22|76.42|79.29|76.49|79.09|76.29|0
1649201400000|2022-04-05 23:30:00|79.16|76.36|79.02|76.22|79.16|76.36|79.02|76.22|0
1649201700000|2022-04-05 23:35:00|78.96|76.16|79.02|76.22|79.09|76.29|78.96|76.16|0
1649202000000|2022-04-05 23:40:00|78.96|76.16|78.44|75.64|78.96|76.16|78.41|75.61|0
1649202300000|2022-04-05 23:45:00|78.5|75.7|78.82|76.02|78.82|76.02|78.44|75.64|0
1649202600000|2022-04-05 23:50:00|78.76|75.96|78.75|75.95|78.82|76.02|78.63|75.83|0
1649202900000|2022-04-05 23:55:00|78.82|76.02|79.07|76.27|79.27|76.47|78.82|76.02|0
1649203200000|2022-04-06 00:00:00|79.14|76.34|79.58|76.78|79.72|76.92|79.13|76.33|0
1649203500000|2022-04-06 00:05:00|79.65|76.85|78.81|76.01|79.78|76.98|78.68|75.88|0
1649203800000|2022-04-06 00:10:00|78.74|75.94|78.61|75.81|78.74|75.94|78.42|75.62|0
1649204100000|2022-04-06 00:15:00|78.64|75.84|78.86|76.06|78.99|76.19|78.45|75.65|0
1649204400000|2022-04-06 00:20:00|78.8|76|79.05|76.25|79.12|76.32|78.8|76|0
1649204700000|2022-04-06 00:25:00|79.12|76.32|79.63|76.83|79.7|76.9|78.92|76.12|0
1649205000000|2022-04-06 00:30:00|79.7|76.9|80.15|77.35|80.15|77.35|79.7|76.9|0
1649205300000|2022-04-06 00:35:00|80.21|77.41|80.01|77.21|80.47|77.67|80.01|77.21|0
1649205600000|2022-04-06 00:40:00|79.95|77.15|80.44|77.64|80.54|77.74|79.88|77.08|0
1649205900000|2022-04-06 00:45:00|80.47|77.67|80.86|78.06|81.12|78.32|80.47|77.67|0
1649206200000|2022-04-06 00:50:00|80.89|78.09|81.12|78.32|81.12|78.32|80.86|78.06|0
1649206500000|2022-04-06 00:55:00|81.05|78.25|81.78|78.98|81.78|78.98|80.99|78.19|0
1649206800000|2022-04-06 01:00:00|81.81|79.01|81.71|78.91|82.24|79.44|81.71|78.91|0
1649207100000|2022-04-06 01:05:00|81.67|78.87|81.24|78.44|81.84|79.04|81.17|78.37|0
1649207400000|2022-04-06 01:10:00|81.17|78.37|81.24|78.44|81.5|78.7|81.17|78.37|0
1649207700000|2022-04-06 01:15:00|81.17|78.37|80.25|77.45|81.24|78.44|80.18|77.38|0
1649208000000|2022-04-06 01:20:00|80.18|77.38|80.31|77.51|80.51|77.71|80.18|77.38|0
1649208300000|2022-04-06 01:25:00|80.24|77.44|80.37|77.57|80.37|77.57|80.04|77.24|0
1649208600000|2022-04-06 01:30:00|80.44|77.64|80.63|77.83|80.89|78.09|80.37|77.57|0
1649208900000|2022-04-06 01:35:00|80.56|77.76|80.95|78.15|81.05|78.25|80.43|77.63|0
1649209200000|2022-04-06 01:40:00|81.02|78.22|80.82|78.02|81.28|78.48|80.82|78.02|0
1649209500000|2022-04-06 01:45:00|80.85|78.05|81.14|78.34|81.74|78.94|80.85|78.05|0
1649209800000|2022-04-06 01:50:00|81.28|78.48|81.6|78.8|81.6|78.8|80.95|78.15|0
1649210100000|2022-04-06 01:55:00|81.54|78.74|81.8|79|82.07|79.27|81.47|78.67|0
1649210400000|2022-04-06 02:00:00|81.93|79.13|81.79|78.99|81.93|79.13|81.53|78.73|0
1649210700000|2022-04-06 02:05:00|81.73|78.93|81.26|78.46|81.79|78.99|81.2|78.4|0
1649211000000|2022-04-06 02:10:00|81.2|78.4|81.52|78.72|81.59|78.79|81.16|78.36|0
1649211300000|2022-04-06 02:15:00|81.56|78.76|81.72|78.92|81.78|78.98|81.49|78.69|0
1649211600000|2022-04-06 02:20:00|81.78|78.98|81.38|78.58|81.78|78.98|81.32|78.52|0
1649211900000|2022-04-06 02:25:00|81.32|78.52|81.18|78.38|81.38|78.58|81.05|78.25|0
1649212200000|2022-04-06 02:30:00|81.25|78.45|80.91|78.11|81.44|78.64|80.78|77.98|0
1649212500000|2022-04-06 02:35:00|80.85|78.05|80.65|77.85|80.95|78.15|80.65|77.85|0
1649212800000|2022-04-06 02:40:00|80.71|77.91|80.84|78.04|80.97|78.17|80.64|77.84|0
1649213100000|2022-04-06 02:45:00|80.77|77.97|80.97|78.17|81.04|78.24|80.77|77.97|0
1649213400000|2022-04-06 02:50:00|80.94|78.14|80.77|77.97|81.03|78.23|80.77|77.97|0
1649213700000|2022-04-06 02:55:00|80.7|77.9|80.76|77.96|80.9|78.1|80.7|77.9|0
1649214000000|2022-04-06 03:00:00|80.83|78.03|80.69|77.89|80.83|78.03|80.43|77.63|0
1649214300000|2022-04-06 03:05:00|80.63|77.83|80.49|77.69|80.76|77.96|80.49|77.69|0
1649214600000|2022-04-06 03:10:00|80.43|77.63|80.62|77.82|80.75|77.95|80.3|77.5|0
1649214900000|2022-04-06 03:15:00|80.69|77.89|80.62|77.82|80.75|77.95|80.55|77.75|0
1649215200000|2022-04-06 03:20:00|80.65|77.85|80.94|78.14|80.94|78.14|80.65|77.85|0
1649215500000|2022-04-06 03:25:00|81.01|78.21|80.81|78.01|81.01|78.21|80.74|77.94|0
1649215800000|2022-04-06 03:30:00|80.87|78.07|80.87|78.07|81|78.2|80.74|77.94|0
1649216100000|2022-04-06 03:35:00|80.8|78|81.06|78.26|81.26|78.46|80.8|78|0
1649216400000|2022-04-06 03:40:00|81.13|78.33|81.42|78.62|81.46|78.66|81.06|78.26|0
1649216700000|2022-04-06 03:45:00|81.46|78.66|81.52|78.72|81.65|78.85|81.46|78.66|0
1649217000000|2022-04-06 03:50:00|81.45|78.65|81.18|78.38|81.52|78.72|81.12|78.32|0
1649217300000|2022-04-06 03:55:00|81.22|78.42|81.11|78.31|81.45|78.65|81.11|78.31|0
1649217600000|2022-04-06 04:00:00|81.05|78.25|80.91|78.11|81.05|78.25|80.85|78.05|0
1649217900000|2022-04-06 04:05:00|80.88|78.08|80.71|77.91|80.91|78.11|80.58|77.78|0
1649218200000|2022-04-06 04:10:00|80.65|77.85|80.58|77.78|80.65|77.85|80.45|77.65|0
1649218500000|2022-04-06 04:15:00|80.51|77.71|80.11|77.31|80.51|77.71|79.99|77.19|0
1649218800000|2022-04-06 04:20:00|80.05|77.25|80.18|77.38|80.18|77.38|80.05|77.25|0
1649219100000|2022-04-06 04:25:00|80.11|77.31|80.37|77.57|80.37|77.57|80.04|77.24|0
1649219400000|2022-04-06 04:30:00|80.4|77.6|80.56|77.76|80.63|77.83|80.3|77.5|0
1649219700000|2022-04-06 04:35:00|80.63|77.83|80.82|78.02|80.82|78.02|80.63|77.83|0
1649220000000|2022-04-06 04:40:00|80.76|77.96|80.55|77.75|80.76|77.96|80.49|77.69|0
1649220300000|2022-04-06 04:45:00|80.62|77.82|80.35|77.55|80.62|77.82|80.22|77.42|0
1649220600000|2022-04-06 04:50:00|80.32|77.52|80.55|77.75|80.58|77.78|80.29|77.49|0
1649220900000|2022-04-06 04:55:00|80.48|77.68|80.54|77.74|80.58|77.78|80.35|77.55|0
1649221200000|2022-04-06 05:00:00|80.48|77.68|80.08|77.28|80.54|77.74|80.08|77.28|0
1649221500000|2022-04-06 05:05:00|80.15|77.35|79.49|76.69|80.34|77.54|79.36|76.56|0
1649221800000|2022-04-06 05:10:00|79.43|76.63|79.75|76.95|79.82|77.02|79.43|76.63|0
1649222100000|2022-04-06 05:15:00|79.68|76.88|79.16|76.36|79.68|76.88|79.03|76.23|0
1649222400000|2022-04-06 05:20:00|79.22|76.42|79.03|76.23|79.29|76.49|78.96|76.16|0
1649222700000|2022-04-06 05:25:00|78.96|76.16|78.7|75.9|79.16|76.36|78.7|75.9|0
1649223000000|2022-04-06 05:30:00|78.76|75.96|78.76|75.96|78.89|76.09|78.63|75.83|0
1649223300000|2022-04-06 05:35:00|78.7|75.9|78.76|75.96|78.76|75.96|78.5|75.7|0
1649223600000|2022-04-06 05:40:00|78.82|76.02|79.01|76.21|79.08|76.28|78.63|75.83|0
1649223900000|2022-04-06 05:45:00|79.08|76.28|79.85|77.05|79.92|77.12|78.36|75.56|0
1649224200000|2022-04-06 05:50:00|79.79|76.99|79.92|77.12|80.05|77.25|79.72|76.92|0
1649224500000|2022-04-06 05:55:00|79.98|77.18|80.3|77.5|80.43|77.63|79.98|77.18|0
1649224800000|2022-04-06 06:00:00|80.43|77.63|79.97|77.17|80.43|77.63|79.84|77.04|0
1649225100000|2022-04-06 06:05:00|80.1|77.3|80.03|77.23|80.43|77.63|79.97|77.17|0
1649225400000|2022-04-06 06:10:00|79.97|77.17|79.77|76.97|80.03|77.23|79.58|76.78|0
1649225700000|2022-04-06 06:15:00|79.84|77.04|79.83|77.03|80.1|77.3|79.48|76.68|0
1649226000000|2022-04-06 06:20:00|79.77|76.97|79.96|77.16|80.15|77.35|79.64|76.84|0
1649226300000|2022-04-06 06:25:00|79.89|77.09|79.57|76.77|79.89|77.09|79.24|76.44|0
1649226600000|2022-04-06 06:30:00|79.5|76.7|79.11|76.31|79.63|76.83|79.11|76.31|0
1649226900000|2022-04-06 06:35:00|79.05|76.25|78.4|75.6|79.14|76.34|78.31|75.51|0
1649227200000|2022-04-06 06:40:00|78.34|75.54|78.27|75.47|78.4|75.6|78.14|75.34|0
1649227500000|2022-04-06 06:45:00|78.2|75.4|78.52|75.72|78.52|75.72|78.14|75.34|0
1649227800000|2022-04-06 06:50:00|78.46|75.66|79.29|76.49|79.29|76.49|78.46|75.66|0
1649228100000|2022-04-06 06:55:00|79.22|76.42|78.96|76.16|79.29|76.49|78.77|75.97|0
1649228400000|2022-04-06 07:00:00|78.71|75.91|79.6|76.8|79.67|76.87|78.58|75.78|0
1649228700000|2022-04-06 07:05:00|79.67|76.87|78.82|76.42|79.67|77.26|78.76|76.36|0
1649229000000|2022-04-06 07:10:00|78.75|76.35|78.62|76.22|79.34|76.94|78.05|75.65|0
1649229300000|2022-04-06 07:15:00|78.69|76.29|78.88|76.48|79.11|76.71|78.43|76.03|0
1649229600000|2022-04-06 07:20:00|78.81|76.41|79.42|77.02|79.46|77.06|78.81|76.41|0
1649229900000|2022-04-06 07:25:00|79.45|77.05|79.39|76.99|79.58|77.18|79|76.6|0
1649230200000|2022-04-06 07:30:00|79.45|77.05|82.28|79.88|82.28|79.88|79.26|76.86|0
1649230500000|2022-04-06 07:35:00|82.21|79.81|83.28|80.88|83.41|81.01|82.01|79.61|0
1649230800000|2022-04-06 07:40:00|83.21|80.81|83.27|80.87|83.68|81.28|82.54|80.14|0
1649231100000|2022-04-06 07:45:00|83.34|80.94|83.95|81.55|84.22|81.82|83.34|80.94|0
1649231400000|2022-04-06 07:50:00|83.98|81.58|85.77|83.37|86.91|84.51|82.85|80.45|0
1649231700000|2022-04-06 07:55:00|85.71|83.31|86.32|83.92|86.6|84.2|85.64|83.24|0
1649232000000|2022-04-06 08:00:00|86.39|83.99|85.7|83.3|86.73|84.33|85.56|83.16|0
1649232300000|2022-04-06 08:05:00|85.67|83.27|85.32|82.92|85.84|83.44|85.08|82.68|0
1649232600000|2022-04-06 08:10:00|85.42|83.02|85.73|83.33|85.97|83.57|85.28|82.88|0
1649232900000|2022-04-06 08:15:00|85.69|83.29|86.51|84.11|86.86|84.46|85.21|82.81|0
1649233200000|2022-04-06 08:20:00|86.58|84.18|87.13|84.73|87.41|85.01|86.51|84.11|0
1649233500000|2022-04-06 08:25:00|87.2|84.8|86.57|84.17|87.2|84.8|86.16|83.76|0
1649233800000|2022-04-06 08:30:00|86.47|84.07|87.05|84.65|87.37|84.97|86.3|83.9|0
1649234100000|2022-04-06 08:35:00|86.98|84.58|86.84|84.44|87.4|85|86.5|84.1|0
1649234400000|2022-04-06 08:40:00|86.77|84.37|87.46|85.06|87.46|85.06|86.77|84.37|0
1649234700000|2022-04-06 08:45:00|87.39|84.99|86.25|83.85|87.53|85.13|85.94|83.54|0
1649235000000|2022-04-06 08:50:00|86.21|83.81|85.59|83.19|86.25|83.85|85.46|83.06|0
1649235300000|2022-04-06 08:55:00|85.63|83.23|85.59|83.19|85.93|83.53|85.45|83.05|0
1649235600000|2022-04-06 09:00:00|85.52|83.12|85.72|83.32|85.79|83.39|85.04|82.64|0
1649235900000|2022-04-06 09:05:00|85.65|83.25|86.13|83.73|86.27|83.87|85.65|83.25|0
1649236200000|2022-04-06 09:10:00|86.16|83.76|86.81|84.41|86.88|84.48|85.85|83.45|0
1649236500000|2022-04-06 09:15:00|86.88|84.48|86.81|84.41|87.47|85.07|86.4|84|0
1649236800000|2022-04-06 09:20:00|86.67|84.27|86.81|84.41|87.22|84.82|86.67|84.27|0
1649237100000|2022-04-06 09:25:00|86.74|84.34|87.36|84.96|87.36|84.96|86.6|84.2|0
1649237400000|2022-04-06 09:30:00|87.29|84.89|87.28|84.88|87.35|84.95|86.87|84.47|0
1649237700000|2022-04-06 09:35:00|87.25|84.85|87.84|85.44|87.98|85.58|87.21|84.81|0
1649238000000|2022-04-06 09:40:00|87.77|85.37|88.18|85.78|88.81|86.41|87.56|85.16|0
1649238300000|2022-04-06 09:45:00|88.46|86.06|89.09|86.69|89.09|86.69|88.25|85.85|0
1649238600000|2022-04-06 09:50:00|89.3|86.9|89.23|86.83|89.8|87.4|89.02|86.62|0
1649238900000|2022-04-06 09:55:00|89.2|86.8|87.68|85.28|89.2|86.8|87.54|85.14|0
1649239200000|2022-04-06 10:00:00|87.72|85.32|87.75|85.35|88.1|85.7|87.54|85.14|0
1649239500000|2022-04-06 10:05:00|87.68|85.28|87.88|85.48|87.89|85.49|87.61|85.21|0
1649239800000|2022-04-06 10:10:00|87.92|85.52|88.93|86.53|88.93|86.53|87.74|85.34|0
1649240100000|2022-04-06 10:15:00|89.07|86.67|89.49|87.09|89.92|87.52|88.72|86.32|0
1649240400000|2022-04-06 10:20:00|89.42|87.02|89.88|87.48|90.67|88.27|88.03|85.63|0
1649240700000|2022-04-06 10:25:00|89.95|87.55|89.6|87.2|90.16|87.76|89.52|87.12|0
1649241000000|2022-04-06 10:30:00|89.67|87.27|90.23|87.83|90.59|88.19|89.67|87.27|0
1649241300000|2022-04-06 10:35:00|90.16|87.76|90.58|88.18|90.8|88.4|90.09|87.69|0
1649241600000|2022-04-06 10:40:00|90.65|88.25|90.43|88.03|90.94|88.54|90.22|87.82|0
1649241900000|2022-04-06 10:45:00|90.5|88.1|90.79|88.39|90.79|88.39|90.36|87.96|0
1649242200000|2022-04-06 10:50:00|90.82|88.42|90.92|88.52|91.36|88.96|90.71|88.31|0
1649242500000|2022-04-06 10:55:00|91|88.6|90.99|88.59|91.28|88.88|90.71|88.31|0
1649242800000|2022-04-06 11:00:00|90.92|88.52|90.63|88.23|90.92|88.52|90.49|88.09|0
1649243100000|2022-04-06 11:05:00|90.85|88.45|91.63|89.23|91.63|89.23|90.7|88.3|0
1649243400000|2022-04-06 11:10:00|91.56|89.16|93.1|90.7|93.39|90.99|91.41|89.01|0
1649243700000|2022-04-06 11:15:00|93.17|90.77|92.66|90.26|93.46|91.06|92.45|90.05|0
1649244000000|2022-04-06 11:20:00|92.73|90.33|93.6|91.2|93.6|91.2|92.59|90.19|0
1649244300000|2022-04-06 11:25:00|93.67|91.27|93.6|91.2|93.75|91.35|93.38|90.98|0
1649244600000|2022-04-06 11:30:00|94.11|91.71|93.3|90.9|94.25|91.85|93.3|90.9|0
1649244900000|2022-04-06 11:35:00|93.38|90.98|93.44|91.04|93.66|91.26|93.01|90.61|0
1649245200000|2022-04-06 11:40:00|93.37|90.97|94.1|91.7|94.24|91.84|93.37|90.97|0
1649245500000|2022-04-06 11:45:00|94.13|91.73|93.87|91.47|94.24|91.84|93.37|90.97|0
1649245800000|2022-04-06 11:50:00|94.17|91.77|94.46|92.06|94.75|92.35|94.17|91.77|0
1649246100000|2022-04-06 11:55:00|94.42|92.02|94.89|92.49|95.34|92.94|94.38|91.98|0
1649246400000|2022-04-06 12:00:00|94.82|92.42|95.33|92.93|95.41|93.01|94.52|92.12|0
1649246700000|2022-04-06 12:05:00|95.11|92.71|94.74|92.34|95.7|93.3|94.66|92.26|0
1649247000000|2022-04-06 12:10:00|94.78|92.38|94.44|92.04|95.33|92.93|94.15|91.75|0
1649247300000|2022-04-06 12:15:00|94.51|92.11|94.58|92.18|94.95|92.55|94.29|91.89|0
1649247600000|2022-04-06 12:20:00|94.51|92.11|94.32|91.92|94.66|92.26|94.21|91.81|0
1649247900000|2022-04-06 12:25:00|94.28|91.88|93.55|91.15|94.5|92.1|93.55|91.15|0
1649248200000|2022-04-06 12:30:00|93.48|91.08|94.37|91.97|94.59|92.19|92.79|90.39|0
1649248500000|2022-04-06 12:35:00|94.45|92.05|94.3|91.9|94.59|92.19|94.15|91.75|0
1649248800000|2022-04-06 12:40:00|94.37|91.97|94.66|92.26|94.81|92.41|94.37|91.97|0
1649249100000|2022-04-06 12:45:00|94.58|92.18|95.1|92.7|95.25|92.85|94.58|92.18|0
1649249400000|2022-04-06 12:50:00|95.17|92.77|94.8|92.4|95.24|92.84|94.07|91.67|0
1649249700000|2022-04-06 12:55:00|94.58|92.18|93.84|91.44|94.58|92.18|93.55|91.15|0
1649250000000|2022-04-06 13:00:00|94.06|91.66|93.18|90.78|94.21|91.81|93.11|90.71|0
1649250300000|2022-04-06 13:05:00|93.25|90.85|93.25|90.85|93.4|91|92.96|90.56|0
1649250600000|2022-04-06 13:10:00|93.18|90.78|93.54|91.14|93.9|91.5|93.11|90.71|0
1649250900000|2022-04-06 13:15:00|93.46|91.06|93.32|90.92|93.76|91.36|93.1|90.7|0
1649251200000|2022-04-06 13:20:00|93.39|90.99|93.75|91.35|94.04|91.64|93.17|90.77|0
1649251500000|2022-04-06 13:25:00|93.82|91.42|94.18|91.78|94.26|91.86|93.75|91.35|0
1649251800000|2022-04-06 13:30:00|94.4|92|95.03|92.63|96.02|93.62|92.37|89.97|0
1649252100000|2022-04-06 13:35:00|94.91|92.51|96.02|93.62|96.91|94.51|94.54|92.14|0
1649252400000|2022-04-06 13:40:00|96.17|93.77|98.42|95.54|98.42|95.78|96.02|93.62|0
1649252700000|2022-04-06 13:45:00|98.2|95.32|98.76|95.88|99.21|96.33|97.13|94.25|0
1649253000000|2022-04-06 13:50:00|98.91|96.03|98.6|95.72|99.59|96.71|98.3|95.42|0
1649253300000|2022-04-06 13:55:00|98.98|96.1|100.44|97.56|100.44|97.56|97.92|95.04|0
1649253600000|2022-04-06 14:00:00|100.37|97.49|102.43|99.55|102.51|99.63|99.99|97.11|0
1649253900000|2022-04-06 14:05:00|102.55|99.67|104.44|101.56|104.52|101.64|101.97|99.09|0
1649254200000|2022-04-06 14:10:00|104.52|101.64|103.51|100.63|105.22|102.34|103.36|100.48|0
1649254500000|2022-04-06 14:15:00|103.74|100.86|101.12|98.24|103.74|100.86|100.66|97.78|0
1649254800000|2022-04-06 14:20:00|101.27|98.39|100.96|98.08|101.88|99|100.58|97.7|0
1649255100000|2022-04-06 14:25:00|101.19|98.31|103.03|100.15|103.03|100.15|100.89|98.01|0
1649255400000|2022-04-06 14:30:00|102.87|99.99|102.95|100.07|103.72|100.84|102.1|99.22|0
1649255700000|2022-04-06 14:35:00|102.72|99.84|101.41|98.53|102.95|100.07|101.41|98.53|0
1649256000000|2022-04-06 14:40:00|101.64|98.76|101.25|98.37|102.48|99.6|100.42|97.54|0
1649256300000|2022-04-06 14:45:00|101.48|98.6|98.99|96.59|101.71|98.83|98.91|96.51|0
1649256600000|2022-04-06 14:50:00|99.73|97.33|101.41|99.01|101.64|99.24|99.43|97.03|0
1649256900000|2022-04-06 14:55:00|101.37|98.97|102.02|99.62|102.02|99.62|100.64|98.24|0
1649257200000|2022-04-06 15:00:00|102.17|99.77|100.56|98.16|102.33|99.93|100.56|98.16|0
1649257500000|2022-04-06 15:05:00|100.63|98.23|102.32|99.92|102.63|100.23|100.4|98|0
1649257800000|2022-04-06 15:10:00|102.47|100.07|102.24|99.84|102.55|100.15|101.7|99.3|0
1649258100000|2022-04-06 15:15:00|102.01|99.61|102.62|100.22|103.01|100.61|101.62|99.22|0
1649258400000|2022-04-06 15:20:00|102.7|100.3|101.73|99.33|103.47|101.07|100.58|98.18|0
1649258700000|2022-04-06 15:25:00|101.81|99.41|101.42|99.02|102.5|100.1|101.19|98.79|0
1649259000000|2022-04-06 15:30:00|101.19|98.79|102.49|100.09|102.88|100.48|100.96|98.56|0
1649259300000|2022-04-06 15:35:00|102.34|99.94|102.45|100.05|102.64|100.24|101.72|99.32|0
1649259600000|2022-04-06 15:40:00|102.41|100.01|101.18|98.78|102.49|100.09|101.1|98.7|0
1649259900000|2022-04-06 15:45:00|100.95|98.55|99.65|97.25|101.48|99.08|99.05|96.65|0
1649260200000|2022-04-06 15:50:00|99.5|97.1|99.35|96.95|99.88|97.48|98.38|95.98|0
1649260500000|2022-04-06 15:55:00|99.42|97.02|99.87|97.47|100.25|97.85|99.01|96.61|0
1649260800000|2022-04-06 16:00:00|99.8|97.4|100.48|98.08|100.48|98.08|99.31|96.91|0
1649261100000|2022-04-06 16:05:00|100.25|97.85|98.98|96.58|101.05|98.65|98.98|96.58|0
1649261400000|2022-04-06 16:10:00|98.67|96.27|100.04|97.64|100.04|97.64|98.6|96.2|0
1649261700000|2022-04-06 16:15:00|100.19|97.79|100.84|98.44|101.04|98.64|100.19|97.79|0
1649262000000|2022-04-06 16:20:00|100.96|98.56|101.8|99.4|102.04|99.64|100.8|98.4|0
1649262300000|2022-04-06 16:25:00|101.73|99.33|101.88|99.48|102.19|99.79|101.34|98.94|0
1649262600000|2022-04-06 16:30:00|101.95|99.55|100.87|98.47|102.34|99.94|100.8|98.4|0
1649262900000|2022-04-06 16:35:00|101.1|98.7|101.41|99.01|101.64|99.24|100.95|98.55|0
1649263200000|2022-04-06 16:40:00|101.48|99.08|101.09|98.69|101.56|99.16|100.64|98.24|0
1649263500000|2022-04-06 16:45:00|101.25|98.85|101.17|98.77|102.25|99.85|100.71|98.31|0
1649263800000|2022-04-06 16:50:00|101.09|98.69|101.09|98.69|102.01|99.61|101.09|98.69|0
1649264100000|2022-04-06 16:55:00|101.01|98.61|100.62|98.22|101.24|98.84|100.47|98.07|0
1649264400000|2022-04-06 17:00:00|100.78|98.38|101.46|99.06|101.77|99.37|100.55|98.15|0
1649264700000|2022-04-06 17:05:00|101.39|98.99|101.97|99.57|102.43|100.03|99.96|97.56|0
1649265000000|2022-04-06 17:10:00|101.93|99.53|101.58|99.18|102.27|99.87|101.43|99.03|0
1649265300000|2022-04-06 17:15:00|101.65|99.25|101.11|98.71|101.96|99.56|100.66|98.26|0
1649265600000|2022-04-06 17:20:00|101.27|98.87|99.74|97.34|101.5|99.1|99.74|97.34|0
1649265900000|2022-04-06 17:25:00|99.82|97.42|99.15|96.75|100.54|98.14|99.08|96.68|0
1649266200000|2022-04-06 17:30:00|99|96.6|98.17|95.77|99.46|97.06|97.65|95.25|0
1649266500000|2022-04-06 17:35:00|98.1|95.7|97.49|95.09|98.92|96.52|97.49|95.09|0
1649266800000|2022-04-06 17:40:00|97.57|95.17|96.3|93.9|97.79|95.39|95.86|93.46|0
1649267100000|2022-04-06 17:45:00|96.38|93.98|96.39|93.51|97.86|95.46|96.3|93.44|0
1649267400000|2022-04-06 17:50:00|96.43|93.55|96.14|93.26|97.21|94.33|95.33|92.45|0
1649267700000|2022-04-06 17:55:00|96.21|93.33|97.66|94.78|97.66|94.78|95.99|93.11|0
1649268000000|2022-04-06 18:00:00|97.73|94.85|91.6|88.72|99.47|96.59|90.53|87.65|0
1649268300000|2022-04-06 18:05:00|92.4|89.52|98.37|95.49|98.86|95.98|92.25|89.37|0
1649268600000|2022-04-06 18:10:00|98.64|95.76|101.57|98.69|101.87|98.99|98.64|95.76|0
1649268900000|2022-04-06 18:15:00|101.73|98.85|104.5|101.62|105.77|102.89|101.73|98.85|0
1649269200000|2022-04-06 18:20:00|104.65|101.77|103.24|100.36|104.85|101.97|102.23|99.35|0
1649269500000|2022-04-06 18:25:00|103.16|100.28|102.3|99.42|103.55|100.67|100.76|97.88|0
1649269800000|2022-04-06 18:30:00|101.76|98.88|94.98|92.58|102.07|99.19|94.21|91.81|0
1649270100000|2022-04-06 18:35:00|94.94|92.54|96.4|93.52|98.38|95.5|93.94|91.06|0
1649270400000|2022-04-06 18:40:00|96.63|93.75|95.06|92.18|97.52|94.64|94.66|91.78|0
1649270700000|2022-04-06 18:45:00|95.51|92.63|96.15|93.75|96.53|94.13|93.59|90.71|0
1649271000000|2022-04-06 18:50:00|95.34|92.94|92.23|89.83|95.63|93.23|91.87|89.47|0
1649271300000|2022-04-06 18:55:00|92.01|89.61|89.79|87.39|92.3|89.9|89.72|87.32|0
1649271600000|2022-04-06 19:00:00|89.65|87.25|87.64|85.24|90.97|88.57|87.12|84.72|0
1649271900000|2022-04-06 19:05:00|87.82|85.42|90.61|88.21|91.4|89|87.82|85.42|0
1649272200000|2022-04-06 19:10:00|90.11|87.71|89.68|87.28|91.03|88.63|88.8|86.4|0
1649272500000|2022-04-06 19:15:00|89.82|87.42|91.68|89.28|91.75|89.35|88.48|86.08|0
1649272800000|2022-04-06 19:20:00|91.89|89.49|94.55|92.15|94.73|92.33|90.22|87.82|0
1649273100000|2022-04-06 19:25:00|94.43|92.03|96.44|94.04|96.67|94.27|94.14|91.74|0
1649273400000|2022-04-06 19:30:00|96.59|94.19|97.19|94.79|97.49|95.09|95.02|92.62|0
1649273700000|2022-04-06 19:35:00|96.81|94.41|93.32|90.92|97.34|94.94|93.25|90.85|0
1649274000000|2022-04-06 19:40:00|93.61|91.21|93.17|90.77|94.79|92.39|92.66|90.26|0
1649274300000|2022-04-06 19:45:00|93.75|91.35|89.35|86.95|93.75|91.35|88.49|86.09|0
1649274600000|2022-04-06 19:50:00|88.63|86.23|92.08|89.68|92.15|89.75|88.35|85.95|0
1649274900000|2022-04-06 19:55:00|92.15|89.75|91.4|89|92.81|90.41|89.98|87.58|0
1649275200000|2022-04-06 20:00:00|91.7|89.3|91.91|89.51|92.94|90.54|91.7|89.3|0
1649275500000|2022-04-06 20:05:00|91.88|89.48|91.4|89|91.91|89.51|91.25|88.85|0
1649275800000|2022-04-06 20:10:00|91.43|89.03|92.12|89.72|92.12|89.72|91.18|88.78|0
1649276100000|2022-04-06 20:15:00|92.25|89.45|92.17|89.37|93.2|90.4|92.14|89.34|0
1649276400000|2022-04-06 20:20:00|92.25|89.45|92.46|89.66|92.61|89.81|92.1|89.3|0
1649276700000|2022-04-06 20:25:00|92.43|89.63|92.24|89.44|92.46|89.66|92.09|89.29|0
1649277000000|2022-04-06 20:30:00|92.17|89.37|92.31|89.51|92.31|89.51|92.09|89.29|0
1649277300000|2022-04-06 20:35:00|92.2|89.4|92.74|89.94|93.04|90.24|92.16|89.36|0
1649277600000|2022-04-06 20:40:00|92.71|89.91|92.89|90.09|92.89|90.09|92.6|89.8|0
1649277900000|2022-04-06 20:45:00|92.74|89.94|92.55|89.75|92.89|90.09|92.52|89.72|0
1649278200000|2022-04-06 20:50:00|92.59|89.79|93.1|90.3|93.1|90.3|92.59|89.79|0
1649278500000|2022-04-06 20:55:00|93.03|90.23|93.21|90.41|93.21|90.41|92.95|90.15|0
1649278800000|2022-04-06 21:00:00|93.22|90.42|93.05|90.25|93.22|90.42|92.99|90.19|0
1649279100000|2022-04-06 21:05:00|93.02|90.22|92.82|90.02|93.05|90.25|92.82|90.02|0
1649279400000|2022-04-06 21:10:00|92.83|90.03|92.83|90.03|92.92|90.12|92.78|89.98|0
1649279700000|2022-04-06 21:15:00|92.82|90.02|92.82|90.02|92.83|90.03|92.81|90.01|0
1649280000000|2022-04-06 21:20:00|92.81|90.01|92.79|89.99|92.84|90.04|92.79|89.99|0
1649280300000|2022-04-06 21:25:00|92.81|90.01|92.84|90.04|92.84|90.04|92.78|89.98|0
1649280600000|2022-04-06 21:30:00|92.85|90.05|93.03|90.23|93.13|90.33|92.85|90.05|0
1649280900000|2022-04-06 21:35:00|93.01|90.21|93.02|90.22|93.05|90.25|92.98|90.18|0
1649281200000|2022-04-06 21:40:00|92.68|89.88|92.62|89.82|92.68|89.88|92.62|89.82|0
1649281500000|2022-04-06 21:45:00|92.59|89.79|92.5|89.7|92.63|89.83|92.5|89.7|0
1649281800000|2022-04-06 21:50:00|92.59|89.79|92.58|89.78|92.6|89.8|92.54|89.74|0
1649282100000|2022-04-06 21:55:00|92.57|89.77|92.54|89.74|92.63|89.83|92.54|89.74|0
1649282400000|2022-04-06 22:00:00|92.75|89.95|91.82|89.02|92.75|89.95|91.82|89.02|0
1649282700000|2022-04-06 22:05:00|91.75|88.95|91.46|88.66|91.9|89.1|91.35|88.55|0
1649283000000|2022-04-06 22:10:00|91.38|88.58|91.38|88.58|91.53|88.73|91.31|88.51|0
1649283300000|2022-04-06 22:15:00|91.23|88.43|91.59|88.79|91.59|88.79|91.09|88.29|0
1649283600000|2022-04-06 22:20:00|91.52|88.72|91.59|88.79|91.66|88.86|91.44|88.64|0
1649283900000|2022-04-06 22:25:00|91.52|88.72|91.59|88.79|91.81|89.01|91.52|88.72|0
1649284200000|2022-04-06 22:30:00|91.44|88.64|91|88.2|91.44|88.64|91|88.2|0
1649284500000|2022-04-06 22:35:00|90.96|88.16|91.14|88.34|91.22|88.42|90.92|88.12|0
1649284800000|2022-04-06 22:40:00|91.11|88.31|91.06|88.26|91.65|88.85|91|88.2|0
1649285100000|2022-04-06 22:45:00|90.99|88.19|91.28|88.48|91.28|88.48|90.99|88.19|0
1649285400000|2022-04-06 22:50:00|91.35|88.55|91.64|88.84|91.86|89.06|91.28|88.48|0
1649285700000|2022-04-06 22:55:00|91.71|88.91|91.49|88.69|91.71|88.91|91.35|88.55|0
1649286000000|2022-04-06 23:00:00|91.42|88.62|91.92|89.12|91.92|89.12|91.27|88.47|0
1649286300000|2022-04-06 23:05:00|92|89.2|91.92|89.12|92.14|89.34|91.85|89.05|0
1649286600000|2022-04-06 23:10:00|92.07|89.27|91.99|89.19|92.14|89.34|91.81|89.01|0
1649286900000|2022-04-06 23:15:00|91.92|89.12|91.91|89.11|91.95|89.15|91.81|89.01|0
1649287200000|2022-04-06 23:20:00|91.95|89.15|91.76|88.96|91.95|89.15|91.62|88.82|0
1649287500000|2022-04-06 23:25:00|91.83|89.03|91.83|89.03|91.98|89.18|91.76|88.96|0
1649287800000|2022-04-06 23:30:00|91.87|89.07|92.71|89.91|92.93|90.13|91.76|88.96|0
1649288100000|2022-04-06 23:35:00|92.78|89.98|93.96|91.16|94.11|91.31|92.71|89.91|0
1649288400000|2022-04-06 23:40:00|93.93|91.13|93.92|91.12|94.18|91.38|93.74|90.94|0
1649288700000|2022-04-06 23:45:00|93.88|91.08|94.25|91.45|94.25|91.45|93.81|91.01|0
1649289000000|2022-04-06 23:50:00|94.33|91.53|94.81|92.01|95.15|92.35|94.18|91.38|0
1649289300000|2022-04-06 23:55:00|94.85|92.05|95.45|92.65|95.82|93.02|94.85|92.05|0
1649289600000|2022-04-07 00:00:00|95.67|92.87|95.07|92.27|96.35|93.55|94.84|92.04|0
1649289900000|2022-04-07 00:05:00|94.99|92.19|95.36|92.56|95.44|92.64|94.84|92.04|0
1649290200000|2022-04-07 00:10:00|95.51|92.71|95.51|92.71|95.66|92.86|94.83|92.03|0
1649290500000|2022-04-07 00:15:00|95.43|92.63|96.11|93.31|96.19|93.39|95.06|92.26|0
1649290800000|2022-04-07 00:20:00|96.19|93.39|95.96|93.16|96.19|93.39|95.58|92.78|0
1649291100000|2022-04-07 00:25:00|95.88|93.08|95.42|92.62|96.1|93.3|95.35|92.55|0
1649291400000|2022-04-07 00:30:00|95.35|92.55|95.8|93|96.02|93.22|95.35|92.55|0
1649291700000|2022-04-07 00:35:00|95.84|93.04|96.09|93.29|96.17|93.37|95.8|93|0
1649292000000|2022-04-07 00:40:00|96.02|93.22|95.26|92.46|96.02|93.22|95.11|92.31|0
1649292300000|2022-04-07 00:45:00|95.34|92.54|95.78|92.98|95.94|93.14|95.33|92.53|0
1649292600000|2022-04-07 00:50:00|95.6|92.8|95.63|92.83|95.86|93.06|95.4|92.6|0
1649292900000|2022-04-07 00:55:00|95.55|92.75|95.32|92.52|95.86|93.06|95.32|92.52|0
1649293200000|2022-04-07 01:00:00|95.17|92.37|95.62|92.82|95.85|93.05|95.17|92.37|0
1649293500000|2022-04-07 01:05:00|95.55|92.75|94.49|91.69|95.55|92.75|94.49|91.69|0
1649293800000|2022-04-07 01:10:00|94.42|91.62|94.64|91.84|94.94|92.14|94.27|91.47|0
1649294100000|2022-04-07 01:15:00|94.71|91.91|94.6|91.8|94.71|91.91|94.26|91.46|0
1649294400000|2022-04-07 01:20:00|94.56|91.76|94.93|92.13|95|92.2|94.41|91.61|0
1649294700000|2022-04-07 01:25:00|95|92.2|95.45|92.65|95.53|92.73|95|92.2|0
1649295000000|2022-04-07 01:30:00|95.53|92.73|94.96|92.16|95.75|92.95|94.88|92.08|0
1649295300000|2022-04-07 01:35:00|95.07|92.27|94.69|91.89|95.07|92.27|94.62|91.82|0
1649295600000|2022-04-07 01:40:00|94.62|91.82|93.53|90.73|94.62|91.82|93.49|90.69|0
1649295900000|2022-04-07 01:45:00|93.35|90.55|93.49|90.69|93.79|90.99|92.53|89.73|0
1649296200000|2022-04-07 01:50:00|93.42|90.62|93.63|90.83|93.86|91.06|93.34|90.54|0
1649296500000|2022-04-07 01:55:00|93.56|90.76|93.71|90.91|93.85|91.05|93.3|90.5|0
1649296800000|2022-04-07 02:00:00|93.7|90.9|94.15|91.35|94.22|91.42|93.55|90.75|0
1649297100000|2022-04-07 02:05:00|94.3|91.5|94.29|91.49|94.37|91.57|93.92|91.12|0
1649297400000|2022-04-07 02:10:00|94.22|91.42|94.07|91.27|94.37|91.57|93.92|91.12|0
1649297700000|2022-04-07 02:15:00|94.14|91.34|94.21|91.41|94.36|91.56|93.99|91.19|0
1649298000000|2022-04-07 02:20:00|94.29|91.49|94.21|91.41|94.36|91.56|94.13|91.33|0
1649298300000|2022-04-07 02:25:00|94.13|91.33|94.2|91.4|94.2|91.4|93.98|91.18|0
1649298600000|2022-04-07 02:30:00|94.13|91.33|93.98|91.18|94.13|91.33|93.53|90.73|0
1649298900000|2022-04-07 02:35:00|94.05|91.25|94.72|91.92|94.8|92|94.05|91.25|0
1649299200000|2022-04-07 02:40:00|94.79|91.99|94.79|91.99|94.94|92.14|94.72|91.92|0
1649299500000|2022-04-07 02:45:00|94.83|92.03|94.79|91.99|94.86|92.06|94.6|91.8|0
1649299800000|2022-04-07 02:50:00|94.71|91.91|94.6|91.8|94.71|91.91|94.34|91.54|0
1649300100000|2022-04-07 02:55:00|94.56|91.76|94.55|91.75|94.71|91.91|94.33|91.53|0
1649300400000|2022-04-07 03:00:00|94.52|91.72|94.62|91.82|94.63|91.83|94.33|91.53|0
1649300700000|2022-04-07 03:05:00|94.7|91.9|94.77|91.97|94.89|92.09|94.62|91.82|0
1649301000000|2022-04-07 03:10:00|94.85|92.05|94.77|91.97|94.92|92.12|94.69|91.89|0
1649301300000|2022-04-07 03:15:00|94.84|92.04|95.14|92.34|95.22|92.42|94.81|92.01|0
1649301600000|2022-04-07 03:20:00|95.06|92.26|95.06|92.26|95.06|92.26|94.91|92.11|0
1649301900000|2022-04-07 03:25:00|95.13|92.33|95.85|93.05|96|93.2|94.98|92.18|0
1649302200000|2022-04-07 03:30:00|95.82|93.02|95.92|93.12|96.07|93.27|95.7|92.9|0
1649302500000|2022-04-07 03:35:00|95.85|93.05|96.15|93.35|96.15|93.35|95.77|92.97|0
1649302800000|2022-04-07 03:40:00|96.22|93.42|96.45|93.65|96.45|93.65|96.15|93.35|0
1649303100000|2022-04-07 03:45:00|96.37|93.57|96.06|93.26|96.37|93.57|95.99|93.19|0
1649303400000|2022-04-07 03:50:00|95.99|93.19|96.44|93.64|96.44|93.64|95.99|93.19|0
1649303700000|2022-04-07 03:55:00|96.48|93.68|97.08|94.28|97.12|94.32|96.36|93.56|0
1649304000000|2022-04-07 04:00:00|97.04|94.24|96.81|94.01|97.27|94.47|96.73|93.93|0
1649304300000|2022-04-07 04:05:00|96.89|94.09|96.96|94.16|96.96|94.16|96.66|93.86|0
1649304600000|2022-04-07 04:10:00|97.03|94.23|97.18|94.38|97.34|94.54|96.96|94.16|0
1649304900000|2022-04-07 04:15:00|97.15|94.35|96.99|94.19|97.26|94.46|96.99|94.19|0
1649305200000|2022-04-07 04:20:00|97.03|94.23|97.33|94.53|97.33|94.53|96.95|94.15|0
1649305500000|2022-04-07 04:25:00|97.71|94.91|97.17|94.37|97.86|95.06|97.17|94.37|0
1649305800000|2022-04-07 04:30:00|97.14|94.34|96.63|93.83|97.14|94.34|96.41|93.61|0
1649306100000|2022-04-07 04:35:00|96.6|93.8|96.55|93.75|96.79|93.99|96.55|93.75|0
1649306400000|2022-04-07 04:40:00|96.71|93.91|97.85|95.05|98.16|95.36|96.63|93.83|0
1649306700000|2022-04-07 04:45:00|97.78|94.98|97.77|94.97|98.16|95.36|97.7|94.9|0
1649307000000|2022-04-07 04:50:00|97.7|94.9|98.08|95.28|98.15|95.35|97.62|94.82|0
1649307300000|2022-04-07 04:55:00|98.15|95.35|98.22|95.42|98.46|95.66|98.15|95.35|0
1649307600000|2022-04-07 05:00:00|98.3|95.5|98.37|95.57|98.6|95.8|97.77|94.97|0
1649307900000|2022-04-07 05:05:00|98.53|95.73|98.06|95.26|98.83|96.03|98.06|95.26|0
1649308200000|2022-04-07 05:10:00|97.99|95.19|97.98|95.18|98.52|95.72|97.83|95.03|0
1649308500000|2022-04-07 05:15:00|97.95|95.15|98.44|95.64|98.59|95.79|97.83|95.03|0
1649308800000|2022-04-07 05:20:00|98.36|95.56|98.74|95.94|98.82|96.02|98.28|95.48|0
1649309100000|2022-04-07 05:25:00|98.82|96.02|98.81|96.01|99.12|96.32|98.74|95.94|0
1649309400000|2022-04-07 05:30:00|98.89|96.09|98.5|95.7|98.97|96.17|98.2|95.4|0
1649309700000|2022-04-07 05:35:00|98.43|95.63|97.47|94.67|98.58|95.78|97.43|94.63|0
1649310000000|2022-04-07 05:40:00|97.51|94.71|97.81|95.01|97.81|95.01|97.28|94.48|0
1649310300000|2022-04-07 05:45:00|97.85|95.05|96.59|93.79|97.88|95.08|96.36|93.56|0
1649310600000|2022-04-07 05:50:00|96.66|93.86|96.13|93.33|96.89|94.09|96.06|93.26|0
1649310900000|2022-04-07 05:55:00|96.21|93.41|96.85|94.05|96.85|94.05|95.91|93.11|0
1649311200000|2022-04-07 06:00:00|96.88|94.08|96.73|93.93|97.41|94.61|96.2|93.4|0
1649311500000|2022-04-07 06:05:00|96.65|93.85|95.74|92.94|96.77|93.97|95.45|92.65|0
1649311800000|2022-04-07 06:10:00|95.89|93.09|94.87|92.07|95.89|93.09|94.87|92.07|0
1649312100000|2022-04-07 06:15:00|94.8|92|94.42|91.62|94.87|92.07|94.2|91.4|0
1649312400000|2022-04-07 06:20:00|94.38|91.58|93.82|91.02|94.68|91.88|93.67|90.87|0
1649312700000|2022-04-07 06:25:00|93.75|90.95|93.19|90.39|93.97|91.17|93.08|90.28|0
1649313000000|2022-04-07 06:30:00|93.23|90.43|93.59|90.79|93.96|91.16|92.79|89.99|0
1649313300000|2022-04-07 06:35:00|93.63|90.83|93.22|90.42|93.74|90.94|93|90.2|0
1649313600000|2022-04-07 06:40:00|93.18|90.38|92.04|89.24|93.22|90.42|92.04|89.24|0
1649313900000|2022-04-07 06:45:00|92.11|89.31|91.54|88.74|92.82|90.02|91.46|88.66|0
1649314200000|2022-04-07 06:50:00|91.61|88.81|91.68|88.88|91.97|89.17|91.1|88.3|0
1649314500000|2022-04-07 06:55:00|91.72|88.92|91.31|88.51|91.9|89.1|90.8|88|0
1649314800000|2022-04-07 07:00:00|91.24|88.44|91.23|88.43|91.97|89.17|90.37|87.57|0
1649315100000|2022-04-07 07:05:00|91.09|88.29|90.81|88.41|91.25|88.85|90.16|87.76|0
1649315400000|2022-04-07 07:10:00|90.85|88.45|89.8|87.4|90.85|88.45|89.22|86.82|0
1649315700000|2022-04-07 07:15:00|89.87|87.47|90.3|87.9|90.37|87.97|89.51|87.11|0
1649316000000|2022-04-07 07:20:00|90.26|87.86|88.86|86.46|90.59|88.19|88.71|86.31|0
1649316300000|2022-04-07 07:25:00|88.79|86.39|89.64|87.24|89.79|87.39|88.71|86.31|0
1649316600000|2022-04-07 07:30:00|89.93|87.53|90.07|87.67|91.01|88.61|89.93|87.53|0
1649316900000|2022-04-07 07:35:00|90.14|87.74|90.57|88.17|90.61|88.21|89.92|87.52|0
1649317200000|2022-04-07 07:40:00|90.5|88.1|91.08|88.68|91.15|88.75|90.39|87.99|0
1649317500000|2022-04-07 07:45:00|91.04|88.64|90.64|88.24|91.22|88.82|90.42|88.02|0
1649317800000|2022-04-07 07:50:00|90.71|88.31|90.49|88.09|90.78|88.38|90.06|87.66|0
1649318100000|2022-04-07 07:55:00|90.53|88.13|91.87|89.47|92.16|89.76|90.52|88.12|0
1649318400000|2022-04-07 08:00:00|91.79|89.39|92.08|89.68|92.53|90.13|91.65|89.25|0
1649318700000|2022-04-07 08:05:00|92.01|89.61|90.62|88.22|92.38|89.98|90.48|88.08|0
1649319000000|2022-04-07 08:10:00|90.59|88.19|91.75|89.35|92|89.6|90.4|88|0
1649319300000|2022-04-07 08:15:00|91.6|89.2|91.85|89.45|92.22|89.82|91.05|88.65|0
1649319600000|2022-04-07 08:20:00|91.78|89.38|91.3|88.9|91.78|89.38|90.83|88.43|0
1649319900000|2022-04-07 08:25:00|91.34|88.94|91.04|88.64|91.48|89.08|90.75|88.35|0
1649320200000|2022-04-07 08:30:00|91.11|88.71|91.15|88.75|91.4|89|90.5|88.1|0
1649320500000|2022-04-07 08:35:00|91.11|88.71|91.69|89.29|91.84|89.44|90.89|88.49|0
1649320800000|2022-04-07 08:40:00|91.65|89.25|90.74|88.34|91.87|89.47|90.63|88.23|0
1649321100000|2022-04-07 08:45:00|90.67|88.27|90.16|87.76|90.81|88.41|90.16|87.76|0
1649321400000|2022-04-07 08:50:00|90.08|87.68|89.29|86.89|90.16|87.76|89.22|86.82|0
1649321700000|2022-04-07 08:55:00|89.4|87|88.43|86.03|89.65|87.25|88.43|86.03|0
1649322000000|2022-04-07 09:00:00|88.5|86.1|89.14|86.74|89.14|86.74|88.42|86.02|0
1649322300000|2022-04-07 09:05:00|89.07|86.67|89.49|87.09|89.64|87.24|88.96|86.56|0
1649322600000|2022-04-07 09:10:00|89.42|87.02|89.34|86.94|89.71|87.31|89.31|86.91|0
1649322900000|2022-04-07 09:15:00|89.42|87.02|89.65|87.25|89.82|87.42|88.49|86.09|0
1649323200000|2022-04-07 09:20:00|89.68|87.28|89.5|87.1|89.79|87.39|88.79|86.39|0
1649323500000|2022-04-07 09:25:00|89.54|87.14|89.42|87.02|89.86|87.46|89.36|86.96|0
1649323800000|2022-04-07 09:30:00|89.5|87.1|89.42|87.02|89.64|87.24|89.14|86.74|0
1649324100000|2022-04-07 09:35:00|89.39|86.99|88.85|86.45|89.56|87.16|88.81|86.41|0
1649324400000|2022-04-07 09:40:00|88.77|86.37|88.63|86.23|89.06|86.66|88.28|85.88|0
1649324700000|2022-04-07 09:45:00|88.84|86.44|88.73|86.33|89.13|86.73|88.63|86.23|0
1649325000000|2022-04-07 09:50:00|88.7|86.3|88.48|86.08|89.05|86.65|88.41|86.01|0
1649325300000|2022-04-07 09:55:00|88.44|86.04|87.98|85.58|88.69|86.29|87.7|85.3|0
1649325600000|2022-04-07 10:00:00|88.12|85.72|87.98|85.58|88.12|85.72|87.69|85.29|0
1649325900000|2022-04-07 10:05:00|87.91|85.51|87.9|85.5|88.05|85.65|87.76|85.36|0
1649326200000|2022-04-07 10:10:00|87.97|85.57|87.9|85.5|88.11|85.71|87.9|85.5|0
1649326500000|2022-04-07 10:15:00|87.93|85.53|88.03|85.63|88.11|85.71|87.54|85.14|0
1649326800000|2022-04-07 10:20:00|87.96|85.56|87.75|85.35|88.03|85.63|87.61|85.21|0
1649327100000|2022-04-07 10:25:00|87.71|85.31|86.66|84.26|87.96|85.56|86.66|84.26|0
1649327400000|2022-04-07 10:30:00|86.73|84.33|86.94|84.54|87.08|84.68|86.73|84.33|0
1649327700000|2022-04-07 10:35:00|87.08|84.68|86.65|84.25|87.11|84.71|86.37|83.97|0
1649328000000|2022-04-07 10:40:00|86.72|84.32|87.28|84.88|87.28|84.88|86.72|84.32|0
1649328300000|2022-04-07 10:45:00|87.21|84.81|86.92|84.52|87.32|84.92|86.85|84.45|0
1649328600000|2022-04-07 10:50:00|86.85|84.45|87.13|84.73|87.2|84.8|86.78|84.38|0
1649328900000|2022-04-07 10:55:00|87.2|84.8|87.48|85.08|87.63|85.23|87.2|84.8|0
1649329200000|2022-04-07 11:00:00|87.55|85.15|88.19|85.79|88.4|86|87.27|84.87|0
1649329500000|2022-04-07 11:05:00|88.15|85.75|87.05|84.65|88.26|85.86|84.33|81.93|0
1649329800000|2022-04-07 11:10:00|87.26|84.86|86.13|83.73|87.69|85.29|85.79|83.39|0
1649330100000|2022-04-07 11:15:00|86.2|83.8|87.36|84.96|87.36|84.96|86.13|83.73|0
1649330400000|2022-04-07 11:20:00|87.33|84.93|88.24|85.84|88.24|85.84|87.25|84.85|0
1649330700000|2022-04-07 11:25:00|88.28|85.88|88.6|86.2|88.74|86.34|88.1|85.7|0
1649331000000|2022-04-07 11:30:00|88.64|86.24|88.81|86.41|89.31|86.91|87.6|85.2|0
1649331300000|2022-04-07 11:35:00|88.88|86.48|89.09|86.69|89.31|86.91|88.45|86.05|0
1649331600000|2022-04-07 11:40:00|89.02|86.62|89.03|86.63|90.22|87.82|88.89|86.49|0
1649331900000|2022-04-07 11:45:00|89.1|86.7|89.31|86.91|89.57|87.17|88.71|86.31|0
1649332200000|2022-04-07 11:50:00|89.38|86.98|89.45|87.05|89.81|87.41|89.09|86.69|0
1649332500000|2022-04-07 11:55:00|89.38|86.98|88.73|86.33|89.52|87.12|88.66|86.26|0
1649332800000|2022-04-07 12:00:00|88.8|86.4|90.45|88.05|90.45|88.05|88.52|86.12|0
1649333100000|2022-04-07 12:05:00|90.31|87.91|90.34|87.94|90.81|88.41|90.09|87.69|0
1649333400000|2022-04-07 12:10:00|90.38|87.98|91.24|88.84|91.32|88.92|90.16|87.76|0
1649333700000|2022-04-07 12:15:00|91.46|89.06|90.88|88.48|91.97|89.57|90.88|88.48|0
1649334000000|2022-04-07 12:20:00|90.95|88.55|91.31|88.91|91.46|89.06|90.66|88.26|0
1649334300000|2022-04-07 12:25:00|91.38|88.98|91.58|89.18|92.02|89.62|90.9|88.5|0
1649334600000|2022-04-07 12:30:00|91.65|89.25|90.85|88.45|92.02|89.62|90.81|88.41|0
1649334900000|2022-04-07 12:35:00|90.81|88.41|90.99|88.59|91.35|88.95|90.7|88.3|0
1649335200000|2022-04-07 12:40:00|91.02|88.62|91.49|89.09|91.49|89.09|90.7|88.3|0
1649335500000|2022-04-07 12:45:00|91.57|89.17|91.56|89.16|91.78|89.38|90.98|88.58|0
1649335800000|2022-04-07 12:50:00|91.64|89.24|92.88|90.48|93.03|90.63|91.27|88.87|0
1649336100000|2022-04-07 12:55:00|92.81|90.41|92.88|90.48|93.33|90.93|92.55|90.15|0
1649336400000|2022-04-07 13:00:00|92.66|90.26|94.44|92.04|94.44|92.04|92.36|89.96|0
1649336700000|2022-04-07 13:05:00|94.36|91.96|94.36|91.96|94.66|92.26|94.14|91.74|0
1649337000000|2022-04-07 13:10:00|94.44|92.04|94.1|91.7|94.44|92.04|93.91|91.51|0
1649337300000|2022-04-07 13:15:00|94.13|91.73|93.05|90.65|94.47|92.07|93.01|90.61|0
1649337600000|2022-04-07 13:20:00|93.01|90.61|93.38|90.98|93.6|91.2|93.01|90.61|0
1649337900000|2022-04-07 13:25:00|93.45|91.05|93.9|91.5|94.27|91.87|93.38|90.98|0
1649338200000|2022-04-07 13:30:00|94.12|91.72|91.71|89.31|94.72|92.32|91.71|89.31|0
1649338500000|2022-04-07 13:35:00|91.67|89.27|90.31|87.91|93.16|90.76|90.1|87.7|0
1649338800000|2022-04-07 13:40:00|89.95|87.55|92.13|89.73|92.13|89.73|88.73|86.33|0
1649339100000|2022-04-07 13:45:00|91.91|89.51|93.74|91.34|94.04|91.64|91.03|88.63|0
1649339400000|2022-04-07 13:50:00|93.6|91.2|90.88|88.48|93.89|91.49|90.3|87.9|0
1649339700000|2022-04-07 13:55:00|90.81|88.41|90.69|88.29|91.46|89.06|90.44|88.04|0
1649340000000|2022-04-07 14:00:00|90.51|88.11|92.04|89.64|92.18|89.78|88.51|86.11|0
1649340300000|2022-04-07 14:05:00|92.18|89.78|93.82|91.42|94.57|92.17|91.52|89.12|0
1649340600000|2022-04-07 14:10:00|93.75|91.35|92.57|90.17|94.71|92.31|92.13|89.73|0
1649340900000|2022-04-07 14:15:00|92.86|90.46|93.67|91.27|94.19|91.79|92.64|90.24|0
1649341200000|2022-04-07 14:20:00|93.74|91.34|94.33|91.93|95.3|92.9|93.74|91.34|0
1649341500000|2022-04-07 14:25:00|94.26|91.86|95.11|92.71|95.3|92.9|93.44|91.04|0
1649341800000|2022-04-07 14:30:00|95.15|92.75|93.4|91|95.32|92.92|93.11|90.71|0
1649342100000|2022-04-07 14:35:00|93.1|90.7|95.18|92.78|95.18|92.78|92.22|89.82|0
1649342400000|2022-04-07 14:40:00|95.11|92.71|97.83|95.43|98.44|96.04|95.11|92.71|0
1649342700000|2022-04-07 14:45:00|97.67|95.27|98.21|95.81|98.44|96.04|96.57|94.17|0
1649343000000|2022-04-07 14:50:00|98.05|95.65|96.79|94.39|98.05|95.65|96.15|93.75|0
1649343300000|2022-04-07 14:55:00|96.6|94.2|96.37|93.97|96.98|94.58|95.69|93.29|0
1649343600000|2022-04-07 15:00:00|96.6|94.2|95.24|92.84|96.6|94.2|93.94|91.54|0
1649343900000|2022-04-07 15:05:00|95.46|93.06|96.94|94.54|97.02|94.62|95.31|92.91|0
1649344200000|2022-04-07 15:10:00|97.09|94.69|97.01|94.61|98.09|95.69|96.64|94.24|0
1649344500000|2022-04-07 15:15:00|97.17|94.77|97.47|95.07|98.24|95.84|97.17|94.77|0
1649344800000|2022-04-07 15:20:00|97.62|95.22|96.63|94.23|97.7|95.3|96.1|93.7|0
1649345100000|2022-04-07 15:25:00|96.47|94.07|98.61|96.21|99.38|96.98|95.79|93.39|0
1649345400000|2022-04-07 15:30:00|98.46|96.06|100.36|97.96|100.91|98.51|98.38|95.98|0
1649345700000|2022-04-07 15:35:00|100.2|97.8|98.28|95.88|100.2|97.8|97.94|95.54|0
1649346000000|2022-04-07 15:40:00|98.24|95.84|98.93|96.53|99.09|96.69|97.78|95.38|0
1649346300000|2022-04-07 15:45:00|99.01|96.61|98.93|96.53|99.08|96.68|97.24|94.84|0
1649346600000|2022-04-07 15:50:00|99.08|96.68|100.48|98.08|100.56|98.16|98.62|96.22|0
1649346900000|2022-04-07 15:55:00|100.32|97.92|99|96.6|100.48|98.08|98.77|96.37|0
1649347200000|2022-04-07 16:00:00|99.15|96.75|99.46|97.06|99.54|97.14|98.38|95.98|0
1649347500000|2022-04-07 16:05:00|99.38|96.98|98.07|95.67|99.38|96.98|97.76|95.36|0
1649347800000|2022-04-07 16:10:00|97.91|95.51|97.68|95.28|98.37|95.97|96.62|94.22|0
1649348100000|2022-04-07 16:15:00|97.6|95.2|98.6|96.2|98.91|96.51|97.53|95.13|0
1649348400000|2022-04-07 16:20:00|98.75|96.35|98.13|95.73|98.98|96.58|97.14|94.74|0
1649348700000|2022-04-07 16:25:00|98.21|95.81|99.13|96.73|99.67|97.27|97.75|95.35|0
1649349000000|2022-04-07 16:30:00|99.21|96.81|99.28|96.88|99.67|97.27|98.51|96.11|0
1649349300000|2022-04-07 16:35:00|99.36|96.96|99.51|97.11|99.67|97.27|98.43|96.03|0
1649349600000|2022-04-07 16:40:00|99.66|97.26|99.97|97.57|100.05|97.65|98.96|96.56|0
1649349900000|2022-04-07 16:45:00|99.89|97.49|101.38|98.98|101.38|98.98|99.19|96.79|0
1649350200000|2022-04-07 16:50:00|101.46|99.06|100.2|97.8|101.46|99.06|99.42|97.02|0
1649350500000|2022-04-07 16:55:00|100.12|97.72|99.34|96.94|100.35|97.95|99.11|96.71|0
1649350800000|2022-04-07 17:00:00|99.26|96.86|97.64|95.24|99.65|97.25|97.11|94.71|0
1649351100000|2022-04-07 17:05:00|97.56|95.16|96.72|94.32|98.1|95.7|96.72|94.32|0
1649351400000|2022-04-07 17:10:00|96.87|94.47|94.76|92.36|96.95|94.55|93.64|91.24|0
1649351700000|2022-04-07 17:15:00|94.83|92.43|93.63|91.23|95.68|93.28|93.27|90.87|0
1649352000000|2022-04-07 17:20:00|93.56|91.16|93.78|91.38|93.85|91.45|92.53|90.13|0
1649352300000|2022-04-07 17:25:00|93.63|91.23|92.3|89.9|93.7|91.3|91.71|89.31|0
1649352600000|2022-04-07 17:30:00|92.15|89.75|92.95|90.55|93.1|90.7|91.64|89.24|0
1649352900000|2022-04-07 17:35:00|92.88|90.48|93.62|91.22|93.62|91.22|92.15|89.75|0
1649353200000|2022-04-07 17:40:00|93.25|90.85|93.46|91.06|93.62|91.22|92.66|90.26|0
1649353500000|2022-04-07 17:45:00|93.54|91.14|93.83|91.43|93.98|91.58|92.28|89.88|0
1649353800000|2022-04-07 17:50:00|93.72|91.32|93.38|90.98|94.13|91.73|92.94|90.54|0
1649354100000|2022-04-07 17:55:00|93.6|91.2|89.38|86.98|93.6|91.2|89.1|86.7|0
1649354400000|2022-04-07 18:00:00|89.6|87.2|89.31|86.91|89.88|87.48|88.39|85.99|0
1649354700000|2022-04-07 18:05:00|89.45|87.05|88.95|86.55|90.67|88.27|88.91|86.51|0
1649355000000|2022-04-07 18:10:00|89.23|86.83|89.3|86.9|89.8|87.4|88.52|86.12|0
1649355300000|2022-04-07 18:15:00|89.34|86.94|91.02|88.62|91.17|88.77|89.09|86.69|0
1649355600000|2022-04-07 18:20:00|90.95|88.55|89.86|87.46|91.02|88.62|89.86|87.46|0
1649355900000|2022-04-07 18:25:00|89.79|87.39|90.15|87.75|90.36|87.96|87.45|85.05|0
1649356200000|2022-04-07 18:30:00|90.51|88.11|90.14|87.74|90.72|88.32|89.71|87.31|0
1649356500000|2022-04-07 18:35:00|90|87.6|89.49|87.09|90.93|88.53|89.35|86.95|0
1649356800000|2022-04-07 18:40:00|89.71|87.31|88.92|86.52|90.43|88.03|88.6|86.2|0
1649357100000|2022-04-07 18:45:00|88.85|86.45|87.78|85.38|89.63|87.23|87.15|84.75|0
1649357400000|2022-04-07 18:50:00|88.07|85.67|86.66|84.26|88.28|85.88|86.31|83.91|0
1649357700000|2022-04-07 18:55:00|86.52|84.12|84.31|81.91|86.52|84.12|84.11|81.71|0
1649358000000|2022-04-07 19:00:00|84.86|82.46|84.73|82.33|87.83|85.43|82.82|80.42|0
1649358300000|2022-04-07 19:05:00|84.8|82.4|83.99|81.59|85.28|82.88|83.78|81.38|0
1649358600000|2022-04-07 19:10:00|83.92|81.52|83.04|80.64|84.39|81.99|83.04|80.64|0
1649358900000|2022-04-07 19:15:00|83.18|80.78|84.25|81.85|84.45|82.05|82.58|80.18|0
1649359200000|2022-04-07 19:20:00|84.32|81.92|85.47|83.07|86.02|83.62|84.32|81.92|0
1649359500000|2022-04-07 19:25:00|85.33|82.93|85.87|83.47|86.22|83.82|84.72|82.32|0
1649359800000|2022-04-07 19:30:00|85.74|83.34|83.76|81.36|86.15|83.75|83.76|81.36|0
1649360100000|2022-04-07 19:35:00|83.83|81.43|83.56|81.16|84.44|82.04|83.56|81.16|0
1649360400000|2022-04-07 19:40:00|83.43|81.03|81.72|79.32|84.37|81.97|81.65|79.25|0
1649360700000|2022-04-07 19:45:00|81.85|79.45|82.88|80.48|83.45|81.05|80.92|78.52|0
1649361000000|2022-04-07 19:50:00|82.91|80.51|84.67|82.27|85.08|82.68|82.71|80.31|0
1649361300000|2022-04-07 19:55:00|84.94|82.54|86.11|83.71|86.67|84.27|84.94|82.54|0
1649361600000|2022-04-07 20:00:00|85.97|83.57|86.11|83.71|86.32|83.92|85.56|83.16|0
1649361900000|2022-04-07 20:05:00|85.97|83.57|85.9|83.5|86.25|83.85|85.69|83.29|0
1649362200000|2022-04-07 20:10:00|85.83|83.43|85.89|83.49|85.9|83.5|85.27|82.87|0
1649362500000|2022-04-07 20:15:00|85.68|83.09|86.37|83.57|86.47|83.67|85.68|82.88|0
1649362800000|2022-04-07 20:20:00|86.43|83.63|87.2|84.4|87.27|84.47|86.43|83.63|0
1649363100000|2022-04-07 20:25:00|87.13|84.33|87.26|84.46|87.61|84.81|87.06|84.26|0
1649363400000|2022-04-07 20:30:00|87.33|84.53|87.02|84.22|87.47|84.67|86.98|84.18|0
1649363700000|2022-04-07 20:35:00|87.05|84.25|86.7|83.9|87.12|84.32|86.7|83.9|0
1649364000000|2022-04-07 20:40:00|86.66|83.86|86.9|84.1|86.97|84.17|86.63|83.83|0
1649364300000|2022-04-07 20:45:00|86.76|83.96|86.62|83.82|87.01|84.21|86.62|83.82|0
1649364600000|2022-04-07 20:50:00|86.55|83.75|86.13|83.33|86.55|83.75|86.06|83.26|0
1649364900000|2022-04-07 20:55:00|86.2|83.4|86.65|83.85|86.72|83.92|86.13|83.33|0
1649365200000|2022-04-07 21:00:00|86.5|83.7|86.51|83.71|86.62|83.82|86.43|83.63|0
1649365500000|2022-04-07 21:05:00|86.52|83.72|86.62|83.82|86.62|83.82|86.43|83.63|0
1649365800000|2022-04-07 21:10:00|86.63|83.83|86.67|83.87|86.77|83.97|86.63|83.83|0
1649366100000|2022-04-07 21:15:00|86.68|83.88|86.85|84.05|86.88|84.08|86.68|83.88|0
1649366400000|2022-04-07 21:20:00|86.82|84.02|86.82|84.02|86.85|84.05|86.7|83.9|0
1649366700000|2022-04-07 21:25:00|86.85|84.05|86.72|83.92|86.85|84.05|86.51|83.71|0
1649367000000|2022-04-07 21:30:00|86.63|83.83|86.61|83.81|86.63|83.83|86.61|83.81|0
1649367300000|2022-04-07 21:35:00|86.55|83.75|86.58|83.78|86.64|83.84|86.5|83.7|0
1649367600000|2022-04-07 21:40:00|86.57|83.77|86.5|83.7|86.62|83.82|86.5|83.7|0
1649367900000|2022-04-07 21:45:00|86.54|83.74|86.47|83.67|86.54|83.74|86.42|83.62|0
1649368200000|2022-04-07 21:50:00|86.5|83.7|86.5|83.7|86.52|83.72|86.49|83.69|0
1649368500000|2022-04-07 21:55:00|86.51|83.71|86.63|83.83|86.63|83.83|86.4|83.6|0
1649368800000|2022-04-07 22:00:00|86.53|83.73|86.01|83.21|86.67|83.87|86.01|83.21|0
1649369100000|2022-04-07 22:05:00|86.08|83.28|86.14|83.34|86.35|83.55|86.04|83.24|0
1649369400000|2022-04-07 22:10:00|86.07|83.27|85.79|82.99|86.21|83.41|85.66|82.86|0
1649369700000|2022-04-07 22:15:00|85.76|82.96|86|83.2|86|83.2|85.72|82.92|0
1649370000000|2022-04-07 22:20:00|85.93|83.13|85.92|83.12|86|83.2|85.79|82.99|0
1649370300000|2022-04-07 22:25:00|85.99|83.19|86.2|83.4|86.2|83.4|85.99|83.19|0
1649370600000|2022-04-07 22:30:00|86.13|83.33|86.26|83.46|86.26|83.46|86.06|83.26|0
1649370900000|2022-04-07 22:35:00|86.19|83.39|86.19|83.39|86.26|83.46|86.12|83.32|0
1649371200000|2022-04-07 22:40:00|86.05|83.25|86.05|83.25|86.12|83.32|86.05|83.25|0
1649371500000|2022-04-07 22:45:00|86.18|83.38|86.18|83.38|86.25|83.45|86.04|83.24|0
1649371800000|2022-04-07 22:50:00|86.25|83.45|86.38|83.58|86.46|83.66|86.25|83.45|0
1649372100000|2022-04-07 22:55:00|86.42|83.62|86.1|83.3|86.42|83.62|86.1|83.3|0
1649372400000|2022-04-07 23:00:00|86.24|83.44|86.38|83.58|86.45|83.65|86.03|83.23|0
1649372700000|2022-04-07 23:05:00|86.34|83.54|86.23|83.43|86.34|83.54|86.17|83.37|0
1649373000000|2022-04-07 23:10:00|86.2|83.4|85.47|82.67|86.3|83.5|85.47|82.67|0
1649373300000|2022-04-07 23:15:00|85.51|82.71|85.81|83.01|85.85|83.05|85.47|82.67|0
1649373600000|2022-04-07 23:20:00|85.78|82.98|85.6|82.8|85.81|83.01|85.53|82.73|0
1649373900000|2022-04-07 23:25:00|85.53|82.73|85.32|82.52|85.6|82.8|85.12|82.32|0
1649374200000|2022-04-07 23:30:00|85.25|82.45|85.46|82.66|85.56|82.76|85.25|82.45|0
1649374500000|2022-04-07 23:35:00|85.39|82.59|85.25|82.45|85.52|82.72|85.25|82.45|0
1649374800000|2022-04-07 23:40:00|85.28|82.48|85.1|82.3|85.28|82.48|84.9|82.1|0
1649375100000|2022-04-07 23:45:00|85.14|82.34|84.83|82.03|85.31|82.51|84.83|82.03|0
1649375400000|2022-04-07 23:50:00|84.9|82.1|84.55|81.75|84.9|82.1|84.41|81.61|0
1649375700000|2022-04-07 23:55:00|84.48|81.68|84.68|81.88|84.68|81.88|84.28|81.48|0
1649376000000|2022-04-08 00:00:00|84.75|81.95|84.54|81.74|85.3|82.5|84.47|81.67|0
1649376300000|2022-04-08 00:05:00|84.61|81.81|84.68|81.88|84.81|82.01|84.4|81.6|0
1649376600000|2022-04-08 00:10:00|84.74|81.94|84.94|82.14|85.02|82.22|84.6|81.8|0
1649376900000|2022-04-08 00:15:00|85.01|82.21|85.9|83.1|85.97|83.17|85.01|82.21|0
1649377200000|2022-04-08 00:20:00|86.04|83.24|86.11|83.31|86.32|83.52|85.49|82.69|0
1649377500000|2022-04-08 00:25:00|86.18|83.38|87.29|84.49|87.43|84.63|85.9|83.1|0
1649377800000|2022-04-08 00:30:00|87.43|84.63|87.42|84.62|87.43|84.63|87|84.2|0
1649378100000|2022-04-08 00:35:00|87.35|84.55|87|84.2|87.42|84.62|86.93|84.13|0
1649378400000|2022-04-08 00:40:00|87.07|84.27|87.06|84.26|87.14|84.34|86.93|84.13|0
1649378700000|2022-04-08 00:45:00|86.99|84.19|87.06|84.26|87.27|84.47|86.79|83.99|0
1649379000000|2022-04-08 00:50:00|86.99|84.19|86.88|84.08|87.06|84.26|86.78|83.98|0
1649379300000|2022-04-08 00:55:00|86.85|84.05|86.5|83.7|87.13|84.33|86.5|83.7|0
1649379600000|2022-04-08 01:00:00|86.43|83.63|86.42|83.62|86.63|83.83|86.29|83.49|0
1649379900000|2022-04-08 01:05:00|86.35|83.55|86.63|83.83|86.63|83.83|86.21|83.41|0
1649380200000|2022-04-08 01:10:00|86.56|83.76|86.9|84.1|86.97|84.17|86.56|83.76|0
1649380500000|2022-04-08 01:15:00|86.94|84.14|87.11|84.31|87.32|84.52|86.69|83.89|0
1649380800000|2022-04-08 01:20:00|87.07|84.27|87.38|84.58|87.38|84.58|86.83|84.03|0
1649381100000|2022-04-08 01:25:00|87.24|84.44|87.24|84.44|87.38|84.58|87.1|84.3|0
1649381400000|2022-04-08 01:30:00|87.17|84.37|87.24|84.44|87.31|84.51|87.1|84.3|0
1649381700000|2022-04-08 01:35:00|87.17|84.37|87.16|84.36|87.37|84.57|87.09|84.29|0
1649382000000|2022-04-08 01:40:00|87.09|84.29|86.6|83.8|87.16|84.36|86.53|83.73|0
1649382300000|2022-04-08 01:45:00|86.53|83.73|86.67|83.87|86.67|83.87|86.53|83.73|0
1649382600000|2022-04-08 01:50:00|86.6|83.8|87.36|84.56|87.36|84.56|86.6|83.8|0
1649382900000|2022-04-08 01:55:00|87.29|84.49|87.29|84.49|87.36|84.56|87.15|84.35|0
1649383200000|2022-04-08 02:00:00|87.32|84.52|86.93|84.13|87.36|84.56|86.86|84.06|0
1649383500000|2022-04-08 02:05:00|86.97|84.17|87.07|84.27|87.14|84.34|86.79|83.99|0
1649383800000|2022-04-08 02:10:00|87.1|84.3|86.99|84.19|87.21|84.41|86.93|84.13|0
1649384100000|2022-04-08 02:15:00|86.96|84.16|87.06|84.26|87.34|84.54|86.71|83.91|0
1649384400000|2022-04-08 02:20:00|86.99|84.19|86.92|84.12|87.06|84.26|86.78|83.98|0
1649384700000|2022-04-08 02:25:00|86.99|84.19|86.63|83.83|86.99|84.19|86.63|83.83|0
1649385000000|2022-04-08 02:30:00|86.6|83.8|86.28|83.48|86.7|83.9|86.21|83.41|0
1649385300000|2022-04-08 02:35:00|86.35|83.55|86.35|83.55|86.46|83.66|86.28|83.48|0
1649385600000|2022-04-08 02:40:00|86.32|83.52|85.79|82.99|86.42|83.62|85.79|82.99|0
1649385900000|2022-04-08 02:45:00|85.65|82.85|85.51|82.71|85.79|82.99|85.24|82.44|0
1649386200000|2022-04-08 02:50:00|85.44|82.64|85.51|82.71|85.58|82.78|85.37|82.57|0
1649386500000|2022-04-08 02:55:00|85.58|82.78|85.37|82.57|85.58|82.78|85.3|82.5|0
1649386800000|2022-04-08 03:00:00|85.3|82.5|85.84|83.04|85.91|83.11|85.16|82.36|0
1649387100000|2022-04-08 03:05:00|85.91|83.11|85.63|82.83|85.98|83.18|85.63|82.83|0
1649387400000|2022-04-08 03:10:00|85.7|82.9|85.42|82.62|85.74|82.94|85.22|82.42|0
1649387700000|2022-04-08 03:15:00|85.49|82.69|85.49|82.69|85.56|82.76|85.28|82.48|0
1649388000000|2022-04-08 03:20:00|85.56|82.76|85.35|82.55|85.56|82.76|85.14|82.34|0
1649388300000|2022-04-08 03:25:00|85.42|82.62|85.69|82.89|85.72|82.92|85.41|82.61|0
1649388600000|2022-04-08 03:30:00|85.65|82.85|86.03|83.23|86.45|83.65|85.55|82.75|0
1649388900000|2022-04-08 03:35:00|86.1|83.3|85.96|83.16|86.1|83.3|85.89|83.09|0
1649389200000|2022-04-08 03:40:00|85.99|83.19|85.74|82.94|86.02|83.22|85.71|82.91|0
1649389500000|2022-04-08 03:45:00|85.81|83.01|86.02|83.22|86.02|83.22|85.67|82.87|0
1649389800000|2022-04-08 03:50:00|85.95|83.15|86.43|83.63|86.5|83.7|85.94|83.14|0
1649390100000|2022-04-08 03:55:00|86.36|83.56|86.15|83.35|86.57|83.77|86.15|83.35|0
1649390400000|2022-04-08 04:00:00|86.08|83.28|86.56|83.76|86.56|83.76|86.01|83.21|0
1649390700000|2022-04-08 04:05:00|86.49|83.69|86.56|83.76|86.56|83.76|86.35|83.55|0
1649391000000|2022-04-08 04:10:00|86.52|83.72|86.48|83.68|86.52|83.72|86.28|83.48|0
1649391300000|2022-04-08 04:15:00|86.41|83.61|86.76|83.96|86.76|83.96|86.41|83.61|0
1649391600000|2022-04-08 04:20:00|86.69|83.89|86.32|83.52|87.46|84.66|85.37|82.57|0
1649391900000|2022-04-08 04:25:00|86.39|83.59|86.11|83.31|86.39|83.59|86.04|83.24|0
1649392200000|2022-04-08 04:30:00|86.04|83.24|86.17|83.37|86.25|83.45|86.04|83.24|0
1649392500000|2022-04-08 04:35:00|86.11|83.31|85.96|83.16|86.11|83.31|85.83|83.03|0
1649392800000|2022-04-08 04:40:00|85.89|83.09|86.2|83.4|86.24|83.44|85.75|82.95|0
1649393100000|2022-04-08 04:45:00|86.24|83.44|86.51|83.71|86.51|83.71|86.24|83.44|0
1649393400000|2022-04-08 04:50:00|86.44|83.64|86.79|83.99|86.79|83.99|86.44|83.64|0
1649393700000|2022-04-08 04:55:00|86.72|83.92|86.36|83.56|86.79|83.99|86.36|83.56|0
1649394000000|2022-04-08 05:00:00|86.43|83.63|86.43|83.63|86.5|83.7|86.08|83.28|0
1649394300000|2022-04-08 05:05:00|86.5|83.7|86.36|83.56|86.78|83.98|86.36|83.56|0
1649394600000|2022-04-08 05:10:00|86.43|83.63|85.66|82.86|86.57|83.77|85.66|82.86|0
1649394900000|2022-04-08 05:15:00|85.59|82.79|85.03|82.23|85.73|82.93|85|82.2|0
1649395200000|2022-04-08 05:20:00|84.97|82.17|85.03|82.23|85.24|82.44|84.76|81.96|0
1649395500000|2022-04-08 05:25:00|85.1|82.3|85.16|82.36|85.37|82.57|85|82.2|0
1649395800000|2022-04-08 05:30:00|85.23|82.43|85.16|82.36|85.37|82.57|85.09|82.29|0
1649396100000|2022-04-08 05:35:00|85.2|82.4|85.29|82.49|85.43|82.63|85.16|82.36|0
1649396400000|2022-04-08 05:40:00|85.36|82.56|85.22|82.42|85.5|82.7|85.22|82.42|0
1649396700000|2022-04-08 05:45:00|85.15|82.35|84.91|82.11|85.22|82.42|84.87|82.07|0
1649397000000|2022-04-08 05:50:00|84.94|82.14|84.53|81.73|85.05|82.25|84.32|81.52|0
1649397300000|2022-04-08 05:55:00|84.56|81.76|84.32|81.52|84.6|81.8|84.05|81.25|0
1649397600000|2022-04-08 06:00:00|84.25|81.45|84.59|81.79|84.73|81.93|83.84|81.04|0
1649397900000|2022-04-08 06:05:00|84.56|81.76|83.43|80.63|84.59|81.79|83.43|80.63|0
1649398200000|2022-04-08 06:10:00|83.49|80.69|84.03|81.23|84.31|81.51|83.49|80.69|0
1649398500000|2022-04-08 06:15:00|84.1|81.3|83.83|81.03|84.17|81.37|83.42|80.62|0
1649398800000|2022-04-08 06:20:00|83.89|81.09|82.36|79.56|83.89|81.09|82.36|79.56|0
1649399100000|2022-04-08 06:25:00|82.42|79.62|82.71|79.91|82.96|80.16|82.17|79.37|0
1649399400000|2022-04-08 06:30:00|82.78|79.98|82.23|79.43|82.78|79.98|82.17|79.37|0
1649399700000|2022-04-08 06:35:00|82.3|79.5|82.57|79.77|82.7|79.9|81.9|79.1|0
1649400000000|2022-04-08 06:40:00|82.63|79.83|82.56|79.76|83.17|80.37|82.53|79.73|0
1649400300000|2022-04-08 06:45:00|82.63|79.83|82.36|79.56|82.83|80.03|82.22|79.42|0
1649400600000|2022-04-08 06:50:00|82.29|79.49|81.82|79.02|82.42|79.62|81.62|78.82|0
1649400900000|2022-04-08 06:55:00|81.75|78.95|81.58|78.78|81.82|79.02|81.28|78.48|0
1649401200000|2022-04-08 07:00:00|81.55|78.75|82.75|79.95|82.75|79.95|81.41|78.61|0
1649401500000|2022-04-08 07:05:00|82.52|80.12|82.48|80.08|83.22|80.82|82.14|79.74|0
1649401800000|2022-04-08 07:10:00|82.41|80.01|81.67|79.27|82.61|80.21|81.44|79.04|0
1649402100000|2022-04-08 07:15:00|81.64|79.24|82|79.6|82.68|80.28|81.6|79.2|0
1649402400000|2022-04-08 07:20:00|81.97|79.57|81.83|79.43|82.17|79.77|81.1|78.7|0
1649402700000|2022-04-08 07:25:00|81.86|79.46|81.86|79.46|82.26|79.86|81.59|79.19|0
1649403000000|2022-04-08 07:30:00|81.89|79.49|81.86|79.46|82.57|80.17|81.72|79.32|0
1649403300000|2022-04-08 07:35:00|81.79|79.39|80.54|78.14|81.86|79.46|80.48|78.08|0
1649403600000|2022-04-08 07:40:00|80.48|78.08|80.37|77.97|80.94|78.54|80.21|77.81|0
1649403900000|2022-04-08 07:45:00|80.41|78.01|80.83|78.43|81.23|78.83|80.41|78.01|0
1649404200000|2022-04-08 07:50:00|80.8|78.4|80.46|78.06|80.8|78.4|79.87|77.47|0
1649404500000|2022-04-08 07:55:00|80.4|78|79.8|77.4|80.53|78.13|79.8|77.4|0
1649404800000|2022-04-08 08:00:00|79.87|77.47|79.14|76.74|80|77.6|79.14|76.74|0
1649405100000|2022-04-08 08:05:00|79.08|76.68|79.1|76.7|79.67|77.27|78.97|76.57|0
1649405400000|2022-04-08 08:10:00|79.03|76.63|79.26|76.86|79.29|76.89|78.93|76.53|0
1649405700000|2022-04-08 08:15:00|79.29|76.89|79.48|77.08|79.81|77.41|79.22|76.82|0
1649406000000|2022-04-08 08:20:00|79.51|77.11|79.21|76.81|79.51|77.11|79.15|76.75|0
1649406300000|2022-04-08 08:25:00|79.25|76.85|78.88|76.48|79.34|76.94|78.56|76.16|0
1649406600000|2022-04-08 08:30:00|78.82|76.42|79.14|76.74|79.21|76.81|78.56|76.16|0
1649406900000|2022-04-08 08:35:00|79.21|76.81|79.46|77.06|79.6|77.2|79.21|76.81|0
1649407200000|2022-04-08 08:40:00|79.53|77.13|79.99|77.59|79.99|77.59|79.46|77.06|0
1649407500000|2022-04-08 08:45:00|80.05|77.65|80.38|77.98|80.44|78.04|79.85|77.45|0
1649407800000|2022-04-08 08:50:00|80.31|77.91|80.97|78.57|80.97|78.57|80.31|77.91|0
1649408100000|2022-04-08 08:55:00|81.1|78.7|81.3|78.9|81.63|79.23|81.1|78.7|0
1649408400000|2022-04-08 09:00:00|81.43|79.03|82.1|79.7|82.5|80.1|81.43|79.03|0
1649408700000|2022-04-08 09:05:00|82.03|79.63|82.72|80.32|82.72|80.32|81.29|78.89|0
1649409000000|2022-04-08 09:10:00|82.79|80.39|82.32|79.92|82.79|80.39|82.05|79.65|0
1649409300000|2022-04-08 09:15:00|82.28|79.88|82.15|79.75|82.45|80.05|82.15|79.75|0
1649409600000|2022-04-08 09:20:00|82.18|79.78|82.11|79.71|82.24|79.84|82.11|79.71|0
1649409900000|2022-04-08 09:25:00|82.14|79.74|82.24|79.84|82.31|79.91|82.04|79.64|0
1649410200000|2022-04-08 09:30:00|82.17|79.77|82.3|79.9|82.47|80.07|82.17|79.77|0
1649410500000|2022-04-08 09:35:00|82.37|79.97|82.16|79.76|82.91|80.51|82.16|79.76|0
1649410800000|2022-04-08 09:40:00|82.2|79.8|82.8|80.4|82.8|80.4|82.16|79.76|0
1649411100000|2022-04-08 09:45:00|82.83|80.43|81.82|79.42|82.83|80.43|81.82|79.42|0
1649411400000|2022-04-08 09:50:00|81.89|79.49|81.95|79.55|82.09|79.69|81.75|79.35|0
1649411700000|2022-04-08 09:55:00|81.98|79.58|81.88|79.48|82.08|79.68|81.75|79.35|0
1649412000000|2022-04-08 10:00:00|81.95|79.55|81.88|79.48|82.42|80.02|81.54|79.14|0
1649412300000|2022-04-08 10:05:00|81.94|79.54|82.01|79.61|82.21|79.81|81.84|79.44|0
1649412600000|2022-04-08 10:10:00|81.97|79.57|83.05|80.65|83.05|80.65|81.8|79.4|0
1649412900000|2022-04-08 10:15:00|82.95|80.55|83.25|80.85|83.28|80.88|82.2|79.8|0
1649413200000|2022-04-08 10:20:00|83.21|80.81|83.28|80.88|83.55|81.15|83.01|80.61|0
1649413500000|2022-04-08 10:25:00|83.34|80.94|83.21|80.81|83.58|81.18|83.07|80.67|0
1649413800000|2022-04-08 10:30:00|83.27|80.87|83.41|81.01|83.54|81.14|83.13|80.73|0
1649414100000|2022-04-08 10:35:00|83.37|80.97|82.93|80.53|83.61|81.21|82.86|80.46|0
1649414400000|2022-04-08 10:40:00|82.79|80.39|82.38|79.98|82.93|80.53|82.25|79.85|0
1649414700000|2022-04-08 10:45:00|82.31|79.91|82.18|79.78|82.58|80.18|82.04|79.64|0
1649415000000|2022-04-08 10:50:00|82.11|79.71|81.4|79|82.11|79.71|81.4|79|0
1649415300000|2022-04-08 10:55:00|81.44|79.04|81.03|78.63|81.54|79.14|80.9|78.5|0
1649415600000|2022-04-08 11:00:00|80.97|78.57|81.36|78.96|81.5|79.1|80.9|78.5|0
1649415900000|2022-04-08 11:05:00|81.29|78.89|81.23|78.83|81.36|78.96|80.56|78.16|0
1649416200000|2022-04-08 11:10:00|81.3|78.9|80.71|78.31|81.3|78.9|80.45|78.05|0
1649416500000|2022-04-08 11:15:00|80.78|78.38|80.94|78.54|81.04|78.64|80.58|78.18|0
1649416800000|2022-04-08 11:20:00|80.91|78.51|80.9|78.5|81.03|78.63|80.37|77.97|0
1649417100000|2022-04-08 11:25:00|80.83|78.43|80.57|78.17|80.83|78.43|80.57|78.17|0
1649417400000|2022-04-08 11:30:00|80.53|78.13|80.69|78.29|81.16|78.76|80.53|78.13|0
1649417700000|2022-04-08 11:35:00|80.76|78.36|80.03|77.63|80.8|78.4|80.03|77.63|0
1649418000000|2022-04-08 11:40:00|79.96|77.56|80.06|77.66|80.16|77.76|79.7|77.3|0
1649418300000|2022-04-08 11:45:00|80.03|77.63|80.22|77.82|80.22|77.82|79.96|77.56|0
1649418600000|2022-04-08 11:50:00|80.29|77.89|80.35|77.95|80.61|78.21|80.15|77.75|0
1649418900000|2022-04-08 11:55:00|80.28|77.88|80.68|78.28|81.01|78.61|80.28|77.88|0
1649419200000|2022-04-08 12:00:00|80.61|78.21|81.44|79.04|81.54|79.14|80.41|78.01|0
1649419500000|2022-04-08 12:05:00|81.47|79.07|81.4|79|81.6|79.2|81.2|78.8|0
1649419800000|2022-04-08 12:10:00|81.47|79.07|81.66|79.26|81.8|79.4|81.47|79.07|0
1649420100000|2022-04-08 12:15:00|81.63|79.23|81.86|79.46|81.99|79.59|81.4|79|0
1649420400000|2022-04-08 12:20:00|81.83|79.43|81.39|78.99|81.86|79.46|81.32|78.92|0
1649420700000|2022-04-08 12:25:00|81.46|79.06|81.52|79.12|81.65|79.25|81.15|78.75|0
1649421000000|2022-04-08 12:30:00|81.45|79.05|82.25|79.85|82.39|79.99|81.32|78.92|0
1649421300000|2022-04-08 12:35:00|82.32|79.92|82.59|80.19|82.59|80.19|81.98|79.58|0
1649421600000|2022-04-08 12:40:00|82.72|80.32|83.33|80.93|83.67|81.27|82.72|80.32|0
1649421900000|2022-04-08 12:45:00|83.4|81|83.94|81.54|84.42|82.02|83.26|80.86|0
1649422200000|2022-04-08 12:50:00|84.21|81.81|84.35|81.95|84.62|82.22|83.94|81.54|0
1649422500000|2022-04-08 12:55:00|84.21|81.81|84.14|81.74|84.34|81.94|83.93|81.53|0
1649422800000|2022-04-08 13:00:00|84.27|81.87|85.11|82.71|85.72|83.32|83|80.6|0
1649423100000|2022-04-08 13:05:00|85.04|82.64|85.1|82.7|85.38|82.98|84.9|82.5|0
1649423400000|2022-04-08 13:10:00|85.17|82.77|86.53|84.13|86.88|84.48|85.17|82.77|0
1649423700000|2022-04-08 13:15:00|86.6|84.2|85.96|83.56|86.67|84.27|85.83|83.43|0
1649424000000|2022-04-08 13:20:00|86.03|83.63|86.17|83.77|86.38|83.98|85.82|83.42|0
1649424300000|2022-04-08 13:25:00|86.14|83.74|86.73|84.33|87.01|84.61|86.1|83.7|0
1649424600000|2022-04-08 13:30:00|86.45|84.05|88.06|85.66|89.21|86.81|86.16|83.76|0
1649424900000|2022-04-08 13:35:00|88.35|85.95|88.84|86.44|89.28|86.88|88.35|85.95|0
1649425200000|2022-04-08 13:40:00|89.13|86.73|91.29|88.89|91.29|88.89|88.13|85.73|0
1649425500000|2022-04-08 13:45:00|91.44|89.04|90.53|88.13|91.95|89.55|89.98|87.58|0
1649425800000|2022-04-08 13:50:00|90.71|88.31|92.24|89.84|92.46|90.06|90.34|87.94|0
1649426100000|2022-04-08 13:55:00|92.39|89.99|91.94|89.54|92.61|90.21|91.21|88.81|0
1649426400000|2022-04-08 14:00:00|92.61|90.21|89.97|87.57|92.61|90.21|89.83|87.43|0
1649426700000|2022-04-08 14:05:00|90.04|87.64|88.67|86.27|90.62|88.22|88.25|85.85|0
1649427000000|2022-04-08 14:10:00|88.82|86.42|89.27|86.87|90.15|87.75|87.7|85.3|0
1649427300000|2022-04-08 14:15:00|89.13|86.73|90.01|87.61|90.87|88.47|89.13|86.73|0
1649427600000|2022-04-08 14:20:00|89.94|87.54|88.78|86.38|90.08|87.68|88.35|85.95|0
1649427900000|2022-04-08 14:25:00|88.75|86.35|87.85|85.45|89.43|87.03|87.64|85.24|0
1649428200000|2022-04-08 14:30:00|87.92|85.52|87|84.6|87.99|85.59|86.15|83.75|0
1649428500000|2022-04-08 14:35:00|86.93|84.53|86.92|84.52|87.77|85.37|86.29|83.89|0
1649428800000|2022-04-08 14:40:00|86.78|84.38|87.55|85.15|87.7|85.3|86.36|83.96|0
1649429100000|2022-04-08 14:45:00|87.7|85.3|88.26|85.86|88.41|86.01|86.49|84.09|0
1649429400000|2022-04-08 14:50:00|88.12|85.72|83.51|81.11|88.12|85.72|83.37|80.97|0
1649429700000|2022-04-08 14:55:00|83.64|81.24|81.34|78.94|83.85|81.45|81.34|78.94|0
1649430000000|2022-04-08 15:00:00|81.54|79.14|82.7|80.3|84.43|82.03|79.94|77.54|0
1649430300000|2022-04-08 15:05:00|82.5|80.1|83.17|80.77|83.57|81.17|82.23|79.83|0
1649430600000|2022-04-08 15:10:00|83.37|80.97|81.33|78.93|83.57|81.17|80.86|78.46|0
1649430900000|2022-04-08 15:15:00|81.26|78.86|82.53|80.13|82.67|80.27|81.26|78.86|0
1649431200000|2022-04-08 15:20:00|82.46|80.06|83.48|81.08|83.68|81.28|82.46|80.06|0
1649431500000|2022-04-08 15:25:00|83.68|81.28|79.89|77.49|83.68|81.28|79.89|77.49|0
1649431800000|2022-04-08 15:30:00|79.82|77.42|79.15|76.75|79.89|77.49|78.49|76.09|0
1649432100000|2022-04-08 15:35:00|79.19|76.79|79.81|77.41|81.23|78.83|79.19|76.79|0
1649432400000|2022-04-08 15:40:00|80.08|77.68|80.15|77.75|80.62|78.22|79.54|77.14|0
1649432700000|2022-04-08 15:45:00|80.28|77.88|79.94|77.54|80.75|78.35|78.68|76.28|0
1649433000000|2022-04-08 15:50:00|79.87|77.47|79.8|77.4|80.14|77.74|78.74|76.34|0
1649433300000|2022-04-08 15:55:00|79.74|77.34|79.2|76.8|80.14|77.74|78.67|76.27|0
1649433600000|2022-04-08 16:00:00|79.27|76.87|78.9|76.5|79.33|76.93|78.47|76.07|0
1649433900000|2022-04-08 16:05:00|78.93|76.53|79.19|76.79|79.73|77.33|78.5|76.1|0
1649434200000|2022-04-08 16:10:00|79.33|76.93|79.59|77.19|80.53|78.13|78.46|76.06|0
1649434500000|2022-04-08 16:15:00|79.46|77.06|78.52|76.12|80.32|77.92|78.23|75.83|0
1649434800000|2022-04-08 16:20:00|78.46|76.06|77.53|75.13|78.59|76.19|77.37|74.97|0
1649435100000|2022-04-08 16:25:00|77.6|75.2|76.02|73.62|77.66|75.26|75.53|73.13|0
1649435400000|2022-04-08 16:30:00|76.05|73.65|77.61|75.21|77.78|75.38|75.95|73.55|0
1649435700000|2022-04-08 16:35:00|77.35|74.95|76.95|74.55|77.74|75.34|76.95|74.55|0
1649436000000|2022-04-08 16:40:00|76.89|74.49|77.34|74.94|77.54|75.14|76.43|74.03|0
1649436300000|2022-04-08 16:45:00|77.41|75.01|78.13|75.73|78.26|75.86|76.88|74.48|0
1649436600000|2022-04-08 16:50:00|78.06|75.66|77.14|74.74|78.46|76.06|76.88|74.48|0
1649436900000|2022-04-08 16:55:00|77.24|74.84|76.61|74.21|77.27|74.87|76.42|74.02|0
1649437200000|2022-04-08 17:00:00|76.68|74.28|77.06|74.66|77.92|75.52|76.55|74.15|0
1649437500000|2022-04-08 17:05:00|77.2|74.8|77.26|74.86|78.05|75.65|77.13|74.73|0
1649437800000|2022-04-08 17:10:00|77.13|74.73|78.57|76.17|78.57|76.17|77.13|74.73|0
1649438100000|2022-04-08 17:15:00|78.51|76.11|78.97|76.57|79.1|76.7|78.37|75.97|0
1649438400000|2022-04-08 17:20:00|79.04|76.64|78.43|76.03|79.04|76.64|78.1|75.7|0
1649438700000|2022-04-08 17:25:00|78.57|76.17|79.16|76.76|79.23|76.83|78.57|76.17|0
1649439000000|2022-04-08 17:30:00|79.1|76.7|79.9|77.5|79.9|77.5|79.03|76.63|0
1649439300000|2022-04-08 17:35:00|79.96|77.56|79.69|77.29|79.96|77.56|79.16|76.76|0
1649439600000|2022-04-08 17:40:00|79.76|77.36|79.62|77.22|80.29|77.89|79.42|77.02|0
1649439900000|2022-04-08 17:45:00|79.69|77.29|80.49|78.09|80.7|78.3|79.69|77.29|0
1649440200000|2022-04-08 17:50:00|80.63|78.23|80.15|77.75|80.76|78.36|79.75|77.35|0
1649440500000|2022-04-08 17:55:00|80.22|77.82|79.94|77.54|80.42|78.02|79.88|77.48|0
1649440800000|2022-04-08 18:00:00|80.08|77.68|80.68|78.28|80.89|78.49|79.47|77.07|0
1649441100000|2022-04-08 18:05:00|80.62|78.22|79.8|77.4|80.89|78.49|79.74|77.34|0
1649441400000|2022-04-08 18:10:00|79.74|77.34|79.2|76.8|79.8|77.4|79.13|76.73|0
1649441700000|2022-04-08 18:15:00|79.13|76.73|79.86|77.46|80.13|77.73|79.13|76.73|0
1649442000000|2022-04-08 18:20:00|79.93|77.53|80.81|78.41|80.87|78.47|78.79|76.39|0
1649442300000|2022-04-08 18:25:00|80.87|78.47|82.31|79.91|83|80.6|80.87|78.47|0
1649442600000|2022-04-08 18:30:00|82.38|79.98|82.93|80.53|83.14|80.74|82.27|79.87|0
1649442900000|2022-04-08 18:35:00|83|80.6|82.09|79.69|83.27|80.87|81.68|79.28|0
1649443200000|2022-04-08 18:40:00|82.3|79.9|82.5|80.1|82.78|80.38|81.54|79.14|0
1649443500000|2022-04-08 18:45:00|82.37|79.97|81.26|78.86|82.64|80.24|81.2|78.8|0
1649443800000|2022-04-08 18:50:00|81.23|78.83|79.7|77.3|81.4|79|79.3|76.9|0
1649444100000|2022-04-08 18:55:00|79.77|77.37|80.64|78.24|80.92|78.52|79.57|77.17|0
1649444400000|2022-04-08 19:00:00|80.85|78.45|80.98|78.58|81.19|78.79|80.37|77.97|0
1649444700000|2022-04-08 19:05:00|80.91|78.51|81.45|79.05|81.73|79.33|80.3|77.9|0
1649445000000|2022-04-08 19:10:00|81.52|79.12|80.23|77.83|81.86|79.46|79.08|76.68|0
1649445300000|2022-04-08 19:15:00|80.36|77.96|80.43|78.03|80.7|78.3|78.61|76.21|0
1649445600000|2022-04-08 19:20:00|80.49|78.09|80.35|77.95|81.17|78.77|79.92|77.52|0
1649445900000|2022-04-08 19:25:00|80.42|78.02|79.81|77.41|80.42|78.02|79.74|77.34|0
1649446200000|2022-04-08 19:30:00|79.61|77.21|81.23|78.83|81.23|78.83|79.21|76.81|0
1649446500000|2022-04-08 19:35:00|81.57|79.17|82.12|79.72|82.19|79.79|81.43|79.03|0
1649446800000|2022-04-08 19:40:00|81.98|79.58|80.41|78.01|82.39|79.99|80.41|78.01|0
1649447100000|2022-04-08 19:45:00|80.61|78.21|82.73|80.33|82.73|80.33|80.07|77.67|0
1649447400000|2022-04-08 19:50:00|82.87|80.47|85.34|82.94|85.59|83.19|82.35|79.95|0
1649447700000|2022-04-08 19:55:00|85.16|82.76|84.32|81.92|86.58|84.18|84.32|81.92|0
1649448000000|2022-04-08 20:00:00|84.11|81.71|83.89|81.49|84.11|81.71|82.99|80.59|0
1649448300000|2022-04-08 20:05:00|83.82|81.42|83.89|81.49|84.31|81.91|83.75|81.35|0
1649448600000|2022-04-08 20:10:00|83.82|81.42|84.65|82.25|84.65|82.25|83.82|81.42|0
1649055900000|2022-04-04 07:05:00|74.36|71.96|75.8|73.4|76.08|73.68|74.3|71.9|0
1649056200000|2022-04-04 07:10:00|75.83|73.43|77.78|75.38|77.97|75.57|75.77|73.37|0
1649056500000|2022-04-04 07:15:00|77.84|75.44|77.21|74.81|78.07|75.67|76.83|74.43|0
1649056800000|2022-04-04 07:20:00|77.3|74.9|77.45|75.05|77.58|75.18|76.95|74.55|0
1649057100000|2022-04-04 07:25:00|77.39|74.99|77.45|75.05|77.77|75.37|77.17|74.77|0
1649057400000|2022-04-04 07:30:00|77.39|74.99|76.57|74.17|77.39|74.99|76.57|74.17|0
1649057700000|2022-04-04 07:35:00|76.6|74.2|76.41|74.01|76.82|74.42|76.31|73.91|0
1649058000000|2022-04-04 07:40:00|76.37|73.97|76.87|74.47|76.87|74.47|76.19|73.79|0
1649058300000|2022-04-04 07:45:00|76.91|74.51|76.87|74.47|77|74.6|76.87|74.47|0
1649058600000|2022-04-04 07:50:00|76.93|74.53|76.87|74.47|76.93|74.53|76.87|74.47|0
1649058900000|2022-04-04 07:55:00|76.93|74.53|76.93|74.53|77.3|74.9|76.86|74.46|0
1649059200000|2022-04-04 08:00:00|76.86|74.46|77.49|75.09|77.87|75.47|76.42|74.02|0
1649059500000|2022-04-04 08:05:00|77.46|75.06|77.36|74.96|77.74|75.34|76.98|74.58|0
1649059800000|2022-04-04 08:10:00|77.3|74.9|76.98|74.58|77.49|75.09|76.98|74.58|0
1649060100000|2022-04-04 08:15:00|77.04|74.64|76.97|74.57|77.42|75.02|76.91|74.51|0
1649060400000|2022-04-04 08:20:00|76.91|74.51|76.53|74.13|77.1|74.7|76.41|74.01|0
1649060700000|2022-04-04 08:25:00|76.59|74.19|76.09|73.69|76.97|74.57|76.09|73.69|0
1649061000000|2022-04-04 08:30:00|76.03|73.63|75.71|73.31|76.09|73.69|75.59|73.19|0
1649061300000|2022-04-04 08:35:00|75.65|73.25|76.58|74.18|76.96|74.56|75.52|73.12|0
1649061600000|2022-04-04 08:40:00|76.74|74.34|76.62|74.22|77.27|74.87|76.55|74.15|0
1649061900000|2022-04-04 08:45:00|76.56|74.16|77.14|74.74|77.58|75.18|76.24|73.84|0
1649062200000|2022-04-04 08:50:00|77.11|74.71|76.82|74.42|77.2|74.8|76.82|74.42|0
1649062500000|2022-04-04 08:55:00|76.76|74.36|76.88|74.48|76.95|74.55|76.67|74.27|0
1649062800000|2022-04-04 09:00:00|76.94|74.54|76|73.6|76.94|74.54|75.97|73.57|0
1649063100000|2022-04-04 09:05:00|76.07|73.67|75.13|72.73|76.07|73.67|74.95|72.55|0
1649063400000|2022-04-04 09:10:00|75.07|72.67|74.61|72.21|75.07|72.67|74.52|72.12|0
1649063700000|2022-04-04 09:15:00|74.58|72.18|74.88|72.48|74.94|72.54|74.39|71.99|0
1649064000000|2022-04-04 09:20:00|74.91|72.51|74.69|72.29|75|72.6|74.51|72.11|0
1649064300000|2022-04-04 09:25:00|74.75|72.35|74.87|72.47|74.88|72.48|74.72|72.32|0
1649064600000|2022-04-04 09:30:00|74.81|72.41|75.06|72.66|75.46|73.06|74.81|72.41|0
1649064900000|2022-04-04 09:35:00|75.05|72.65|74.5|72.1|75.05|72.65|74.2|71.8|0
1649065200000|2022-04-04 09:40:00|74.38|71.98|74.68|72.28|74.71|72.31|74.31|71.91|0
1649065500000|2022-04-04 09:45:00|74.62|72.22|74.55|72.15|74.8|72.4|74.55|72.15|0
1649065800000|2022-04-04 09:50:00|74.49|72.09|74.86|72.46|74.86|72.46|74.31|71.91|0
1649066100000|2022-04-04 09:55:00|74.79|72.39|74.24|71.84|74.79|72.39|73.88|71.48|0
1649066400000|2022-04-04 10:00:00|74.21|71.81|74.48|72.08|74.48|72.08|73.94|71.54|0
1649066700000|2022-04-04 10:05:00|74.42|72.02|74.23|71.83|74.48|72.08|74.17|71.77|0
1649067000000|2022-04-04 10:10:00|74.17|71.77|73.93|71.53|74.48|72.08|73.93|71.53|0
1649067300000|2022-04-04 10:15:00|73.99|71.59|73.86|71.46|74.11|71.71|73.32|70.92|0
1649067600000|2022-04-04 10:20:00|73.8|71.4|73.62|71.22|73.98|71.58|73.37|70.97|0
1649067900000|2022-04-04 10:25:00|73.59|71.19|74.34|71.94|74.34|71.94|73.49|71.09|0
1649068200000|2022-04-04 10:30:00|74.31|71.91|74.52|72.12|74.58|72.18|74.28|71.88|0
1649068500000|2022-04-04 10:35:00|74.58|72.18|74.82|72.42|74.83|72.43|74.58|72.18|0
1649068800000|2022-04-04 10:40:00|74.89|72.49|74.94|72.54|75.01|72.61|74.64|72.24|0
1649069100000|2022-04-04 10:45:00|74.88|72.48|74.94|72.54|75|72.6|74.76|72.36|0
1649069400000|2022-04-04 10:50:00|75|72.6|75.06|72.66|75.19|72.79|74.88|72.48|0
1649069700000|2022-04-04 10:55:00|75.12|72.72|75.06|72.66|75.24|72.84|75.03|72.63|0
1649070000000|2022-04-04 11:00:00|75.12|72.72|74.84|72.44|75.18|72.78|74.81|72.41|0
1649070300000|2022-04-04 11:05:00|74.81|72.41|74.5|72.1|74.96|72.56|74.5|72.1|0
1649070600000|2022-04-04 11:10:00|74.56|72.16|74.49|72.09|74.74|72.34|74.37|71.97|0
1649070900000|2022-04-04 11:15:00|74.55|72.15|74.09|71.69|74.55|72.15|73.76|71.36|0
1649071200000|2022-04-04 11:20:00|74.06|71.66|74.12|71.72|74.18|71.78|73.82|71.42|0
1649071500000|2022-04-04 11:25:00|74.06|71.66|74.06|71.66|74.36|71.96|74.06|71.66|0
1649071800000|2022-04-04 11:30:00|74.09|71.69|74.48|72.08|74.48|72.08|73.99|71.59|0
1649072100000|2022-04-04 11:35:00|74.42|72.02|74.66|72.26|74.91|72.51|74.42|72.02|0
1649072400000|2022-04-04 11:40:00|74.6|72.2|74.53|72.13|74.66|72.26|74.47|72.07|0
1649072700000|2022-04-04 11:45:00|74.59|72.19|74.78|72.38|74.84|72.44|74.53|72.13|0
1649073000000|2022-04-04 11:50:00|74.84|72.44|74.22|71.82|74.84|72.44|74.22|71.82|0
1649073300000|2022-04-04 11:55:00|74.16|71.76|73.76|71.36|74.22|71.82|73.43|71.03|0
1649073600000|2022-04-04 12:00:00|73.73|71.33|74.15|71.75|74.21|71.81|73.49|71.09|0
1649073900000|2022-04-04 12:05:00|74.18|71.78|74.52|72.12|74.58|72.18|74.18|71.78|0
1649074200000|2022-04-04 12:10:00|74.45|72.05|74.27|71.87|74.52|72.12|74.02|71.62|0
1649074500000|2022-04-04 12:15:00|74.33|71.93|74.14|71.74|74.33|71.93|73.9|71.5|0
1649074800000|2022-04-04 12:20:00|74.2|71.8|73.59|71.19|74.2|71.8|73.53|71.13|0
1649075100000|2022-04-04 12:25:00|73.65|71.25|74.2|71.8|74.26|71.86|73.41|71.01|0
1649075400000|2022-04-04 12:30:00|74.14|71.74|73.83|71.43|74.26|71.86|73.77|71.37|0
1649075700000|2022-04-04 12:35:00|73.77|71.37|74.49|72.09|74.49|72.09|73.71|71.31|0
1649076000000|2022-04-04 12:40:00|74.43|72.03|74.55|72.15|74.74|72.34|74.25|71.85|0
1649076300000|2022-04-04 12:45:00|74.61|72.21|75.72|73.32|75.91|73.51|74.61|72.21|0
1649076600000|2022-04-04 12:50:00|75.66|73.26|75.65|73.25|75.72|73.32|75.38|72.98|0
1649076900000|2022-04-04 12:55:00|75.72|73.32|75.93|73.53|76.21|73.81|75.65|73.25|0
1649077200000|2022-04-04 13:00:00|75.96|73.56|75.21|72.81|75.96|73.56|75.15|72.75|0
1649077500000|2022-04-04 13:05:00|75.28|72.88|75.27|72.87|75.46|73.06|75.09|72.69|0
1649077800000|2022-04-04 13:10:00|75.33|72.93|74.84|72.44|75.33|72.93|74.78|72.38|0
1649078100000|2022-04-04 13:15:00|74.78|72.38|74.41|72.01|74.78|72.38|74.41|72.01|0
1649078400000|2022-04-04 13:20:00|74.47|72.07|74.71|72.31|74.83|72.43|74.4|72|0
1649078700000|2022-04-04 13:25:00|74.65|72.25|75.32|72.92|75.32|72.92|74.58|72.18|0
1649079000000|2022-04-04 13:30:00|75.44|73.04|77.39|74.99|77.71|75.31|75.32|72.92|0
1649079300000|2022-04-04 13:35:00|77.46|75.06|77.07|74.67|77.46|75.06|76.2|73.8|0
1649079600000|2022-04-04 13:40:00|76.95|74.55|74.22|71.82|76.95|74.55|73.85|71.45|0
1649079900000|2022-04-04 13:45:00|74.1|71.7|73.79|71.39|75.33|72.93|73.79|71.39|0
1649080200000|2022-04-04 13:50:00|73.85|71.45|71.95|69.55|73.85|71.45|71.83|69.43|0
1649080500000|2022-04-04 13:55:00|71.83|69.43|70.86|68.46|72.03|69.63|70.33|67.93|0
1649080800000|2022-04-04 14:00:00|70.8|68.4|70.74|68.34|71.16|68.76|70.62|68.22|0
1649081100000|2022-04-04 14:05:00|70.8|68.4|71.15|68.75|71.21|68.81|70.56|68.16|0
1649081400000|2022-04-04 14:10:00|70.91|68.51|71.74|69.34|72.02|69.62|70.5|68.1|0
1649081700000|2022-04-04 14:15:00|71.86|69.46|71.86|69.46|73.31|70.91|71.74|69.34|0
1649082000000|2022-04-04 14:20:00|71.74|69.34|70.73|68.33|72.04|69.64|70.55|68.15|0
1649082300000|2022-04-04 14:25:00|70.67|68.27|70.13|67.73|71.08|68.68|70.13|67.73|0
1649082600000|2022-04-04 14:30:00|70.07|67.67|70.66|68.26|70.72|68.32|69.96|67.56|0
1649082900000|2022-04-04 14:35:00|70.6|68.2|70.36|67.96|71.31|68.91|69.89|67.49|0
1649083200000|2022-04-04 14:40:00|70.24|67.84|72.44|70.04|72.44|70.04|69.23|66.83|0
1649083500000|2022-04-04 14:45:00|72.26|69.86|71.48|69.08|72.56|70.16|71.19|68.79|0
1649083800000|2022-04-04 14:50:00|71.54|69.14|72.37|69.97|72.37|69.97|70.55|68.15|0
1649084100000|2022-04-04 14:55:00|72.73|70.33|72.55|70.15|73.09|70.69|72.07|69.67|0
1649084400000|2022-04-04 15:00:00|72.43|70.03|71.12|68.72|72.67|70.27|70.95|68.55|0
1649084700000|2022-04-04 15:05:00|71.18|68.78|70.15|67.75|71.35|68.95|69.92|67.52|0
1649085000000|2022-04-04 15:10:00|70.1|67.7|70.56|68.16|71.03|68.63|70.1|67.7|0
1649085300000|2022-04-04 15:15:00|70.5|68.1|70.5|68.1|70.97|68.57|70.44|68.04|0
1649085600000|2022-04-04 15:20:00|70.73|68.33|70.32|67.92|70.85|68.45|70.32|67.92|0
1649085900000|2022-04-04 15:25:00|70.2|67.8|70.02|67.62|70.61|68.21|69.97|67.57|0
1649086200000|2022-04-04 15:30:00|69.97|67.57|70.08|67.68|70.26|67.86|69.5|67.1|0
1649086500000|2022-04-04 15:35:00|70.14|67.74|70.13|67.73|70.72|68.32|69.9|67.5|0
1649086800000|2022-04-04 15:40:00|70.25|67.85|70.19|67.79|70.31|67.91|69.96|67.56|0
1649087100000|2022-04-04 15:45:00|70.13|67.73|68.86|66.46|70.36|67.96|68.63|66.23|0
1649087400000|2022-04-04 15:50:00|68.92|66.52|68.43|66.03|69.03|66.63|68.4|66|0
1649087700000|2022-04-04 15:55:00|68.4|66|68.62|66.22|68.68|66.28|68.17|65.77|0
1649088000000|2022-04-04 16:00:00|68.57|66.17|68.85|66.45|68.97|66.57|68.56|66.16|0
1649088300000|2022-04-04 16:05:00|68.91|66.51|68.11|65.71|69.08|66.68|67.88|65.48|0
1649088600000|2022-04-04 16:10:00|68.05|65.65|67.7|65.3|68.39|65.99|67.7|65.3|0
1649088900000|2022-04-04 16:15:00|67.76|65.36|68.04|65.64|68.16|65.76|67.7|65.3|0
1649089200000|2022-04-04 16:20:00|67.99|65.59|68.1|65.7|68.33|65.93|67.87|65.47|0
1649089500000|2022-04-04 16:25:00|68.04|65.64|67.86|65.46|68.21|65.81|67.75|65.35|0
1649089800000|2022-04-04 16:30:00|67.92|65.52|67.86|65.46|67.98|65.58|67.58|65.18|0
1649090100000|2022-04-04 16:35:00|67.83|65.43|68.68|66.28|68.97|66.57|67.75|65.35|0
1649090400000|2022-04-04 16:40:00|68.74|66.34|69.09|66.69|69.44|67.04|68.68|66.28|0
1649090700000|2022-04-04 16:45:00|69.03|66.63|68.79|66.39|69.38|66.98|68.74|66.34|0
1649091000000|2022-04-04 16:50:00|68.74|66.34|68.85|66.45|69.14|66.74|68.68|66.28|0
1649091300000|2022-04-04 16:55:00|68.91|66.51|69.31|66.91|69.31|66.91|68.9|66.5|0
1649091600000|2022-04-04 17:00:00|69.37|66.97|69.42|67.02|69.84|67.44|69.31|66.91|0
1649091900000|2022-04-04 17:05:00|69.48|67.08|69.25|66.85|69.71|67.31|69.13|66.73|0
1649092200000|2022-04-04 17:10:00|69.3|66.9|69.3|66.9|69.48|67.08|69.18|66.78|0
1649092500000|2022-04-04 17:15:00|69.24|66.84|68.81|66.41|69.47|67.07|68.3|65.9|0
1649092800000|2022-04-04 17:20:00|68.87|66.47|68.75|66.35|69.1|66.7|68.58|66.18|0
1649093100000|2022-04-04 17:25:00|68.81|66.41|68.51|66.11|68.87|66.47|68.46|66.06|0
1649093400000|2022-04-04 17:30:00|68.57|66.17|68.45|66.05|68.63|66.23|68.17|65.77|0
1649093700000|2022-04-04 17:35:00|68.4|66|68.8|66.4|68.83|66.43|68.22|65.82|0
1649094000000|2022-04-04 17:40:00|68.74|66.34|68.3|65.9|68.91|66.51|68.3|65.9|0
1649094300000|2022-04-04 17:45:00|68.22|65.82|68.5|66.1|68.56|66.16|68.22|65.82|0
1649094600000|2022-04-04 17:50:00|68.44|66.04|68.21|65.81|68.44|66.04|68.04|65.64|0
1649094900000|2022-04-04 17:55:00|68.15|65.75|67.48|65.08|68.39|65.99|67.31|64.91|0
1649095200000|2022-04-04 18:00:00|67.42|65.02|67.36|64.96|67.94|65.54|67.36|64.96|0
1649095500000|2022-04-04 18:05:00|67.31|64.91|68.86|66.46|68.86|66.46|67.31|64.91|0
1649095800000|2022-04-04 18:10:00|68.8|66.4|69.25|66.85|69.36|66.96|68.39|65.99|0
1649096100000|2022-04-04 18:15:00|69.19|66.79|68.55|66.15|69.48|67.08|68.49|66.09|0
1649096400000|2022-04-04 18:20:00|68.49|66.09|68.31|65.91|68.72|66.32|68.31|65.91|0
1649096700000|2022-04-04 18:25:00|68.26|65.86|67.7|65.3|68.38|65.98|67.59|65.19|0
1649097000000|2022-04-04 18:30:00|67.67|65.27|67.41|65.01|68.1|65.7|67.41|65.01|0
1649097300000|2022-04-04 18:35:00|67.47|65.07|67.41|65.01|67.58|65.18|67.3|64.9|0
1649097600000|2022-04-04 18:40:00|67.47|65.07|67.46|65.06|67.69|65.29|67.41|65.01|0
1649097900000|2022-04-04 18:45:00|67.52|65.12|67.4|65|67.52|65.12|66.89|64.49|0
1649098200000|2022-04-04 18:50:00|67.35|64.95|66.89|64.49|67.63|65.23|66.89|64.49|0
1649098500000|2022-04-04 18:55:00|66.83|64.43|67.28|64.88|67.28|64.88|66.22|63.82|0
1649098800000|2022-04-04 19:00:00|67.34|64.94|67.22|64.82|67.68|65.28|67.05|64.65|0
1649099100000|2022-04-04 19:05:00|67.05|64.65|66.99|64.59|67.34|64.94|66.71|64.31|0
1649099400000|2022-04-04 19:10:00|66.82|64.42|67.05|64.65|67.56|65.16|66.65|64.25|0
1649099700000|2022-04-04 19:15:00|66.99|64.59|67.36|64.96|67.5|65.1|66.93|64.53|0
1649100000000|2022-04-04 19:20:00|67.27|64.87|66.64|64.24|67.27|64.87|66.59|64.19|0
1649100300000|2022-04-04 19:25:00|66.59|64.19|67.09|64.69|67.26|64.86|66.59|64.19|0
1649100600000|2022-04-04 19:30:00|67.15|64.75|66.98|64.58|67.38|64.98|66.69|64.29|0
1649100900000|2022-04-04 19:35:00|67.03|64.63|65.51|63.11|67.09|64.69|65.35|62.95|0
1649101200000|2022-04-04 19:40:00|65.46|63.06|66.3|63.9|66.36|63.96|65.23|62.83|0
1649101500000|2022-04-04 19:45:00|66.41|64.01|65.73|63.33|66.58|64.18|65.12|62.72|0
1649101800000|2022-04-04 19:50:00|65.62|63.22|64.39|61.99|65.73|63.33|64|61.6|0
1649102100000|2022-04-04 19:55:00|64.28|61.88|63.89|61.49|65.56|63.16|63.67|61.27|0
1649102400000|2022-04-04 20:00:00|63.72|61.32|64.16|61.76|64.27|61.87|63.61|61.21|0
1649102700000|2022-04-04 20:05:00|64.22|61.82|63.99|61.59|64.22|61.82|63.78|61.38|0
1649103000000|2022-04-04 20:10:00|64.05|61.65|64.79|62.39|64.79|62.39|63.83|61.43|0
1649103300000|2022-04-04 20:15:00|64.93|62.13|64.65|61.85|64.93|62.13|64.48|61.68|0
1649103600000|2022-04-04 20:20:00|64.59|61.79|64.37|61.57|64.65|61.85|64.34|61.54|0
1649103900000|2022-04-04 20:25:00|64.32|61.52|64.48|61.68|64.51|61.71|64.31|61.51|0
1649104200000|2022-04-04 20:30:00|64.53|61.73|64.42|61.62|64.59|61.79|64.42|61.62|0
1649104500000|2022-04-04 20:35:00|64.39|61.59|64.2|61.4|64.42|61.62|64.2|61.4|0
1649104800000|2022-04-04 20:40:00|64.14|61.34|64.19|61.39|64.25|61.45|64.11|61.31|0
1649105100000|2022-04-04 20:45:00|64.25|61.45|64.69|61.89|64.69|61.89|64.25|61.45|0
1649105400000|2022-04-04 20:50:00|64.68|61.88|64.57|61.77|64.85|62.05|64.57|61.77|0
1649105700000|2022-04-04 20:55:00|64.52|61.72|64.88|62.08|64.93|62.13|64.46|61.66|0
1649106000000|2022-04-04 21:00:00|64.85|62.05|64.81|62.01|64.9|62.1|64.81|62.01|0
1649106300000|2022-04-04 21:05:00|64.85|62.05|64.8|62|64.92|62.12|64.8|62|0
1649106600000|2022-04-04 21:10:00|64.83|62.03|64.83|62.03|64.93|62.13|64.82|62.02|0
1649106900000|2022-04-04 21:15:00|64.86|62.06|64.86|62.06|64.88|62.08|64.81|62.01|0
1649107200000|2022-04-04 21:20:00|64.87|62.07|64.81|62.01|64.92|62.12|64.81|62.01|0
1649107500000|2022-04-04 21:25:00|64.73|61.93|64.64|61.84|64.81|62.01|64.63|61.83|0
1649107800000|2022-04-04 21:30:00|64.63|61.83|64.71|61.91|64.73|61.93|64.63|61.83|0
1649108100000|2022-04-04 21:35:00|64.68|61.88|64.7|61.9|64.71|61.91|64.65|61.85|0
1649108400000|2022-04-04 21:40:00|64.72|61.92|64.74|61.94|64.83|62.03|64.7|61.9|0
1649108700000|2022-04-04 21:45:00|64.75|61.95|64.74|61.94|64.75|61.95|64.73|61.93|0
1649109300000|2022-04-04 21:55:00|64.72|61.92|64.63|61.83|64.72|61.92|64.63|61.83|0
1649109600000|2022-04-04 22:00:00|64.64|61.84|64.86|62.06|65|62.2|64.64|61.84|0
1649109900000|2022-04-04 22:05:00|64.91|62.11|64.85|62.05|64.97|62.17|64.74|61.94|0
1649110200000|2022-04-04 22:10:00|64.91|62.11|64.79|61.99|64.91|62.11|64.77|61.97|0
1649110500000|2022-04-04 22:15:00|64.74|61.94|64.96|62.16|65.01|62.21|64.74|61.94|0
1649110800000|2022-04-04 22:20:00|64.93|62.13|65.01|62.21|65.01|62.21|64.9|62.1|0
1649111100000|2022-04-04 22:25:00|64.95|62.15|64.9|62.1|65.07|62.27|64.84|62.04|0
1649111400000|2022-04-04 22:30:00|64.92|62.12|65|62.2|65.06|62.26|64.89|62.09|0
1649111700000|2022-04-04 22:35:00|65.06|62.26|65.11|62.31|65.17|62.37|65|62.2|0
1649112000000|2022-04-04 22:40:00|65.17|62.37|65.11|62.31|65.17|62.37|65.05|62.25|0
1649112300000|2022-04-04 22:45:00|65.05|62.25|64.99|62.19|65.05|62.25|64.94|62.14|0
1649112600000|2022-04-04 22:50:00|64.97|62.17|65.05|62.25|65.1|62.3|64.97|62.17|0
1649112900000|2022-04-04 22:55:00|64.99|62.19|64.99|62.19|65.05|62.25|64.99|62.19|0
1649113200000|2022-04-04 23:00:00|65.04|62.24|64.98|62.18|65.04|62.24|64.98|62.18|0
1649113500000|2022-04-04 23:05:00|65.04|62.24|64.98|62.18|65.09|62.29|64.98|62.18|0
1649113800000|2022-04-04 23:10:00|65.01|62.21|65.09|62.29|65.09|62.29|65.01|62.21|0
1649114100000|2022-04-04 23:15:00|65.03|62.23|65.03|62.23|65.06|62.26|65.03|62.23|0
1649114400000|2022-04-04 23:20:00|65.08|62.28|65.08|62.28|65.14|62.34|65.03|62.23|0
1649114700000|2022-04-04 23:25:00|65.02|62.22|65.02|62.22|65.13|62.33|65.02|62.22|0
1649115000000|2022-04-04 23:30:00|64.97|62.17|64.69|61.89|64.97|62.17|64.69|61.89|0
1649115300000|2022-04-04 23:35:00|64.74|61.94|64.74|61.94|64.8|62|64.71|61.91|0
1649115600000|2022-04-04 23:40:00|64.79|61.99|64.79|61.99|64.9|62.1|64.74|61.94|0
1649115900000|2022-04-04 23:45:00|64.85|62.05|65.12|62.32|65.12|62.32|64.79|61.99|0
1649116200000|2022-04-04 23:50:00|65.06|62.26|65.12|62.32|65.18|62.38|65.06|62.26|0
1649116500000|2022-04-04 23:55:00|65.06|62.26|65.34|62.54|65.34|62.54|65.06|62.26|0
1649116800000|2022-04-05 00:00:00|65.28|62.48|65.78|62.98|65.78|62.98|65.28|62.48|0
1649117100000|2022-04-05 00:05:00|65.72|62.92|65.67|62.87|65.78|62.98|65.55|62.75|0
1649117400000|2022-04-05 00:10:00|65.64|62.84|65.61|62.81|65.67|62.87|65.47|62.67|0
1649117700000|2022-04-05 00:15:00|65.66|62.86|65.74|62.94|65.94|63.14|65.61|62.81|0
1649118000000|2022-04-05 00:20:00|65.71|62.91|65.82|63.02|65.82|63.02|65.66|62.86|0
1649118300000|2022-04-05 00:25:00|65.77|62.97|65.76|62.96|65.93|63.13|65.71|62.91|0
1649118600000|2022-04-05 00:30:00|65.71|62.91|65.59|62.79|65.82|63.02|65.54|62.74|0
1649118900000|2022-04-05 00:35:00|65.54|62.74|65.59|62.79|65.59|62.79|65.48|62.68|0
1649119200000|2022-04-05 00:40:00|65.64|62.84|65.53|62.73|65.76|62.96|65.53|62.73|0
1649119500000|2022-04-05 00:45:00|65.59|62.79|65.69|62.89|65.81|63.01|65.58|62.78|0
1649119800000|2022-04-05 00:50:00|65.67|62.87|65.64|62.84|65.75|62.95|65.41|62.61|0
1649120100000|2022-04-05 00:55:00|65.61|62.81|65.35|62.55|65.69|62.89|65.35|62.55|0
1649120400000|2022-04-05 01:00:00|65.3|62.5|65.46|62.66|65.52|62.72|65.24|62.44|0
1649120700000|2022-04-05 01:05:00|65.52|62.72|65.51|62.71|65.63|62.83|65.46|62.66|0
1649121000000|2022-04-05 01:10:00|65.49|62.69|65.51|62.71|65.51|62.71|65.4|62.6|0
1649121300000|2022-04-05 01:15:00|65.45|62.65|65.34|62.54|65.51|62.71|65.34|62.54|0
1649121600000|2022-04-05 01:20:00|65.39|62.59|65.34|62.54|65.39|62.59|65.23|62.43|0
1649121900000|2022-04-05 01:25:00|65.36|62.56|65.56|62.76|65.61|62.81|65.36|62.56|0
1649122200000|2022-04-05 01:30:00|65.61|62.81|65.47|62.67|65.61|62.81|65.39|62.59|0
1649122500000|2022-04-05 01:35:00|65.5|62.7|65.38|62.58|65.5|62.7|65.3|62.5|0
1649122800000|2022-04-05 01:40:00|65.35|62.55|65.38|62.58|65.49|62.69|65.35|62.55|0
1649123100000|2022-04-05 01:45:00|65.35|62.55|65.26|62.46|65.43|62.63|65.26|62.46|0
1649123400000|2022-04-05 01:50:00|65.21|62.41|65.04|62.24|65.21|62.41|65.04|62.24|0
1649123700000|2022-04-05 01:55:00|65.09|62.29|65.09|62.29|65.09|62.29|65.03|62.23|0
1649124000000|2022-04-05 02:00:00|65.06|62.26|65.03|62.23|65.09|62.29|65.03|62.23|0
1649124300000|2022-04-05 02:05:00|65.09|62.29|65.19|62.39|65.2|62.4|65.03|62.23|0
1649124600000|2022-04-05 02:10:00|65.25|62.45|65.25|62.45|65.25|62.45|65.19|62.39|0
1649124900000|2022-04-05 02:15:00|65.3|62.5|64.74|61.94|65.36|62.56|64.74|61.94|0
1649125200000|2022-04-05 02:20:00|64.8|62|64.63|61.83|64.91|62.11|64.63|61.83|0
1649125500000|2022-04-05 02:25:00|64.6|61.8|64.62|61.82|64.63|61.83|64.57|61.77|0
1649125800000|2022-04-05 02:30:00|64.68|61.88|64.46|61.66|64.68|61.88|64.46|61.66|0
1649126100000|2022-04-05 02:35:00|64.45|61.65|64.45|61.65|64.51|61.71|64.45|61.65|0
1649126400000|2022-04-05 02:40:00|64.48|61.68|64.45|61.65|64.51|61.71|64.45|61.65|0
1649126700000|2022-04-05 02:45:00|64.5|61.7|64.56|61.76|64.61|61.81|64.5|61.7|0
1649127000000|2022-04-05 02:50:00|64.61|61.81|64.78|61.98|64.78|61.98|64.61|61.81|0
1649127300000|2022-04-05 02:55:00|64.77|61.97|64.77|61.97|64.83|62.03|64.72|61.92|0
1649127600000|2022-04-05 03:00:00|64.72|61.92|64.66|61.86|64.72|61.92|64.6|61.8|0
1649127900000|2022-04-05 03:05:00|64.63|61.83|64.71|61.91|64.77|61.97|64.55|61.75|0
1649128200000|2022-04-05 03:10:00|64.65|61.85|64.65|61.85|64.65|61.85|64.54|61.74|0
1649128500000|2022-04-05 03:15:00|64.59|61.79|64.54|61.74|64.59|61.79|64.54|61.74|0
1649128800000|2022-04-05 03:20:00|64.59|61.79|64.64|61.84|64.65|61.85|64.54|61.74|0
1649129100000|2022-04-05 03:25:00|64.59|61.79|64.92|62.12|64.92|62.12|64.59|61.79|0
1649129400000|2022-04-05 03:30:00|64.86|62.06|64.97|62.17|65.03|62.23|64.86|62.06|0
1649129700000|2022-04-05 03:35:00|64.92|62.12|64.86|62.06|64.92|62.12|64.8|62|0
1649130000000|2022-04-05 03:40:00|64.83|62.03|64.85|62.05|64.85|62.05|64.74|61.94|0
1649130300000|2022-04-05 03:45:00|64.88|62.08|64.79|61.99|64.91|62.11|64.74|61.94|0
1649130600000|2022-04-05 03:50:00|64.74|61.94|64.85|62.05|64.88|62.08|64.74|61.94|0
1649130900000|2022-04-05 03:55:00|64.82|62.02|64.79|61.99|64.85|62.05|64.73|61.93|0
1649131200000|2022-04-05 04:00:00|64.73|61.93|64.78|61.98|64.84|62.04|64.73|61.93|0
1649131500000|2022-04-05 04:05:00|64.73|61.93|64.67|61.87|64.73|61.93|64.62|61.82|0
1649131800000|2022-04-05 04:10:00|64.61|61.81|64.72|61.92|64.72|61.92|64.61|61.81|0
1649132100000|2022-04-05 04:15:00|64.67|61.87|64.66|61.86|64.67|61.87|64.61|61.81|0
1649132400000|2022-04-05 04:20:00|64.72|61.92|64.66|61.86|64.72|61.92|64.63|61.83|0
1649132700000|2022-04-05 04:25:00|64.6|61.8|64.6|61.8|64.66|61.86|64.55|61.75|0
1649133000000|2022-04-05 04:30:00|64.57|61.77|64.38|61.58|64.6|61.8|64.27|61.47|0
1649133300000|2022-04-05 04:35:00|64.43|61.63|64.37|61.57|64.49|61.69|64.37|61.57|0
1649133600000|2022-04-05 04:40:00|64.4|61.6|64.48|61.68|64.48|61.68|64.37|61.57|0
1649133900000|2022-04-05 04:45:00|64.45|61.65|64.37|61.57|64.48|61.68|64.37|61.57|0
1649134200000|2022-04-05 04:50:00|64.31|61.51|64.31|61.51|64.45|61.65|64.31|61.51|0
1649134500000|2022-04-05 04:55:00|64.36|61.56|64.41|61.61|64.42|61.62|64.31|61.51|0
1649134800000|2022-04-05 05:00:00|64.47|61.67|64.3|61.5|64.47|61.67|64.25|61.45|0
1649135100000|2022-04-05 05:05:00|64.36|61.56|64.46|61.66|64.46|61.66|64.3|61.5|0
1649135400000|2022-04-05 05:10:00|64.49|61.69|64.4|61.6|64.52|61.72|64.4|61.6|0
1649135700000|2022-04-05 05:15:00|64.35|61.55|64.46|61.66|64.46|61.66|64.18|61.38|0
1649136000000|2022-04-05 05:20:00|64.4|61.6|64.34|61.54|64.43|61.63|64.34|61.54|0
1649136300000|2022-04-05 05:25:00|64.32|61.52|64.17|61.37|64.32|61.52|64.17|61.37|0
1649136600000|2022-04-05 05:30:00|64.2|61.4|64.34|61.54|64.34|61.54|64.2|61.4|0
1649136900000|2022-04-05 05:35:00|64.28|61.48|64.28|61.48|64.34|61.54|64.22|61.42|0
1649137200000|2022-04-05 05:40:00|64.33|61.53|64.33|61.53|64.44|61.64|64.27|61.47|0
1649137500000|2022-04-05 05:45:00|64.27|61.47|64.33|61.53|64.33|61.53|64.22|61.42|0
1649137800000|2022-04-05 05:50:00|64.27|61.47|64.16|61.36|64.33|61.53|64.16|61.36|0
1649138100000|2022-04-05 05:55:00|64.1|61.3|63.93|61.13|64.1|61.3|63.82|61.02|0
1649138400000|2022-04-05 06:00:00|63.88|61.08|63.55|60.75|63.93|61.13|63.55|60.75|0
1649138700000|2022-04-05 06:05:00|63.6|60.8|63.76|60.96|63.76|60.96|63.49|60.69|0
1649139000000|2022-04-05 06:10:00|63.82|61.02|64.2|61.4|64.2|61.4|63.81|61.01|0
1649139300000|2022-04-05 06:15:00|64.25|61.45|64.42|61.62|64.47|61.67|64.23|61.43|0
1649139600000|2022-04-05 06:20:00|64.36|61.56|64.41|61.61|64.81|62.01|64.3|61.5|0
1649139900000|2022-04-05 06:25:00|64.39|61.59|64.36|61.56|64.58|61.78|64.3|61.5|0
1649140200000|2022-04-05 06:30:00|64.41|61.61|64.38|61.58|64.58|61.78|64.35|61.55|0
1649140500000|2022-04-05 06:35:00|64.35|61.55|64.46|61.66|64.46|61.66|64.35|61.55|0
1649140800000|2022-04-05 06:40:00|64.49|61.69|64.73|61.93|64.73|61.93|64.46|61.66|0
1649141100000|2022-04-05 06:45:00|64.68|61.88|65.12|62.32|65.23|62.43|64.57|61.77|0
1649141400000|2022-04-05 06:50:00|65.09|62.29|65.12|62.32|65.28|62.48|65.09|62.29|0
1649141700000|2022-04-05 06:55:00|65|62.2|65.17|62.37|65.45|62.65|65|62.2|0
1649142000000|2022-04-05 07:00:00|64.95|62.15|64.33|61.53|65|62.2|63.68|60.88|0
1649142300000|2022-04-05 07:05:00|64.11|61.71|64.43|62.03|64.91|62.51|64.08|61.68|0
1649142600000|2022-04-05 07:10:00|64.32|61.92|64.84|61.96|65.37|62.67|64.02|61.62|0
1649142900000|2022-04-05 07:15:00|64.86|61.98|64.34|61.46|65.2|62.32|64.31|61.43|0
1649143200000|2022-04-05 07:20:00|64.31|61.43|64.41|61.53|64.64|61.76|64.14|61.26|0
1649143500000|2022-04-05 07:25:00|64.39|61.51|63.81|60.93|64.64|61.76|63.64|60.76|0
1649143800000|2022-04-05 07:30:00|63.75|60.87|63.31|60.43|63.97|61.09|62.93|60.05|0
1649144100000|2022-04-05 07:35:00|63.26|60.38|63.38|60.5|63.74|60.86|62.47|59.59|0
1649144400000|2022-04-05 07:40:00|63.35|60.47|63.18|60.3|63.46|60.58|63.08|60.2|0
1649144700000|2022-04-05 07:45:00|63.21|60.33|62.96|60.08|63.54|60.66|62.91|60.03|0
1649145000000|2022-04-05 07:50:00|63.02|60.14|63.56|60.68|63.78|60.9|63.02|60.14|0
1649145300000|2022-04-05 07:55:00|63.53|60.65|63.55|60.67|63.67|60.79|63.15|60.27|0
1649145600000|2022-04-05 08:00:00|63.58|60.7|63.58|61.18|63.72|61.18|63.28|60.4|0
1649145900000|2022-04-05 08:05:00|63.53|61.13|63.42|61.02|63.64|61.24|63.31|60.91|0
1649146200000|2022-04-05 08:10:00|63.39|60.99|63.03|60.63|63.44|61.04|63.03|60.63|0
1649146500000|2022-04-05 08:15:00|63.09|60.69|63.36|60.96|63.41|61.01|62.92|60.52|0
1649146800000|2022-04-05 08:20:00|63.41|61.01|63.41|61.01|63.49|61.09|63.14|60.74|0
1649147100000|2022-04-05 08:25:00|63.35|60.95|64.01|61.61|64.06|61.66|63.3|60.9|0
1649147400000|2022-04-05 08:30:00|64.06|61.66|64|61.6|64.22|61.82|63.84|61.44|0
1649147700000|2022-04-05 08:35:00|64.03|61.63|63.83|61.43|64.06|61.66|63.73|61.33|0
1649148000000|2022-04-05 08:40:00|63.89|61.49|63.83|61.43|63.94|61.54|63.61|61.21|0
1649148300000|2022-04-05 08:45:00|63.89|61.49|63.64|61.24|64.16|61.76|63.59|61.19|0
1649148600000|2022-04-05 08:50:00|63.7|61.3|63.75|61.35|63.75|61.35|63.48|61.08|0
1649148900000|2022-04-05 08:55:00|63.78|61.38|63.96|61.56|64.13|61.73|63.64|61.24|0
1649149200000|2022-04-05 09:00:00|64.02|61.62|64.05|61.65|64.16|61.76|63.91|61.51|0
1649149500000|2022-04-05 09:05:00|64.02|61.62|63.9|61.5|64.02|61.62|63.79|61.39|0
1649149800000|2022-04-05 09:10:00|63.88|61.48|63.84|61.44|63.96|61.56|63.79|61.39|0
1649150100000|2022-04-05 09:15:00|63.87|61.47|64.01|61.61|64.06|61.66|63.79|61.39|0
1649150400000|2022-04-05 09:20:00|63.98|61.58|64.22|61.82|64.28|61.88|63.84|61.44|0
1649150700000|2022-04-05 09:25:00|64.25|61.85|64.59|62.19|64.78|62.38|63.98|61.58|0
1649151000000|2022-04-05 09:30:00|64.56|62.16|64.59|62.19|64.67|62.27|64.42|62.02|0
1649151300000|2022-04-05 09:35:00|64.56|62.16|65.2|62.8|65.2|62.8|64.42|62.02|0
1649151600000|2022-04-05 09:40:00|65.14|62.74|65.31|62.91|65.42|63.02|65.08|62.68|0
1649151900000|2022-04-05 09:45:00|65.36|62.96|65.81|63.41|65.87|63.47|65.36|62.96|0
1649152200000|2022-04-05 09:50:00|65.84|63.44|66.23|63.83|66.29|63.89|65.06|62.66|0
1649152500000|2022-04-05 09:55:00|66.29|63.89|66.4|64|66.57|64.17|66.17|63.77|0
1649152800000|2022-04-05 10:00:00|66.45|64.05|66.05|63.65|66.6|64.2|65.94|63.54|0
1649153100000|2022-04-05 10:05:00|66.11|63.71|66.9|64.5|67.07|64.67|65.94|63.54|0
1649153400000|2022-04-05 10:10:00|66.96|64.56|66.9|64.5|67.13|64.73|66.79|64.39|0
1649153700000|2022-04-05 10:15:00|66.84|64.44|66.5|64.1|66.95|64.55|66.5|64.1|0
1649154000000|2022-04-05 10:20:00|66.53|64.13|67.35|64.95|67.52|65.12|66.44|64.04|0
1649154300000|2022-04-05 10:25:00|67.23|64.83|67.12|64.72|67.43|65.03|67.06|64.66|0
1649154600000|2022-04-05 10:30:00|67.09|64.69|67.51|65.11|67.51|65.11|66.72|64.32|0
1649154900000|2022-04-05 10:35:00|67.4|65|67.45|65.05|67.68|65.28|67.28|64.88|0
1649155200000|2022-04-05 10:40:00|67.51|65.11|67.05|64.65|67.51|65.11|67.05|64.65|0
1649155500000|2022-04-05 10:45:00|67.11|64.71|66.99|64.59|67.33|64.93|66.93|64.53|0
1649155800000|2022-04-05 10:50:00|67.1|64.7|66.59|64.19|67.13|64.73|66.47|64.07|0
1649156100000|2022-04-05 10:55:00|66.64|64.24|66.53|64.13|66.76|64.36|66.44|64.04|0
1649156400000|2022-04-05 11:00:00|66.58|64.18|66.69|64.29|66.81|64.41|66.47|64.07|0
1649156700000|2022-04-05 11:05:00|66.64|64.24|67.09|64.69|67.15|64.75|66.58|64.18|0
1649157000000|2022-04-05 11:10:00|67.15|64.75|67.14|64.74|67.43|65.03|67.03|64.63|0
1649157300000|2022-04-05 11:15:00|67.2|64.8|66.91|64.51|67.2|64.8|66.91|64.51|0
1649157600000|2022-04-05 11:20:00|66.94|64.54|66.96|64.56|67.02|64.62|66.6|64.2|0
1649157900000|2022-04-05 11:25:00|66.94|64.54|66.56|64.16|66.96|64.56|66.51|64.11|0
1649158200000|2022-04-05 11:30:00|66.51|64.11|66.56|64.16|66.67|64.27|66.39|63.99|0
1649158500000|2022-04-05 11:35:00|66.59|64.19|66.22|63.82|66.67|64.27|66.22|63.82|0
1649158800000|2022-04-05 11:40:00|66.16|63.76|65.82|63.42|66.22|63.82|65.76|63.36|0
1649159100000|2022-04-05 11:45:00|65.87|63.47|65.81|63.41|65.93|63.53|65.76|63.36|0
1649159400000|2022-04-05 11:50:00|65.87|63.47|66.04|63.64|66.15|63.75|65.81|63.41|0
1649159700000|2022-04-05 11:55:00|66.01|63.61|65.98|63.58|66.09|63.69|65.98|63.58|0
1649160000000|2022-04-05 12:00:00|65.92|63.52|65.47|63.07|66.2|63.8|65.47|63.07|0
1649160300000|2022-04-05 12:05:00|65.52|63.12|66.03|63.63|66.14|63.74|65.52|63.12|0
1649160600000|2022-04-05 12:10:00|66.08|63.68|66.14|63.74|66.19|63.79|65.86|63.46|0
1649160900000|2022-04-05 12:15:00|66.19|63.79|66.36|63.96|66.59|64.19|66.19|63.79|0
1649161200000|2022-04-05 12:20:00|66.42|64.02|66.92|64.52|66.92|64.52|66.22|63.82|0
1649161500000|2022-04-05 12:25:00|67.04|64.64|66.81|64.41|67.04|64.64|66.64|64.24|0
1649161800000|2022-04-05 12:30:00|66.75|64.35|66.46|64.06|66.75|64.35|66.41|64.01|0
1649162100000|2022-04-05 12:35:00|66.4|64|66.46|64.06|66.74|64.34|66.24|63.84|0
1649162400000|2022-04-05 12:40:00|66.4|64|66.51|64.11|66.57|64.17|66.23|63.83|0
1649162700000|2022-04-05 12:45:00|66.45|64.05|66.62|64.22|66.62|64.22|66.34|63.94|0
1649163000000|2022-04-05 12:50:00|66.56|64.16|66.73|64.33|66.96|64.56|66.39|63.99|0
1649163300000|2022-04-05 12:55:00|66.79|64.39|67.3|64.9|67.53|65.13|66.67|64.27|0
1649163600000|2022-04-05 13:00:00|67.36|64.96|66.61|64.21|67.36|64.96|66.5|64.1|0
1649163900000|2022-04-05 13:05:00|66.55|64.15|66.72|64.32|67.18|64.78|66.55|64.15|0
1649164200000|2022-04-05 13:10:00|66.66|64.26|66.6|64.2|66.89|64.49|66.55|64.15|0
1649164500000|2022-04-05 13:15:00|66.55|64.15|66.49|64.09|66.55|64.15|66.15|63.75|0
1649164800000|2022-04-05 13:20:00|66.43|64.03|66.63|64.23|66.94|64.54|66.26|63.86|0
1649165100000|2022-04-05 13:25:00|66.71|64.31|67.68|65.28|67.8|65.4|66.54|64.14|0
1649165400000|2022-04-05 13:30:00|67.74|65.34|65.54|63.14|67.74|65.34|64.74|62.34|0
1649165700000|2022-04-05 13:35:00|65.15|62.75|64.48|62.08|65.48|63.08|64.42|62.02|0
1649166000000|2022-04-05 13:40:00|64.53|62.13|64.7|62.3|64.75|62.35|63.93|61.53|0
1649166300000|2022-04-05 13:45:00|64.67|62.27|64.94|62.54|65.14|62.74|63.98|61.58|0
1649166600000|2022-04-05 13:50:00|64.86|62.46|65.19|62.79|65.86|63.46|64.8|62.4|0
1649166900000|2022-04-05 13:55:00|65.24|62.84|64.46|62.06|65.3|62.9|64.46|62.06|0
1649167200000|2022-04-05 14:00:00|64.49|62.09|63.59|61.19|64.8|62.4|62.56|60.16|0
1649167500000|2022-04-05 14:05:00|63.69|61.29|69.35|66.47|69.58|67.18|63.69|61.29|0
1649167800000|2022-04-05 14:10:00|69.46|66.58|69.9|67.02|70.65|67.77|68.88|66|0
1649168100000|2022-04-05 14:15:00|70.2|67.32|71.79|68.91|72.09|69.21|70.2|67.32|0
1649168400000|2022-04-05 14:20:00|71.73|68.85|71.17|68.29|72.45|69.57|70.35|67.47|0
1649168700000|2022-04-05 14:25:00|71.12|68.24|70.7|67.82|71.59|68.71|70.52|67.64|0
1649169000000|2022-04-05 14:30:00|70.93|68.05|71.29|68.41|71.41|68.53|70.05|67.17|0
1649169300000|2022-04-05 14:35:00|71.23|68.35|71.88|69|72.06|69.18|70.22|67.34|0
1649169600000|2022-04-05 14:40:00|72|69.12|71.34|68.46|72|69.12|71.1|68.22|0
1649169900000|2022-04-05 14:45:00|71.4|68.52|69.74|66.86|71.58|68.7|69.62|66.74|0
1649170200000|2022-04-05 14:50:00|69.68|66.8|68.4|65.52|69.92|67.04|68.11|65.23|0
1649170500000|2022-04-05 14:55:00|68.46|65.58|70.41|67.53|70.59|67.71|68.46|65.58|0
1649170800000|2022-04-05 15:00:00|70.36|67.48|70.7|67.82|71.24|68.36|70|67.12|0
1649171100000|2022-04-05 15:05:00|70.65|67.77|71.17|68.29|71.47|68.59|70.24|67.36|0
1649171400000|2022-04-05 15:10:00|71.11|68.23|70.93|68.05|72.06|69.18|70.76|67.88|0
1649171700000|2022-04-05 15:15:00|70.96|68.08|72.12|69.24|72.41|69.53|70.93|68.05|0
1649172000000|2022-04-05 15:20:00|72.06|69.18|72.77|69.89|72.77|69.89|70.8|67.92|0
1649172300000|2022-04-05 15:25:00|72.8|69.92|72.23|69.35|73.07|70.19|72.23|69.35|0
1649172600000|2022-04-05 15:30:00|72.35|69.47|71.39|68.51|72.64|69.76|71.34|68.46|0
1649172900000|2022-04-05 15:35:00|71.45|68.57|73.78|70.9|74.09|71.21|71.33|68.45|0
1649173200000|2022-04-05 15:40:00|73.66|70.78|72.75|70.35|73.9|71.02|72.51|70.11|0
1649173500000|2022-04-05 15:45:00|72.81|70.41|73.53|71.13|73.72|71.32|72.69|70.29|0
1649173800000|2022-04-05 15:50:00|73.47|71.07|73.83|71.43|74.38|71.98|72.81|70.41|0
1649174100000|2022-04-05 15:55:00|73.77|71.37|74.56|72.16|74.62|72.22|73.71|71.31|0
1649174400000|2022-04-05 16:00:00|74.62|72.22|74.5|72.1|75.36|72.96|74.01|71.61|0
1649174700000|2022-04-05 16:05:00|74.38|71.98|74.1|71.7|74.5|72.1|73.64|71.24|0
1649175000000|2022-04-05 16:10:00|74.01|71.61|74.19|71.79|74.46|72.06|73.76|71.36|0
1649175300000|2022-04-05 16:15:00|74.12|71.72|75.66|73.26|75.66|73.26|74.12|71.72|0
1649175600000|2022-04-05 16:20:00|75.63|73.23|75.78|73.38|76.34|73.94|75.22|72.82|0
1649175900000|2022-04-05 16:25:00|76.03|73.63|76.4|74|76.53|74.13|75.78|73.38|0
1649176200000|2022-04-05 16:30:00|76.46|74.06|75.75|73.35|78.67|76.27|74.59|72.19|0
1649176500000|2022-04-05 16:35:00|75.81|73.41|74.94|72.54|76.18|73.78|74.81|72.41|0
1649176800000|2022-04-05 16:40:00|75.25|72.85|75.74|73.34|75.86|73.46|74.94|72.54|0
1649177100000|2022-04-05 16:45:00|75.62|73.22|74.75|72.35|75.92|73.52|74.75|72.35|0
1649177400000|2022-04-05 16:50:00|74.81|72.41|74.19|71.79|74.99|72.59|74.13|71.73|0
1649177700000|2022-04-05 16:55:00|74.13|71.73|74|71.6|74.62|72.22|73.76|71.36|0
1649178000000|2022-04-05 17:00:00|74.06|71.66|73.3|70.9|74.49|72.09|73.24|70.84|0
1649178300000|2022-04-05 17:05:00|73.45|71.05|71.55|69.15|73.67|71.27|71.55|69.15|0
1649178600000|2022-04-05 17:10:00|71.37|68.97|71.49|69.09|71.79|69.39|71.37|68.97|0
1649178900000|2022-04-05 17:15:00|71.55|69.15|70.83|68.43|71.73|69.33|70.77|68.37|0
1649179200000|2022-04-05 17:20:00|70.89|68.49|70.66|68.26|72.77|70.37|70.04|67.64|0
1649179500000|2022-04-05 17:25:00|70.6|68.2|71.13|68.73|71.37|68.97|70.42|68.02|0
1649179800000|2022-04-05 17:30:00|71.07|68.67|72.03|69.63|72.21|69.81|71.07|68.67|0
1649180100000|2022-04-05 17:35:00|71.97|69.57|72.39|69.99|72.45|70.05|71.97|69.57|0
1649180400000|2022-04-05 17:40:00|72.45|70.05|73.54|71.14|73.54|71.14|72.45|70.05|0
1649180700000|2022-04-05 17:45:00|73.48|71.08|74.15|71.75|74.4|72|73.36|70.96|0
1649181000000|2022-04-05 17:50:00|74.28|71.88|76.05|73.65|76.37|73.97|74.15|71.75|0
1649181300000|2022-04-05 17:55:00|75.99|73.59|75.18|72.78|76.24|73.84|75.06|72.66|0
1649181600000|2022-04-05 18:00:00|75.24|72.84|75.86|73.46|76.05|73.65|74.87|72.47|0
1649181900000|2022-04-05 18:05:00|75.8|73.4|75.52|73.12|76.17|73.77|73.47|71.07|0
1649182200000|2022-04-05 18:10:00|75.45|73.05|75.14|72.74|75.77|73.37|74.83|72.43|0
1649182500000|2022-04-05 18:15:00|75.2|72.8|74.03|71.63|75.51|73.11|74.03|71.63|0
1649182800000|2022-04-05 18:20:00|73.96|71.56|74.21|71.81|74.58|72.18|73.6|71.2|0
1649183100000|2022-04-05 18:25:00|74.14|71.74|74.94|72.54|75.07|72.67|73.84|71.44|0
1649183400000|2022-04-05 18:30:00|74.88|72.48|75.31|72.91|75.44|73.04|74.82|72.42|0
1649183700000|2022-04-05 18:35:00|75.25|72.85|75.74|73.34|75.93|73.53|74.51|72.11|0
1649184000000|2022-04-05 18:40:00|75.68|73.28|74.56|72.16|75.99|73.59|74.44|72.04|0
1649184300000|2022-04-05 18:45:00|74.68|72.28|74.93|72.53|75.55|73.15|74.25|71.85|0
1649184600000|2022-04-05 18:50:00|74.87|72.47|74.93|72.53|75.17|72.77|74.37|71.97|0
1649184900000|2022-04-05 18:55:00|74.8|72.4|75.92|73.52|76.23|73.83|74.31|71.91|0
1649185200000|2022-04-05 19:00:00|75.89|73.49|76.98|74.58|76.98|74.58|75.36|72.96|0
1649185500000|2022-04-05 19:05:00|76.86|74.46|77.55|75.15|77.94|75.54|76.79|74.39|0
1649185800000|2022-04-05 19:10:00|77.49|75.09|78.7|76.3|79.03|76.63|77.42|75.02|0
1649186100000|2022-04-05 19:15:00|78.77|76.37|79.09|76.69|79.28|76.88|78.25|75.85|0
1649186400000|2022-04-05 19:20:00|79.35|76.95|77.54|75.14|79.54|77.14|77.54|75.14|0
1649186700000|2022-04-05 19:25:00|77.61|75.21|78.76|76.36|78.89|76.49|77.61|75.21|0
1649187000000|2022-04-05 19:30:00|78.82|76.42|80.38|77.98|80.45|78.05|78.82|76.42|0
1649187300000|2022-04-05 19:35:00|80.44|78.04|80.51|78.11|81.03|78.63|79.85|77.45|0
1649187600000|2022-04-05 19:40:00|80.44|78.04|80.31|77.91|81.1|78.7|79.98|77.58|0
1649187900000|2022-04-05 19:45:00|80.11|77.71|81.88|79.48|82.01|79.61|78.84|76.44|0
1649188200000|2022-04-05 19:50:00|82.21|79.81|79.5|77.1|82.21|79.81|78.46|76.06|0
1649188500000|2022-04-05 19:55:00|79.17|76.77|79.37|76.97|81.14|78.74|78.78|76.38|0
1649188800000|2022-04-05 20:00:00|79.24|76.84|78.98|76.58|79.37|76.97|78.85|76.45|0
1649189100000|2022-04-05 20:05:00|78.91|76.51|78.91|76.51|79.04|76.64|78.72|76.32|0
1649189400000|2022-04-05 20:10:00|78.97|76.57|79.29|76.89|79.29|76.89|78.84|76.44|0
1649189700000|2022-04-05 20:15:00|79.49|76.69|78.97|76.17|79.49|76.69|78.97|76.17|0
1649190000000|2022-04-05 20:20:00|79.17|76.37|79.36|76.56|79.36|76.56|79.1|76.3|0
1649190300000|2022-04-05 20:25:00|79.29|76.49|79.35|76.55|79.42|76.62|79.29|76.49|0
1649190600000|2022-04-05 20:30:00|79.29|76.49|79.09|76.29|79.29|76.49|79.03|76.23|0
1649190900000|2022-04-05 20:35:00|79.03|76.23|79.02|76.22|79.12|76.32|79.02|76.22|0
1649191200000|2022-04-05 20:40:00|78.96|76.16|79.02|76.22|79.02|76.22|78.93|76.13|0
1649191500000|2022-04-05 20:45:00|78.95|76.15|78.76|75.96|78.95|76.15|78.69|75.89|0
1649191800000|2022-04-05 20:50:00|78.69|75.89|78.5|75.7|78.82|76.02|78.5|75.7|0
1649192100000|2022-04-05 20:55:00|78.56|75.76|78.39|75.59|78.56|75.76|78.33|75.53|0
1649192400000|2022-04-05 21:00:00|78.37|75.57|78.34|75.54|78.38|75.58|78.25|75.45|0
1649192700000|2022-04-05 21:05:00|78.38|75.58|78.41|75.61|78.42|75.62|78.37|75.57|0
1649193000000|2022-04-05 21:10:00|78.42|75.62|78.32|75.52|78.42|75.62|78.28|75.48|0
1649193300000|2022-04-05 21:15:00|78.31|75.51|78.26|75.46|78.37|75.57|78.23|75.43|0
1649193600000|2022-04-05 21:20:00|78.27|75.47|78.21|75.41|78.36|75.56|78.18|75.38|0
1649193900000|2022-04-05 21:25:00|78.19|75.39|78.13|75.33|78.3|75.5|78.09|75.29|0
1649194200000|2022-04-05 21:30:00|78.12|75.32|78.24|75.44|78.35|75.55|78.11|75.31|0
1649194500000|2022-04-05 21:35:00|78|75.2|78.08|75.28|78.09|75.29|78|75.2|0
1649194800000|2022-04-05 21:40:00|78.07|75.27|78.08|75.28|78.09|75.29|78.06|75.26|0
1649195100000|2022-04-05 21:45:00|78.09|75.29|78.17|75.37|78.18|75.38|78.09|75.29|0
1649195400000|2022-04-05 21:50:00|78.18|75.38|78.19|75.39|78.19|75.39|78.18|75.38|0
1649195700000|2022-04-05 21:55:00|78.18|75.38|78.19|75.39|78.19|75.39|78.14|75.34|0
1649196000000|2022-04-05 22:00:00|78.42|75.62|78.7|75.9|78.7|75.9|78.29|75.49|0
1649196300000|2022-04-05 22:05:00|78.64|75.84|78.89|76.09|78.96|76.16|78.64|75.84|0
1649196600000|2022-04-05 22:10:00|78.83|76.03|79.08|76.28|79.08|76.28|78.83|76.03|0
1649196900000|2022-04-05 22:15:00|79.02|76.22|79.01|76.21|79.15|76.35|78.98|76.18|0
1649197200000|2022-04-05 22:20:00|79.08|76.28|79.4|76.6|79.4|76.6|79.08|76.28|0
1649197500000|2022-04-05 22:25:00|79.46|76.66|79.46|76.66|79.59|76.79|79.4|76.6|0
1649197800000|2022-04-05 22:30:00|79.33|76.53|79|76.2|79.33|76.53|78.94|76.14|0
1649198100000|2022-04-05 22:35:00|78.94|76.14|79.13|76.33|79.23|76.43|78.87|76.07|0
1649198400000|2022-04-05 22:40:00|79.06|76.26|78.87|76.07|79.06|76.26|78.74|75.94|0
1649198700000|2022-04-05 22:45:00|78.8|76|78.8|76|78.87|76.07|78.74|75.94|0
1649199000000|2022-04-05 22:50:00|78.73|75.93|78.67|75.87|78.8|76|78.6|75.8|0
1649199300000|2022-04-05 22:55:00|78.73|75.93|78.73|75.93|78.73|75.93|78.66|75.86|0
1649199600000|2022-04-05 23:00:00|78.66|75.86|78.72|75.92|78.79|75.99|78.63|75.83|0
1649199900000|2022-04-05 23:05:00|78.79|75.99|79.04|76.24|79.04|76.24|78.79|75.99|0
1649200200000|2022-04-05 23:10:00|78.98|76.18|79.17|76.37|79.17|76.37|78.98|76.18|0
1649200500000|2022-04-05 23:15:00|79.23|76.43|79.04|76.24|79.23|76.43|79.04|76.24|0
1649200800000|2022-04-05 23:20:00|79.03|76.23|79.1|76.3|79.1|76.3|78.97|76.17|0
1649201100000|2022-04-05 23:25:00|79.16|76.36|79.22|76.42|79.29|76.49|79.09|76.29|0
1649201400000|2022-04-05 23:30:00|79.16|76.36|79.02|76.22|79.16|76.36|79.02|76.22|0
1649201700000|2022-04-05 23:35:00|78.96|76.16|79.02|76.22|79.09|76.29|78.96|76.16|0
1649202000000|2022-04-05 23:40:00|78.96|76.16|78.44|75.64|78.96|76.16|78.41|75.61|0
1649202300000|2022-04-05 23:45:00|78.5|75.7|78.82|76.02|78.82|76.02|78.44|75.64|0
1649202600000|2022-04-05 23:50:00|78.76|75.96|78.75|75.95|78.82|76.02|78.63|75.83|0
1649202900000|2022-04-05 23:55:00|78.82|76.02|79.07|76.27|79.27|76.47|78.82|76.02|0
1649203200000|2022-04-06 00:00:00|79.14|76.34|79.58|76.78|79.72|76.92|79.13|76.33|0
1649203500000|2022-04-06 00:05:00|79.65|76.85|78.81|76.01|79.78|76.98|78.68|75.88|0
1649203800000|2022-04-06 00:10:00|78.74|75.94|78.61|75.81|78.74|75.94|78.42|75.62|0
1649204100000|2022-04-06 00:15:00|78.64|75.84|78.86|76.06|78.99|76.19|78.45|75.65|0
1649204400000|2022-04-06 00:20:00|78.8|76|79.05|76.25|79.12|76.32|78.8|76|0
1649204700000|2022-04-06 00:25:00|79.12|76.32|79.63|76.83|79.7|76.9|78.92|76.12|0
1649205000000|2022-04-06 00:30:00|79.7|76.9|80.15|77.35|80.15|77.35|79.7|76.9|0
1649205300000|2022-04-06 00:35:00|80.21|77.41|80.01|77.21|80.47|77.67|80.01|77.21|0
1649205600000|2022-04-06 00:40:00|79.95|77.15|80.44|77.64|80.54|77.74|79.88|77.08|0
1649205900000|2022-04-06 00:45:00|80.47|77.67|80.86|78.06|81.12|78.32|80.47|77.67|0
1649206200000|2022-04-06 00:50:00|80.89|78.09|81.12|78.32|81.12|78.32|80.86|78.06|0
1649206500000|2022-04-06 00:55:00|81.05|78.25|81.78|78.98|81.78|78.98|80.99|78.19|0
1649206800000|2022-04-06 01:00:00|81.81|79.01|81.71|78.91|82.24|79.44|81.71|78.91|0
1649207100000|2022-04-06 01:05:00|81.67|78.87|81.24|78.44|81.84|79.04|81.17|78.37|0
1649207400000|2022-04-06 01:10:00|81.17|78.37|81.24|78.44|81.5|78.7|81.17|78.37|0
1649207700000|2022-04-06 01:15:00|81.17|78.37|80.25|77.45|81.24|78.44|80.18|77.38|0
1649208000000|2022-04-06 01:20:00|80.18|77.38|80.31|77.51|80.51|77.71|80.18|77.38|0
1649208300000|2022-04-06 01:25:00|80.24|77.44|80.37|77.57|80.37|77.57|80.04|77.24|0
1649208600000|2022-04-06 01:30:00|80.44|77.64|80.63|77.83|80.89|78.09|80.37|77.57|0
1649208900000|2022-04-06 01:35:00|80.56|77.76|80.95|78.15|81.05|78.25|80.43|77.63|0
1649209200000|2022-04-06 01:40:00|81.02|78.22|80.82|78.02|81.28|78.48|80.82|78.02|0
1649209500000|2022-04-06 01:45:00|80.85|78.05|81.14|78.34|81.74|78.94|80.85|78.05|0
1649209800000|2022-04-06 01:50:00|81.28|78.48|81.6|78.8|81.6|78.8|80.95|78.15|0
1649210100000|2022-04-06 01:55:00|81.54|78.74|81.8|79|82.07|79.27|81.47|78.67|0
1649210400000|2022-04-06 02:00:00|81.93|79.13|81.79|78.99|81.93|79.13|81.53|78.73|0
1649210700000|2022-04-06 02:05:00|81.73|78.93|81.26|78.46|81.79|78.99|81.2|78.4|0
1649211000000|2022-04-06 02:10:00|81.2|78.4|81.52|78.72|81.59|78.79|81.16|78.36|0
1649211300000|2022-04-06 02:15:00|81.56|78.76|81.72|78.92|81.78|78.98|81.49|78.69|0
1649211600000|2022-04-06 02:20:00|81.78|78.98|81.38|78.58|81.78|78.98|81.32|78.52|0
1649211900000|2022-04-06 02:25:00|81.32|78.52|81.18|78.38|81.38|78.58|81.05|78.25|0
1649212200000|2022-04-06 02:30:00|81.25|78.45|80.91|78.11|81.44|78.64|80.78|77.98|0
1649212500000|2022-04-06 02:35:00|80.85|78.05|80.65|77.85|80.95|78.15|80.65|77.85|0
1649212800000|2022-04-06 02:40:00|80.71|77.91|80.84|78.04|80.97|78.17|80.64|77.84|0
1649213100000|2022-04-06 02:45:00|80.77|77.97|80.97|78.17|81.04|78.24|80.77|77.97|0
1649213400000|2022-04-06 02:50:00|80.94|78.14|80.77|77.97|81.03|78.23|80.77|77.97|0
1649213700000|2022-04-06 02:55:00|80.7|77.9|80.76|77.96|80.9|78.1|80.7|77.9|0
1649214000000|2022-04-06 03:00:00|80.83|78.03|80.69|77.89|80.83|78.03|80.43|77.63|0
1649214300000|2022-04-06 03:05:00|80.63|77.83|80.49|77.69|80.76|77.96|80.49|77.69|0
1649214600000|2022-04-06 03:10:00|80.43|77.63|80.62|77.82|80.75|77.95|80.3|77.5|0
1649214900000|2022-04-06 03:15:00|80.69|77.89|80.62|77.82|80.75|77.95|80.55|77.75|0
1649215200000|2022-04-06 03:20:00|80.65|77.85|80.94|78.14|80.94|78.14|80.65|77.85|0
1649215500000|2022-04-06 03:25:00|81.01|78.21|80.81|78.01|81.01|78.21|80.74|77.94|0
1649215800000|2022-04-06 03:30:00|80.87|78.07|80.87|78.07|81|78.2|80.74|77.94|0
1649216100000|2022-04-06 03:35:00|80.8|78|81.06|78.26|81.26|78.46|80.8|78|0
1649216400000|2022-04-06 03:40:00|81.13|78.33|81.42|78.62|81.46|78.66|81.06|78.26|0
1649216700000|2022-04-06 03:45:00|81.46|78.66|81.52|78.72|81.65|78.85|81.46|78.66|0
1649217000000|2022-04-06 03:50:00|81.45|78.65|81.18|78.38|81.52|78.72|81.12|78.32|0
1649217300000|2022-04-06 03:55:00|81.22|78.42|81.11|78.31|81.45|78.65|81.11|78.31|0
1649217600000|2022-04-06 04:00:00|81.05|78.25|80.91|78.11|81.05|78.25|80.85|78.05|0
1649217900000|2022-04-06 04:05:00|80.88|78.08|80.71|77.91|80.91|78.11|80.58|77.78|0
1649218200000|2022-04-06 04:10:00|80.65|77.85|80.58|77.78|80.65|77.85|80.45|77.65|0
1649218500000|2022-04-06 04:15:00|80.51|77.71|80.11|77.31|80.51|77.71|79.99|77.19|0
1649218800000|2022-04-06 04:20:00|80.05|77.25|80.18|77.38|80.18|77.38|80.05|77.25|0
1649219100000|2022-04-06 04:25:00|80.11|77.31|80.37|77.57|80.37|77.57|80.04|77.24|0
1649219400000|2022-04-06 04:30:00|80.4|77.6|80.56|77.76|80.63|77.83|80.3|77.5|0
1649219700000|2022-04-06 04:35:00|80.63|77.83|80.82|78.02|80.82|78.02|80.63|77.83|0
1649220000000|2022-04-06 04:40:00|80.76|77.96|80.55|77.75|80.76|77.96|80.49|77.69|0
1649220300000|2022-04-06 04:45:00|80.62|77.82|80.35|77.55|80.62|77.82|80.22|77.42|0
1649220600000|2022-04-06 04:50:00|80.32|77.52|80.55|77.75|80.58|77.78|80.29|77.49|0
1649220900000|2022-04-06 04:55:00|80.48|77.68|80.54|77.74|80.58|77.78|80.35|77.55|0
1649221200000|2022-04-06 05:00:00|80.48|77.68|80.08|77.28|80.54|77.74|80.08|77.28|0
1649221500000|2022-04-06 05:05:00|80.15|77.35|79.49|76.69|80.34|77.54|79.36|76.56|0
1649221800000|2022-04-06 05:10:00|79.43|76.63|79.75|76.95|79.82|77.02|79.43|76.63|0
1649222100000|2022-04-06 05:15:00|79.68|76.88|79.16|76.36|79.68|76.88|79.03|76.23|0
1649222400000|2022-04-06 05:20:00|79.22|76.42|79.03|76.23|79.29|76.49|78.96|76.16|0
1649222700000|2022-04-06 05:25:00|78.96|76.16|78.7|75.9|79.16|76.36|78.7|75.9|0
1649223000000|2022-04-06 05:30:00|78.76|75.96|78.76|75.96|78.89|76.09|78.63|75.83|0
1649223300000|2022-04-06 05:35:00|78.7|75.9|78.76|75.96|78.76|75.96|78.5|75.7|0
1649223600000|2022-04-06 05:40:00|78.82|76.02|79.01|76.21|79.08|76.28|78.63|75.83|0
1649223900000|2022-04-06 05:45:00|79.08|76.28|79.85|77.05|79.92|77.12|78.36|75.56|0
1649224200000|2022-04-06 05:50:00|79.79|76.99|79.92|77.12|80.05|77.25|79.72|76.92|0
1649224500000|2022-04-06 05:55:00|79.98|77.18|80.3|77.5|80.43|77.63|79.98|77.18|0
1649224800000|2022-04-06 06:00:00|80.43|77.63|79.97|77.17|80.43|77.63|79.84|77.04|0
1649225100000|2022-04-06 06:05:00|80.1|77.3|80.03|77.23|80.43|77.63|79.97|77.17|0
1649225400000|2022-04-06 06:10:00|79.97|77.17|79.77|76.97|80.03|77.23|79.58|76.78|0
1649225700000|2022-04-06 06:15:00|79.84|77.04|79.83|77.03|80.1|77.3|79.48|76.68|0
1649226000000|2022-04-06 06:20:00|79.77|76.97|79.96|77.16|80.15|77.35|79.64|76.84|0
1649226300000|2022-04-06 06:25:00|79.89|77.09|79.57|76.77|79.89|77.09|79.24|76.44|0
1649226600000|2022-04-06 06:30:00|79.5|76.7|79.11|76.31|79.63|76.83|79.11|76.31|0
1649226900000|2022-04-06 06:35:00|79.05|76.25|78.4|75.6|79.14|76.34|78.31|75.51|0
1649227200000|2022-04-06 06:40:00|78.34|75.54|78.27|75.47|78.4|75.6|78.14|75.34|0
1649227500000|2022-04-06 06:45:00|78.2|75.4|78.52|75.72|78.52|75.72|78.14|75.34|0
1649227800000|2022-04-06 06:50:00|78.46|75.66|79.29|76.49|79.29|76.49|78.46|75.66|0
1649228100000|2022-04-06 06:55:00|79.22|76.42|78.96|76.16|79.29|76.49|78.77|75.97|0
1649228400000|2022-04-06 07:00:00|78.71|75.91|79.6|76.8|79.67|76.87|78.58|75.78|0
1649228700000|2022-04-06 07:05:00|79.67|76.87|78.82|76.42|79.67|77.26|78.76|76.36|0
1649229000000|2022-04-06 07:10:00|78.75|76.35|78.62|76.22|79.34|76.94|78.05|75.65|0
1649229300000|2022-04-06 07:15:00|78.69|76.29|78.88|76.48|79.11|76.71|78.43|76.03|0
1649229600000|2022-04-06 07:20:00|78.81|76.41|79.42|77.02|79.46|77.06|78.81|76.41|0
1649229900000|2022-04-06 07:25:00|79.45|77.05|79.39|76.99|79.58|77.18|79|76.6|0
1649230200000|2022-04-06 07:30:00|79.45|77.05|82.28|79.88|82.28|79.88|79.26|76.86|0
1649230500000|2022-04-06 07:35:00|82.21|79.81|83.28|80.88|83.41|81.01|82.01|79.61|0
1649230800000|2022-04-06 07:40:00|83.21|80.81|83.27|80.87|83.68|81.28|82.54|80.14|0
1649231100000|2022-04-06 07:45:00|83.34|80.94|83.95|81.55|84.22|81.82|83.34|80.94|0
1649231400000|2022-04-06 07:50:00|83.98|81.58|85.77|83.37|86.91|84.51|82.85|80.45|0
1649231700000|2022-04-06 07:55:00|85.71|83.31|86.32|83.92|86.6|84.2|85.64|83.24|0
1649232000000|2022-04-06 08:00:00|86.39|83.99|85.7|83.3|86.73|84.33|85.56|83.16|0
1649232300000|2022-04-06 08:05:00|85.67|83.27|85.32|82.92|85.84|83.44|85.08|82.68|0
1649232600000|2022-04-06 08:10:00|85.42|83.02|85.73|83.33|85.97|83.57|85.28|82.88|0
1649232900000|2022-04-06 08:15:00|85.69|83.29|86.51|84.11|86.86|84.46|85.21|82.81|0
1649233200000|2022-04-06 08:20:00|86.58|84.18|87.13|84.73|87.41|85.01|86.51|84.11|0
1649233500000|2022-04-06 08:25:00|87.2|84.8|86.57|84.17|87.2|84.8|86.16|83.76|0
1649233800000|2022-04-06 08:30:00|86.47|84.07|87.05|84.65|87.37|84.97|86.3|83.9|0
1649234100000|2022-04-06 08:35:00|86.98|84.58|86.84|84.44|87.4|85|86.5|84.1|0
1649234400000|2022-04-06 08:40:00|86.77|84.37|87.46|85.06|87.46|85.06|86.77|84.37|0
1649234700000|2022-04-06 08:45:00|87.39|84.99|86.25|83.85|87.53|85.13|85.94|83.54|0
1649235000000|2022-04-06 08:50:00|86.21|83.81|85.59|83.19|86.25|83.85|85.46|83.06|0
1649235300000|2022-04-06 08:55:00|85.63|83.23|85.59|83.19|85.93|83.53|85.45|83.05|0
1649235600000|2022-04-06 09:00:00|85.52|83.12|85.72|83.32|85.79|83.39|85.04|82.64|0
1649235900000|2022-04-06 09:05:00|85.65|83.25|86.13|83.73|86.27|83.87|85.65|83.25|0
1649236200000|2022-04-06 09:10:00|86.16|83.76|86.81|84.41|86.88|84.48|85.85|83.45|0
1649236500000|2022-04-06 09:15:00|86.88|84.48|86.81|84.41|87.47|85.07|86.4|84|0
1649236800000|2022-04-06 09:20:00|86.67|84.27|86.81|84.41|87.22|84.82|86.67|84.27|0
1649237100000|2022-04-06 09:25:00|86.74|84.34|87.36|84.96|87.36|84.96|86.6|84.2|0
1649237400000|2022-04-06 09:30:00|87.29|84.89|87.28|84.88|87.35|84.95|86.87|84.47|0
1649237700000|2022-04-06 09:35:00|87.25|84.85|87.84|85.44|87.98|85.58|87.21|84.81|0
1649238000000|2022-04-06 09:40:00|87.77|85.37|88.18|85.78|88.81|86.41|87.56|85.16|0
1649238300000|2022-04-06 09:45:00|88.46|86.06|89.09|86.69|89.09|86.69|88.25|85.85|0
1649238600000|2022-04-06 09:50:00|89.3|86.9|89.23|86.83|89.8|87.4|89.02|86.62|0
1649238900000|2022-04-06 09:55:00|89.2|86.8|87.68|85.28|89.2|86.8|87.54|85.14|0
1649239200000|2022-04-06 10:00:00|87.72|85.32|87.75|85.35|88.1|85.7|87.54|85.14|0
1649239500000|2022-04-06 10:05:00|87.68|85.28|87.88|85.48|87.89|85.49|87.61|85.21|0
1649239800000|2022-04-06 10:10:00|87.92|85.52|88.93|86.53|88.93|86.53|87.74|85.34|0
1649240100000|2022-04-06 10:15:00|89.07|86.67|89.49|87.09|89.92|87.52|88.72|86.32|0
1649240400000|2022-04-06 10:20:00|89.42|87.02|89.88|87.48|90.67|88.27|88.03|85.63|0
1649240700000|2022-04-06 10:25:00|89.95|87.55|89.6|87.2|90.16|87.76|89.52|87.12|0
1649241000000|2022-04-06 10:30:00|89.67|87.27|90.23|87.83|90.59|88.19|89.67|87.27|0
1649241300000|2022-04-06 10:35:00|90.16|87.76|90.58|88.18|90.8|88.4|90.09|87.69|0
1649241600000|2022-04-06 10:40:00|90.65|88.25|90.43|88.03|90.94|88.54|90.22|87.82|0
1649241900000|2022-04-06 10:45:00|90.5|88.1|90.79|88.39|90.79|88.39|90.36|87.96|0
1649242200000|2022-04-06 10:50:00|90.82|88.42|90.92|88.52|91.36|88.96|90.71|88.31|0
1649242500000|2022-04-06 10:55:00|91|88.6|90.99|88.59|91.28|88.88|90.71|88.31|0
1649242800000|2022-04-06 11:00:00|90.92|88.52|90.63|88.23|90.92|88.52|90.49|88.09|0
1649243100000|2022-04-06 11:05:00|90.85|88.45|91.63|89.23|91.63|89.23|90.7|88.3|0
1649243400000|2022-04-06 11:10:00|91.56|89.16|93.1|90.7|93.39|90.99|91.41|89.01|0
1649243700000|2022-04-06 11:15:00|93.17|90.77|92.66|90.26|93.46|91.06|92.45|90.05|0
1649244000000|2022-04-06 11:20:00|92.73|90.33|93.6|91.2|93.6|91.2|92.59|90.19|0
1649244300000|2022-04-06 11:25:00|93.67|91.27|93.6|91.2|93.75|91.35|93.38|90.98|0
1649244600000|2022-04-06 11:30:00|94.11|91.71|93.3|90.9|94.25|91.85|93.3|90.9|0
1649244900000|2022-04-06 11:35:00|93.38|90.98|93.44|91.04|93.66|91.26|93.01|90.61|0
1649245200000|2022-04-06 11:40:00|93.37|90.97|94.1|91.7|94.24|91.84|93.37|90.97|0
1649245500000|2022-04-06 11:45:00|94.13|91.73|93.87|91.47|94.24|91.84|93.37|90.97|0
1649245800000|2022-04-06 11:50:00|94.17|91.77|94.46|92.06|94.75|92.35|94.17|91.77|0
1649246100000|2022-04-06 11:55:00|94.42|92.02|94.89|92.49|95.34|92.94|94.38|91.98|0
1649246400000|2022-04-06 12:00:00|94.82|92.42|95.33|92.93|95.41|93.01|94.52|92.12|0
1649246700000|2022-04-06 12:05:00|95.11|92.71|94.74|92.34|95.7|93.3|94.66|92.26|0
1649247000000|2022-04-06 12:10:00|94.78|92.38|94.44|92.04|95.33|92.93|94.15|91.75|0
1649247300000|2022-04-06 12:15:00|94.51|92.11|94.58|92.18|94.95|92.55|94.29|91.89|0
1649247600000|2022-04-06 12:20:00|94.51|92.11|94.32|91.92|94.66|92.26|94.21|91.81|0
1649247900000|2022-04-06 12:25:00|94.28|91.88|93.55|91.15|94.5|92.1|93.55|91.15|0
1649248200000|2022-04-06 12:30:00|93.48|91.08|94.37|91.97|94.59|92.19|92.79|90.39|0
1649248500000|2022-04-06 12:35:00|94.45|92.05|94.3|91.9|94.59|92.19|94.15|91.75|0
1649248800000|2022-04-06 12:40:00|94.37|91.97|94.66|92.26|94.81|92.41|94.37|91.97|0
1649249100000|2022-04-06 12:45:00|94.58|92.18|95.1|92.7|95.25|92.85|94.58|92.18|0
1649249400000|2022-04-06 12:50:00|95.17|92.77|94.8|92.4|95.24|92.84|94.07|91.67|0
1649249700000|2022-04-06 12:55:00|94.58|92.18|93.84|91.44|94.58|92.18|93.55|91.15|0
1649250000000|2022-04-06 13:00:00|94.06|91.66|93.18|90.78|94.21|91.81|93.11|90.71|0
1649250300000|2022-04-06 13:05:00|93.25|90.85|93.25|90.85|93.4|91|92.96|90.56|0
1649250600000|2022-04-06 13:10:00|93.18|90.78|93.54|91.14|93.9|91.5|93.11|90.71|0
1649250900000|2022-04-06 13:15:00|93.46|91.06|93.32|90.92|93.76|91.36|93.1|90.7|0
1649251200000|2022-04-06 13:20:00|93.39|90.99|93.75|91.35|94.04|91.64|93.17|90.77|0
1649251500000|2022-04-06 13:25:00|93.82|91.42|94.18|91.78|94.26|91.86|93.75|91.35|0
1649251800000|2022-04-06 13:30:00|94.4|92|95.03|92.63|96.02|93.62|92.37|89.97|0
1649252100000|2022-04-06 13:35:00|94.91|92.51|96.02|93.62|96.91|94.51|94.54|92.14|0
1649252400000|2022-04-06 13:40:00|96.17|93.77|98.42|95.54|98.42|95.78|96.02|93.62|0
1649252700000|2022-04-06 13:45:00|98.2|95.32|98.76|95.88|99.21|96.33|97.13|94.25|0
1649253000000|2022-04-06 13:50:00|98.91|96.03|98.6|95.72|99.59|96.71|98.3|95.42|0
1649253300000|2022-04-06 13:55:00|98.98|96.1|100.44|97.56|100.44|97.56|97.92|95.04|0
1649253600000|2022-04-06 14:00:00|100.37|97.49|102.43|99.55|102.51|99.63|99.99|97.11|0
1649253900000|2022-04-06 14:05:00|102.55|99.67|104.44|101.56|104.52|101.64|101.97|99.09|0
1649254200000|2022-04-06 14:10:00|104.52|101.64|103.51|100.63|105.22|102.34|103.36|100.48|0
1649254500000|2022-04-06 14:15:00|103.74|100.86|101.12|98.24|103.74|100.86|100.66|97.78|0
1649254800000|2022-04-06 14:20:00|101.27|98.39|100.96|98.08|101.88|99|100.58|97.7|0
1649255100000|2022-04-06 14:25:00|101.19|98.31|103.03|100.15|103.03|100.15|100.89|98.01|0
1649255400000|2022-04-06 14:30:00|102.87|99.99|102.95|100.07|103.72|100.84|102.1|99.22|0
1649255700000|2022-04-06 14:35:00|102.72|99.84|101.41|98.53|102.95|100.07|101.41|98.53|0
1649256000000|2022-04-06 14:40:00|101.64|98.76|101.25|98.37|102.48|99.6|100.42|97.54|0
1649256300000|2022-04-06 14:45:00|101.48|98.6|98.99|96.59|101.71|98.83|98.91|96.51|0
1649256600000|2022-04-06 14:50:00|99.73|97.33|101.41|99.01|101.64|99.24|99.43|97.03|0
1649256900000|2022-04-06 14:55:00|101.37|98.97|102.02|99.62|102.02|99.62|100.64|98.24|0
1649257200000|2022-04-06 15:00:00|102.17|99.77|100.56|98.16|102.33|99.93|100.56|98.16|0
1649257500000|2022-04-06 15:05:00|100.63|98.23|102.32|99.92|102.63|100.23|100.4|98|0
1649257800000|2022-04-06 15:10:00|102.47|100.07|102.24|99.84|102.55|100.15|101.7|99.3|0
1649258100000|2022-04-06 15:15:00|102.01|99.61|102.62|100.22|103.01|100.61|101.62|99.22|0
1649258400000|2022-04-06 15:20:00|102.7|100.3|101.73|99.33|103.47|101.07|100.58|98.18|0
1649258700000|2022-04-06 15:25:00|101.81|99.41|101.42|99.02|102.5|100.1|101.19|98.79|0
1649259000000|2022-04-06 15:30:00|101.19|98.79|102.49|100.09|102.88|100.48|100.96|98.56|0
1649259300000|2022-04-06 15:35:00|102.34|99.94|102.45|100.05|102.64|100.24|101.72|99.32|0
1649259600000|2022-04-06 15:40:00|102.41|100.01|101.18|98.78|102.49|100.09|101.1|98.7|0
1649259900000|2022-04-06 15:45:00|100.95|98.55|99.65|97.25|101.48|99.08|99.05|96.65|0
1649260200000|2022-04-06 15:50:00|99.5|97.1|99.35|96.95|99.88|97.48|98.38|95.98|0
1649260500000|2022-04-06 15:55:00|99.42|97.02|99.87|97.47|100.25|97.85|99.01|96.61|0
1649260800000|2022-04-06 16:00:00|99.8|97.4|100.48|98.08|100.48|98.08|99.31|96.91|0
1649261100000|2022-04-06 16:05:00|100.25|97.85|98.98|96.58|101.05|98.65|98.98|96.58|0
1649261400000|2022-04-06 16:10:00|98.67|96.27|100.04|97.64|100.04|97.64|98.6|96.2|0
1649261700000|2022-04-06 16:15:00|100.19|97.79|100.84|98.44|101.04|98.64|100.19|97.79|0
1649262000000|2022-04-06 16:20:00|100.96|98.56|101.8|99.4|102.04|99.64|100.8|98.4|0
1649262300000|2022-04-06 16:25:00|101.73|99.33|101.88|99.48|102.19|99.79|101.34|98.94|0
1649262600000|2022-04-06 16:30:00|101.95|99.55|100.87|98.47|102.34|99.94|100.8|98.4|0
1649262900000|2022-04-06 16:35:00|101.1|98.7|101.41|99.01|101.64|99.24|100.95|98.55|0
1649263200000|2022-04-06 16:40:00|101.48|99.08|101.09|98.69|101.56|99.16|100.64|98.24|0
1649263500000|2022-04-06 16:45:00|101.25|98.85|101.17|98.77|102.25|99.85|100.71|98.31|0
1649263800000|2022-04-06 16:50:00|101.09|98.69|101.09|98.69|102.01|99.61|101.09|98.69|0
1649264100000|2022-04-06 16:55:00|101.01|98.61|100.62|98.22|101.24|98.84|100.47|98.07|0
1649264400000|2022-04-06 17:00:00|100.78|98.38|101.46|99.06|101.77|99.37|100.55|98.15|0
1649264700000|2022-04-06 17:05:00|101.39|98.99|101.97|99.57|102.43|100.03|99.96|97.56|0
1649265000000|2022-04-06 17:10:00|101.93|99.53|101.58|99.18|102.27|99.87|101.43|99.03|0
1649265300000|2022-04-06 17:15:00|101.65|99.25|101.11|98.71|101.96|99.56|100.66|98.26|0
1649265600000|2022-04-06 17:20:00|101.27|98.87|99.74|97.34|101.5|99.1|99.74|97.34|0
1649265900000|2022-04-06 17:25:00|99.82|97.42|99.15|96.75|100.54|98.14|99.08|96.68|0
1649266200000|2022-04-06 17:30:00|99|96.6|98.17|95.77|99.46|97.06|97.65|95.25|0
1649266500000|2022-04-06 17:35:00|98.1|95.7|97.49|95.09|98.92|96.52|97.49|95.09|0
1649266800000|2022-04-06 17:40:00|97.57|95.17|96.3|93.9|97.79|95.39|95.86|93.46|0
1649267100000|2022-04-06 17:45:00|96.38|93.98|96.39|93.51|97.86|95.46|96.3|93.44|0
1649267400000|2022-04-06 17:50:00|96.43|93.55|96.14|93.26|97.21|94.33|95.33|92.45|0
1649267700000|2022-04-06 17:55:00|96.21|93.33|97.66|94.78|97.66|94.78|95.99|93.11|0
1649268000000|2022-04-06 18:00:00|97.73|94.85|91.6|88.72|99.47|96.59|90.53|87.65|0
1649268300000|2022-04-06 18:05:00|92.4|89.52|98.37|95.49|98.86|95.98|92.25|89.37|0
1649268600000|2022-04-06 18:10:00|98.64|95.76|101.57|98.69|101.87|98.99|98.64|95.76|0
1649268900000|2022-04-06 18:15:00|101.73|98.85|104.5|101.62|105.77|102.89|101.73|98.85|0
1649269200000|2022-04-06 18:20:00|104.65|101.77|103.24|100.36|104.85|101.97|102.23|99.35|0
1649269500000|2022-04-06 18:25:00|103.16|100.28|102.3|99.42|103.55|100.67|100.76|97.88|0
1649269800000|2022-04-06 18:30:00|101.76|98.88|94.98|92.58|102.07|99.19|94.21|91.81|0
1649270100000|2022-04-06 18:35:00|94.94|92.54|96.4|93.52|98.38|95.5|93.94|91.06|0
1649270400000|2022-04-06 18:40:00|96.63|93.75|95.06|92.18|97.52|94.64|94.66|91.78|0
1649270700000|2022-04-06 18:45:00|95.51|92.63|96.15|93.75|96.53|94.13|93.59|90.71|0
1649271000000|2022-04-06 18:50:00|95.34|92.94|92.23|89.83|95.63|93.23|91.87|89.47|0
1649271300000|2022-04-06 18:55:00|92.01|89.61|89.79|87.39|92.3|89.9|89.72|87.32|0
1649271600000|2022-04-06 19:00:00|89.65|87.25|87.64|85.24|90.97|88.57|87.12|84.72|0
1649271900000|2022-04-06 19:05:00|87.82|85.42|90.61|88.21|91.4|89|87.82|85.42|0
1649272200000|2022-04-06 19:10:00|90.11|87.71|89.68|87.28|91.03|88.63|88.8|86.4|0
1649272500000|2022-04-06 19:15:00|89.82|87.42|91.68|89.28|91.75|89.35|88.48|86.08|0
1649272800000|2022-04-06 19:20:00|91.89|89.49|94.55|92.15|94.73|92.33|90.22|87.82|0
1649273100000|2022-04-06 19:25:00|94.43|92.03|96.44|94.04|96.67|94.27|94.14|91.74|0
1649273400000|2022-04-06 19:30:00|96.59|94.19|97.19|94.79|97.49|95.09|95.02|92.62|0
1649273700000|2022-04-06 19:35:00|96.81|94.41|93.32|90.92|97.34|94.94|93.25|90.85|0
1649274000000|2022-04-06 19:40:00|93.61|91.21|93.17|90.77|94.79|92.39|92.66|90.26|0
1649274300000|2022-04-06 19:45:00|93.75|91.35|89.35|86.95|93.75|91.35|88.49|86.09|0
1649274600000|2022-04-06 19:50:00|88.63|86.23|92.08|89.68|92.15|89.75|88.35|85.95|0
1649274900000|2022-04-06 19:55:00|92.15|89.75|91.4|89|92.81|90.41|89.98|87.58|0
1649275200000|2022-04-06 20:00:00|91.7|89.3|91.91|89.51|92.94|90.54|91.7|89.3|0
1649275500000|2022-04-06 20:05:00|91.88|89.48|91.4|89|91.91|89.51|91.25|88.85|0
1649275800000|2022-04-06 20:10:00|91.43|89.03|92.12|89.72|92.12|89.72|91.18|88.78|0
1649276100000|2022-04-06 20:15:00|92.25|89.45|92.17|89.37|93.2|90.4|92.14|89.34|0
1649276400000|2022-04-06 20:20:00|92.25|89.45|92.46|89.66|92.61|89.81|92.1|89.3|0
1649276700000|2022-04-06 20:25:00|92.43|89.63|92.24|89.44|92.46|89.66|92.09|89.29|0
1649277000000|2022-04-06 20:30:00|92.17|89.37|92.31|89.51|92.31|89.51|92.09|89.29|0
1649277300000|2022-04-06 20:35:00|92.2|89.4|92.74|89.94|93.04|90.24|92.16|89.36|0
1649277600000|2022-04-06 20:40:00|92.71|89.91|92.89|90.09|92.89|90.09|92.6|89.8|0
1649277900000|2022-04-06 20:45:00|92.74|89.94|92.55|89.75|92.89|90.09|92.52|89.72|0
1649278200000|2022-04-06 20:50:00|92.59|89.79|93.1|90.3|93.1|90.3|92.59|89.79|0
1649278500000|2022-04-06 20:55:00|93.03|90.23|93.21|90.41|93.21|90.41|92.95|90.15|0
1649278800000|2022-04-06 21:00:00|93.22|90.42|93.05|90.25|93.22|90.42|92.99|90.19|0
1649279100000|2022-04-06 21:05:00|93.02|90.22|92.82|90.02|93.05|90.25|92.82|90.02|0
1649279400000|2022-04-06 21:10:00|92.83|90.03|92.83|90.03|92.92|90.12|92.78|89.98|0
1649279700000|2022-04-06 21:15:00|92.82|90.02|92.82|90.02|92.83|90.03|92.81|90.01|0
1649280000000|2022-04-06 21:20:00|92.81|90.01|92.79|89.99|92.84|90.04|92.79|89.99|0
1649280300000|2022-04-06 21:25:00|92.81|90.01|92.84|90.04|92.84|90.04|92.78|89.98|0
1649280600000|2022-04-06 21:30:00|92.85|90.05|93.03|90.23|93.13|90.33|92.85|90.05|0
1649280900000|2022-04-06 21:35:00|93.01|90.21|93.02|90.22|93.05|90.25|92.98|90.18|0
1649281200000|2022-04-06 21:40:00|92.68|89.88|92.62|89.82|92.68|89.88|92.62|89.82|0
1649281500000|2022-04-06 21:45:00|92.59|89.79|92.5|89.7|92.63|89.83|92.5|89.7|0
1649281800000|2022-04-06 21:50:00|92.59|89.79|92.58|89.78|92.6|89.8|92.54|89.74|0
1649282100000|2022-04-06 21:55:00|92.57|89.77|92.54|89.74|92.63|89.83|92.54|89.74|0
1649282400000|2022-04-06 22:00:00|92.75|89.95|91.82|89.02|92.75|89.95|91.82|89.02|0
1649282700000|2022-04-06 22:05:00|91.75|88.95|91.46|88.66|91.9|89.1|91.35|88.55|0
1649283000000|2022-04-06 22:10:00|91.38|88.58|91.38|88.58|91.53|88.73|91.31|88.51|0
1649283300000|2022-04-06 22:15:00|91.23|88.43|91.59|88.79|91.59|88.79|91.09|88.29|0
1649283600000|2022-04-06 22:20:00|91.52|88.72|91.59|88.79|91.66|88.86|91.44|88.64|0
1649283900000|2022-04-06 22:25:00|91.52|88.72|91.59|88.79|91.81|89.01|91.52|88.72|0
1649284200000|2022-04-06 22:30:00|91.44|88.64|91|88.2|91.44|88.64|91|88.2|0
1649284500000|2022-04-06 22:35:00|90.96|88.16|91.14|88.34|91.22|88.42|90.92|88.12|0
1649284800000|2022-04-06 22:40:00|91.11|88.31|91.06|88.26|91.65|88.85|91|88.2|0
1649285100000|2022-04-06 22:45:00|90.99|88.19|91.28|88.48|91.28|88.48|90.99|88.19|0
1649285400000|2022-04-06 22:50:00|91.35|88.55|91.64|88.84|91.86|89.06|91.28|88.48|0
1649285700000|2022-04-06 22:55:00|91.71|88.91|91.49|88.69|91.71|88.91|91.35|88.55|0
1649286000000|2022-04-06 23:00:00|91.42|88.62|91.92|89.12|91.92|89.12|91.27|88.47|0
1649286300000|2022-04-06 23:05:00|92|89.2|91.92|89.12|92.14|89.34|91.85|89.05|0
1649286600000|2022-04-06 23:10:00|92.07|89.27|91.99|89.19|92.14|89.34|91.81|89.01|0
1649286900000|2022-04-06 23:15:00|91.92|89.12|91.91|89.11|91.95|89.15|91.81|89.01|0
1649287200000|2022-04-06 23:20:00|91.95|89.15|91.76|88.96|91.95|89.15|91.62|88.82|0
1649287500000|2022-04-06 23:25:00|91.83|89.03|91.83|89.03|91.98|89.18|91.76|88.96|0
1649287800000|2022-04-06 23:30:00|91.87|89.07|92.71|89.91|92.93|90.13|91.76|88.96|0
1649288100000|2022-04-06 23:35:00|92.78|89.98|93.96|91.16|94.11|91.31|92.71|89.91|0
1649288400000|2022-04-06 23:40:00|93.93|91.13|93.92|91.12|94.18|91.38|93.74|90.94|0
1649288700000|2022-04-06 23:45:00|93.88|91.08|94.25|91.45|94.25|91.45|93.81|91.01|0
1649289000000|2022-04-06 23:50:00|94.33|91.53|94.81|92.01|95.15|92.35|94.18|91.38|0
1649289300000|2022-04-06 23:55:00|94.85|92.05|95.45|92.65|95.82|93.02|94.85|92.05|0
1649289600000|2022-04-07 00:00:00|95.67|92.87|95.07|92.27|96.35|93.55|94.84|92.04|0
1649289900000|2022-04-07 00:05:00|94.99|92.19|95.36|92.56|95.44|92.64|94.84|92.04|0
1649290200000|2022-04-07 00:10:00|95.51|92.71|95.51|92.71|95.66|92.86|94.83|92.03|0
1649290500000|2022-04-07 00:15:00|95.43|92.63|96.11|93.31|96.19|93.39|95.06|92.26|0
1649290800000|2022-04-07 00:20:00|96.19|93.39|95.96|93.16|96.19|93.39|95.58|92.78|0
1649291100000|2022-04-07 00:25:00|95.88|93.08|95.42|92.62|96.1|93.3|95.35|92.55|0
1649291400000|2022-04-07 00:30:00|95.35|92.55|95.8|93|96.02|93.22|95.35|92.55|0
1649291700000|2022-04-07 00:35:00|95.84|93.04|96.09|93.29|96.17|93.37|95.8|93|0
1649292000000|2022-04-07 00:40:00|96.02|93.22|95.26|92.46|96.02|93.22|95.11|92.31|0
1649292300000|2022-04-07 00:45:00|95.34|92.54|95.78|92.98|95.94|93.14|95.33|92.53|0
1649292600000|2022-04-07 00:50:00|95.6|92.8|95.63|92.83|95.86|93.06|95.4|92.6|0
1649292900000|2022-04-07 00:55:00|95.55|92.75|95.32|92.52|95.86|93.06|95.32|92.52|0
1649293200000|2022-04-07 01:00:00|95.17|92.37|95.62|92.82|95.85|93.05|95.17|92.37|0
1649293500000|2022-04-07 01:05:00|95.55|92.75|94.49|91.69|95.55|92.75|94.49|91.69|0
1649293800000|2022-04-07 01:10:00|94.42|91.62|94.64|91.84|94.94|92.14|94.27|91.47|0
1649294100000|2022-04-07 01:15:00|94.71|91.91|94.6|91.8|94.71|91.91|94.26|91.46|0
1649294400000|2022-04-07 01:20:00|94.56|91.76|94.93|92.13|95|92.2|94.41|91.61|0
1649294700000|2022-04-07 01:25:00|95|92.2|95.45|92.65|95.53|92.73|95|92.2|0
1649295000000|2022-04-07 01:30:00|95.53|92.73|94.96|92.16|95.75|92.95|94.88|92.08|0
1649295300000|2022-04-07 01:35:00|95.07|92.27|94.69|91.89|95.07|92.27|94.62|91.82|0
1649295600000|2022-04-07 01:40:00|94.62|91.82|93.53|90.73|94.62|91.82|93.49|90.69|0
1649295900000|2022-04-07 01:45:00|93.35|90.55|93.49|90.69|93.79|90.99|92.53|89.73|0
1649296200000|2022-04-07 01:50:00|93.42|90.62|93.63|90.83|93.86|91.06|93.34|90.54|0
1649296500000|2022-04-07 01:55:00|93.56|90.76|93.71|90.91|93.85|91.05|93.3|90.5|0
1649296800000|2022-04-07 02:00:00|93.7|90.9|94.15|91.35|94.22|91.42|93.55|90.75|0
1649297100000|2022-04-07 02:05:00|94.3|91.5|94.29|91.49|94.37|91.57|93.92|91.12|0
1649297400000|2022-04-07 02:10:00|94.22|91.42|94.07|91.27|94.37|91.57|93.92|91.12|0
1649297700000|2022-04-07 02:15:00|94.14|91.34|94.21|91.41|94.36|91.56|93.99|91.19|0
1649298000000|2022-04-07 02:20:00|94.29|91.49|94.21|91.41|94.36|91.56|94.13|91.33|0
1649298300000|2022-04-07 02:25:00|94.13|91.33|94.2|91.4|94.2|91.4|93.98|91.18|0
1649298600000|2022-04-07 02:30:00|94.13|91.33|93.98|91.18|94.13|91.33|93.53|90.73|0
1649298900000|2022-04-07 02:35:00|94.05|91.25|94.72|91.92|94.8|92|94.05|91.25|0
1649299200000|2022-04-07 02:40:00|94.79|91.99|94.79|91.99|94.94|92.14|94.72|91.92|0
1649299500000|2022-04-07 02:45:00|94.83|92.03|94.79|91.99|94.86|92.06|94.6|91.8|0
1649299800000|2022-04-07 02:50:00|94.71|91.91|94.6|91.8|94.71|91.91|94.34|91.54|0
1649300100000|2022-04-07 02:55:00|94.56|91.76|94.55|91.75|94.71|91.91|94.33|91.53|0
1649300400000|2022-04-07 03:00:00|94.52|91.72|94.62|91.82|94.63|91.83|94.33|91.53|0
1649300700000|2022-04-07 03:05:00|94.7|91.9|94.77|91.97|94.89|92.09|94.62|91.82|0
1649301000000|2022-04-07 03:10:00|94.85|92.05|94.77|91.97|94.92|92.12|94.69|91.89|0
1649301300000|2022-04-07 03:15:00|94.84|92.04|95.14|92.34|95.22|92.42|94.81|92.01|0
1649301600000|2022-04-07 03:20:00|95.06|92.26|95.06|92.26|95.06|92.26|94.91|92.11|0
1649301900000|2022-04-07 03:25:00|95.13|92.33|95.85|93.05|96|93.2|94.98|92.18|0
1649302200000|2022-04-07 03:30:00|95.82|93.02|95.92|93.12|96.07|93.27|95.7|92.9|0
1649302500000|2022-04-07 03:35:00|95.85|93.05|96.15|93.35|96.15|93.35|95.77|92.97|0
1649302800000|2022-04-07 03:40:00|96.22|93.42|96.45|93.65|96.45|93.65|96.15|93.35|0
1649303100000|2022-04-07 03:45:00|96.37|93.57|96.06|93.26|96.37|93.57|95.99|93.19|0
1649303400000|2022-04-07 03:50:00|95.99|93.19|96.44|93.64|96.44|93.64|95.99|93.19|0
1649303700000|2022-04-07 03:55:00|96.48|93.68|97.08|94.28|97.12|94.32|96.36|93.56|0
1649304000000|2022-04-07 04:00:00|97.04|94.24|96.81|94.01|97.27|94.47|96.73|93.93|0
1649304300000|2022-04-07 04:05:00|96.89|94.09|96.96|94.16|96.96|94.16|96.66|93.86|0
1649304600000|2022-04-07 04:10:00|97.03|94.23|97.18|94.38|97.34|94.54|96.96|94.16|0
1649304900000|2022-04-07 04:15:00|97.15|94.35|96.99|94.19|97.26|94.46|96.99|94.19|0
1649305200000|2022-04-07 04:20:00|97.03|94.23|97.33|94.53|97.33|94.53|96.95|94.15|0
1649305500000|2022-04-07 04:25:00|97.71|94.91|97.17|94.37|97.86|95.06|97.17|94.37|0
1649305800000|2022-04-07 04:30:00|97.14|94.34|96.63|93.83|97.14|94.34|96.41|93.61|0
1649306100000|2022-04-07 04:35:00|96.6|93.8|96.55|93.75|96.79|93.99|96.55|93.75|0
1649306400000|2022-04-07 04:40:00|96.71|93.91|97.85|95.05|98.16|95.36|96.63|93.83|0
1649306700000|2022-04-07 04:45:00|97.78|94.98|97.77|94.97|98.16|95.36|97.7|94.9|0
1649307000000|2022-04-07 04:50:00|97.7|94.9|98.08|95.28|98.15|95.35|97.62|94.82|0
1649307300000|2022-04-07 04:55:00|98.15|95.35|98.22|95.42|98.46|95.66|98.15|95.35|0
1649307600000|2022-04-07 05:00:00|98.3|95.5|98.37|95.57|98.6|95.8|97.77|94.97|0
1649307900000|2022-04-07 05:05:00|98.53|95.73|98.06|95.26|98.83|96.03|98.06|95.26|0
1649308200000|2022-04-07 05:10:00|97.99|95.19|97.98|95.18|98.52|95.72|97.83|95.03|0
1649308500000|2022-04-07 05:15:00|97.95|95.15|98.44|95.64|98.59|95.79|97.83|95.03|0
1649308800000|2022-04-07 05:20:00|98.36|95.56|98.74|95.94|98.82|96.02|98.28|95.48|0
1649309100000|2022-04-07 05:25:00|98.82|96.02|98.81|96.01|99.12|96.32|98.74|95.94|0
1649309400000|2022-04-07 05:30:00|98.89|96.09|98.5|95.7|98.97|96.17|98.2|95.4|0
1649309700000|2022-04-07 05:35:00|98.43|95.63|97.47|94.67|98.58|95.78|97.43|94.63|0
1649310000000|2022-04-07 05:40:00|97.51|94.71|97.81|95.01|97.81|95.01|97.28|94.48|0
1649310300000|2022-04-07 05:45:00|97.85|95.05|96.59|93.79|97.88|95.08|96.36|93.56|0
1649310600000|2022-04-07 05:50:00|96.66|93.86|96.13|93.33|96.89|94.09|96.06|93.26|0
1649310900000|2022-04-07 05:55:00|96.21|93.41|96.85|94.05|96.85|94.05|95.91|93.11|0
1649311200000|2022-04-07 06:00:00|96.88|94.08|96.73|93.93|97.41|94.61|96.2|93.4|0
1649311500000|2022-04-07 06:05:00|96.65|93.85|95.74|92.94|96.77|93.97|95.45|92.65|0
1649311800000|2022-04-07 06:10:00|95.89|93.09|94.87|92.07|95.89|93.09|94.87|92.07|0
1649312100000|2022-04-07 06:15:00|94.8|92|94.42|91.62|94.87|92.07|94.2|91.4|0
1649312400000|2022-04-07 06:20:00|94.38|91.58|93.82|91.02|94.68|91.88|93.67|90.87|0
1649312700000|2022-04-07 06:25:00|93.75|90.95|93.19|90.39|93.97|91.17|93.08|90.28|0
1649313000000|2022-04-07 06:30:00|93.23|90.43|93.59|90.79|93.96|91.16|92.79|89.99|0
1649313300000|2022-04-07 06:35:00|93.63|90.83|93.22|90.42|93.74|90.94|93|90.2|0
1649313600000|2022-04-07 06:40:00|93.18|90.38|92.04|89.24|93.22|90.42|92.04|89.24|0
1649313900000|2022-04-07 06:45:00|92.11|89.31|91.54|88.74|92.82|90.02|91.46|88.66|0
1649314200000|2022-04-07 06:50:00|91.61|88.81|91.68|88.88|91.97|89.17|91.1|88.3|0
1649314500000|2022-04-07 06:55:00|91.72|88.92|91.31|88.51|91.9|89.1|90.8|88|0
1649314800000|2022-04-07 07:00:00|91.24|88.44|91.23|88.43|91.97|89.17|90.37|87.57|0
1649315100000|2022-04-07 07:05:00|91.09|88.29|90.81|88.41|91.25|88.85|90.16|87.76|0
1649315400000|2022-04-07 07:10:00|90.85|88.45|89.8|87.4|90.85|88.45|89.22|86.82|0
1649315700000|2022-04-07 07:15:00|89.87|87.47|90.3|87.9|90.37|87.97|89.51|87.11|0
1649316000000|2022-04-07 07:20:00|90.26|87.86|88.86|86.46|90.59|88.19|88.71|86.31|0
1649316300000|2022-04-07 07:25:00|88.79|86.39|89.64|87.24|89.79|87.39|88.71|86.31|0
1649316600000|2022-04-07 07:30:00|89.93|87.53|90.07|87.67|91.01|88.61|89.93|87.53|0
1649316900000|2022-04-07 07:35:00|90.14|87.74|90.57|88.17|90.61|88.21|89.92|87.52|0
1649317200000|2022-04-07 07:40:00|90.5|88.1|91.08|88.68|91.15|88.75|90.39|87.99|0
1649317500000|2022-04-07 07:45:00|91.04|88.64|90.64|88.24|91.22|88.82|90.42|88.02|0
1649317800000|2022-04-07 07:50:00|90.71|88.31|90.49|88.09|90.78|88.38|90.06|87.66|0
1649318100000|2022-04-07 07:55:00|90.53|88.13|91.87|89.47|92.16|89.76|90.52|88.12|0
1649318400000|2022-04-07 08:00:00|91.79|89.39|92.08|89.68|92.53|90.13|91.65|89.25|0
1649318700000|2022-04-07 08:05:00|92.01|89.61|90.62|88.22|92.38|89.98|90.48|88.08|0
1649319000000|2022-04-07 08:10:00|90.59|88.19|91.75|89.35|92|89.6|90.4|88|0
1649319300000|2022-04-07 08:15:00|91.6|89.2|91.85|89.45|92.22|89.82|91.05|88.65|0
1649319600000|2022-04-07 08:20:00|91.78|89.38|91.3|88.9|91.78|89.38|90.83|88.43|0
1649319900000|2022-04-07 08:25:00|91.34|88.94|91.04|88.64|91.48|89.08|90.75|88.35|0
1649320200000|2022-04-07 08:30:00|91.11|88.71|91.15|88.75|91.4|89|90.5|88.1|0
1649320500000|2022-04-07 08:35:00|91.11|88.71|91.69|89.29|91.84|89.44|90.89|88.49|0
1649320800000|2022-04-07 08:40:00|91.65|89.25|90.74|88.34|91.87|89.47|90.63|88.23|0
1649321100000|2022-04-07 08:45:00|90.67|88.27|90.16|87.76|90.81|88.41|90.16|87.76|0
1649321400000|2022-04-07 08:50:00|90.08|87.68|89.29|86.89|90.16|87.76|89.22|86.82|0
1649321700000|2022-04-07 08:55:00|89.4|87|88.43|86.03|89.65|87.25|88.43|86.03|0
1649322000000|2022-04-07 09:00:00|88.5|86.1|89.14|86.74|89.14|86.74|88.42|86.02|0
1649322300000|2022-04-07 09:05:00|89.07|86.67|89.49|87.09|89.64|87.24|88.96|86.56|0
1649322600000|2022-04-07 09:10:00|89.42|87.02|89.34|86.94|89.71|87.31|89.31|86.91|0
1649322900000|2022-04-07 09:15:00|89.42|87.02|89.65|87.25|89.82|87.42|88.49|86.09|0
1649323200000|2022-04-07 09:20:00|89.68|87.28|89.5|87.1|89.79|87.39|88.79|86.39|0
1649323500000|2022-04-07 09:25:00|89.54|87.14|89.42|87.02|89.86|87.46|89.36|86.96|0
1649323800000|2022-04-07 09:30:00|89.5|87.1|89.42|87.02|89.64|87.24|89.14|86.74|0
1649324100000|2022-04-07 09:35:00|89.39|86.99|88.85|86.45|89.56|87.16|88.81|86.41|0
1649324400000|2022-04-07 09:40:00|88.77|86.37|88.63|86.23|89.06|86.66|88.28|85.88|0
1649324700000|2022-04-07 09:45:00|88.84|86.44|88.73|86.33|89.13|86.73|88.63|86.23|0
1649325000000|2022-04-07 09:50:00|88.7|86.3|88.48|86.08|89.05|86.65|88.41|86.01|0
1649325300000|2022-04-07 09:55:00|88.44|86.04|87.98|85.58|88.69|86.29|87.7|85.3|0
1649325600000|2022-04-07 10:00:00|88.12|85.72|87.98|85.58|88.12|85.72|87.69|85.29|0
1649325900000|2022-04-07 10:05:00|87.91|85.51|87.9|85.5|88.05|85.65|87.76|85.36|0
1649326200000|2022-04-07 10:10:00|87.97|85.57|87.9|85.5|88.11|85.71|87.9|85.5|0
1649326500000|2022-04-07 10:15:00|87.93|85.53|88.03|85.63|88.11|85.71|87.54|85.14|0
1649326800000|2022-04-07 10:20:00|87.96|85.56|87.75|85.35|88.03|85.63|87.61|85.21|0
1649327100000|2022-04-07 10:25:00|87.71|85.31|86.66|84.26|87.96|85.56|86.66|84.26|0
1649327400000|2022-04-07 10:30:00|86.73|84.33|86.94|84.54|87.08|84.68|86.73|84.33|0
1649327700000|2022-04-07 10:35:00|87.08|84.68|86.65|84.25|87.11|84.71|86.37|83.97|0
1649328000000|2022-04-07 10:40:00|86.72|84.32|87.28|84.88|87.28|84.88|86.72|84.32|0
1649328300000|2022-04-07 10:45:00|87.21|84.81|86.92|84.52|87.32|84.92|86.85|84.45|0
1649328600000|2022-04-07 10:50:00|86.85|84.45|87.13|84.73|87.2|84.8|86.78|84.38|0
1649328900000|2022-04-07 10:55:00|87.2|84.8|87.48|85.08|87.63|85.23|87.2|84.8|0
1649329200000|2022-04-07 11:00:00|87.55|85.15|88.19|85.79|88.4|86|87.27|84.87|0
1649329500000|2022-04-07 11:05:00|88.15|85.75|87.05|84.65|88.26|85.86|84.33|81.93|0
1649329800000|2022-04-07 11:10:00|87.26|84.86|86.13|83.73|87.69|85.29|85.79|83.39|0
1649330100000|2022-04-07 11:15:00|86.2|83.8|87.36|84.96|87.36|84.96|86.13|83.73|0
1649330400000|2022-04-07 11:20:00|87.33|84.93|88.24|85.84|88.24|85.84|87.25|84.85|0
1649330700000|2022-04-07 11:25:00|88.28|85.88|88.6|86.2|88.74|86.34|88.1|85.7|0
1649331000000|2022-04-07 11:30:00|88.64|86.24|88.81|86.41|89.31|86.91|87.6|85.2|0
1649331300000|2022-04-07 11:35:00|88.88|86.48|89.09|86.69|89.31|86.91|88.45|86.05|0
1649331600000|2022-04-07 11:40:00|89.02|86.62|89.03|86.63|90.22|87.82|88.89|86.49|0
1649331900000|2022-04-07 11:45:00|89.1|86.7|89.31|86.91|89.57|87.17|88.71|86.31|0
1649332200000|2022-04-07 11:50:00|89.38|86.98|89.45|87.05|89.81|87.41|89.09|86.69|0
1649332500000|2022-04-07 11:55:00|89.38|86.98|88.73|86.33|89.52|87.12|88.66|86.26|0
1649332800000|2022-04-07 12:00:00|88.8|86.4|90.45|88.05|90.45|88.05|88.52|86.12|0
1649333100000|2022-04-07 12:05:00|90.31|87.91|90.34|87.94|90.81|88.41|90.09|87.69|0
1649333400000|2022-04-07 12:10:00|90.38|87.98|91.24|88.84|91.32|88.92|90.16|87.76|0
1649333700000|2022-04-07 12:15:00|91.46|89.06|90.88|88.48|91.97|89.57|90.88|88.48|0
1649334000000|2022-04-07 12:20:00|90.95|88.55|91.31|88.91|91.46|89.06|90.66|88.26|0
1649334300000|2022-04-07 12:25:00|91.38|88.98|91.58|89.18|92.02|89.62|90.9|88.5|0
1649334600000|2022-04-07 12:30:00|91.65|89.25|90.85|88.45|92.02|89.62|90.81|88.41|0
1649334900000|2022-04-07 12:35:00|90.81|88.41|90.99|88.59|91.35|88.95|90.7|88.3|0
1649335200000|2022-04-07 12:40:00|91.02|88.62|91.49|89.09|91.49|89.09|90.7|88.3|0
1649335500000|2022-04-07 12:45:00|91.57|89.17|91.56|89.16|91.78|89.38|90.98|88.58|0
1649335800000|2022-04-07 12:50:00|91.64|89.24|92.88|90.48|93.03|90.63|91.27|88.87|0
1649336100000|2022-04-07 12:55:00|92.81|90.41|92.88|90.48|93.33|90.93|92.55|90.15|0
1649336400000|2022-04-07 13:00:00|92.66|90.26|94.44|92.04|94.44|92.04|92.36|89.96|0
1649336700000|2022-04-07 13:05:00|94.36|91.96|94.36|91.96|94.66|92.26|94.14|91.74|0
1649337000000|2022-04-07 13:10:00|94.44|92.04|94.1|91.7|94.44|92.04|93.91|91.51|0
1649337300000|2022-04-07 13:15:00|94.13|91.73|93.05|90.65|94.47|92.07|93.01|90.61|0
1649337600000|2022-04-07 13:20:00|93.01|90.61|93.38|90.98|93.6|91.2|93.01|90.61|0
1649337900000|2022-04-07 13:25:00|93.45|91.05|93.9|91.5|94.27|91.87|93.38|90.98|0
1649338200000|2022-04-07 13:30:00|94.12|91.72|91.71|89.31|94.72|92.32|91.71|89.31|0
1649338500000|2022-04-07 13:35:00|91.67|89.27|90.31|87.91|93.16|90.76|90.1|87.7|0
1649338800000|2022-04-07 13:40:00|89.95|87.55|92.13|89.73|92.13|89.73|88.73|86.33|0
1649339100000|2022-04-07 13:45:00|91.91|89.51|93.74|91.34|94.04|91.64|91.03|88.63|0
1649339400000|2022-04-07 13:50:00|93.6|91.2|90.88|88.48|93.89|91.49|90.3|87.9|0
1649339700000|2022-04-07 13:55:00|90.81|88.41|90.69|88.29|91.46|89.06|90.44|88.04|0
1649340000000|2022-04-07 14:00:00|90.51|88.11|92.04|89.64|92.18|89.78|88.51|86.11|0
1649340300000|2022-04-07 14:05:00|92.18|89.78|93.82|91.42|94.57|92.17|91.52|89.12|0
1649340600000|2022-04-07 14:10:00|93.75|91.35|92.57|90.17|94.71|92.31|92.13|89.73|0
1649340900000|2022-04-07 14:15:00|92.86|90.46|93.67|91.27|94.19|91.79|92.64|90.24|0
1649341200000|2022-04-07 14:20:00|93.74|91.34|94.33|91.93|95.3|92.9|93.74|91.34|0
1649341500000|2022-04-07 14:25:00|94.26|91.86|95.11|92.71|95.3|92.9|93.44|91.04|0
1649341800000|2022-04-07 14:30:00|95.15|92.75|93.4|91|95.32|92.92|93.11|90.71|0
1649342100000|2022-04-07 14:35:00|93.1|90.7|95.18|92.78|95.18|92.78|92.22|89.82|0
1649342400000|2022-04-07 14:40:00|95.11|92.71|97.83|95.43|98.44|96.04|95.11|92.71|0
1649342700000|2022-04-07 14:45:00|97.67|95.27|98.21|95.81|98.44|96.04|96.57|94.17|0
1649343000000|2022-04-07 14:50:00|98.05|95.65|96.79|94.39|98.05|95.65|96.15|93.75|0
1649343300000|2022-04-07 14:55:00|96.6|94.2|96.37|93.97|96.98|94.58|95.69|93.29|0
1649343600000|2022-04-07 15:00:00|96.6|94.2|95.24|92.84|96.6|94.2|93.94|91.54|0
1649343900000|2022-04-07 15:05:00|95.46|93.06|96.94|94.54|97.02|94.62|95.31|92.91|0
1649344200000|2022-04-07 15:10:00|97.09|94.69|97.01|94.61|98.09|95.69|96.64|94.24|0
1649344500000|2022-04-07 15:15:00|97.17|94.77|97.47|95.07|98.24|95.84|97.17|94.77|0
1649344800000|2022-04-07 15:20:00|97.62|95.22|96.63|94.23|97.7|95.3|96.1|93.7|0
1649345100000|2022-04-07 15:25:00|96.47|94.07|98.61|96.21|99.38|96.98|95.79|93.39|0
1649345400000|2022-04-07 15:30:00|98.46|96.06|100.36|97.96|100.91|98.51|98.38|95.98|0
1649345700000|2022-04-07 15:35:00|100.2|97.8|98.28|95.88|100.2|97.8|97.94|95.54|0
1649346000000|2022-04-07 15:40:00|98.24|95.84|98.93|96.53|99.09|96.69|97.78|95.38|0
1649346300000|2022-04-07 15:45:00|99.01|96.61|98.93|96.53|99.08|96.68|97.24|94.84|0
1649346600000|2022-04-07 15:50:00|99.08|96.68|100.48|98.08|100.56|98.16|98.62|96.22|0
1649346900000|2022-04-07 15:55:00|100.32|97.92|99|96.6|100.48|98.08|98.77|96.37|0
1649347200000|2022-04-07 16:00:00|99.15|96.75|99.46|97.06|99.54|97.14|98.38|95.98|0
1649347500000|2022-04-07 16:05:00|99.38|96.98|98.07|95.67|99.38|96.98|97.76|95.36|0
1649347800000|2022-04-07 16:10:00|97.91|95.51|97.68|95.28|98.37|95.97|96.62|94.22|0
1649348100000|2022-04-07 16:15:00|97.6|95.2|98.6|96.2|98.91|96.51|97.53|95.13|0
1649348400000|2022-04-07 16:20:00|98.75|96.35|98.13|95.73|98.98|96.58|97.14|94.74|0
1649348700000|2022-04-07 16:25:00|98.21|95.81|99.13|96.73|99.67|97.27|97.75|95.35|0
1649349000000|2022-04-07 16:30:00|99.21|96.81|99.28|96.88|99.67|97.27|98.51|96.11|0
1649349300000|2022-04-07 16:35:00|99.36|96.96|99.51|97.11|99.67|97.27|98.43|96.03|0
1649349600000|2022-04-07 16:40:00|99.66|97.26|99.97|97.57|100.05|97.65|98.96|96.56|0
1649349900000|2022-04-07 16:45:00|99.89|97.49|101.38|98.98|101.38|98.98|99.19|96.79|0
1649350200000|2022-04-07 16:50:00|101.46|99.06|100.2|97.8|101.46|99.06|99.42|97.02|0
1649350500000|2022-04-07 16:55:00|100.12|97.72|99.34|96.94|100.35|97.95|99.11|96.71|0
1649350800000|2022-04-07 17:00:00|99.26|96.86|97.64|95.24|99.65|97.25|97.11|94.71|0
1649351100000|2022-04-07 17:05:00|97.56|95.16|96.72|94.32|98.1|95.7|96.72|94.32|0
1649351400000|2022-04-07 17:10:00|96.87|94.47|94.76|92.36|96.95|94.55|93.64|91.24|0
1649351700000|2022-04-07 17:15:00|94.83|92.43|93.63|91.23|95.68|93.28|93.27|90.87|0
1649352000000|2022-04-07 17:20:00|93.56|91.16|93.78|91.38|93.85|91.45|92.53|90.13|0
1649352300000|2022-04-07 17:25:00|93.63|91.23|92.3|89.9|93.7|91.3|91.71|89.31|0
1649352600000|2022-04-07 17:30:00|92.15|89.75|92.95|90.55|93.1|90.7|91.64|89.24|0
1649352900000|2022-04-07 17:35:00|92.88|90.48|93.62|91.22|93.62|91.22|92.15|89.75|0
1649353200000|2022-04-07 17:40:00|93.25|90.85|93.46|91.06|93.62|91.22|92.66|90.26|0
1649353500000|2022-04-07 17:45:00|93.54|91.14|93.83|91.43|93.98|91.58|92.28|89.88|0
1649353800000|2022-04-07 17:50:00|93.72|91.32|93.38|90.98|94.13|91.73|92.94|90.54|0
1649354100000|2022-04-07 17:55:00|93.6|91.2|89.38|86.98|93.6|91.2|89.1|86.7|0
1649354400000|2022-04-07 18:00:00|89.6|87.2|89.31|86.91|89.88|87.48|88.39|85.99|0
1649354700000|2022-04-07 18:05:00|89.45|87.05|88.95|86.55|90.67|88.27|88.91|86.51|0
1649355000000|2022-04-07 18:10:00|89.23|86.83|89.3|86.9|89.8|87.4|88.52|86.12|0
1649355300000|2022-04-07 18:15:00|89.34|86.94|91.02|88.62|91.17|88.77|89.09|86.69|0
1649355600000|2022-04-07 18:20:00|90.95|88.55|89.86|87.46|91.02|88.62|89.86|87.46|0
1649355900000|2022-04-07 18:25:00|89.79|87.39|90.15|87.75|90.36|87.96|87.45|85.05|0
1649356200000|2022-04-07 18:30:00|90.51|88.11|90.14|87.74|90.72|88.32|89.71|87.31|0
1649356500000|2022-04-07 18:35:00|90|87.6|89.49|87.09|90.93|88.53|89.35|86.95|0
1649356800000|2022-04-07 18:40:00|89.71|87.31|88.92|86.52|90.43|88.03|88.6|86.2|0
1649357100000|2022-04-07 18:45:00|88.85|86.45|87.78|85.38|89.63|87.23|87.15|84.75|0
1649357400000|2022-04-07 18:50:00|88.07|85.67|86.66|84.26|88.28|85.88|86.31|83.91|0
1649357700000|2022-04-07 18:55:00|86.52|84.12|84.31|81.91|86.52|84.12|84.11|81.71|0
1649358000000|2022-04-07 19:00:00|84.86|82.46|84.73|82.33|87.83|85.43|82.82|80.42|0
1649358300000|2022-04-07 19:05:00|84.8|82.4|83.99|81.59|85.28|82.88|83.78|81.38|0
1649358600000|2022-04-07 19:10:00|83.92|81.52|83.04|80.64|84.39|81.99|83.04|80.64|0
1649358900000|2022-04-07 19:15:00|83.18|80.78|84.25|81.85|84.45|82.05|82.58|80.18|0
1649359200000|2022-04-07 19:20:00|84.32|81.92|85.47|83.07|86.02|83.62|84.32|81.92|0
1649359500000|2022-04-07 19:25:00|85.33|82.93|85.87|83.47|86.22|83.82|84.72|82.32|0
1649359800000|2022-04-07 19:30:00|85.74|83.34|83.76|81.36|86.15|83.75|83.76|81.36|0
1649360100000|2022-04-07 19:35:00|83.83|81.43|83.56|81.16|84.44|82.04|83.56|81.16|0
1649360400000|2022-04-07 19:40:00|83.43|81.03|81.72|79.32|84.37|81.97|81.65|79.25|0
1649360700000|2022-04-07 19:45:00|81.85|79.45|82.88|80.48|83.45|81.05|80.92|78.52|0
1649361000000|2022-04-07 19:50:00|82.91|80.51|84.67|82.27|85.08|82.68|82.71|80.31|0
1649361300000|2022-04-07 19:55:00|84.94|82.54|86.11|83.71|86.67|84.27|84.94|82.54|0
1649361600000|2022-04-07 20:00:00|85.97|83.57|86.11|83.71|86.32|83.92|85.56|83.16|0
1649361900000|2022-04-07 20:05:00|85.97|83.57|85.9|83.5|86.25|83.85|85.69|83.29|0
1649362200000|2022-04-07 20:10:00|85.83|83.43|85.89|83.49|85.9|83.5|85.27|82.87|0
1649362500000|2022-04-07 20:15:00|85.68|83.09|86.37|83.57|86.47|83.67|85.68|82.88|0
1649362800000|2022-04-07 20:20:00|86.43|83.63|87.2|84.4|87.27|84.47|86.43|83.63|0
1649363100000|2022-04-07 20:25:00|87.13|84.33|87.26|84.46|87.61|84.81|87.06|84.26|0
1649363400000|2022-04-07 20:30:00|87.33|84.53|87.02|84.22|87.47|84.67|86.98|84.18|0
1649363700000|2022-04-07 20:35:00|87.05|84.25|86.7|83.9|87.12|84.32|86.7|83.9|0
1649364000000|2022-04-07 20:40:00|86.66|83.86|86.9|84.1|86.97|84.17|86.63|83.83|0
1649364300000|2022-04-07 20:45:00|86.76|83.96|86.62|83.82|87.01|84.21|86.62|83.82|0
1649364600000|2022-04-07 20:50:00|86.55|83.75|86.13|83.33|86.55|83.75|86.06|83.26|0
1649364900000|2022-04-07 20:55:00|86.2|83.4|86.65|83.85|86.72|83.92|86.13|83.33|0
1649365200000|2022-04-07 21:00:00|86.5|83.7|86.51|83.71|86.62|83.82|86.43|83.63|0
1649365500000|2022-04-07 21:05:00|86.52|83.72|86.62|83.82|86.62|83.82|86.43|83.63|0
1649365800000|2022-04-07 21:10:00|86.63|83.83|86.67|83.87|86.77|83.97|86.63|83.83|0
1649366100000|2022-04-07 21:15:00|86.68|83.88|86.85|84.05|86.88|84.08|86.68|83.88|0
1649366400000|2022-04-07 21:20:00|86.82|84.02|86.82|84.02|86.85|84.05|86.7|83.9|0
1649366700000|2022-04-07 21:25:00|86.85|84.05|86.72|83.92|86.85|84.05|86.51|83.71|0
1649367000000|2022-04-07 21:30:00|86.63|83.83|86.61|83.81|86.63|83.83|86.61|83.81|0
1649367300000|2022-04-07 21:35:00|86.55|83.75|86.58|83.78|86.64|83.84|86.5|83.7|0
1649367600000|2022-04-07 21:40:00|86.57|83.77|86.5|83.7|86.62|83.82|86.5|83.7|0
1649367900000|2022-04-07 21:45:00|86.54|83.74|86.47|83.67|86.54|83.74|86.42|83.62|0
1649368200000|2022-04-07 21:50:00|86.5|83.7|86.5|83.7|86.52|83.72|86.49|83.69|0
1649368500000|2022-04-07 21:55:00|86.51|83.71|86.63|83.83|86.63|83.83|86.4|83.6|0
1649368800000|2022-04-07 22:00:00|86.53|83.73|86.01|83.21|86.67|83.87|86.01|83.21|0
1649369100000|2022-04-07 22:05:00|86.08|83.28|86.14|83.34|86.35|83.55|86.04|83.24|0
1649369400000|2022-04-07 22:10:00|86.07|83.27|85.79|82.99|86.21|83.41|85.66|82.86|0
1649369700000|2022-04-07 22:15:00|85.76|82.96|86|83.2|86|83.2|85.72|82.92|0
1649370000000|2022-04-07 22:20:00|85.93|83.13|85.92|83.12|86|83.2|85.79|82.99|0
1649370300000|2022-04-07 22:25:00|85.99|83.19|86.2|83.4|86.2|83.4|85.99|83.19|0
1649370600000|2022-04-07 22:30:00|86.13|83.33|86.26|83.46|86.26|83.46|86.06|83.26|0
1649370900000|2022-04-07 22:35:00|86.19|83.39|86.19|83.39|86.26|83.46|86.12|83.32|0
1649371200000|2022-04-07 22:40:00|86.05|83.25|86.05|83.25|86.12|83.32|86.05|83.25|0
1649371500000|2022-04-07 22:45:00|86.18|83.38|86.18|83.38|86.25|83.45|86.04|83.24|0
1649371800000|2022-04-07 22:50:00|86.25|83.45|86.38|83.58|86.46|83.66|86.25|83.45|0
1649372100000|2022-04-07 22:55:00|86.42|83.62|86.1|83.3|86.42|83.62|86.1|83.3|0
1649372400000|2022-04-07 23:00:00|86.24|83.44|86.38|83.58|86.45|83.65|86.03|83.23|0
1649372700000|2022-04-07 23:05:00|86.34|83.54|86.23|83.43|86.34|83.54|86.17|83.37|0
1649373000000|2022-04-07 23:10:00|86.2|83.4|85.47|82.67|86.3|83.5|85.47|82.67|0
1649373300000|2022-04-07 23:15:00|85.51|82.71|85.81|83.01|85.85|83.05|85.47|82.67|0
1649373600000|2022-04-07 23:20:00|85.78|82.98|85.6|82.8|85.81|83.01|85.53|82.73|0
1649373900000|2022-04-07 23:25:00|85.53|82.73|85.32|82.52|85.6|82.8|85.12|82.32|0
1649374200000|2022-04-07 23:30:00|85.25|82.45|85.46|82.66|85.56|82.76|85.25|82.45|0
1649374500000|2022-04-07 23:35:00|85.39|82.59|85.25|82.45|85.52|82.72|85.25|82.45|0
1649374800000|2022-04-07 23:40:00|85.28|82.48|85.1|82.3|85.28|82.48|84.9|82.1|0
1649375100000|2022-04-07 23:45:00|85.14|82.34|84.83|82.03|85.31|82.51|84.83|82.03|0
1649375400000|2022-04-07 23:50:00|84.9|82.1|84.55|81.75|84.9|82.1|84.41|81.61|0
1649375700000|2022-04-07 23:55:00|84.48|81.68|84.68|81.88|84.68|81.88|84.28|81.48|0
1649376000000|2022-04-08 00:00:00|84.75|81.95|84.54|81.74|85.3|82.5|84.47|81.67|0
1649376300000|2022-04-08 00:05:00|84.61|81.81|84.68|81.88|84.81|82.01|84.4|81.6|0
1649376600000|2022-04-08 00:10:00|84.74|81.94|84.94|82.14|85.02|82.22|84.6|81.8|0
1649376900000|2022-04-08 00:15:00|85.01|82.21|85.9|83.1|85.97|83.17|85.01|82.21|0
1649377200000|2022-04-08 00:20:00|86.04|83.24|86.11|83.31|86.32|83.52|85.49|82.69|0
1649377500000|2022-04-08 00:25:00|86.18|83.38|87.29|84.49|87.43|84.63|85.9|83.1|0
1649377800000|2022-04-08 00:30:00|87.43|84.63|87.42|84.62|87.43|84.63|87|84.2|0
1649378100000|2022-04-08 00:35:00|87.35|84.55|87|84.2|87.42|84.62|86.93|84.13|0
1649378400000|2022-04-08 00:40:00|87.07|84.27|87.06|84.26|87.14|84.34|86.93|84.13|0
1649378700000|2022-04-08 00:45:00|86.99|84.19|87.06|84.26|87.27|84.47|86.79|83.99|0
1649379000000|2022-04-08 00:50:00|86.99|84.19|86.88|84.08|87.06|84.26|86.78|83.98|0
1649379300000|2022-04-08 00:55:00|86.85|84.05|86.5|83.7|87.13|84.33|86.5|83.7|0
1649379600000|2022-04-08 01:00:00|86.43|83.63|86.42|83.62|86.63|83.83|86.29|83.49|0
1649379900000|2022-04-08 01:05:00|86.35|83.55|86.63|83.83|86.63|83.83|86.21|83.41|0
1649380200000|2022-04-08 01:10:00|86.56|83.76|86.9|84.1|86.97|84.17|86.56|83.76|0
1649380500000|2022-04-08 01:15:00|86.94|84.14|87.11|84.31|87.32|84.52|86.69|83.89|0
1649380800000|2022-04-08 01:20:00|87.07|84.27|87.38|84.58|87.38|84.58|86.83|84.03|0
1649381100000|2022-04-08 01:25:00|87.24|84.44|87.24|84.44|87.38|84.58|87.1|84.3|0
1649381400000|2022-04-08 01:30:00|87.17|84.37|87.24|84.44|87.31|84.51|87.1|84.3|0
1649381700000|2022-04-08 01:35:00|87.17|84.37|87.16|84.36|87.37|84.57|87.09|84.29|0
1649382000000|2022-04-08 01:40:00|87.09|84.29|86.6|83.8|87.16|84.36|86.53|83.73|0
1649382300000|2022-04-08 01:45:00|86.53|83.73|86.67|83.87|86.67|83.87|86.53|83.73|0
1649382600000|2022-04-08 01:50:00|86.6|83.8|87.36|84.56|87.36|84.56|86.6|83.8|0
1649382900000|2022-04-08 01:55:00|87.29|84.49|87.29|84.49|87.36|84.56|87.15|84.35|0
1649383200000|2022-04-08 02:00:00|87.32|84.52|86.93|84.13|87.36|84.56|86.86|84.06|0
1649383500000|2022-04-08 02:05:00|86.97|84.17|87.07|84.27|87.14|84.34|86.79|83.99|0
1649383800000|2022-04-08 02:10:00|87.1|84.3|86.99|84.19|87.21|84.41|86.93|84.13|0
1649384100000|2022-04-08 02:15:00|86.96|84.16|87.06|84.26|87.34|84.54|86.71|83.91|0
1649384400000|2022-04-08 02:20:00|86.99|84.19|86.92|84.12|87.06|84.26|86.78|83.98|0
1649384700000|2022-04-08 02:25:00|86.99|84.19|86.63|83.83|86.99|84.19|86.63|83.83|0
1649385000000|2022-04-08 02:30:00|86.6|83.8|86.28|83.48|86.7|83.9|86.21|83.41|0
1649385300000|2022-04-08 02:35:00|86.35|83.55|86.35|83.55|86.46|83.66|86.28|83.48|0
1649385600000|2022-04-08 02:40:00|86.32|83.52|85.79|82.99|86.42|83.62|85.79|82.99|0
1649385900000|2022-04-08 02:45:00|85.65|82.85|85.51|82.71|85.79|82.99|85.24|82.44|0
1649386200000|2022-04-08 02:50:00|85.44|82.64|85.51|82.71|85.58|82.78|85.37|82.57|0
1649386500000|2022-04-08 02:55:00|85.58|82.78|85.37|82.57|85.58|82.78|85.3|82.5|0
1649386800000|2022-04-08 03:00:00|85.3|82.5|85.84|83.04|85.91|83.11|85.16|82.36|0
1649387100000|2022-04-08 03:05:00|85.91|83.11|85.63|82.83|85.98|83.18|85.63|82.83|0
1649387400000|2022-04-08 03:10:00|85.7|82.9|85.42|82.62|85.74|82.94|85.22|82.42|0
1649387700000|2022-04-08 03:15:00|85.49|82.69|85.49|82.69|85.56|82.76|85.28|82.48|0
1649388000000|2022-04-08 03:20:00|85.56|82.76|85.35|82.55|85.56|82.76|85.14|82.34|0
1649388300000|2022-04-08 03:25:00|85.42|82.62|85.69|82.89|85.72|82.92|85.41|82.61|0
1649388600000|2022-04-08 03:30:00|85.65|82.85|86.03|83.23|86.45|83.65|85.55|82.75|0
1649388900000|2022-04-08 03:35:00|86.1|83.3|85.96|83.16|86.1|83.3|85.89|83.09|0
1649389200000|2022-04-08 03:40:00|85.99|83.19|85.74|82.94|86.02|83.22|85.71|82.91|0
1649389500000|2022-04-08 03:45:00|85.81|83.01|86.02|83.22|86.02|83.22|85.67|82.87|0
1649389800000|2022-04-08 03:50:00|85.95|83.15|86.43|83.63|86.5|83.7|85.94|83.14|0
1649390100000|2022-04-08 03:55:00|86.36|83.56|86.15|83.35|86.57|83.77|86.15|83.35|0
1649390400000|2022-04-08 04:00:00|86.08|83.28|86.56|83.76|86.56|83.76|86.01|83.21|0
1649390700000|2022-04-08 04:05:00|86.49|83.69|86.56|83.76|86.56|83.76|86.35|83.55|0
1649391000000|2022-04-08 04:10:00|86.52|83.72|86.48|83.68|86.52|83.72|86.28|83.48|0
1649391300000|2022-04-08 04:15:00|86.41|83.61|86.76|83.96|86.76|83.96|86.41|83.61|0
1649391600000|2022-04-08 04:20:00|86.69|83.89|86.32|83.52|87.46|84.66|85.37|82.57|0
1649391900000|2022-04-08 04:25:00|86.39|83.59|86.11|83.31|86.39|83.59|86.04|83.24|0
1649392200000|2022-04-08 04:30:00|86.04|83.24|86.17|83.37|86.25|83.45|86.04|83.24|0
1649392500000|2022-04-08 04:35:00|86.11|83.31|85.96|83.16|86.11|83.31|85.83|83.03|0
1649392800000|2022-04-08 04:40:00|85.89|83.09|86.2|83.4|86.24|83.44|85.75|82.95|0
1649393100000|2022-04-08 04:45:00|86.24|83.44|86.51|83.71|86.51|83.71|86.24|83.44|0
1649393400000|2022-04-08 04:50:00|86.44|83.64|86.79|83.99|86.79|83.99|86.44|83.64|0
1649393700000|2022-04-08 04:55:00|86.72|83.92|86.36|83.56|86.79|83.99|86.36|83.56|0
1649394000000|2022-04-08 05:00:00|86.43|83.63|86.43|83.63|86.5|83.7|86.08|83.28|0
1649394300000|2022-04-08 05:05:00|86.5|83.7|86.36|83.56|86.78|83.98|86.36|83.56|0
1649394600000|2022-04-08 05:10:00|86.43|83.63|85.66|82.86|86.57|83.77|85.66|82.86|0
1649394900000|2022-04-08 05:15:00|85.59|82.79|85.03|82.23|85.73|82.93|85|82.2|0
1649395200000|2022-04-08 05:20:00|84.97|82.17|85.03|82.23|85.24|82.44|84.76|81.96|0
1649395500000|2022-04-08 05:25:00|85.1|82.3|85.16|82.36|85.37|82.57|85|82.2|0
1649395800000|2022-04-08 05:30:00|85.23|82.43|85.16|82.36|85.37|82.57|85.09|82.29|0
1649396100000|2022-04-08 05:35:00|85.2|82.4|85.29|82.49|85.43|82.63|85.16|82.36|0
1649396400000|2022-04-08 05:40:00|85.36|82.56|85.22|82.42|85.5|82.7|85.22|82.42|0
1649396700000|2022-04-08 05:45:00|85.15|82.35|84.91|82.11|85.22|82.42|84.87|82.07|0
1649397000000|2022-04-08 05:50:00|84.94|82.14|84.53|81.73|85.05|82.25|84.32|81.52|0
1649397300000|2022-04-08 05:55:00|84.56|81.76|84.32|81.52|84.6|81.8|84.05|81.25|0
1649397600000|2022-04-08 06:00:00|84.25|81.45|84.59|81.79|84.73|81.93|83.84|81.04|0
1649397900000|2022-04-08 06:05:00|84.56|81.76|83.43|80.63|84.59|81.79|83.43|80.63|0
1649398200000|2022-04-08 06:10:00|83.49|80.69|84.03|81.23|84.31|81.51|83.49|80.69|0
1649398500000|2022-04-08 06:15:00|84.1|81.3|83.83|81.03|84.17|81.37|83.42|80.62|0
1649398800000|2022-04-08 06:20:00|83.89|81.09|82.36|79.56|83.89|81.09|82.36|79.56|0
1649399100000|2022-04-08 06:25:00|82.42|79.62|82.71|79.91|82.96|80.16|82.17|79.37|0
1649399400000|2022-04-08 06:30:00|82.78|79.98|82.23|79.43|82.78|79.98|82.17|79.37|0
1649399700000|2022-04-08 06:35:00|82.3|79.5|82.57|79.77|82.7|79.9|81.9|79.1|0
1649400000000|2022-04-08 06:40:00|82.63|79.83|82.56|79.76|83.17|80.37|82.53|79.73|0
1649400300000|2022-04-08 06:45:00|82.63|79.83|82.36|79.56|82.83|80.03|82.22|79.42|0
1649400600000|2022-04-08 06:50:00|82.29|79.49|81.82|79.02|82.42|79.62|81.62|78.82|0
1649400900000|2022-04-08 06:55:00|81.75|78.95|81.58|78.78|81.82|79.02|81.28|78.48|0
1649401200000|2022-04-08 07:00:00|81.55|78.75|82.75|79.95|82.75|79.95|81.41|78.61|0
1649401500000|2022-04-08 07:05:00|82.52|80.12|82.48|80.08|83.22|80.82|82.14|79.74|0
1649401800000|2022-04-08 07:10:00|82.41|80.01|81.67|79.27|82.61|80.21|81.44|79.04|0
1649402100000|2022-04-08 07:15:00|81.64|79.24|82|79.6|82.68|80.28|81.6|79.2|0
1649402400000|2022-04-08 07:20:00|81.97|79.57|81.83|79.43|82.17|79.77|81.1|78.7|0
1649402700000|2022-04-08 07:25:00|81.86|79.46|81.86|79.46|82.26|79.86|81.59|79.19|0
1649403000000|2022-04-08 07:30:00|81.89|79.49|81.86|79.46|82.57|80.17|81.72|79.32|0
1649403300000|2022-04-08 07:35:00|81.79|79.39|80.54|78.14|81.86|79.46|80.48|78.08|0
1649403600000|2022-04-08 07:40:00|80.48|78.08|80.37|77.97|80.94|78.54|80.21|77.81|0
1649403900000|2022-04-08 07:45:00|80.41|78.01|80.83|78.43|81.23|78.83|80.41|78.01|0
1649404200000|2022-04-08 07:50:00|80.8|78.4|80.46|78.06|80.8|78.4|79.87|77.47|0
1649404500000|2022-04-08 07:55:00|80.4|78|79.8|77.4|80.53|78.13|79.8|77.4|0
1649404800000|2022-04-08 08:00:00|79.87|77.47|79.14|76.74|80|77.6|79.14|76.74|0
1649405100000|2022-04-08 08:05:00|79.08|76.68|79.1|76.7|79.67|77.27|78.97|76.57|0
1649405400000|2022-04-08 08:10:00|79.03|76.63|79.26|76.86|79.29|76.89|78.93|76.53|0
1649405700000|2022-04-08 08:15:00|79.29|76.89|79.48|77.08|79.81|77.41|79.22|76.82|0
1649406000000|2022-04-08 08:20:00|79.51|77.11|79.21|76.81|79.51|77.11|79.15|76.75|0
1649406300000|2022-04-08 08:25:00|79.25|76.85|78.88|76.48|79.34|76.94|78.56|76.16|0
1649406600000|2022-04-08 08:30:00|78.82|76.42|79.14|76.74|79.21|76.81|78.56|76.16|0
1649406900000|2022-04-08 08:35:00|79.21|76.81|79.46|77.06|79.6|77.2|79.21|76.81|0
1649407200000|2022-04-08 08:40:00|79.53|77.13|79.99|77.59|79.99|77.59|79.46|77.06|0
1649407500000|2022-04-08 08:45:00|80.05|77.65|80.38|77.98|80.44|78.04|79.85|77.45|0
1649407800000|2022-04-08 08:50:00|80.31|77.91|80.97|78.57|80.97|78.57|80.31|77.91|0
1649408100000|2022-04-08 08:55:00|81.1|78.7|81.3|78.9|81.63|79.23|81.1|78.7|0
1649408400000|2022-04-08 09:00:00|81.43|79.03|82.1|79.7|82.5|80.1|81.43|79.03|0
1649408700000|2022-04-08 09:05:00|82.03|79.63|82.72|80.32|82.72|80.32|81.29|78.89|0
1649409000000|2022-04-08 09:10:00|82.79|80.39|82.32|79.92|82.79|80.39|82.05|79.65|0
1649409300000|2022-04-08 09:15:00|82.28|79.88|82.15|79.75|82.45|80.05|82.15|79.75|0
1649409600000|2022-04-08 09:20:00|82.18|79.78|82.11|79.71|82.24|79.84|82.11|79.71|0
1649409900000|2022-04-08 09:25:00|82.14|79.74|82.24|79.84|82.31|79.91|82.04|79.64|0
1649410200000|2022-04-08 09:30:00|82.17|79.77|82.3|79.9|82.47|80.07|82.17|79.77|0
1649410500000|2022-04-08 09:35:00|82.37|79.97|82.16|79.76|82.91|80.51|82.16|79.76|0
1649410800000|2022-04-08 09:40:00|82.2|79.8|82.8|80.4|82.8|80.4|82.16|79.76|0
1649411100000|2022-04-08 09:45:00|82.83|80.43|81.82|79.42|82.83|80.43|81.82|79.42|0
1649411400000|2022-04-08 09:50:00|81.89|79.49|81.95|79.55|82.09|79.69|81.75|79.35|0
1649411700000|2022-04-08 09:55:00|81.98|79.58|81.88|79.48|82.08|79.68|81.75|79.35|0
1649412000000|2022-04-08 10:00:00|81.95|79.55|81.88|79.48|82.42|80.02|81.54|79.14|0
1649412300000|2022-04-08 10:05:00|81.94|79.54|82.01|79.61|82.21|79.81|81.84|79.44|0
1649412600000|2022-04-08 10:10:00|81.97|79.57|83.05|80.65|83.05|80.65|81.8|79.4|0
1649412900000|2022-04-08 10:15:00|82.95|80.55|83.25|80.85|83.28|80.88|82.2|79.8|0
1649413200000|2022-04-08 10:20:00|83.21|80.81|83.28|80.88|83.55|81.15|83.01|80.61|0
1649413500000|2022-04-08 10:25:00|83.34|80.94|83.21|80.81|83.58|81.18|83.07|80.67|0
1649413800000|2022-04-08 10:30:00|83.27|80.87|83.41|81.01|83.54|81.14|83.13|80.73|0
1649414100000|2022-04-08 10:35:00|83.37|80.97|82.93|80.53|83.61|81.21|82.86|80.46|0
1649414400000|2022-04-08 10:40:00|82.79|80.39|82.38|79.98|82.93|80.53|82.25|79.85|0
1649414700000|2022-04-08 10:45:00|82.31|79.91|82.18|79.78|82.58|80.18|82.04|79.64|0
1649415000000|2022-04-08 10:50:00|82.11|79.71|81.4|79|82.11|79.71|81.4|79|0
1649415300000|2022-04-08 10:55:00|81.44|79.04|81.03|78.63|81.54|79.14|80.9|78.5|0
1649415600000|2022-04-08 11:00:00|80.97|78.57|81.36|78.96|81.5|79.1|80.9|78.5|0
1649415900000|2022-04-08 11:05:00|81.29|78.89|81.23|78.83|81.36|78.96|80.56|78.16|0
1649416200000|2022-04-08 11:10:00|81.3|78.9|80.71|78.31|81.3|78.9|80.45|78.05|0
1649416500000|2022-04-08 11:15:00|80.78|78.38|80.94|78.54|81.04|78.64|80.58|78.18|0
1649416800000|2022-04-08 11:20:00|80.91|78.51|80.9|78.5|81.03|78.63|80.37|77.97|0
1649417100000|2022-04-08 11:25:00|80.83|78.43|80.57|78.17|80.83|78.43|80.57|78.17|0
1649417400000|2022-04-08 11:30:00|80.53|78.13|80.69|78.29|81.16|78.76|80.53|78.13|0
1649417700000|2022-04-08 11:35:00|80.76|78.36|80.03|77.63|80.8|78.4|80.03|77.63|0
1649418000000|2022-04-08 11:40:00|79.96|77.56|80.06|77.66|80.16|77.76|79.7|77.3|0
1649418300000|2022-04-08 11:45:00|80.03|77.63|80.22|77.82|80.22|77.82|79.96|77.56|0
1649418600000|2022-04-08 11:50:00|80.29|77.89|80.35|77.95|80.61|78.21|80.15|77.75|0
1649418900000|2022-04-08 11:55:00|80.28|77.88|80.68|78.28|81.01|78.61|80.28|77.88|0
1649419200000|2022-04-08 12:00:00|80.61|78.21|81.44|79.04|81.54|79.14|80.41|78.01|0
1649419500000|2022-04-08 12:05:00|81.47|79.07|81.4|79|81.6|79.2|81.2|78.8|0
1649419800000|2022-04-08 12:10:00|81.47|79.07|81.66|79.26|81.8|79.4|81.47|79.07|0
1649420100000|2022-04-08 12:15:00|81.63|79.23|81.86|79.46|81.99|79.59|81.4|79|0
1649420400000|2022-04-08 12:20:00|81.83|79.43|81.39|78.99|81.86|79.46|81.32|78.92|0
1649420700000|2022-04-08 12:25:00|81.46|79.06|81.52|79.12|81.65|79.25|81.15|78.75|0
1649421000000|2022-04-08 12:30:00|81.45|79.05|82.25|79.85|82.39|79.99|81.32|78.92|0
1649421300000|2022-04-08 12:35:00|82.32|79.92|82.59|80.19|82.59|80.19|81.98|79.58|0
1649421600000|2022-04-08 12:40:00|82.72|80.32|83.33|80.93|83.67|81.27|82.72|80.32|0
1649421900000|2022-04-08 12:45:00|83.4|81|83.94|81.54|84.42|82.02|83.26|80.86|0
1649422200000|2022-04-08 12:50:00|84.21|81.81|84.35|81.95|84.62|82.22|83.94|81.54|0
1649422500000|2022-04-08 12:55:00|84.21|81.81|84.14|81.74|84.34|81.94|83.93|81.53|0
1649422800000|2022-04-08 13:00:00|84.27|81.87|85.11|82.71|85.72|83.32|83|80.6|0
1649423100000|2022-04-08 13:05:00|85.04|82.64|85.1|82.7|85.38|82.98|84.9|82.5|0
1649423400000|2022-04-08 13:10:00|85.17|82.77|86.53|84.13|86.88|84.48|85.17|82.77|0
1649423700000|2022-04-08 13:15:00|86.6|84.2|85.96|83.56|86.67|84.27|85.83|83.43|0
1649424000000|2022-04-08 13:20:00|86.03|83.63|86.17|83.77|86.38|83.98|85.82|83.42|0
1649424300000|2022-04-08 13:25:00|86.14|83.74|86.73|84.33|87.01|84.61|86.1|83.7|0
1649424600000|2022-04-08 13:30:00|86.45|84.05|88.06|85.66|89.21|86.81|86.16|83.76|0
1649424900000|2022-04-08 13:35:00|88.35|85.95|88.84|86.44|89.28|86.88|88.35|85.95|0
1649425200000|2022-04-08 13:40:00|89.13|86.73|91.29|88.89|91.29|88.89|88.13|85.73|0
1649425500000|2022-04-08 13:45:00|91.44|89.04|90.53|88.13|91.95|89.55|89.98|87.58|0
1649425800000|2022-04-08 13:50:00|90.71|88.31|92.24|89.84|92.46|90.06|90.34|87.94|0
1649426100000|2022-04-08 13:55:00|92.39|89.99|91.94|89.54|92.61|90.21|91.21|88.81|0
1649426400000|2022-04-08 14:00:00|92.61|90.21|89.97|87.57|92.61|90.21|89.83|87.43|0
1649426700000|2022-04-08 14:05:00|90.04|87.64|88.67|86.27|90.62|88.22|88.25|85.85|0
1649427000000|2022-04-08 14:10:00|88.82|86.42|89.27|86.87|90.15|87.75|87.7|85.3|0
1649427300000|2022-04-08 14:15:00|89.13|86.73|90.01|87.61|90.87|88.47|89.13|86.73|0
1649427600000|2022-04-08 14:20:00|89.94|87.54|88.78|86.38|90.08|87.68|88.35|85.95|0
1649427900000|2022-04-08 14:25:00|88.75|86.35|87.85|85.45|89.43|87.03|87.64|85.24|0
1649428200000|2022-04-08 14:30:00|87.92|85.52|87|84.6|87.99|85.59|86.15|83.75|0
1649428500000|2022-04-08 14:35:00|86.93|84.53|86.92|84.52|87.77|85.37|86.29|83.89|0
1649428800000|2022-04-08 14:40:00|86.78|84.38|87.55|85.15|87.7|85.3|86.36|83.96|0
1649429100000|2022-04-08 14:45:00|87.7|85.3|88.26|85.86|88.41|86.01|86.49|84.09|0
1649429400000|2022-04-08 14:50:00|88.12|85.72|83.51|81.11|88.12|85.72|83.37|80.97|0
1649429700000|2022-04-08 14:55:00|83.64|81.24|81.34|78.94|83.85|81.45|81.34|78.94|0
1649430000000|2022-04-08 15:00:00|81.54|79.14|82.7|80.3|84.43|82.03|79.94|77.54|0
1649430300000|2022-04-08 15:05:00|82.5|80.1|83.17|80.77|83.57|81.17|82.23|79.83|0
1649430600000|2022-04-08 15:10:00|83.37|80.97|81.33|78.93|83.57|81.17|80.86|78.46|0
1649430900000|2022-04-08 15:15:00|81.26|78.86|82.53|80.13|82.67|80.27|81.26|78.86|0
1649431200000|2022-04-08 15:20:00|82.46|80.06|83.48|81.08|83.68|81.28|82.46|80.06|0
1649431500000|2022-04-08 15:25:00|83.68|81.28|79.89|77.49|83.68|81.28|79.89|77.49|0
1649431800000|2022-04-08 15:30:00|79.82|77.42|79.15|76.75|79.89|77.49|78.49|76.09|0
1649432100000|2022-04-08 15:35:00|79.19|76.79|79.81|77.41|81.23|78.83|79.19|76.79|0
1649432400000|2022-04-08 15:40:00|80.08|77.68|80.15|77.75|80.62|78.22|79.54|77.14|0
1649432700000|2022-04-08 15:45:00|80.28|77.88|79.94|77.54|80.75|78.35|78.68|76.28|0
1649433000000|2022-04-08 15:50:00|79.87|77.47|79.8|77.4|80.14|77.74|78.74|76.34|0
1649433300000|2022-04-08 15:55:00|79.74|77.34|79.2|76.8|80.14|77.74|78.67|76.27|0
1649433600000|2022-04-08 16:00:00|79.27|76.87|78.9|76.5|79.33|76.93|78.47|76.07|0
1649433900000|2022-04-08 16:05:00|78.93|76.53|79.19|76.79|79.73|77.33|78.5|76.1|0
1649434200000|2022-04-08 16:10:00|79.33|76.93|79.59|77.19|80.53|78.13|78.46|76.06|0
1649434500000|2022-04-08 16:15:00|79.46|77.06|78.52|76.12|80.32|77.92|78.23|75.83|0
1649434800000|2022-04-08 16:20:00|78.46|76.06|77.53|75.13|78.59|76.19|77.37|74.97|0
1649435100000|2022-04-08 16:25:00|77.6|75.2|76.02|73.62|77.66|75.26|75.53|73.13|0
1649435400000|2022-04-08 16:30:00|76.05|73.65|77.61|75.21|77.78|75.38|75.95|73.55|0
1649435700000|2022-04-08 16:35:00|77.35|74.95|76.95|74.55|77.74|75.34|76.95|74.55|0
1649436000000|2022-04-08 16:40:00|76.89|74.49|77.34|74.94|77.54|75.14|76.43|74.03|0
1649436300000|2022-04-08 16:45:00|77.41|75.01|78.13|75.73|78.26|75.86|76.88|74.48|0
1649436600000|2022-04-08 16:50:00|78.06|75.66|77.14|74.74|78.46|76.06|76.88|74.48|0
1649436900000|2022-04-08 16:55:00|77.24|74.84|76.61|74.21|77.27|74.87|76.42|74.02|0
1649437200000|2022-04-08 17:00:00|76.68|74.28|77.06|74.66|77.92|75.52|76.55|74.15|0
1649437500000|2022-04-08 17:05:00|77.2|74.8|77.26|74.86|78.05|75.65|77.13|74.73|0
1649437800000|2022-04-08 17:10:00|77.13|74.73|78.57|76.17|78.57|76.17|77.13|74.73|0
1649438100000|2022-04-08 17:15:00|78.51|76.11|78.97|76.57|79.1|76.7|78.37|75.97|0
1649438400000|2022-04-08 17:20:00|79.04|76.64|78.43|76.03|79.04|76.64|78.1|75.7|0
1649438700000|2022-04-08 17:25:00|78.57|76.17|79.16|76.76|79.23|76.83|78.57|76.17|0
1649439000000|2022-04-08 17:30:00|79.1|76.7|79.9|77.5|79.9|77.5|79.03|76.63|0
1649439300000|2022-04-08 17:35:00|79.96|77.56|79.69|77.29|79.96|77.56|79.16|76.76|0
1649439600000|2022-04-08 17:40:00|79.76|77.36|79.62|77.22|80.29|77.89|79.42|77.02|0
1649439900000|2022-04-08 17:45:00|79.69|77.29|80.49|78.09|80.7|78.3|79.69|77.29|0
1649440200000|2022-04-08 17:50:00|80.63|78.23|80.15|77.75|80.76|78.36|79.75|77.35|0
1649440500000|2022-04-08 17:55:00|80.22|77.82|79.94|77.54|80.42|78.02|79.88|77.48|0
1649440800000|2022-04-08 18:00:00|80.08|77.68|80.68|78.28|80.89|78.49|79.47|77.07|0
1649441100000|2022-04-08 18:05:00|80.62|78.22|79.8|77.4|80.89|78.49|79.74|77.34|0
1649441400000|2022-04-08 18:10:00|79.74|77.34|79.2|76.8|79.8|77.4|79.13|76.73|0
1649441700000|2022-04-08 18:15:00|79.13|76.73|79.86|77.46|80.13|77.73|79.13|76.73|0
1649442000000|2022-04-08 18:20:00|79.93|77.53|80.81|78.41|80.87|78.47|78.79|76.39|0
1649442300000|2022-04-08 18:25:00|80.87|78.47|82.31|79.91|83|80.6|80.87|78.47|0
1649442600000|2022-04-08 18:30:00|82.38|79.98|82.93|80.53|83.14|80.74|82.27|79.87|0
1649442900000|2022-04-08 18:35:00|83|80.6|82.09|79.69|83.27|80.87|81.68|79.28|0
1649443200000|2022-04-08 18:40:00|82.3|79.9|82.5|80.1|82.78|80.38|81.54|79.14|0
1649443500000|2022-04-08 18:45:00|82.37|79.97|81.26|78.86|82.64|80.24|81.2|78.8|0
1649443800000|2022-04-08 18:50:00|81.23|78.83|79.7|77.3|81.4|79|79.3|76.9|0
1649444100000|2022-04-08 18:55:00|79.77|77.37|80.64|78.24|80.92|78.52|79.57|77.17|0
1649444400000|2022-04-08 19:00:00|80.85|78.45|80.98|78.58|81.19|78.79|80.37|77.97|0
1649444700000|2022-04-08 19:05:00|80.91|78.51|81.45|79.05|81.73|79.33|80.3|77.9|0
1649445000000|2022-04-08 19:10:00|81.52|79.12|80.23|77.83|81.86|79.46|79.08|76.68|0
1649445300000|2022-04-08 19:15:00|80.36|77.96|80.43|78.03|80.7|78.3|78.61|76.21|0
1649445600000|2022-04-08 19:20:00|80.49|78.09|80.35|77.95|81.17|78.77|79.92|77.52|0
1649445900000|2022-04-08 19:25:00|80.42|78.02|79.81|77.41|80.42|78.02|79.74|77.34|0
1649446200000|2022-04-08 19:30:00|79.61|77.21|81.23|78.83|81.23|78.83|79.21|76.81|0
1649446500000|2022-04-08 19:35:00|81.57|79.17|82.12|79.72|82.19|79.79|81.43|79.03|0
1649446800000|2022-04-08 19:40:00|81.98|79.58|80.41|78.01|82.39|79.99|80.41|78.01|0
1649447100000|2022-04-08 19:45:00|80.61|78.21|82.73|80.33|82.73|80.33|80.07|77.67|0
1649447400000|2022-04-08 19:50:00|82.87|80.47|85.34|82.94|85.59|83.19|82.35|79.95|0
1649447700000|2022-04-08 19:55:00|85.16|82.76|84.32|81.92|86.58|84.18|84.32|81.92|0
1649448000000|2022-04-08 20:00:00|84.11|81.71|83.89|81.49|84.11|81.71|82.99|80.59|0
1649448300000|2022-04-08 20:05:00|83.82|81.42|83.89|81.49|84.31|81.91|83.75|81.35|0
1649448600000|2022-04-08 20:10:00|83.82|81.42|84.65|82.25|84.65|82.25|83.82|81.42|0
1649660700000|2022-04-11 07:05:00|89.42|87.02|90.52|88.12|90.74|88.34|88.98|86.58|0
1649661000000|2022-04-11 07:10:00|90.59|88.19|93.11|90.71|93.11|90.71|90.59|88.19|0
1649661300000|2022-04-11 07:15:00|93.52|91.12|92.23|89.83|93.79|91.39|91.33|88.93|0
1649661600000|2022-04-11 07:20:00|92.46|90.06|90.29|87.89|92.46|90.06|90.21|87.81|0
1649661900000|2022-04-11 07:25:00|90.36|87.96|86|83.6|90.51|88.11|86|83.6|0
1649662200000|2022-04-11 07:30:00|85.92|83.52|86.35|83.95|87.07|84.67|85.85|83.45|0
1649662500000|2022-04-11 07:35:00|86.28|83.88|85.99|83.59|86.63|84.23|85.92|83.52|0
1649662800000|2022-04-11 07:40:00|85.92|83.52|86.55|84.15|86.59|84.19|85.77|83.37|0
1649663100000|2022-04-11 07:45:00|86.38|83.98|85.91|83.51|87.13|84.73|84.99|82.59|0
1649663400000|2022-04-11 07:50:00|85.87|83.47|86.27|83.87|86.76|84.36|85.87|83.47|0
1649663700000|2022-04-11 07:55:00|86.17|83.77|86.99|84.59|86.99|84.59|86.13|83.73|0
1649664000000|2022-04-11 08:00:00|86.91|84.51|88.14|85.74|88.14|85.74|86.19|83.79|0
1649664300000|2022-04-11 08:05:00|88.22|85.82|89.02|86.62|89.39|86.99|87.78|85.38|0
1649664600000|2022-04-11 08:10:00|89.16|86.76|89.42|87.02|89.64|87.24|88.72|86.32|0
1649664900000|2022-04-11 08:15:00|89.97|87.57|92.14|89.74|92.21|89.81|89.09|86.69|0
1649665200000|2022-04-11 08:20:00|92.29|89.89|92.36|89.96|92.89|90.49|91.68|89.28|0
1649665500000|2022-04-11 08:25:00|92.4|90|92.58|90.18|93.42|91.02|92.4|90|0
1649665800000|2022-04-11 08:30:00|92.55|90.15|92.05|89.65|93.27|90.87|92.01|89.61|0
1649666100000|2022-04-11 08:35:00|92.28|89.88|91.93|89.53|92.28|89.88|91.6|89.2|0
1649666400000|2022-04-11 08:40:00|91.9|89.5|92.01|89.61|92.2|89.8|91.67|89.27|0
1649666700000|2022-04-11 08:45:00|91.97|89.57|91.21|88.81|92.04|89.64|91.14|88.74|0
1649667000000|2022-04-11 08:50:00|91.14|88.74|90.91|88.51|91.89|89.49|90.91|88.51|0
1649667300000|2022-04-11 08:55:00|90.95|88.55|91.5|89.1|91.65|89.25|90.53|88.13|0
1649667600000|2022-04-11 09:00:00|91.47|89.07|90.94|88.54|91.65|89.25|90.9|88.5|0
1649667900000|2022-04-11 09:05:00|90.97|88.57|91.42|89.02|91.8|89.4|90.6|88.2|0
1649668200000|2022-04-11 09:10:00|91.38|88.98|91.42|89.02|91.94|89.54|90.89|88.49|0
1649668500000|2022-04-11 09:15:00|91.34|88.94|90.74|88.34|91.57|89.17|90.74|88.34|0
1649668800000|2022-04-11 09:20:00|90.66|88.26|90.21|87.81|91.11|88.71|90.21|87.81|0
1649669100000|2022-04-11 09:25:00|90.29|87.89|89.95|87.55|90.29|87.89|89.84|87.44|0
1649669400000|2022-04-11 09:30:00|90.02|87.62|90.32|87.92|90.5|88.1|89.98|87.58|0
1649669700000|2022-04-11 09:35:00|90.2|87.8|89.83|87.43|90.35|87.95|89.79|87.39|0
1649670000000|2022-04-11 09:40:00|89.87|87.47|89.9|87.5|90.72|88.32|89.68|87.28|0
1649670300000|2022-04-11 09:45:00|89.83|87.43|89.45|87.05|90.01|87.61|87.95|85.55|0
1649670600000|2022-04-11 09:50:00|89.42|87.02|88.35|85.95|89.53|87.13|88.27|85.87|0
1649670900000|2022-04-11 09:55:00|88.27|85.87|88.23|85.83|88.71|86.31|87.69|85.29|0
1649671200000|2022-04-11 10:00:00|88.12|85.72|87.9|85.5|88.12|85.72|87.68|85.28|0
1649671500000|2022-04-11 10:05:00|87.83|85.43|87.82|85.42|88.12|85.72|87.32|84.92|0
1649671800000|2022-04-11 10:10:00|87.86|85.46|87.75|85.35|88.19|85.79|87.75|85.35|0
1649672100000|2022-04-11 10:15:00|87.68|85.28|87.02|84.62|87.79|85.39|86.7|84.3|0
1649672400000|2022-04-11 10:20:00|86.98|84.58|88.25|85.85|88.32|85.92|86.95|84.55|0
1649672700000|2022-04-11 10:25:00|88.29|85.89|88.54|86.14|88.83|86.43|88.1|85.7|0
1649673000000|2022-04-11 10:30:00|88.61|86.21|88.97|86.57|89.05|86.65|87.95|85.55|0
1649673300000|2022-04-11 10:35:00|89.05|86.65|89.56|87.16|89.85|87.45|88.83|86.43|0
1649673600000|2022-04-11 10:40:00|89.52|87.12|90.66|88.26|90.85|88.45|89.34|86.94|0
1649673900000|2022-04-11 10:45:00|90.7|88.3|89.48|87.08|90.81|88.41|89.37|86.97|0
1649674200000|2022-04-11 10:50:00|89.4|87|89.1|86.7|89.47|87.07|88.67|86.27|0
1649674500000|2022-04-11 10:55:00|89.03|86.63|88.01|85.61|89.1|86.7|88.01|85.61|0
1649674800000|2022-04-11 11:00:00|88.08|85.68|88.44|86.04|88.81|86.41|87.86|85.46|0
1649675100000|2022-04-11 11:05:00|88.4|86|88.73|86.33|89.09|86.69|87.93|85.53|0
1649675400000|2022-04-11 11:10:00|88.65|86.25|88.91|86.51|89.24|86.84|88.22|85.82|0
1649675700000|2022-04-11 11:15:00|88.94|86.54|89.97|87.57|90.12|87.72|88.94|86.54|0
1649676000000|2022-04-11 11:20:00|90.04|87.64|89.96|87.56|90.41|88.01|89.89|87.49|0
1649676300000|2022-04-11 11:25:00|90.04|87.64|89.7|87.3|90.48|88.08|89.59|87.19|0
1649676600000|2022-04-11 11:30:00|89.66|87.26|90.4|88|90.55|88.15|89.66|87.26|0
1649676900000|2022-04-11 11:35:00|90.44|88.04|91.66|89.26|91.66|89.26|90.32|87.92|0
1649677200000|2022-04-11 11:40:00|91.74|89.34|92.19|89.79|92.56|90.16|91.59|89.19|0
1649677500000|2022-04-11 11:45:00|92.3|89.9|92.11|89.71|92.48|90.08|91.85|89.45|0
1649677800000|2022-04-11 11:50:00|92.03|89.63|92.25|89.85|92.56|90.16|91.73|89.33|0
1649678100000|2022-04-11 11:55:00|92.33|89.93|92.78|90.38|92.97|90.57|92.02|89.62|0
1649678400000|2022-04-11 12:00:00|92.7|90.3|92.47|90.07|93.15|90.75|92.02|89.62|0
1649678700000|2022-04-11 12:05:00|92.55|90.15|93.87|91.47|94.14|91.74|92.47|90.07|0
1649679000000|2022-04-11 12:10:00|93.99|91.59|93.68|91.28|94.75|92.35|93.6|91.2|0
1649679300000|2022-04-11 12:15:00|93.75|91.35|93.9|91.5|94.29|91.89|93.37|90.97|0
1649679600000|2022-04-11 12:20:00|93.83|91.43|94.97|92.57|95.21|92.81|93.6|91.2|0
1649679900000|2022-04-11 12:25:00|95.01|92.61|94.78|92.38|95.05|92.65|94.28|91.88|0
1649680200000|2022-04-11 12:30:00|94.74|92.34|94.43|92.03|95.05|92.65|93.97|91.57|0
1649680500000|2022-04-11 12:35:00|94.5|92.1|94.88|92.48|94.88|92.48|93.97|91.57|0
1649680800000|2022-04-11 12:40:00|94.73|92.33|94.03|91.63|95.11|92.71|94.03|91.63|0
1649681100000|2022-04-11 12:45:00|93.88|91.48|93.19|90.79|93.88|91.48|92.96|90.56|0
1649681400000|2022-04-11 12:50:00|93.27|90.87|92.61|90.21|93.34|90.94|91.72|89.32|0
1649681700000|2022-04-11 12:55:00|92.69|90.29|92.76|90.36|92.76|90.36|92.08|89.68|0
1649682000000|2022-04-11 13:00:00|92.68|90.28|92.15|89.75|92.91|90.51|92|89.6|0
1649682300000|2022-04-11 13:05:00|92.22|89.82|93.05|90.65|93.05|90.65|92.15|89.75|0
1649682600000|2022-04-11 13:10:00|93.13|90.73|92.8|90.4|94.1|91.7|92.8|90.4|0
1649682900000|2022-04-11 13:15:00|92.73|90.33|92.95|90.55|92.95|90.55|92.42|90.02|0
1649683200000|2022-04-11 13:20:00|93.03|90.63|93.02|90.62|93.71|91.31|92.65|90.25|0
1649683500000|2022-04-11 13:25:00|92.95|90.55|93.78|91.38|93.94|91.54|92.42|90.02|0
1649683800000|2022-04-11 13:30:00|93.71|91.31|93.85|91.45|94.55|92.15|91.58|89.18|0
1649684100000|2022-04-11 13:35:00|94.01|91.61|96.25|93.85|96.32|93.92|91.13|88.73|0
1649684400000|2022-04-11 13:40:00|96.09|93.69|94|91.6|97.58|95.18|93.39|90.99|0
1649684700000|2022-04-11 13:45:00|93.85|91.45|93.84|91.44|95.39|92.99|93.08|90.68|0
1649685000000|2022-04-11 13:50:00|93.92|91.52|93.46|91.06|95.3|92.9|92.55|90.15|0
1649685300000|2022-04-11 13:55:00|93.38|90.98|93.76|91.36|94.76|92.36|92.85|90.45|0
1649685600000|2022-04-11 14:00:00|94.14|91.74|95.29|92.89|95.68|93.28|92.84|90.44|0
1649685900000|2022-04-11 14:05:00|95.37|92.97|94.21|91.81|96.15|93.75|93.6|91.2|0
1649686200000|2022-04-11 14:10:00|94.06|91.66|94.44|92.04|95.13|92.73|92.99|90.59|0
1649686500000|2022-04-11 14:15:00|94.21|91.81|95.75|93.35|95.98|93.58|92.75|90.35|0
1649686800000|2022-04-11 14:20:00|96.06|93.66|96.29|93.89|96.44|94.04|94.97|92.57|0
1649687100000|2022-04-11 14:25:00|96.13|93.73|97.96|95.56|99.05|96.65|95.74|93.34|0
1649687400000|2022-04-11 14:30:00|97.88|95.48|98.79|96.39|99.35|96.95|97.64|95.24|0
1649687700000|2022-04-11 14:35:00|98.63|96.23|99.5|97.1|100.15|97.75|98.31|95.91|0
1649688000000|2022-04-11 14:40:00|99.58|97.18|100.46|98.06|100.86|98.46|99.26|96.86|0
1649688300000|2022-04-11 14:45:00|100.54|98.14|100.7|98.3|100.94|98.54|99.82|97.42|0
1649688600000|2022-04-11 14:50:00|100.62|98.22|99.09|96.69|100.78|98.38|98.85|96.45|0
1649688900000|2022-04-11 14:55:00|99.25|96.85|99.89|97.49|100.13|97.73|98.85|96.45|0
1649689200000|2022-04-11 15:00:00|100.29|97.89|99.8|97.4|100.29|97.89|98.93|96.53|0
1649689500000|2022-04-11 15:05:00|99.88|97.48|100.76|98.36|101.01|98.61|99.8|97.4|0
1649689800000|2022-04-11 15:10:00|100.84|98.44|101.08|98.68|101.65|99.25|100.2|97.8|0
1649690100000|2022-04-11 15:15:00|101.16|98.76|101.4|99|101.89|99.49|100.67|98.27|0
1649690400000|2022-04-11 15:20:00|101.48|99.08|101.8|99.4|101.97|99.57|101.04|98.64|0
1649690700000|2022-04-11 15:25:00|101.88|99.48|101.47|99.07|102.21|99.81|100.11|97.71|0
1649691000000|2022-04-11 15:30:00|101.64|99.24|99.86|97.46|101.8|99.4|99.7|97.3|0
1649691300000|2022-04-11 15:35:00|99.94|97.54|100.74|98.34|100.74|98.34|99.06|96.66|0
1649691600000|2022-04-11 15:40:00|100.66|98.26|99.77|97.37|100.74|98.34|99.45|97.05|0
1649691900000|2022-04-11 15:45:00|99.69|97.29|100.33|97.93|100.73|98.33|99.05|96.65|0
1649692200000|2022-04-11 15:50:00|100.25|97.85|100|97.6|100.89|98.49|99.37|96.97|0
1649692500000|2022-04-11 15:55:00|100.08|97.68|100.88|98.48|101.17|98.77|100|97.6|0
1649692800000|2022-04-11 16:00:00|100.96|98.56|101.2|98.8|101.93|99.53|100.92|98.52|0
1649693100000|2022-04-11 16:05:00|101.24|98.84|100.79|98.39|101.24|98.84|100.31|97.91|0
1649693400000|2022-04-11 16:10:00|100.71|98.31|101.52|99.12|101.72|99.32|100.47|98.07|0
1649693700000|2022-04-11 16:15:00|101.35|98.95|101.11|98.71|101.84|99.44|101.11|98.71|0
1649694000000|2022-04-11 16:20:00|100.95|98.55|101.59|99.19|101.83|99.43|100.71|98.31|0
1649694300000|2022-04-11 16:25:00|101.67|99.27|102.23|99.83|102.24|99.84|101.59|99.19|0
1649694600000|2022-04-11 16:30:00|102.15|99.75|101.99|99.59|102.64|100.24|101.82|99.42|0
1649694900000|2022-04-11 16:35:00|101.91|99.51|102.06|99.66|102.39|99.99|101.74|99.34|0
1649695200000|2022-04-11 16:40:00|102.14|99.74|102.63|100.23|103.04|100.64|102.06|99.66|0
1649695500000|2022-04-11 16:45:00|102.55|100.15|101.57|99.17|102.55|100.15|101.25|98.85|0
1649695800000|2022-04-11 16:50:00|101.65|99.25|102.78|100.38|103.36|100.96|101.24|98.84|0
1649696100000|2022-04-11 16:55:00|102.87|100.47|101.8|99.4|103.11|100.71|101.56|99.16|0
1649696400000|2022-04-11 17:00:00|101.88|99.48|100.03|97.63|101.88|99.48|99.71|97.31|0
1649696700000|2022-04-11 17:05:00|100.11|97.71|100.34|97.94|100.51|98.11|99.46|97.06|0
1649697000000|2022-04-11 17:10:00|100.26|97.86|99.7|97.3|100.58|98.18|99.5|97.1|0
1649697300000|2022-04-11 17:15:00|99.78|97.38|100.9|98.5|101.46|99.06|99.7|97.3|0
1649697600000|2022-04-11 17:20:00|100.65|98.25|102.51|100.11|102.76|100.36|100.65|98.25|0
1649697900000|2022-04-11 17:25:00|102.35|99.95|102.23|99.83|103|100.6|101.78|99.38|0
1649698200000|2022-04-11 17:30:00|102.27|99.87|100.96|98.56|102.27|99.87|100.96|98.56|0
1649698500000|2022-04-11 17:35:00|100.88|98.48|101.36|98.96|102.55|100.15|100.32|97.92|0
1649698800000|2022-04-11 17:40:00|101.49|99.09|101.48|99.08|101.68|99.28|100.4|98|0
1649699100000|2022-04-11 17:45:00|101.6|99.2|101.36|98.96|101.68|99.28|100.95|98.55|0
1649699400000|2022-04-11 17:50:00|101.44|99.04|101.59|99.19|101.76|99.36|101.19|98.79|0
1649699700000|2022-04-11 17:55:00|101.68|99.28|100.7|98.3|102|99.6|100.54|98.14|0
1649700000000|2022-04-11 18:00:00|100.62|98.22|101.75|99.35|102.24|99.84|100.3|97.9|0
1649700300000|2022-04-11 18:05:00|101.59|99.19|99.89|97.49|101.99|99.59|99.41|97.01|0
1649700600000|2022-04-11 18:10:00|100.05|97.65|102.55|100.15|102.8|100.4|99.65|97.25|0
1649700900000|2022-04-11 18:15:00|102.76|100.36|103.41|101.01|103.45|101.05|102.55|100.15|0
1649701200000|2022-04-11 18:20:00|103.45|101.05|103.04|100.64|103.45|101.05|102.87|100.47|0
1649701500000|2022-04-11 18:25:00|103.12|100.72|102.7|100.3|103.28|100.88|102.42|100.02|0
1649701800000|2022-04-11 18:30:00|103.03|100.63|102.21|99.81|103.85|101.45|102.13|99.73|0
1649702100000|2022-04-11 18:35:00|102.37|99.97|101.96|99.56|102.78|100.38|101.96|99.56|0
1649702400000|2022-04-11 18:40:00|101.72|99.32|101.88|99.48|102.45|100.05|101.23|98.83|0
1649702700000|2022-04-11 18:45:00|101.8|99.4|100.02|97.62|101.96|99.56|99.94|97.54|0
1649703000000|2022-04-11 18:50:00|100.1|97.7|100.09|97.69|100.34|97.94|98.66|96.26|0
1649703300000|2022-04-11 18:55:00|100.01|97.61|99.77|97.37|100.09|97.69|99.37|96.97|0
1649703600000|2022-04-11 19:00:00|99.85|97.45|101.09|98.69|101.21|98.81|98.02|95.62|0
1649703900000|2022-04-11 19:05:00|101.05|98.65|100.64|98.24|101.86|99.46|100.56|98.16|0
1649704200000|2022-04-11 19:10:00|100.48|98.08|101.73|99.33|101.77|99.37|100.08|97.68|0
1649704500000|2022-04-11 19:15:00|101.53|99.13|102.17|99.77|102.83|100.43|101.53|99.13|0
1649704800000|2022-04-11 19:20:00|102.34|99.94|103.03|100.63|103.07|100.67|102.25|99.85|0
1649705100000|2022-04-11 19:25:00|103.07|100.67|104.71|102.31|104.8|102.4|102.9|100.5|0
1649705400000|2022-04-11 19:30:00|104.63|102.23|106.46|104.06|106.51|104.11|104.38|101.98|0
1649705700000|2022-04-11 19:35:00|106.63|104.23|105.96|103.56|107.01|104.61|105.96|103.56|0
1649706000000|2022-04-11 19:40:00|106.04|103.64|106.37|103.97|106.96|104.56|105.12|102.72|0
1649706300000|2022-04-11 19:45:00|106.54|104.14|106.73|104.33|107.72|105.32|104.68|102.28|0
1649706600000|2022-04-11 19:50:00|106.05|103.65|108.6|106.2|108.6|106.2|105.38|102.98|0
1649706900000|2022-04-11 19:55:00|108.42|106.02|106.8|104.4|109.02|106.62|106.72|104.32|0
1649707200000|2022-04-11 20:00:00|106.63|104.23|108.34|105.94|108.34|105.94|106.63|104.23|0
1649707500000|2022-04-11 20:05:00|108.26|105.86|107.23|104.83|108.26|105.86|107.23|104.83|0
1649707800000|2022-04-11 20:10:00|107.32|104.92|107.65|105.25|107.65|105.25|106.47|104.07|0
1649708100000|2022-04-11 20:15:00|107.77|104.97|107.68|104.88|107.85|105.05|107.25|104.45|0
1649708400000|2022-04-11 20:20:00|107.59|104.79|108.01|105.21|108.1|105.3|107.51|104.71|0
1649708700000|2022-04-11 20:25:00|108.1|105.3|108.27|105.47|108.27|105.47|107.93|105.13|0
1649709000000|2022-04-11 20:30:00|108.18|105.38|108.95|106.15|109.21|106.41|108.09|105.29|0
1649709300000|2022-04-11 20:35:00|108.87|106.07|108.01|105.21|108.87|106.07|108.01|105.21|0
1649709600000|2022-04-11 20:40:00|107.93|105.13|108.18|105.38|108.35|105.55|107.93|105.13|0
1649709900000|2022-04-11 20:45:00|108.09|105.29|108.17|105.37|108.51|105.71|108.09|105.29|0
1649710200000|2022-04-11 20:50:00|108.09|105.29|108.08|105.28|108.25|105.45|107.92|105.12|0
1649710500000|2022-04-11 20:55:00|108|105.2|107.95|105.15|108.08|105.28|107.87|105.07|0
1649710800000|2022-04-11 21:00:00|107.93|105.13|107.98|105.18|108.07|105.27|107.9|105.1|0
1649711100000|2022-04-11 21:05:00|107.99|105.19|107.99|105.19|108.03|105.23|107.96|105.16|0
1649711400000|2022-04-11 21:10:00|107.97|105.17|107.98|105.18|107.98|105.18|107.96|105.16|0
1649711700000|2022-04-11 21:15:00|107.99|105.19|107.95|105.15|107.99|105.19|107.95|105.15|0
1649712000000|2022-04-11 21:20:00|107.92|105.12|107.82|105.02|107.92|105.12|107.61|104.81|0
1649712300000|2022-04-11 21:25:00|107.77|104.97|107.78|104.98|107.91|105.11|107.71|104.91|0
1649712600000|2022-04-11 21:30:00|107.77|104.97|107.82|105.02|107.89|105.09|107.75|104.95|0
1649712900000|2022-04-11 21:35:00|107.83|105.03|107.86|105.06|107.86|105.06|107.74|104.94|0
1649713200000|2022-04-11 21:40:00|107.87|105.07|107.94|105.14|107.96|105.16|107.86|105.06|0
1649713500000|2022-04-11 21:45:00|107.96|105.16|107.93|105.13|107.98|105.18|107.93|105.13|0
1649713800000|2022-04-11 21:50:00|107.91|105.11|107.93|105.13|107.94|105.14|107.89|105.09|0
1649714100000|2022-04-11 21:55:00|107.95|105.15|107.88|105.08|107.96|105.16|107.79|104.99|0
1649714400000|2022-04-11 22:00:00|107.84|105.04|107.26|104.46|107.84|105.04|106.8|104|0
1649714700000|2022-04-11 22:05:00|107.18|104.38|107.51|104.71|107.6|104.8|107.09|104.29|0
1649715000000|2022-04-11 22:10:00|107.43|104.63|107.13|104.33|107.43|104.63|107.09|104.29|0
1649715300000|2022-04-11 22:15:00|107.17|104.37|107.33|104.53|107.33|104.53|107.08|104.28|0
1649715600000|2022-04-11 22:20:00|107.25|104.45|107.33|104.53|107.42|104.62|107.08|104.28|0
1649715900000|2022-04-11 22:25:00|107.24|104.44|107.24|104.44|107.41|104.61|107.16|104.36|0
1649716200000|2022-04-11 22:30:00|107.16|104.36|106.9|104.1|107.16|104.36|106.9|104.1|0
1649716500000|2022-04-11 22:35:00|106.94|104.14|106.81|104.01|106.98|104.18|106.73|103.93|0
1649716800000|2022-04-11 22:40:00|106.89|104.09|106.72|103.92|106.89|104.09|106.72|103.92|0
1649717100000|2022-04-11 22:45:00|106.64|103.84|106.8|104|106.8|104|106.64|103.84|0
1649717400000|2022-04-11 22:50:00|106.89|104.09|106.8|104|106.97|104.17|106.8|104|0
1649717700000|2022-04-11 22:55:00|106.71|103.91|106.63|103.83|106.71|103.91|106.54|103.74|0
1649718000000|2022-04-11 23:00:00|106.54|103.74|106.96|104.16|106.96|104.16|106.54|103.74|0
1649718300000|2022-04-11 23:05:00|107.04|104.24|107.12|104.32|107.38|104.58|107|104.2|0
1649718600000|2022-04-11 23:10:00|107.21|104.41|107.37|104.57|107.63|104.83|107.12|104.32|0
1649718900000|2022-04-11 23:15:00|107.46|104.66|107.62|104.82|107.79|104.99|107.37|104.57|0
1649719200000|2022-04-11 23:20:00|107.71|104.91|108.38|105.58|108.64|105.84|107.28|104.48|0
1649719500000|2022-04-11 23:25:00|108.21|105.41|108.25|105.45|108.72|105.92|108.04|105.24|0
1649719800000|2022-04-11 23:30:00|108.29|105.49|108.12|105.32|108.55|105.75|107.61|104.81|0
1649720100000|2022-04-11 23:35:00|108.2|105.4|108.54|105.74|108.71|105.91|108.16|105.36|0
1649720400000|2022-04-11 23:40:00|108.62|105.82|108.36|105.56|108.62|105.82|108.11|105.31|0
1649720700000|2022-04-11 23:45:00|108.45|105.65|109.13|106.33|109.13|106.33|108.28|105.48|0
1649721000000|2022-04-11 23:50:00|109.21|106.41|109.38|106.58|109.55|106.75|108.61|105.81|0
1649721300000|2022-04-11 23:55:00|109.47|106.67|108.95|106.15|109.81|107.01|108.86|106.06|0
1649721600000|2022-04-12 00:00:00|109.12|106.32|108.6|105.8|109.12|106.32|107.93|105.13|0
1649721900000|2022-04-12 00:05:00|108.69|105.89|109.2|106.4|109.37|106.57|108.43|105.63|0
1649722200000|2022-04-12 00:10:00|109.28|106.48|109.49|106.69|109.88|107.08|109.2|106.4|0
1649722500000|2022-04-12 00:15:00|109.53|106.73|109.19|106.39|109.79|106.99|108.42|105.62|0
1649722800000|2022-04-12 00:20:00|109.1|106.3|108.89|106.09|109.44|106.64|108.58|105.78|0
1649723100000|2022-04-12 00:25:00|108.93|106.13|109.01|106.21|109.26|106.46|108.41|105.61|0
1649723400000|2022-04-12 00:30:00|108.92|106.12|109.26|106.46|109.43|106.63|108.58|105.78|0
1649723700000|2022-04-12 00:35:00|109.17|106.37|109.51|106.71|109.69|106.89|108.83|106.03|0
1649724000000|2022-04-12 00:40:00|109.43|106.63|109.85|107.05|109.85|107.05|109.43|106.63|0
1649724300000|2022-04-12 00:45:00|110.46|107.66|110.88|108.08|111.06|108.26|110.45|107.65|0
1649724600000|2022-04-12 00:50:00|110.8|108|111.92|109.12|112.01|109.21|110.8|108|0
1649724900000|2022-04-12 00:55:00|112.1|109.3|113.23|110.43|113.59|110.79|111.92|109.12|0
1649725200000|2022-04-12 01:00:00|113.32|110.52|113.05|110.25|113.67|110.87|112.79|109.99|0
1649725500000|2022-04-12 01:05:00|113.1|110.3|113.14|110.34|113.49|110.69|112.96|110.16|0
1649725800000|2022-04-12 01:10:00|113.22|110.42|113.4|110.6|113.49|110.69|113.22|110.42|0
1649726100000|2022-04-12 01:15:00|113.31|110.51|113.39|110.59|113.48|110.68|112.96|110.16|0
1649726400000|2022-04-12 01:20:00|113.48|110.68|113.48|110.68|113.48|110.68|112.95|110.15|0
1649726700000|2022-04-12 01:25:00|113.74|110.94|114.09|111.29|114.45|111.65|113.65|110.85|0
1649727000000|2022-04-12 01:30:00|113.91|111.11|113.82|111.02|114.27|111.47|113.21|110.41|0
1649727300000|2022-04-12 01:35:00|113.73|110.93|113.99|111.19|114.09|111.29|113.25|110.45|0
1649727600000|2022-04-12 01:40:00|114.08|111.28|114.08|111.28|114.7|111.9|113.82|111.02|0
1649727900000|2022-04-12 01:45:00|114.17|111.37|114.34|111.54|114.52|111.72|113.9|111.1|0
1649728200000|2022-04-12 01:50:00|114.38|111.58|115.31|112.51|115.31|112.51|114.25|111.45|0
1649728500000|2022-04-12 01:55:00|115.22|112.42|115.22|112.42|115.49|112.69|114.87|112.07|0
1649728800000|2022-04-12 02:00:00|115.13|112.33|115.39|112.59|115.4|112.6|114.86|112.06|0
1649729100000|2022-04-12 02:05:00|115.35|112.55|114.5|111.7|115.39|112.59|114.5|111.7|0
1649729400000|2022-04-12 02:10:00|114.41|111.61|114.32|111.52|114.5|111.7|114.05|111.25|0
1649729700000|2022-04-12 02:15:00|114.23|111.43|114.85|112.05|114.93|112.13|114.05|111.25|0
1649730000000|2022-04-12 02:20:00|115.02|112.22|115.11|112.31|115.2|112.4|114.49|111.69|0
1649730300000|2022-04-12 02:25:00|115.16|112.36|114.75|111.95|115.29|112.49|114.66|111.86|0
1649730600000|2022-04-12 02:30:00|114.66|111.86|113.95|111.15|114.75|111.95|113.68|110.88|0
1649730900000|2022-04-12 02:35:00|113.99|111.19|114.38|111.58|114.38|111.58|113.68|110.88|0
1649731200000|2022-04-12 02:40:00|114.3|111.5|114.07|111.27|114.38|111.58|114.03|111.23|0
1649731500000|2022-04-12 02:45:00|114.03|111.23|114.02|111.22|114.2|111.4|114.02|111.22|0
1649731800000|2022-04-12 02:50:00|114.07|111.27|114.02|111.22|114.29|111.49|114.02|111.22|0
1649732100000|2022-04-12 02:55:00|114.1|111.3|114.1|111.3|114.37|111.57|114.01|111.21|0
1649732400000|2022-04-12 03:00:00|114.01|111.21|115.31|112.51|115.49|112.69|114.01|111.21|0
1649732700000|2022-04-12 03:05:00|115.4|112.6|115.44|112.64|115.67|112.87|115.31|112.51|0
1649733000000|2022-04-12 03:10:00|115.4|112.6|115.44|112.64|115.84|113.04|115.39|112.59|0
1649733300000|2022-04-12 03:15:00|115.39|112.59|116.64|113.84|116.82|114.02|115.3|112.5|0
1649733600000|2022-04-12 03:20:00|116.73|113.93|116.63|113.83|116.9|114.1|116.45|113.65|0
1649733900000|2022-04-12 03:25:00|116.54|113.74|116.54|113.74|116.59|113.79|116.27|113.47|0
1649734200000|2022-04-12 03:30:00|116.63|113.83|116.53|113.73|116.63|113.83|115.82|113.02|0
1649734500000|2022-04-12 03:35:00|116.44|113.64|116.26|113.46|116.8|114|116|113.2|0
1649734800000|2022-04-12 03:40:00|116.35|113.55|116.53|113.73|116.62|113.82|116.26|113.46|0
1649735100000|2022-04-12 03:45:00|116.44|113.64|116.52|113.72|116.61|113.81|116.26|113.46|0
1649735400000|2022-04-12 03:50:00|116.43|113.63|116.52|113.72|116.79|113.99|116.25|113.45|0
1649735700000|2022-04-12 03:55:00|116.43|113.63|116.69|113.89|116.96|114.16|116.43|113.63|0
1649736000000|2022-04-12 04:00:00|116.65|113.85|116.6|113.8|116.78|113.98|116.24|113.44|0
1649736300000|2022-04-12 04:05:00|116.55|113.75|116.91|114.11|116.95|114.15|116.24|113.44|0
1649736600000|2022-04-12 04:10:00|116.86|114.06|116.77|113.97|116.86|114.06|116.59|113.79|0
1649736900000|2022-04-12 04:15:00|116.81|114.01|116.76|113.96|116.81|114.01|116.59|113.79|0
1649737200000|2022-04-12 04:20:00|116.67|113.87|116.67|113.87|116.76|113.96|116.58|113.78|0
1649737500000|2022-04-12 04:25:00|116.76|113.96|117.83|115.03|118.01|115.21|116.72|113.92|0
1649737800000|2022-04-12 04:30:00|117.92|115.12|117.7|114.9|117.92|115.12|117.47|114.67|0
1649738100000|2022-04-12 04:35:00|117.74|114.94|117.64|114.84|117.87|115.07|117.46|114.66|0
1649738400000|2022-04-12 04:40:00|117.55|114.75|117.87|115.07|118|115.2|117.55|114.75|0
1649738700000|2022-04-12 04:45:00|117.91|115.11|118|115.2|118.09|115.29|117.73|114.93|0
1649739000000|2022-04-12 04:50:00|118.04|115.24|117.9|115.1|118.04|115.24|117.81|115.01|0
1649739300000|2022-04-12 04:55:00|117.95|115.15|117.9|115.1|118.17|115.37|117.9|115.1|0
1649739600000|2022-04-12 05:00:00|117.81|115.01|118.16|115.36|118.35|115.55|117.45|114.65|0
1649739900000|2022-04-12 05:05:00|118.25|115.45|117.17|114.37|118.25|115.45|117.17|114.37|0
1649740200000|2022-04-12 05:10:00|117.08|114.28|116.14|113.34|117.26|114.46|116.14|113.34|0
1649740500000|2022-04-12 05:15:00|116.09|113.29|114.49|111.69|116.18|113.38|114.49|111.69|0
1649740800000|2022-04-12 05:20:00|114.4|111.6|115.55|112.75|115.55|112.75|114.31|111.51|0
1649741100000|2022-04-12 05:25:00|115.46|112.66|115.99|113.19|115.99|113.19|115.46|112.66|0
1649741400000|2022-04-12 05:30:00|115.9|113.1|115.63|112.83|116.08|113.28|115.54|112.74|0
1649741700000|2022-04-12 05:35:00|115.54|112.74|114.65|111.85|116.07|113.27|114.65|111.85|0
1649742000000|2022-04-12 05:40:00|114.74|111.94|114.82|112.02|115.44|112.64|114.56|111.76|0
1649742300000|2022-04-12 05:45:00|114.91|112.11|115.08|112.28|115.53|112.73|114.82|112.02|0
1649742600000|2022-04-12 05:50:00|115.13|112.33|114.9|112.1|115.34|112.54|114.29|111.49|0
1649742900000|2022-04-12 05:55:00|114.99|112.19|115.56|112.76|115.69|112.89|114.9|112.1|0
1649743200000|2022-04-12 06:00:00|115.65|112.85|116.49|113.69|117.08|114.28|114.89|112.09|0
1649743500000|2022-04-12 06:05:00|116.4|113.6|115.42|112.62|116.85|114.05|115.42|112.62|0
1649743800000|2022-04-12 06:10:00|115.51|112.71|114.97|112.17|115.51|112.71|114.88|112.08|0
1649744100000|2022-04-12 06:15:00|115.02|112.22|114.79|111.99|115.41|112.61|114.79|111.99|0
1649744400000|2022-04-12 06:20:00|114.84|112.04|115.58|112.78|115.58|112.78|114.79|111.99|0
1649744700000|2022-04-12 06:25:00|115.49|112.69|114.96|112.16|115.54|112.74|114.96|112.16|0
1649745000000|2022-04-12 06:30:00|115.05|112.25|114.95|112.15|115.4|112.6|114.86|112.06|0
1649745300000|2022-04-12 06:35:00|114.86|112.06|113.1|110.3|114.86|112.06|112.84|110.04|0
1649745600000|2022-04-12 06:40:00|113.19|110.39|113.93|111.13|113.97|111.17|112.84|110.04|0
1649745900000|2022-04-12 06:45:00|113.97|111.17|114.23|111.43|114.68|111.88|113.62|110.82|0
1649746200000|2022-04-12 06:50:00|114.15|111.35|114.32|111.52|114.58|111.78|114.06|111.26|0
1649746500000|2022-04-12 06:55:00|114.58|111.78|113.7|110.9|114.85|112.05|113.7|110.9|0
1649746800000|2022-04-12 07:00:00|113.61|110.81|115.28|112.48|115.28|112.48|113.08|110.28|0
1649747100000|2022-04-12 07:05:00|115.26|112.86|112.68|110.28|116.15|113.75|111.98|109.58|0
1649747400000|2022-04-12 07:10:00|112.86|110.46|111.89|109.49|113.13|110.73|110.92|108.52|0
1649747700000|2022-04-12 07:15:00|111.8|109.4|113.56|111.16|114.45|112.05|111.8|109.4|0
1649748000000|2022-04-12 07:20:00|113.65|111.25|113.02|110.62|115.26|112.86|112.85|110.45|0
1649748300000|2022-04-12 07:25:00|113.2|110.8|114.4|112|115.29|112.89|112.32|109.92|0
1649748600000|2022-04-12 07:30:00|114.49|112.09|115.91|113.51|116.62|114.22|114.49|112.09|0
1649748900000|2022-04-12 07:35:00|116|113.6|116.53|114.13|117.52|115.12|115.82|113.42|0
1649749200000|2022-04-12 07:40:00|116.71|114.31|117.42|115.02|117.88|115.48|116.35|113.95|0
1649749500000|2022-04-12 07:45:00|117.7|115.3|115.09|112.69|117.79|115.39|115.09|112.69|0
1649749800000|2022-04-12 07:50:00|115.18|112.78|114.78|112.38|116.16|113.76|114.2|111.8|0
1649750100000|2022-04-12 07:55:00|114.64|112.24|114.55|112.15|114.82|112.42|114.02|111.62|0
1649750400000|2022-04-12 08:00:00|114.51|112.11|114.81|112.41|115.08|112.68|113.67|111.27|0
1649750700000|2022-04-12 08:05:00|114.86|112.46|114.28|111.88|115.17|112.77|114.19|111.79|0
1649751000000|2022-04-12 08:10:00|114.19|111.79|113.48|111.08|114.36|111.96|113.39|110.99|0
1649751300000|2022-04-12 08:15:00|113.39|110.99|113.39|110.99|113.65|111.25|112.69|110.29|0
1649751600000|2022-04-12 08:20:00|113.12|110.72|112.24|109.84|113.21|110.81|111.98|109.58|0
1649751900000|2022-04-12 08:25:00|112.42|110.02|112.2|109.8|113.29|110.89|111.98|109.58|0
1649752200000|2022-04-12 08:30:00|112.24|109.84|111.06|108.66|112.5|110.1|110.85|108.45|0
1649752500000|2022-04-12 08:35:00|110.98|108.58|109.98|107.58|110.98|108.58|109.64|107.24|0
1649752800000|2022-04-12 08:40:00|109.89|107.49|109.85|107.45|109.98|107.58|109.29|106.89|0
1649753100000|2022-04-12 08:45:00|109.8|107.4|109.46|107.06|110.06|107.66|108.86|106.46|0
1649753400000|2022-04-12 08:50:00|109.37|106.97|108.68|106.28|109.37|106.97|108.39|105.99|0
1649753700000|2022-04-12 08:55:00|108.64|106.24|108.81|106.41|111.52|109.12|108.51|106.11|0
1649754000000|2022-04-12 09:00:00|108.85|106.45|109.02|106.62|109.45|107.05|108.5|106.1|0
1649754300000|2022-04-12 09:05:00|109.1|106.7|108.03|105.63|109.1|106.7|107.73|105.33|0
1649754600000|2022-04-12 09:10:00|108.07|105.67|109.31|106.91|109.61|107.21|107.99|105.59|0
1649754900000|2022-04-12 09:15:00|109.35|106.95|109.09|106.69|109.69|107.29|108.84|106.44|0
1649755200000|2022-04-12 09:20:00|109.18|106.78|109.26|106.86|110.04|107.64|109.05|106.65|0
1649755500000|2022-04-12 09:25:00|109.34|106.94|108.57|106.17|109.51|107.11|108.4|106|0
1649755800000|2022-04-12 09:30:00|108.65|106.25|108.31|105.91|108.91|106.51|107.71|105.31|0
1649756100000|2022-04-12 09:35:00|108.27|105.87|107.88|105.48|108.56|106.16|107.62|105.22|0
1649756400000|2022-04-12 09:40:00|107.84|105.44|107.45|105.05|107.88|105.48|107.45|105.05|0
1649756700000|2022-04-12 09:45:00|107.36|104.96|108.12|105.72|108.3|105.9|107.15|104.75|0
1649757000000|2022-04-12 09:50:00|108.08|105.68|106.76|104.36|108.12|105.72|106.76|104.36|0
1649757300000|2022-04-12 09:55:00|106.85|104.45|107.61|105.21|107.69|105.29|106.51|104.11|0
1649757600000|2022-04-12 10:00:00|107.65|105.25|107.18|104.78|107.78|105.38|106.59|104.19|0
1649757900000|2022-04-12 10:05:00|107.26|104.86|107.3|104.9|107.94|105.54|107.09|104.69|0
1649758200000|2022-04-12 10:10:00|107.34|104.94|107.59|105.19|107.81|105.41|106.66|104.26|0
1649758500000|2022-04-12 10:15:00|107.68|105.28|108.35|105.95|108.36|105.96|107.51|105.11|0
1649758800000|2022-04-12 10:20:00|108.27|105.87|108.22|105.82|108.69|106.29|107.93|105.53|0
1649759100000|2022-04-12 10:25:00|108.26|105.86|107.5|105.1|108.78|106.38|107.45|105.05|0
1649759400000|2022-04-12 10:30:00|107.58|105.18|107.15|104.75|107.92|105.52|107.07|104.67|0
1649759700000|2022-04-12 10:35:00|106.9|104.5|106.22|103.82|106.9|104.5|105.8|103.4|0
1649760000000|2022-04-12 10:40:00|106.3|103.9|106.22|103.82|106.98|104.58|106.05|103.65|0
1649760300000|2022-04-12 10:45:00|106.13|103.73|106.63|104.23|106.8|104.4|106.05|103.65|0
1649760600000|2022-04-12 10:50:00|106.59|104.19|106.21|103.81|106.63|104.23|106.21|103.81|0
1649760900000|2022-04-12 10:55:00|106.12|103.72|107.05|104.65|107.13|104.73|106.04|103.64|0
1649761200000|2022-04-12 11:00:00|107.13|104.73|107.13|104.73|107.3|104.9|106.62|104.22|0
1649761500000|2022-04-12 11:05:00|107.21|104.81|107.63|105.23|107.63|105.23|106.92|104.52|0
1649761800000|2022-04-12 11:10:00|107.72|105.32|108.14|105.74|108.31|105.91|107.63|105.23|0
1649762100000|2022-04-12 11:15:00|108.22|105.82|107.96|105.56|108.9|106.5|107.79|105.39|0
1649762400000|2022-04-12 11:20:00|108.05|105.65|107.87|105.47|108.05|105.65|107.28|104.88|0
1649762700000|2022-04-12 11:25:00|107.96|105.56|106.94|104.54|108.04|105.64|106.85|104.45|0
1649763000000|2022-04-12 11:30:00|106.85|104.45|106.34|103.94|106.94|104.54|106.09|103.69|0
1649763300000|2022-04-12 11:35:00|106.43|104.03|106.42|104.02|107.01|104.61|106.01|103.61|0
1649763600000|2022-04-12 11:40:00|106.51|104.11|106.33|103.93|107.35|104.95|105.92|103.52|0
1649763900000|2022-04-12 11:45:00|106.25|103.85|105.99|103.59|106.25|103.85|105.74|103.34|0
1649764200000|2022-04-12 11:50:00|105.95|103.55|105.9|103.5|106.08|103.68|105.57|103.17|0
1649764500000|2022-04-12 11:55:00|105.99|103.59|105.65|103.25|106.32|103.92|105.57|103.17|0
1649764800000|2022-04-12 12:00:00|105.57|103.17|105.65|103.25|106.32|103.92|105.56|103.16|0
1649765100000|2022-04-12 12:05:00|105.64|103.24|104.06|101.66|105.64|103.24|103.89|101.49|0
1649765400000|2022-04-12 12:10:00|104.14|101.74|104.06|101.66|104.47|102.07|103.89|101.49|0
1649765700000|2022-04-12 12:15:00|104.14|101.74|104.63|102.23|104.67|102.27|103.89|101.49|0
1649766000000|2022-04-12 12:20:00|104.55|102.15|104.63|102.23|104.88|102.48|104.22|101.82|0
1649766300000|2022-04-12 12:25:00|104.59|102.19|105.14|102.74|106.43|104.03|103.98|101.58|0
1649766600000|2022-04-12 12:30:00|102.33|99.93|95.43|93.03|102.33|99.93|95.43|93.03|0
1649766900000|2022-04-12 12:35:00|95.58|93.18|96.67|94.27|97.54|95.14|95.58|93.18|0
1649767200000|2022-04-12 12:40:00|96.75|94.35|92.78|90.38|96.99|94.59|92.32|89.92|0
1649767500000|2022-04-12 12:45:00|92.74|90.34|90.73|88.33|92.74|90.34|90.58|88.18|0
1649767800000|2022-04-12 12:50:00|90.8|88.4|89.53|87.13|91.78|89.38|89.53|87.13|0
1649768100000|2022-04-12 12:55:00|89.45|87.05|89.97|87.57|90.19|87.79|88.41|86.01|0
1649768400000|2022-04-12 13:00:00|90.04|87.64|90.56|88.16|90.71|88.31|89.97|87.57|0
1649768700000|2022-04-12 13:05:00|90.53|88.13|92.15|89.75|92.84|90.44|89.96|87.56|0
1649769000000|2022-04-12 13:10:00|92.3|89.9|93.75|91.35|93.83|91.43|92.22|89.82|0
1649769300000|2022-04-12 13:15:00|93.68|91.28|93.59|91.19|93.98|91.58|92.83|90.43|0
1649769600000|2022-04-12 13:20:00|93.52|91.12|94.83|92.43|95.22|92.82|93.36|90.96|0
1649769900000|2022-04-12 13:25:00|94.91|92.51|95.37|92.97|95.37|92.97|93.98|91.58|0
1649770200000|2022-04-12 13:30:00|94.98|92.58|96.47|94.07|97.5|95.1|94.98|92.58|0
1649770500000|2022-04-12 13:35:00|96|93.6|93.42|91.02|97.42|95.02|92.58|90.18|0
1649770800000|2022-04-12 13:40:00|92.96|90.56|92.42|90.02|95.33|92.93|92.2|89.8|0
1649771100000|2022-04-12 13:45:00|92.2|89.8|91.21|88.81|92.96|90.56|90.38|87.98|0
1649771400000|2022-04-12 13:50:00|91.2|88.8|88.55|86.15|91.89|89.49|87.45|85.05|0
1649771700000|2022-04-12 13:55:00|88.48|86.08|89.36|86.96|90.1|87.7|88.48|86.08|0
1649772000000|2022-04-12 14:00:00|89.28|86.88|90.4|88|91.3|88.9|88.77|86.37|0
1649772300000|2022-04-12 14:05:00|90.55|88.15|90.99|88.59|92.06|89.66|90.4|88|0
1649772600000|2022-04-12 14:10:00|90.77|88.37|90.24|87.84|91.52|89.12|90.02|87.62|0
1649772900000|2022-04-12 14:15:00|90.17|87.77|92.66|90.26|92.81|90.41|89.87|87.47|0
1649773200000|2022-04-12 14:20:00|92.43|90.03|92.04|89.64|92.73|90.33|90.76|88.36|0
1649773500000|2022-04-12 14:25:00|91.97|89.57|93.88|91.48|93.88|91.48|91.81|89.41|0
1649773800000|2022-04-12 14:30:00|93.72|91.32|93.6|91.2|94.73|92.33|93.49|91.09|0
1649774100000|2022-04-12 14:35:00|93.41|91.01|95.73|93.33|96.05|93.65|93.02|90.62|0
1649774400000|2022-04-12 14:40:00|95.81|93.41|95.73|93.33|96.59|94.19|95.11|92.71|0
1649774700000|2022-04-12 14:45:00|95.81|93.41|96.27|93.87|96.58|94.18|92.93|90.53|0
1649775000000|2022-04-12 14:50:00|96.19|93.79|96.42|94.02|97.69|95.29|96.19|93.79|0
1649775300000|2022-04-12 14:55:00|96.5|94.1|96.5|94.1|97.21|94.81|95.79|93.39|0
1649775600000|2022-04-12 15:00:00|96.57|94.17|95.39|92.99|97.61|95.21|95.08|92.68|0
1649775900000|2022-04-12 15:05:00|95.35|92.95|97.2|94.8|97.44|95.04|95.23|92.83|0
1649776200000|2022-04-12 15:10:00|97.12|94.72|95.77|93.37|97.44|95.04|95.62|93.22|0
1649776500000|2022-04-12 15:15:00|95.54|93.14|94.17|91.77|95.93|93.53|94.13|91.73|0
1649776800000|2022-04-12 15:20:00|94.05|91.65|93.51|91.11|94.29|91.89|92.97|90.57|0
1649777100000|2022-04-12 15:25:00|93.2|90.8|91.29|88.89|93.28|90.88|90.95|88.55|0
1649777400000|2022-04-12 15:30:00|90.95|88.55|90.49|88.09|91.03|88.63|89.89|87.49|0
1649777700000|2022-04-12 15:35:00|90.27|87.87|91.89|89.49|92.16|89.76|89.89|87.49|0
1649778000000|2022-04-12 15:40:00|91.86|89.46|91.62|89.22|92.24|89.84|91.17|88.77|0
1649778300000|2022-04-12 15:45:00|91.55|89.15|92.31|89.91|92.61|90.21|91.24|88.84|0
1649778600000|2022-04-12 15:50:00|92.12|89.72|91.61|89.21|93.15|90.75|91.31|88.91|0
1649778900000|2022-04-12 15:55:00|91.46|89.06|92.45|90.05|92.88|90.48|91.23|88.83|0
1649779200000|2022-04-12 16:00:00|92.3|89.9|93.41|91.01|93.53|91.13|92.14|89.74|0
1649779500000|2022-04-12 16:05:00|93.37|90.97|94.69|92.29|95.16|92.76|92.91|90.51|0
1649779800000|2022-04-12 16:10:00|94.61|92.21|95.39|92.99|95.87|93.47|94.61|92.21|0
1649780100000|2022-04-12 16:15:00|94.92|92.52|94.21|91.81|95.47|93.07|92.67|90.27|0
1649780400000|2022-04-12 16:20:00|94.45|92.05|96.57|94.17|96.65|94.25|94.45|92.05|0
1649780700000|2022-04-12 16:25:00|96.73|94.33|98.25|95.85|98.65|96.25|96.73|94.33|0
1649781000000|2022-04-12 16:30:00|98.57|96.17|98.56|96.16|98.57|96.17|97.28|94.88|0
1649781300000|2022-04-12 16:35:00|98.73|96.33|97.92|95.52|98.73|96.33|97.36|94.96|0
1649781600000|2022-04-12 16:40:00|97.84|95.44|99.04|96.64|99.45|97.05|97.43|95.03|0
1649781900000|2022-04-12 16:45:00|98.88|96.48|98.23|95.83|100.02|97.62|98.15|95.75|0
1649782200000|2022-04-12 16:50:00|98.15|95.75|97.66|95.26|98.31|95.91|96.39|93.99|0
1649782500000|2022-04-12 16:55:00|97.58|95.18|97.38|94.98|97.66|95.26|96.86|94.46|0
1649782800000|2022-04-12 17:00:00|97.5|95.1|99.17|96.77|99.83|97.43|95.64|93.24|0
1649783100000|2022-04-12 17:05:00|98.77|96.37|98.81|96.41|99.58|97.18|98.04|95.64|0
1649783400000|2022-04-12 17:10:00|98.93|96.53|96.99|94.59|98.93|96.53|96.04|93.64|0
1649783700000|2022-04-12 17:15:00|97.15|94.75|96.95|94.55|98.27|95.87|96.83|94.43|0
1649784000000|2022-04-12 17:20:00|96.91|94.51|97.22|94.82|97.91|95.51|95.16|92.76|0
1649784300000|2022-04-12 17:25:00|97.34|94.94|98.3|95.9|98.42|96.02|97.14|94.74|0
1649784600000|2022-04-12 17:30:00|98.26|95.86|98.02|95.62|99.48|97.08|97.66|95.26|0
1649784900000|2022-04-12 17:35:00|98.1|95.7|98.28|95.88|98.5|96.1|95.75|93.35|0
1649785200000|2022-04-12 17:40:00|98.44|96.04|100.16|97.76|100.37|97.97|97.95|95.55|0
1649785500000|2022-04-12 17:45:00|100.24|97.84|100.9|98.5|101.48|99.08|99.91|97.51|0
1649785800000|2022-04-12 17:50:00|100.98|98.58|102.9|100.5|103.24|100.84|100.98|98.58|0
1649786100000|2022-04-12 17:55:00|102.99|100.59|104.02|101.62|104.42|102.02|101.53|99.13|0
1649786400000|2022-04-12 18:00:00|103.93|101.53|102.83|100.43|105.29|102.89|102.75|100.35|0
1649786700000|2022-04-12 18:05:00|103|100.6|102.66|100.26|103.25|100.85|101.57|99.17|0
1649787000000|2022-04-12 18:10:00|102.74|100.34|105.37|102.97|105.37|102.97|102.74|100.34|0
1649787300000|2022-04-12 18:15:00|105.45|103.05|108.2|105.8|108.64|106.24|105.45|103.05|0
1649787600000|2022-04-12 18:20:00|108.38|105.98|108.55|106.15|108.72|106.32|107.08|104.68|0
1649787900000|2022-04-12 18:25:00|108.72|106.32|109.11|106.71|109.24|106.84|108.02|105.62|0
1649788200000|2022-04-12 18:30:00|109.15|106.75|108.8|106.4|110.91|108.51|108.45|106.05|0
1649788500000|2022-04-12 18:35:00|109.06|106.66|108.88|106.48|109.67|107.27|107.41|105.01|0
1649788800000|2022-04-12 18:40:00|109.06|106.66|109.4|107|110.28|107.88|108.36|105.96|0
1649789100000|2022-04-12 18:45:00|109.23|106.83|107.83|105.43|109.23|106.83|106.63|104.23|0
1649789400000|2022-04-12 18:50:00|107.75|105.35|107.48|105.08|109.14|106.74|107.22|104.82|0
1649789700000|2022-04-12 18:55:00|107.31|104.91|108.08|105.68|108.43|106.03|106.54|104.14|0
1649790000000|2022-04-12 19:00:00|108.34|105.94|111.68|109.28|111.86|109.46|107.39|104.99|0
1649790300000|2022-04-12 19:05:00|111.59|109.19|114.01|111.61|114.1|111.7|111.06|108.66|0
1649790600000|2022-04-12 19:10:00|113.83|111.43|114.53|112.13|115.08|112.68|111.23|108.83|0
1649790900000|2022-04-12 19:15:00|114.58|112.18|113.35|110.95|114.98|112.58|113.35|110.95|0
1649791200000|2022-04-12 19:20:00|113.27|110.87|112.54|110.14|113.27|110.87|111.39|108.99|0
1649791500000|2022-04-12 19:25:00|112.81|110.41|114.61|112.21|115.97|113.57|112.81|110.41|0
1649791800000|2022-04-12 19:30:00|115.15|112.75|115.39|112.99|116.49|114.09|113.97|111.57|0
1649792100000|2022-04-12 19:35:00|115.75|113.35|112.07|109.67|116.03|113.63|111.54|109.14|0
1649792400000|2022-04-12 19:40:00|112.16|109.76|112.95|110.55|113.22|110.82|111.1|108.7|0
1649792700000|2022-04-12 19:45:00|114.03|111.63|111.65|109.25|114.03|111.63|109.21|106.81|0
1649793000000|2022-04-12 19:50:00|112.01|109.61|111.56|109.16|113.07|110.67|110.6|108.2|0
1649793300000|2022-04-12 19:55:00|111.21|108.81|111.38|108.98|112.35|109.95|109.98|107.58|0
1649793600000|2022-04-12 20:00:00|111.82|109.42|112.52|110.12|113.06|110.66|111.82|109.42|0
1649793900000|2022-04-12 20:05:00|112.17|109.77|109.71|107.31|112.61|110.21|109.71|107.31|0
1649794200000|2022-04-12 20:10:00|109.97|107.57|110.58|108.18|110.58|108.18|109.71|107.31|0
1649794500000|2022-04-12 20:15:00|110.78|107.98|110.6|107.8|111.04|108.24|110.51|107.71|0
1649794800000|2022-04-12 20:20:00|110.65|107.85|110.6|107.8|110.95|108.15|110.6|107.8|0
1649795100000|2022-04-12 20:25:00|110.51|107.71|110.33|107.53|110.68|107.88|110.25|107.45|0
1649795400000|2022-04-12 20:30:00|110.24|107.44|110.33|107.53|110.33|107.53|109.98|107.18|0
1649795700000|2022-04-12 20:35:00|110.24|107.44|110.32|107.52|110.41|107.61|110.23|107.43|0
1649796000000|2022-04-12 20:40:00|110.28|107.48|110.49|107.69|110.49|107.69|110.23|107.43|0
1649796300000|2022-04-12 20:45:00|110.58|107.78|110.92|108.12|111.01|108.21|110.49|107.69|0
1649796600000|2022-04-12 20:50:00|111.01|108.21|110.44|107.64|111.01|108.21|110.4|107.6|0
1649796900000|2022-04-12 20:55:00|110.48|107.68|110.87|108.07|110.92|108.12|110.3|107.5|0
1649797200000|2022-04-12 21:00:00|110.92|108.12|110.72|107.92|110.92|108.12|110.66|107.86|0
1649797500000|2022-04-12 21:05:00|110.66|107.86|110.73|107.93|110.73|107.93|110.66|107.86|0
1649797800000|2022-04-12 21:10:00|110.74|107.94|110.73|107.93|110.74|107.94|110.73|107.93|0
1649798100000|2022-04-12 21:15:00|110.72|107.92|110.71|107.91|110.72|107.92|110.71|107.91|0
1649798400000|2022-04-12 21:20:00|110.68|107.88|110.67|107.87|110.72|107.92|110.6|107.8|0
1649798700000|2022-04-12 21:25:00|110.59|107.79|110.61|107.81|110.66|107.86|110.54|107.74|0
1649799000000|2022-04-12 21:30:00|110.62|107.82|110.8|108|110.9|108.1|110.62|107.82|0
1649799300000|2022-04-12 21:35:00|110.84|108.04|110.54|107.74|110.84|108.04|110.54|107.74|0
1649799600000|2022-04-12 21:40:00|110.65|107.85|110.61|107.81|110.81|108.01|110.61|107.81|0
1649799900000|2022-04-12 21:45:00|110.67|107.87|110.68|107.88|110.76|107.96|110.55|107.75|0
1649800200000|2022-04-12 21:50:00|110.81|108.01|110.67|107.87|110.81|108.01|110.63|107.83|0
1649800500000|2022-04-12 21:55:00|110.66|107.86|110.58|107.78|110.72|107.92|110.55|107.75|0
1649800800000|2022-04-12 22:00:00|110.21|107.41|109.9|107.1|110.43|107.63|109.64|106.84|0
1649801100000|2022-04-12 22:05:00|109.95|107.15|109.63|106.83|109.99|107.19|109.46|106.66|0
1649801400000|2022-04-12 22:10:00|109.59|106.79|109.94|107.14|109.98|107.18|109.29|106.49|0
1649801700000|2022-04-12 22:15:00|109.89|107.09|110.76|107.96|110.98|108.18|109.89|107.09|0
1649802000000|2022-04-12 22:20:00|110.72|107.92|110.93|108.13|111.33|108.53|110.49|107.69|0
1649802300000|2022-04-12 22:25:00|110.89|108.09|110.93|108.13|111.1|108.3|110.75|107.95|0
1649802600000|2022-04-12 22:30:00|110.84|108.04|110.4|107.6|110.84|108.04|110.36|107.56|0
1649802900000|2022-04-12 22:35:00|110.31|107.51|110.13|107.33|110.31|107.51|109.78|106.98|0
1649803200000|2022-04-12 22:40:00|110.04|107.24|109.95|107.15|110.09|107.29|109.87|107.07|0
1649803500000|2022-04-12 22:45:00|109.91|107.11|109.77|106.97|110.12|107.32|109.77|106.97|0
1649803800000|2022-04-12 22:50:00|109.69|106.89|109.08|106.28|109.69|106.89|109.08|106.28|0
1649804100000|2022-04-12 22:55:00|109.16|106.36|108.73|105.93|109.16|106.36|108.73|105.93|0
1649804400000|2022-04-12 23:00:00|108.81|106.01|108.29|105.49|108.86|106.06|108.29|105.49|0
1649804700000|2022-04-12 23:05:00|108.38|105.58|108.03|105.23|108.46|105.66|108.03|105.23|0
1649805000000|2022-04-12 23:10:00|108.12|105.32|108.28|105.48|108.29|105.49|108.03|105.23|0
1649805300000|2022-04-12 23:15:00|108.33|105.53|108.11|105.31|108.54|105.74|108.02|105.22|0
1649805600000|2022-04-12 23:20:00|108.19|105.39|108.36|105.56|108.54|105.74|108.19|105.39|0
1649805900000|2022-04-12 23:25:00|108.27|105.47|108.18|105.38|108.36|105.56|108.01|105.21|0
1649806200000|2022-04-12 23:30:00|108.14|105.34|108.52|105.72|108.52|105.72|108.1|105.3|0
1649806500000|2022-04-12 23:35:00|108.61|105.81|108.78|105.98|108.78|105.98|108.09|105.29|0
1649806800000|2022-04-12 23:40:00|108.69|105.89|108.17|105.37|108.69|105.89|108.09|105.29|0
1649807100000|2022-04-12 23:45:00|108.09|105.29|107.57|104.77|108.09|105.29|107.57|104.77|0
1649807400000|2022-04-12 23:50:00|107.48|104.68|107.14|104.34|107.48|104.68|106.88|104.08|0
1649807700000|2022-04-12 23:55:00|107.05|104.25|106.79|103.99|107.22|104.42|106.79|103.99|0
1649808000000|2022-04-13 00:00:00|106.88|104.08|106.7|103.9|106.96|104.16|106.36|103.56|0
1649808300000|2022-04-13 00:05:00|106.62|103.82|106.53|103.73|106.96|104.16|106.36|103.56|0
1649808600000|2022-04-13 00:10:00|106.44|103.64|106.78|103.98|106.86|104.06|106.44|103.64|0
1649808900000|2022-04-13 00:15:00|106.69|103.89|106.69|103.89|106.94|104.14|106.43|103.63|0
1649809200000|2022-04-13 00:20:00|106.77|103.97|106.73|103.93|106.86|104.06|106.68|103.88|0
1649809500000|2022-04-13 00:25:00|106.68|103.88|107.28|104.48|107.45|104.65|106.68|103.88|0
1649809800000|2022-04-13 00:30:00|107.19|104.39|106.85|104.05|107.45|104.65|106.68|103.88|0
1649810100000|2022-04-13 00:35:00|106.76|103.96|106.5|103.7|106.85|104.05|106.25|103.45|0
1649810400000|2022-04-13 00:40:00|106.54|103.74|106.24|103.44|106.67|103.87|106.24|103.44|0
1649810700000|2022-04-13 00:45:00|106.16|103.36|105.81|103.01|106.16|103.36|105.48|102.68|0
1649811000000|2022-04-13 00:50:00|105.73|102.93|105.89|103.09|105.98|103.18|105.65|102.85|0
1649811300000|2022-04-13 00:55:00|105.85|103.05|105.55|102.75|105.98|103.18|105.47|102.67|0
1649811600000|2022-04-13 01:00:00|105.6|102.8|105.63|102.83|105.72|102.92|105.3|102.5|0
1649811900000|2022-04-13 01:05:00|105.59|102.79|105.54|102.74|105.72|102.92|105.29|102.49|0
1649812200000|2022-04-13 01:10:00|105.46|102.66|105.46|102.66|105.54|102.74|105.12|102.32|0
1649812500000|2022-04-13 01:15:00|105.37|102.57|105.62|102.82|105.79|102.99|105.37|102.57|0
1649812800000|2022-04-13 01:20:00|105.7|102.9|105.36|102.56|105.87|103.07|105.28|102.48|0
1649813100000|2022-04-13 01:25:00|105.41|102.61|105.53|102.73|105.61|102.81|105.32|102.52|0
1649813400000|2022-04-13 01:30:00|105.61|102.81|105.52|102.72|105.78|102.98|104.94|102.14|0
1649813700000|2022-04-13 01:35:00|105.44|102.64|105.52|102.72|105.69|102.89|105.43|102.63|0
1649814000000|2022-04-13 01:40:00|105.48|102.68|105.09|102.29|105.6|102.8|105.01|102.21|0
1649814300000|2022-04-13 01:45:00|105.01|102.21|105.59|102.79|105.68|102.88|104.67|101.87|0
1649814600000|2022-04-13 01:50:00|105.51|102.71|105.21|102.41|105.59|102.79|104.92|102.12|0
1649814900000|2022-04-13 01:55:00|105.17|102.37|105.25|102.45|105.38|102.58|104.75|101.95|0
1649815200000|2022-04-13 02:00:00|105.16|102.36|105.33|102.53|105.5|102.7|104.91|102.11|0
1649815500000|2022-04-13 02:05:00|105.24|102.44|104.74|101.94|105.33|102.53|104.57|101.77|0
1649815800000|2022-04-13 02:10:00|104.82|102.02|104.73|101.93|104.99|102.19|104.56|101.76|0
1649816100000|2022-04-13 02:15:00|104.65|101.85|104.73|101.93|104.9|102.1|104.56|101.76|0
1649816400000|2022-04-13 02:20:00|104.81|102.01|104.56|101.76|104.81|102.01|104.31|101.51|0
1649816700000|2022-04-13 02:25:00|104.64|101.84|104.55|101.75|104.8|102|104.38|101.58|0
1649817000000|2022-04-13 02:30:00|104.63|101.83|104.13|101.33|104.63|101.83|104.05|101.25|0
1649817300000|2022-04-13 02:35:00|104.21|101.41|104.46|101.66|104.46|101.66|103.96|101.16|0
1649817600000|2022-04-13 02:40:00|104.37|101.57|104.87|102.07|104.96|102.16|104.37|101.57|0
1649817900000|2022-04-13 02:45:00|104.79|101.99|104.53|101.73|104.96|102.16|104.53|101.73|0
1649818200000|2022-04-13 02:50:00|104.45|101.65|104.28|101.48|104.62|101.82|104.2|101.4|0
1649818500000|2022-04-13 02:55:00|104.24|101.44|104.53|101.73|104.61|101.81|104.11|101.31|0
1649818800000|2022-04-13 03:00:00|104.44|101.64|103.85|101.05|104.44|101.64|103.77|100.97|0
1649819100000|2022-04-13 03:05:00|103.94|101.14|104.06|101.26|104.1|101.3|103.35|100.55|0
1649819400000|2022-04-13 03:10:00|104.02|101.22|103.11|100.31|104.1|101.3|102.43|99.63|0
1649819700000|2022-04-13 03:15:00|103.19|100.39|103.02|100.22|103.28|100.48|103.02|100.22|0
1649820000000|2022-04-13 03:20:00|102.94|100.14|102.85|100.05|103.02|100.22|102.6|99.8|0
1649820300000|2022-04-13 03:25:00|102.94|100.14|102.77|99.97|103.02|100.22|102.77|99.97|0
1649820600000|2022-04-13 03:30:00|102.85|100.05|103.09|100.29|103.26|100.46|102.6|99.8|0
1649820900000|2022-04-13 03:35:00|103.14|100.34|102.72|99.92|103.18|100.38|102.67|99.87|0
1649821200000|2022-04-13 03:40:00|102.67|99.87|102.92|100.12|102.96|100.16|102.59|99.79|0
1649821500000|2022-04-13 03:45:00|102.96|100.16|102.75|99.95|102.96|100.16|102.67|99.87|0
1649821800000|2022-04-13 03:50:00|102.83|100.03|102.74|99.94|102.87|100.07|102.66|99.86|0
1649822100000|2022-04-13 03:55:00|102.83|100.03|102.74|99.94|102.91|100.11|102.74|99.94|0
1649822400000|2022-04-13 04:00:00|102.7|99.9|103.07|100.27|103.15|100.35|102.66|99.86|0
1649822700000|2022-04-13 04:05:00|102.98|100.18|102.73|99.93|103.07|100.27|102.65|99.85|0
1649823000000|2022-04-13 04:10:00|102.81|100.01|102.81|100.01|102.9|100.1|102.73|99.93|0
1649823300000|2022-04-13 04:15:00|102.89|100.09|102.72|99.92|102.97|100.17|102.72|99.92|0
1649823600000|2022-04-13 04:20:00|102.81|100.01|102.88|100.08|102.89|100.09|102.64|99.84|0
1649823900000|2022-04-13 04:25:00|102.97|100.17|103.46|100.66|103.55|100.75|102.97|100.17|0
1649824200000|2022-04-13 04:30:00|103.55|100.75|104.3|101.5|104.3|101.5|103.46|100.66|0
1649824500000|2022-04-13 04:35:00|104.21|101.41|104.21|101.41|104.72|101.92|104.12|101.32|0
1649824800000|2022-04-13 04:40:00|104.29|101.49|104.12|101.32|104.37|101.57|104.04|101.24|0
1649825100000|2022-04-13 04:45:00|104.04|101.24|103.7|100.9|104.12|101.32|103.7|100.9|0
1649825400000|2022-04-13 04:50:00|103.74|100.94|103.86|101.06|103.86|101.06|103.61|100.81|0
1649825700000|2022-04-13 04:55:00|103.78|100.98|103.44|100.64|103.78|100.98|103.44|100.64|0
1649826000000|2022-04-13 05:00:00|103.52|100.72|102.77|99.97|103.69|100.89|102.73|99.93|0
1649826300000|2022-04-13 05:05:00|102.85|100.05|102.93|100.13|103.18|100.38|102.85|100.05|0
1649826600000|2022-04-13 05:10:00|102.85|100.05|103.51|100.71|103.68|100.88|102.85|100.05|0
1649826900000|2022-04-13 05:15:00|103.43|100.63|102.84|100.04|103.47|100.67|102.84|100.04|0
1649827200000|2022-04-13 05:20:00|102.92|100.12|102.83|100.03|102.92|100.12|102.5|99.7|0
1649827500000|2022-04-13 05:25:00|102.92|100.12|103.08|100.28|103.33|100.53|102.92|100.12|0
1649827800000|2022-04-13 05:30:00|103|100.2|100.85|98.05|103|100.2|100.85|98.05|0
1649828100000|2022-04-13 05:35:00|100.76|97.96|100.51|97.71|101.26|98.46|99.78|96.98|0
1649828400000|2022-04-13 05:40:00|100.6|97.8|100.67|97.87|100.67|97.87|100.19|97.39|0
1649828700000|2022-04-13 05:45:00|100.76|97.96|99.94|97.14|100.76|97.96|99.94|97.14|0
1649829000000|2022-04-13 05:50:00|99.85|97.05|99.04|96.24|100.18|97.38|99.04|96.24|0
1649829300000|2022-04-13 05:55:00|99.12|96.32|98.63|95.83|99.2|96.4|98.55|95.75|0
1649829600000|2022-04-13 06:00:00|98.55|95.75|99.44|96.64|99.44|96.64|98.55|95.75|0
1649829900000|2022-04-13 06:05:00|99.36|96.56|100.33|97.53|100.41|97.61|99.35|96.55|0
1649830200000|2022-04-13 06:10:00|100.24|97.44|99.83|97.03|100.41|97.61|99.59|96.79|0
1649830500000|2022-04-13 06:15:00|99.91|97.11|99.34|96.54|100.2|97.4|99.34|96.54|0
1649830800000|2022-04-13 06:20:00|99.42|96.62|99.99|97.19|99.99|97.19|99.26|96.46|0
1649831100000|2022-04-13 06:25:00|99.95|97.15|100.31|97.51|100.39|97.59|99.74|96.94|0
1649831400000|2022-04-13 06:30:00|100.39|97.59|101.12|98.32|101.45|98.65|100.23|97.43|0
1649831700000|2022-04-13 06:35:00|101.21|98.41|101.61|98.81|101.61|98.81|100.71|97.91|0
1649832000000|2022-04-13 06:40:00|101.69|98.89|101.61|98.81|101.78|98.98|101.28|98.48|0
1649832300000|2022-04-13 06:45:00|101.53|98.73|101.4|98.6|101.77|98.97|101.11|98.31|0
1649832600000|2022-04-13 06:50:00|101.36|98.56|101.52|98.72|101.52|98.72|101.11|98.31|0
1649832900000|2022-04-13 06:55:00|101.6|98.8|101.84|99.04|102.26|99.46|101.6|98.8|0
1649833200000|2022-04-13 07:00:00|101.76|98.96|102.67|99.87|102.75|99.95|100.93|98.13|0
1649833500000|2022-04-13 07:05:00|102.22|99.82|104.13|101.73|104.39|101.99|101.93|99.53|0
1649833800000|2022-04-13 07:10:00|104.22|101.82|103.71|101.31|104.39|101.99|103.21|100.81|0
1649834100000|2022-04-13 07:15:00|103.75|101.35|103.12|100.72|103.96|101.56|102.21|99.81|0
1649834400000|2022-04-13 07:20:00|103.16|100.76|102.37|99.97|103.29|100.89|101.13|98.73|0
1649834700000|2022-04-13 07:25:00|102.28|99.88|102.36|99.96|102.86|100.46|101.7|99.3|0
1649835000000|2022-04-13 07:30:00|102.32|99.92|103.02|100.62|103.53|101.13|102.32|99.92|0
1649835300000|2022-04-13 07:35:00|102.94|100.54|101.9|99.5|103.02|100.62|101.53|99.13|0
1649835600000|2022-04-13 07:40:00|101.86|99.46|101.07|98.67|104.36|101.96|100.99|98.59|0
1649835900000|2022-04-13 07:45:00|101.02|98.62|100.86|98.46|101.35|98.95|100.61|98.21|0
1649836200000|2022-04-13 07:50:00|100.82|98.42|101.51|99.11|101.92|99.52|100.69|98.29|0
1649836500000|2022-04-13 07:55:00|101.59|99.19|101.92|99.52|102.33|99.93|101.18|98.78|0
1649836800000|2022-04-13 08:00:00|102|99.6|100.68|98.28|102.25|99.85|100.03|97.63|0
1649837100000|2022-04-13 08:05:00|100.72|98.32|99.94|97.54|100.72|98.32|99.45|97.05|0
1649837400000|2022-04-13 08:10:00|100.02|97.62|100.8|98.4|100.92|98.52|99.9|97.5|0
1649837700000|2022-04-13 08:15:00|100.83|98.43|100.91|98.51|100.91|98.51|100.1|97.7|0
1649838000000|2022-04-13 08:20:00|100.96|98.56|100.79|98.39|101.32|98.92|100.66|98.26|0
1649838300000|2022-04-13 08:25:00|100.74|98.34|101.56|99.16|101.9|99.5|100.74|98.34|0
1649838600000|2022-04-13 08:30:00|101.65|99.25|101.15|98.75|102.06|99.66|101.06|98.66|0
1649838900000|2022-04-13 08:35:00|101.11|98.71|101.72|99.32|101.81|99.41|101.11|98.71|0
1649839200000|2022-04-13 08:40:00|101.64|99.24|99.83|97.43|101.64|99.24|99.75|97.35|0
1649839500000|2022-04-13 08:45:00|99.67|97.27|99.25|96.85|99.83|97.43|98.93|96.53|0
1649839800000|2022-04-13 08:50:00|99.09|96.69|99.17|96.77|99.82|97.42|98.85|96.45|0
1649840100000|2022-04-13 08:55:00|99.25|96.85|99.65|97.25|99.9|97.5|98.84|96.44|0
1649840400000|2022-04-13 09:00:00|99.73|97.33|100.06|97.66|100.14|97.74|99.65|97.25|0
1649840700000|2022-04-13 09:05:00|100.1|97.7|99.73|97.33|100.38|97.98|99.64|97.24|0
1649841000000|2022-04-13 09:10:00|99.81|97.41|100.05|97.65|100.05|97.65|99.48|97.08|0
1649841300000|2022-04-13 09:15:00|100.21|97.81|100.7|98.3|100.99|98.59|100.21|97.81|0
1649841600000|2022-04-13 09:20:00|100.74|98.34|101.02|98.62|101.19|98.79|100.61|98.21|0
1649841900000|2022-04-13 09:25:00|100.94|98.54|101.18|98.78|101.35|98.95|100.69|98.29|0
1649842200000|2022-04-13 09:30:00|101.35|98.95|101.34|98.94|101.59|99.19|101.26|98.86|0
1649842500000|2022-04-13 09:35:00|101.3|98.9|103.08|100.68|103.33|100.93|101.26|98.86|0
1649842800000|2022-04-13 09:40:00|103|100.6|103.62|101.22|103.75|101.35|103|100.6|0
1649843100000|2022-04-13 09:45:00|103.66|101.26|103.74|101.34|104.17|101.77|103.33|100.93|0
1649843400000|2022-04-13 09:50:00|103.79|101.39|103.54|101.14|104.08|101.68|103.04|100.64|0
1649843700000|2022-04-13 09:55:00|103.63|101.23|105.4|103|105.57|103.17|103.54|101.14|0
1649844000000|2022-04-13 10:00:00|105.36|102.96|104.55|102.15|105.7|103.3|104.21|101.81|0
1649844300000|2022-04-13 10:05:00|104.63|102.23|105.05|102.65|105.22|102.82|104.38|101.98|0
1649844600000|2022-04-13 10:10:00|104.88|102.48|104.2|101.8|104.93|102.53|103.95|101.55|0
1649844900000|2022-04-13 10:15:00|104.12|101.72|104.45|102.05|104.87|102.47|103.74|101.34|0
1649845200000|2022-04-13 10:20:00|104.53|102.13|104.83|102.43|104.87|102.47|103.86|101.46|0
1649845500000|2022-04-13 10:25:00|104.78|102.38|104.53|102.13|104.95|102.55|104.11|101.71|0
1649845800000|2022-04-13 10:30:00|104.57|102.17|103.22|100.82|104.61|102.21|103.18|100.78|0
1649846100000|2022-04-13 10:35:00|103.18|100.78|102.17|99.77|103.51|101.11|102|99.6|0
1649846400000|2022-04-13 10:40:00|102.09|99.69|102.29|99.89|102.5|100.1|101.84|99.44|0
1649846700000|2022-04-13 10:45:00|102.33|99.93|103.12|100.72|103.42|101.02|101.83|99.43|0
1649847000000|2022-04-13 10:50:00|103.08|100.68|101.99|99.59|103.08|100.68|101.5|99.1|0
1649847300000|2022-04-13 10:55:00|101.95|99.55|101.41|99.01|101.99|99.59|101.24|98.84|0
1649847600000|2022-04-13 11:00:00|101.29|98.89|100.83|98.43|101.74|99.34|100.74|98.34|0
1649847900000|2022-04-13 11:05:00|100.74|98.34|100.25|97.85|100.74|98.34|99.84|97.44|0
1649848200000|2022-04-13 11:10:00|100.17|97.77|99.75|97.35|100.49|98.09|99.75|97.35|0
1649848500000|2022-04-13 11:15:00|99.71|97.31|100.16|97.76|100.45|98.05|99.71|97.31|0
1649848800000|2022-04-13 11:20:00|100.24|97.84|101.14|98.74|101.14|98.74|100.07|97.67|0
1649849100000|2022-04-13 11:25:00|101.06|98.66|100.81|98.41|101.76|99.36|100.72|98.32|0
1649849400000|2022-04-13 11:30:00|100.85|98.45|102.21|99.81|102.21|99.81|100.8|98.4|0
1649849700000|2022-04-13 11:35:00|102.12|99.72|102.62|100.22|102.79|100.39|101.87|99.47|0
1649850000000|2022-04-13 11:40:00|102.75|100.35|103.96|101.56|104.04|101.64|102.62|100.22|0
1649850300000|2022-04-13 11:45:00|103.87|101.47|104.37|101.97|104.37|101.97|103.62|101.22|0
1649850600000|2022-04-13 11:50:00|104.29|101.89|105.73|103.33|105.9|103.5|104.29|101.89|0
1649850900000|2022-04-13 11:55:00|105.81|103.41|107.1|104.7|107.88|105.48|105.81|103.41|0
1649851200000|2022-04-13 12:00:00|107.27|104.87|107.44|105.04|107.61|105.21|106.58|104.18|0
1649851500000|2022-04-13 12:05:00|107.52|105.12|108.82|106.42|108.82|106.42|107.18|104.78|0
1649851800000|2022-04-13 12:10:00|108.91|106.51|107.99|105.59|109|106.6|107.86|105.46|0
1649852100000|2022-04-13 12:15:00|108.03|105.63|107.42|105.02|108.82|106.42|107.17|104.77|0
1649852400000|2022-04-13 12:20:00|107.51|105.11|109.95|107.55|110.52|108.12|107.16|104.76|0
1649852700000|2022-04-13 12:25:00|109.86|107.46|109.5|107.1|110.65|108.25|109.07|106.67|0
1649853000000|2022-04-13 12:30:00|109.42|107.02|109.76|107.36|111.76|109.36|108.8|106.4|0
1649853300000|2022-04-13 12:35:00|109.67|107.27|109.15|106.75|110.47|108.07|108.97|106.57|0
1649853600000|2022-04-13 12:40:00|109.06|106.66|108.18|105.78|109.49|107.09|107.49|105.09|0
1649853900000|2022-04-13 12:45:00|108.1|105.7|108.7|106.3|108.96|106.56|107.75|105.35|0
1649854200000|2022-04-13 12:50:00|108.79|106.39|109.22|106.82|109.31|106.91|108.61|106.21|0
1649854500000|2022-04-13 12:55:00|109.31|106.91|110.98|108.58|110.98|108.58|109.22|106.82|0
1649854800000|2022-04-13 13:00:00|110.93|108.53|110.62|108.22|110.98|108.58|110.44|108.04|0
1649855100000|2022-04-13 13:05:00|110.44|108.04|112.39|109.99|112.48|110.08|110.44|108.04|0
1649855400000|2022-04-13 13:10:00|112.44|110.04|111.32|108.92|113.53|111.13|109.21|106.81|0
1649855700000|2022-04-13 13:15:00|111.23|108.83|109.99|107.59|111.41|109.01|109.91|107.51|0
1649856000000|2022-04-13 13:20:00|109.91|107.51|109.81|107.41|109.99|107.59|109.03|106.63|0
1649856300000|2022-04-13 13:25:00|109.9|107.5|111.35|108.95|111.58|109.18|109.9|107.5|0
1649856600000|2022-04-13 13:30:00|111.31|108.91|107.63|105.23|111.84|109.44|107.63|105.23|0
1649856900000|2022-04-13 13:35:00|107.46|105.06|107.04|104.64|108.83|106.43|106.09|103.69|0
1649857200000|2022-04-13 13:40:00|106.61|104.21|105.15|102.75|107.21|104.81|104.1|101.7|0
1649857500000|2022-04-13 13:45:00|104.98|102.58|103.8|101.4|105.58|103.18|103.38|100.98|0
1649857800000|2022-04-13 13:50:00|103.88|101.48|104.3|101.9|104.89|102.49|103.63|101.23|0
1649858100000|2022-04-13 13:55:00|104.13|101.73|107.62|105.22|107.62|105.22|104.04|101.64|0
1649858400000|2022-04-13 14:00:00|107.45|105.05|107.45|105.05|109.1|106.7|107.19|104.79|0
1649858700000|2022-04-13 14:05:00|107.62|105.22|109.44|107.04|109.44|107.04|106.07|103.67|0
1649859000000|2022-04-13 14:10:00|109.35|106.95|108.83|106.43|110.05|107.65|108.13|105.73|0
1649859300000|2022-04-13 14:15:00|108.56|106.16|104.95|102.55|108.56|106.16|104.78|102.38|0
1649859600000|2022-04-13 14:20:00|105.04|102.64|103.85|101.45|105.46|103.06|103.85|101.45|0
1649859900000|2022-04-13 14:25:00|103.93|101.53|105.97|103.57|106.14|103.74|103.93|101.53|0
1649860200000|2022-04-13 14:30:00|106.49|104.09|104.77|102.37|106.49|104.09|103.8|101.4|0
1649860500000|2022-04-13 14:35:00|104.94|102.54|106.31|103.91|106.48|104.08|104.35|101.95|0
1649860800000|2022-04-13 14:40:00|106.56|104.16|104.93|102.53|107.51|105.11|104.85|102.45|0
1649861100000|2022-04-13 14:45:00|104.85|102.45|105.44|103.04|105.44|103.04|103.75|101.35|0
1649861400000|2022-04-13 14:50:00|105.35|102.95|104.08|101.68|105.7|103.3|103.65|101.25|0
1649861700000|2022-04-13 14:55:00|104.41|102.01|104.07|101.67|104.75|102.35|103.65|101.25|0
1649862000000|2022-04-13 15:00:00|103.99|101.59|100.64|98.24|104.07|101.67|100.31|97.91|0
1649862300000|2022-04-13 15:05:00|100.6|98.2|101.38|98.98|101.55|99.15|100.48|98.08|0
1649862600000|2022-04-13 15:10:00|101.3|98.9|99.98|97.58|101.47|99.07|99.9|97.5|0
1649862900000|2022-04-13 15:15:00|99.9|97.5|99.4|97|100.14|97.74|99.16|96.76|0
1649863200000|2022-04-13 15:20:00|99.32|96.92|96.65|94.25|101.42|99.02|96.57|94.17|0
1649863500000|2022-04-13 15:25:00|96.49|94.09|96.08|93.68|96.65|94.25|95.44|93.04|0
1649863800000|2022-04-13 15:30:00|95.84|93.44|95.6|93.2|96.16|93.76|94.64|92.24|0
1649864100000|2022-04-13 15:35:00|95.4|93|96.32|93.92|96.72|94.32|95.36|92.96|0
1649864400000|2022-04-13 15:40:00|96.16|93.76|96.15|93.75|96.8|94.4|95.51|93.11|0
1649864700000|2022-04-13 15:45:00|96.23|93.83|96.79|94.39|97.12|94.72|96.23|93.83|0
1649865000000|2022-04-13 15:50:00|96.96|94.56|97.52|95.12|97.85|95.45|96.96|94.56|0
1649865300000|2022-04-13 15:55:00|97.6|95.2|97.64|95.24|98.26|95.86|97.44|95.04|0
1649865600000|2022-04-13 16:00:00|97.6|95.2|97.19|94.79|98.5|96.1|97.03|94.63|0
1649865900000|2022-04-13 16:05:00|97.27|94.87|96.54|94.14|97.35|94.95|96.37|93.97|0
1649866200000|2022-04-13 16:10:00|96.62|94.22|97.44|95.04|99.1|96.7|96.29|93.89|0
1649866500000|2022-04-13 16:15:00|97.36|94.96|96.55|94.15|97.77|95.37|96.23|93.83|0
1649866800000|2022-04-13 16:20:00|96.75|94.35|95.58|93.18|97.2|94.8|95.58|93.18|0
1649867100000|2022-04-13 16:25:00|95.5|93.1|96.54|94.14|96.54|94.14|94.95|92.55|0
1649867400000|2022-04-13 16:30:00|96.38|93.98|95.58|93.18|96.46|94.06|95.26|92.86|0
1649867700000|2022-04-13 16:35:00|95.42|93.02|95.17|92.77|95.42|93.02|94.78|92.38|0
1649868000000|2022-04-13 16:40:00|95.09|92.69|93.59|91.19|95.17|92.77|93.43|91.03|0
1649868300000|2022-04-13 16:45:00|93.51|91.11|93.82|91.42|93.98|91.58|93.35|90.95|0
1649868600000|2022-04-13 16:50:00|93.9|91.5|94.09|91.69|94.53|92.13|92.96|90.56|0
1649868900000|2022-04-13 16:55:00|94.05|91.65|94.84|92.44|95|92.6|93.81|91.41|0
1649869200000|2022-04-13 17:00:00|94.68|92.28|94.04|91.64|95|92.6|93.57|91.17|0
1649869500000|2022-04-13 17:05:00|94.2|91.8|93.64|91.24|94.2|91.8|93.33|90.93|0
1649869800000|2022-04-13 17:10:00|93.72|91.32|93.4|91|93.8|91.4|92.47|90.07|0
1649870100000|2022-04-13 17:15:00|93.48|91.08|93.4|91|93.56|91.16|93.01|90.61|0
1649870400000|2022-04-13 17:20:00|93.24|90.84|92.92|90.52|93.24|90.84|92.38|89.98|0
1649870700000|2022-04-13 17:25:00|93.08|90.68|93.78|91.38|94.26|91.86|93|90.6|0
1649871000000|2022-04-13 17:30:00|93.86|91.46|95.13|92.73|95.21|92.81|93.63|91.23|0
1649871300000|2022-04-13 17:35:00|94.97|92.57|95.64|93.24|96.17|93.77|94.97|92.57|0
1649871600000|2022-04-13 17:40:00|95.68|93.28|95.72|93.32|96|93.6|95.52|93.12|0
1649871900000|2022-04-13 17:45:00|95.76|93.36|95.01|92.61|96|93.6|95.01|92.61|0
1649872200000|2022-04-13 17:50:00|95.09|92.69|95.64|93.24|95.89|93.49|95.01|92.61|0
1649872500000|2022-04-13 17:55:00|95.56|93.16|94.28|91.88|95.88|93.48|94.28|91.88|0
1649872800000|2022-04-13 18:00:00|94.24|91.84|94.28|91.88|94.92|92.52|94.12|91.72|0
1649873100000|2022-04-13 18:05:00|94.36|91.96|93.17|90.77|94.44|92.04|92.7|90.3|0
1649873400000|2022-04-13 18:10:00|93.25|90.85|94.03|91.63|95.07|92.67|93.25|90.85|0
1649873700000|2022-04-13 18:15:00|93.37|90.97|92.81|90.41|93.49|91.09|92.73|90.33|0
1649874000000|2022-04-13 18:20:00|92.73|90.33|92.96|90.56|93.52|91.12|92.18|89.78|0
1649874300000|2022-04-13 18:25:00|92.89|90.49|93.12|90.72|93.75|91.35|92.72|90.32|0
1649874600000|2022-04-13 18:30:00|93.08|90.68|92.8|90.4|93.78|91.38|92.8|90.4|0
1649874900000|2022-04-13 18:35:00|92.64|90.24|92.4|90|93.11|90.71|91.93|89.53|0
1649875200000|2022-04-13 18:40:00|92.48|90.08|91.38|88.98|92.64|90.24|91.38|88.98|0
1649875500000|2022-04-13 18:45:00|91.3|88.9|90.91|88.51|91.92|89.52|90.91|88.51|0
1649875800000|2022-04-13 18:50:00|90.83|88.43|91.25|88.85|91.6|89.2|90.52|88.12|0
1649876100000|2022-04-13 18:55:00|91.17|88.77|91.25|88.85|91.41|89.01|90.71|88.31|0
1649876400000|2022-04-13 19:00:00|91.17|88.77|92.1|89.7|92.73|90.33|91.09|88.69|0
1649876700000|2022-04-13 19:05:00|92.02|89.62|90.08|87.68|92.02|89.62|89.93|87.53|0
1649877000000|2022-04-13 19:10:00|90.16|87.76|90.15|87.75|90.54|88.14|89.85|87.45|0
1649877300000|2022-04-13 19:15:00|90.19|87.79|89.23|86.83|90.23|87.83|89.08|86.68|0
1649877600000|2022-04-13 19:20:00|89.31|86.91|89.65|87.25|89.77|87.37|89.07|86.67|0
1649877900000|2022-04-13 19:25:00|89.5|87.1|87.83|85.43|89.5|87.1|87.53|85.13|0
1649878200000|2022-04-13 19:30:00|87.76|85.36|86.85|84.45|88.06|85.66|86.55|84.15|0
1649878500000|2022-04-13 19:35:00|86.77|84.37|86.54|84.14|87.6|85.2|86.39|83.99|0
1649878800000|2022-04-13 19:40:00|86.69|84.29|86.76|84.36|87.29|84.89|86.47|84.07|0
1649879100000|2022-04-13 19:45:00|86.54|84.14|86.31|83.91|87.14|84.74|86.01|83.61|0
1649879400000|2022-04-13 19:50:00|86.38|83.98|88.27|85.87|88.73|86.33|86.38|83.98|0
1649879700000|2022-04-13 19:55:00|88.65|86.25|87.54|85.14|88.73|86.33|87|84.6|0
1649880000000|2022-04-13 20:00:00|87.31|84.91|88.45|86.05|88.76|86.36|87.31|84.91|0
1649880300000|2022-04-13 20:05:00|88.52|86.12|88.37|85.97|88.76|86.36|88.29|85.89|0
1649880600000|2022-04-13 20:10:00|88.44|86.04|88.75|86.35|88.75|86.35|88.06|85.66|0
1649880900000|2022-04-13 20:15:00|88.95|86.15|88.56|85.76|88.95|86.15|88.41|85.61|0
1649881200000|2022-04-13 20:20:00|88.48|85.68|88.56|85.76|88.64|85.84|88.48|85.68|0
1649881500000|2022-04-13 20:25:00|88.48|85.68|88.63|85.83|88.63|85.83|88.4|85.6|0
1649881800000|2022-04-13 20:30:00|88.55|85.75|88.55|85.75|88.63|85.83|88.55|85.75|0
1649882100000|2022-04-13 20:35:00|88.47|85.67|88.62|85.82|88.62|85.82|88.47|85.67|0
1649882400000|2022-04-13 20:40:00|88.54|85.74|88.46|85.66|88.62|85.82|88.39|85.59|0
1649882700000|2022-04-13 20:45:00|88.54|85.74|88.54|85.74|88.62|85.82|88.38|85.58|0
1649883000000|2022-04-13 20:50:00|88.61|85.81|88.61|85.81|88.61|85.81|88.46|85.66|0
1649883300000|2022-04-13 20:55:00|88.53|85.73|88.8|86|88.87|86.07|88.45|85.65|0
1649883600000|2022-04-13 21:00:00|88.84|86.04|88.7|85.9|88.84|86.04|88.69|85.89|0
1649883900000|2022-04-13 21:05:00|88.79|85.99|88.83|86.03|88.84|86.04|88.7|85.9|0
1649884200000|2022-04-13 21:10:00|88.84|86.04|88.83|86.03|88.86|86.06|88.83|86.03|0
1649884500000|2022-04-13 21:15:00|88.84|86.04|88.76|85.96|88.85|86.05|88.76|85.96|0
1649884800000|2022-04-13 21:20:00|88.66|85.86|88.53|85.73|88.66|85.86|88.5|85.7|0
1649885100000|2022-04-13 21:25:00|88.55|85.75|88.55|85.75|88.56|85.76|88.55|85.75|0
1649885400000|2022-04-13 21:30:00|88.54|85.74|88.53|85.73|88.54|85.74|88.53|85.73|0
1649885700000|2022-04-13 21:35:00|88.52|85.72|88.51|85.71|88.52|85.72|88.51|85.71|0
1649886000000|2022-04-13 21:40:00|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1649886300000|2022-04-13 21:45:00|88.51|85.71|88.53|85.73|88.57|85.77|88.51|85.71|0
1649886600000|2022-04-13 21:50:00|88.51|85.71|88.52|85.72|88.52|85.72|88.51|85.71|0
1649886900000|2022-04-13 21:55:00|88.5|85.7|88.57|85.77|88.57|85.77|88.5|85.7|0
1649887200000|2022-04-13 22:00:00|88.6|85.8|88.78|85.98|88.86|86.06|88.48|85.68|0
1649887500000|2022-04-13 22:05:00|88.86|86.06|88.78|85.98|88.86|86.06|88.63|85.83|0
1649887800000|2022-04-13 22:10:00|88.74|85.94|88.7|85.9|88.85|86.05|88.7|85.9|0
1649888100000|2022-04-13 22:15:00|88.77|85.97|88.54|85.74|88.77|85.97|88.31|85.51|0
1649888400000|2022-04-13 22:20:00|88.5|85.7|88.77|85.97|88.77|85.97|88.43|85.63|0
1649888700000|2022-04-13 22:25:00|88.69|85.89|88.69|85.89|88.84|86.04|88.61|85.81|0
1649889000000|2022-04-13 22:30:00|88.61|85.81|88.15|85.35|88.69|85.89|88.07|85.27|0
1649889300000|2022-04-13 22:35:00|88.07|85.27|87.95|85.15|88.07|85.27|87.76|84.96|0
1649889600000|2022-04-13 22:40:00|87.91|85.11|87.83|85.03|87.91|85.11|87.72|84.92|0
1649889900000|2022-04-13 22:45:00|87.8|85|87.68|84.88|87.8|85|87.68|84.88|0
1649890200000|2022-04-13 22:50:00|87.75|84.95|87.52|84.72|87.75|84.95|87.52|84.72|0
1649890500000|2022-04-13 22:55:00|87.44|84.64|87.52|84.72|87.67|84.87|87.44|84.64|0
1649890800000|2022-04-13 23:00:00|87.48|84.68|87.86|85.06|87.89|85.09|87.44|84.64|0
1649891100000|2022-04-13 23:05:00|87.89|85.09|87.97|85.17|88.08|85.28|87.81|85.01|0
1649891400000|2022-04-13 23:10:00|87.96|85.16|88.11|85.31|88.12|85.32|87.93|85.13|0
1649891700000|2022-04-13 23:15:00|88.04|85.24|87.81|85.01|88.04|85.24|87.73|84.93|0
1649892000000|2022-04-13 23:20:00|87.8|85|87.65|84.85|87.88|85.08|87.57|84.77|0
1649892300000|2022-04-13 23:25:00|87.72|84.92|88.48|85.68|88.56|85.76|87.69|84.89|0
1649892600000|2022-04-13 23:30:00|88.52|85.72|88.6|85.8|88.64|85.84|88.48|85.68|0
1649892900000|2022-04-13 23:35:00|88.56|85.76|88.71|85.91|88.79|85.99|88.48|85.68|0
1649893200000|2022-04-13 23:40:00|88.63|85.83|88.55|85.75|88.67|85.87|88.48|85.68|0
1649893500000|2022-04-13 23:45:00|88.47|85.67|88.55|85.75|88.7|85.9|88.24|85.44|0
1649893800000|2022-04-13 23:50:00|88.62|85.82|88.54|85.74|88.66|85.86|88.39|85.59|0
1649894100000|2022-04-13 23:55:00|88.46|85.66|88.69|85.89|88.69|85.89|88.39|85.59|0
1649894400000|2022-04-14 00:00:00|88.46|85.66|87.77|84.97|88.69|85.89|87.69|84.89|0
1649894700000|2022-04-14 00:05:00|87.69|84.89|87.23|84.43|88.07|85.27|87.08|84.28|0
1649895000000|2022-04-14 00:10:00|87.31|84.51|86.62|83.82|87.46|84.66|86.47|83.67|0
1649895300000|2022-04-14 00:15:00|86.55|83.75|86.85|84.05|87.53|84.73|86.55|83.75|0
1649895600000|2022-04-14 00:20:00|86.77|83.97|86.62|83.82|87.15|84.35|86.39|83.59|0
1649895900000|2022-04-14 00:25:00|86.54|83.74|86.69|83.89|86.69|83.89|86.46|83.66|0
1649896200000|2022-04-14 00:30:00|86.61|83.81|86.46|83.66|86.76|83.96|86.31|83.51|0
1649896500000|2022-04-14 00:35:00|86.42|83.62|86.6|83.8|86.76|83.96|86.42|83.62|0
1649896800000|2022-04-14 00:40:00|86.76|83.96|86.75|83.95|86.9|84.1|86.68|83.88|0
1649897100000|2022-04-14 00:45:00|86.83|84.03|86.64|83.84|86.83|84.03|86.52|83.72|0
1649897400000|2022-04-14 00:50:00|86.6|83.8|86.52|83.72|86.67|83.87|86.52|83.72|0
1649897700000|2022-04-14 00:55:00|86.59|83.79|87.12|84.32|87.19|84.39|86.59|83.79|0
1649898000000|2022-04-14 01:00:00|87.19|84.39|87.61|84.81|87.88|85.08|87.04|84.24|0
1649898300000|2022-04-14 01:05:00|87.57|84.77|87.79|84.99|88.02|85.22|87.57|84.77|0
1649898600000|2022-04-14 01:10:00|87.87|85.07|87.87|85.07|88.02|85.22|87.53|84.73|0
1649898900000|2022-04-14 01:15:00|87.83|85.03|87.56|84.76|87.87|85.07|87.41|84.61|0
1649899200000|2022-04-14 01:20:00|87.63|84.83|87.63|84.83|87.94|85.14|87.55|84.75|0
1649899500000|2022-04-14 01:25:00|87.55|84.75|87.7|84.9|87.7|84.9|87.47|84.67|0
1649899800000|2022-04-14 01:30:00|87.63|84.83|87.85|85.05|88.08|85.28|87.55|84.75|0
1649900100000|2022-04-14 01:35:00|87.77|84.97|87.77|84.97|87.92|85.12|87.66|84.86|0
1649900400000|2022-04-14 01:40:00|87.69|84.89|88.22|85.42|88.22|85.42|87.62|84.82|0
1649900700000|2022-04-14 01:45:00|88.15|85.35|87.53|84.73|88.22|85.42|87.38|84.58|0
1649901000000|2022-04-14 01:50:00|87.5|84.7|87.07|84.27|87.61|84.81|86.85|84.05|0
1649901300000|2022-04-14 01:55:00|87.04|84.24|86.54|83.74|87.15|84.35|86.39|83.59|0
1649901600000|2022-04-14 02:00:00|86.62|83.82|86.69|83.89|86.84|84.04|86.54|83.74|0
1649901900000|2022-04-14 02:05:00|86.76|83.96|86.16|83.36|86.76|83.96|86.01|83.21|0
1649902200000|2022-04-14 02:10:00|86.08|83.28|86.15|83.35|86.23|83.43|85.78|82.98|0
1649902500000|2022-04-14 02:15:00|86.08|83.28|85.77|82.97|86.15|83.35|85.63|82.83|0
1649902800000|2022-04-14 02:20:00|85.81|83.01|86.15|83.35|86.37|83.57|85.81|83.01|0
1649903100000|2022-04-14 02:25:00|86.07|83.27|86.14|83.34|86.22|83.42|85.84|83.04|0
1649903400000|2022-04-14 02:30:00|86.22|83.42|86.51|83.71|86.52|83.72|86.14|83.34|0
1649903700000|2022-04-14 02:35:00|86.44|83.64|86.51|83.71|86.63|83.83|86.43|83.63|0
1649904000000|2022-04-14 02:40:00|86.55|83.75|86.39|83.59|86.58|83.78|86.24|83.44|0
1649904300000|2022-04-14 02:45:00|86.43|83.63|86.43|83.63|86.43|83.63|86.13|83.33|0
1649904600000|2022-04-14 02:50:00|86.35|83.55|86.2|83.4|86.5|83.7|86.12|83.32|0
1649904900000|2022-04-14 02:55:00|86.12|83.32|86.34|83.54|86.34|83.54|86.05|83.25|0
1649905200000|2022-04-14 03:00:00|86.31|83.51|86.04|83.24|86.34|83.54|86.04|83.24|0
1649905500000|2022-04-14 03:05:00|86|83.2|86.41|83.61|86.6|83.8|86|83.2|0
1649905800000|2022-04-14 03:10:00|86.49|83.69|86.41|83.61|86.56|83.76|86.33|83.53|0
1649906100000|2022-04-14 03:15:00|86.48|83.68|85.95|83.15|86.48|83.68|85.73|82.93|0
1649906400000|2022-04-14 03:20:00|86.03|83.23|86.4|83.6|86.63|83.83|85.99|83.19|0
1649906700000|2022-04-14 03:25:00|86.47|83.67|86.32|83.52|86.47|83.67|86.24|83.44|0
1649907000000|2022-04-14 03:30:00|86.24|83.44|86.47|83.67|86.54|83.74|86.24|83.44|0
1649907300000|2022-04-14 03:35:00|86.39|83.59|86.76|83.96|86.84|84.04|86.39|83.59|0
1649907600000|2022-04-14 03:40:00|86.69|83.89|86.38|83.58|86.76|83.96|86.31|83.51|0
1649907900000|2022-04-14 03:45:00|86.31|83.51|85.93|83.13|86.46|83.66|85.41|82.61|0
1649908200000|2022-04-14 03:50:00|85.85|83.05|86.34|83.54|86.34|83.54|85.85|83.05|0
1649908500000|2022-04-14 03:55:00|86.38|83.58|86.22|83.42|86.38|83.58|86.15|83.35|0
1649908800000|2022-04-14 04:00:00|86.26|83.46|85.88|83.08|86.26|83.46|85.77|82.97|0
1649909100000|2022-04-14 04:05:00|85.84|83.04|85.61|82.81|85.88|83.08|85.46|82.66|0
1649909400000|2022-04-14 04:10:00|85.58|82.78|85.16|82.36|85.61|82.81|84.94|82.14|0
1649909700000|2022-04-14 04:15:00|85.24|82.44|85.01|82.21|85.46|82.66|84.79|81.99|0
1649910000000|2022-04-14 04:20:00|85.05|82.25|84.63|81.83|85.16|82.36|84.63|81.83|0
1649910300000|2022-04-14 04:25:00|84.71|81.91|84.45|81.65|84.86|82.06|84.33|81.53|0
1649910600000|2022-04-14 04:30:00|84.48|81.68|84.33|81.53|84.48|81.68|84.26|81.46|0
1649910900000|2022-04-14 04:35:00|84.29|81.49|84.25|81.45|84.37|81.57|84.1|81.3|0
1649911200000|2022-04-14 04:40:00|84.29|81.49|84.17|81.37|84.33|81.53|84.1|81.3|0
1649911500000|2022-04-14 04:45:00|84.1|81.3|83.8|81|84.1|81.3|83.8|81|0
1649911800000|2022-04-14 04:50:00|83.84|81.04|84.13|81.33|84.17|81.37|83.84|81.04|0
1649912100000|2022-04-14 04:55:00|84.17|81.37|84.24|81.44|84.24|81.44|84.09|81.29|0
1649912400000|2022-04-14 05:00:00|84.16|81.36|84.23|81.43|84.38|81.58|83.87|81.07|0
1649912700000|2022-04-14 05:05:00|84.27|81.47|84.38|81.58|84.38|81.58|83.9|81.1|0
1649913000000|2022-04-14 05:10:00|84.34|81.54|84.22|81.42|84.52|81.72|84.22|81.42|0
1649913300000|2022-04-14 05:15:00|84.08|81.28|83.96|81.16|84.08|81.28|83.85|81.05|0
1649913600000|2022-04-14 05:20:00|83.93|81.13|84.29|81.49|84.36|81.56|83.92|81.12|0
1649913900000|2022-04-14 05:25:00|84.22|81.42|84.36|81.56|84.36|81.56|84.07|81.27|0
1649914200000|2022-04-14 05:30:00|84.32|81.52|84.06|81.26|84.55|81.75|83.99|81.19|0
1649914500000|2022-04-14 05:35:00|84.03|81.23|83.4|80.6|84.13|81.33|83.25|80.45|0
1649914800000|2022-04-14 05:40:00|83.36|80.56|83.65|80.85|83.83|81.03|83.32|80.52|0
1649915100000|2022-04-14 05:45:00|83.68|80.88|84.2|81.4|84.2|81.4|83.28|80.48|0
1649915400000|2022-04-14 05:50:00|84.27|81.47|84.12|81.32|84.34|81.54|84.05|81.25|0
1649915700000|2022-04-14 05:55:00|84.04|81.24|84.48|81.68|84.48|81.68|83.75|80.95|0
1649916000000|2022-04-14 06:00:00|84.26|81.46|84.7|81.9|84.78|81.98|84.11|81.31|0
1649916300000|2022-04-14 06:05:00|84.78|81.98|84.89|82.09|85.22|82.42|84.55|81.75|0
1649916600000|2022-04-14 06:10:00|84.85|82.05|84.77|81.97|84.99|82.19|84.62|81.82|0
1649916900000|2022-04-14 06:15:00|84.81|82.01|84.47|81.67|85.19|82.39|84.25|81.45|0
1649917200000|2022-04-14 06:20:00|84.43|81.63|84.17|81.37|84.62|81.82|84.17|81.37|0
1649917500000|2022-04-14 06:25:00|84.24|81.44|84.83|82.03|85.06|82.26|84.17|81.37|0
1649917800000|2022-04-14 06:30:00|84.91|82.11|85.42|82.62|85.5|82.7|84.61|81.81|0
1649918100000|2022-04-14 06:35:00|85.39|82.59|85.27|82.47|85.42|82.62|85.05|82.25|0
1649918400000|2022-04-14 06:40:00|85.31|82.51|85.34|82.54|85.49|82.69|85.12|82.32|0
1649918700000|2022-04-14 06:45:00|85.38|82.58|85.56|82.76|85.56|82.76|85.19|82.39|0
1649919000000|2022-04-14 06:50:00|85.64|82.84|85.93|83.13|85.93|83.13|85.41|82.61|0
1649919300000|2022-04-14 06:55:00|86.01|83.21|86.15|83.35|86.16|83.36|86|83.2|0
1649919600000|2022-04-14 07:00:00|85.93|83.13|86.81|83.45|87.26|84.03|85.93|83.13|0
1649919900000|2022-04-14 07:05:00|86.64|83.76|87.17|84.29|87.24|84.36|86.41|83.53|0
1649920200000|2022-04-14 07:10:00|87.24|84.36|87.62|84.74|88.16|85.28|87.02|84.14|0
1649920500000|2022-04-14 07:15:00|87.69|84.81|87.27|84.39|88.53|85.65|87.2|84.32|0
1649920800000|2022-04-14 07:20:00|87.23|84.35|87.08|84.2|88.15|85.27|86.93|84.05|0
1649921100000|2022-04-14 07:25:00|87|84.12|86.62|83.74|87.08|84.2|86.05|83.17|0
1649921400000|2022-04-14 07:30:00|86.55|83.67|87.72|84.84|87.76|84.88|86.47|83.59|0
1649921700000|2022-04-14 07:35:00|87.68|84.8|87.52|84.64|88.06|85.18|87.07|84.19|0
1649922000000|2022-04-14 07:40:00|87.49|84.61|86.78|84.38|87.6|84.72|86.63|84.11|0
1649922300000|2022-04-14 07:45:00|86.71|84.31|86.18|83.78|87.09|84.69|86.1|83.7|0
1649922600000|2022-04-14 07:50:00|86.25|83.85|86.66|84.26|86.85|84.45|86.18|83.78|0
1649922900000|2022-04-14 07:55:00|86.59|84.19|86.7|84.3|87.31|84.91|86.55|84.15|0
1649923200000|2022-04-14 08:00:00|86.66|84.26|87.53|85.13|87.68|85.28|86.39|83.99|0
1649923500000|2022-04-14 08:05:00|87.61|85.21|86.92|84.52|87.61|85.21|86.24|83.84|0
1649923800000|2022-04-14 08:10:00|86.76|84.36|86.61|84.21|86.99|84.59|86.38|83.98|0
1649924100000|2022-04-14 08:15:00|86.53|84.13|86.98|84.58|87.06|84.66|86.31|83.91|0
1649924400000|2022-04-14 08:20:00|87.06|84.66|87.21|84.81|87.36|84.96|86.79|84.39|0
1649924700000|2022-04-14 08:25:00|87.29|84.89|87.89|85.49|88.36|85.96|87.28|84.88|0
1649925000000|2022-04-14 08:30:00|87.97|85.57|88.04|85.64|88.28|85.88|87.74|85.34|0
1649925300000|2022-04-14 08:35:00|88.12|85.72|88.04|85.64|88.31|85.91|87.93|85.53|0
1649925600000|2022-04-14 08:40:00|88.11|85.71|87.65|85.25|88.11|85.71|87.12|84.72|0
1649925900000|2022-04-14 08:45:00|87.57|85.17|87.61|85.21|88.03|85.63|87.42|85.02|0
1649926200000|2022-04-14 08:50:00|87.57|85.17|87.26|84.86|87.72|85.32|87.19|84.79|0
1649926500000|2022-04-14 08:55:00|87.34|84.94|87.11|84.71|87.72|85.32|87.11|84.71|0
1649926800000|2022-04-14 09:00:00|87.18|84.78|87.33|84.93|87.33|84.93|86.72|84.32|0
1649927100000|2022-04-14 09:05:00|87.56|85.16|87.25|84.85|87.71|85.31|86.68|84.28|0
1649927400000|2022-04-14 09:10:00|87.32|84.92|87.24|84.84|88.09|85.69|86.71|84.31|0
1649927700000|2022-04-14 09:15:00|87.21|84.81|87.47|85.07|87.55|85.15|87.01|84.61|0
1649928000000|2022-04-14 09:20:00|87.39|84.99|87.12|84.72|87.47|85.07|86.9|84.5|0
1649928300000|2022-04-14 09:25:00|87.08|84.68|87.16|84.76|87.46|85.06|87.01|84.61|0
1649928600000|2022-04-14 09:30:00|87.08|84.68|86.62|84.22|87.31|84.91|86.54|84.14|0
1649928900000|2022-04-14 09:35:00|86.66|84.26|86.54|84.14|86.69|84.29|86.39|83.99|0
1649929200000|2022-04-14 09:40:00|86.5|84.1|86.61|84.21|86.77|84.37|86.39|83.99|0
1649929500000|2022-04-14 09:45:00|86.65|84.25|86.57|84.17|86.76|84.36|86.46|84.06|0
1649929800000|2022-04-14 09:50:00|86.61|84.21|86.91|84.51|88.37|85.97|86.61|84.19|0
1649930100000|2022-04-14 09:55:00|86.83|84.43|86.45|84.05|86.91|84.51|86.3|83.9|0
1649930400000|2022-04-14 10:00:00|86.52|84.12|85.92|83.52|86.68|84.28|85.84|83.44|0
1649930700000|2022-04-14 10:05:00|85.84|83.44|86.06|83.66|86.37|83.97|85.84|83.44|0
1649931000000|2022-04-14 10:10:00|86.1|83.7|86.51|84.11|86.78|84.38|85.83|83.43|0
1649931300000|2022-04-14 10:15:00|86.44|84.04|86.74|84.34|86.97|84.57|86.13|83.73|0
1649931600000|2022-04-14 10:20:00|86.78|84.38|86.73|84.33|86.96|84.56|86.32|83.92|0
1649931900000|2022-04-14 10:25:00|86.66|84.26|86.88|84.48|87.11|84.71|86.5|84.1|0
1649932200000|2022-04-14 10:30:00|86.73|84.33|87.95|85.55|88.1|85.7|86.65|84.25|0
1649932500000|2022-04-14 10:35:00|88.02|85.62|87.94|85.54|88.02|85.62|87.64|85.24|0
1649932800000|2022-04-14 10:40:00|87.87|85.47|87.33|84.93|87.91|85.51|87.17|84.77|0
1649933100000|2022-04-14 10:45:00|87.48|85.08|87.47|85.07|87.63|85.23|86.94|84.54|0
1649933400000|2022-04-14 10:50:00|87.51|85.11|86.78|84.38|87.55|85.15|86.78|84.38|0
1649933700000|2022-04-14 10:55:00|86.82|84.42|86.9|84.5|87.09|84.69|86.71|84.31|0
1649934000000|2022-04-14 11:00:00|86.86|84.46|85.64|83.24|87.16|84.76|85.49|83.09|0
1649934300000|2022-04-14 11:05:00|85.57|83.17|85.6|83.2|86.41|83.96|85.49|83.08|0
1649934600000|2022-04-14 11:10:00|85.63|83.23|85.55|83.15|85.82|83.42|85.25|82.85|0
1649934900000|2022-04-14 11:15:00|85.4|83|85.89|83.49|86|83.6|85.18|82.78|0
1649935200000|2022-04-14 11:20:00|85.93|83.53|86.45|84.05|86.61|84.21|85.93|83.53|0
1649935500000|2022-04-14 11:25:00|86.38|83.98|86.95|84.55|86.98|84.58|86.34|83.94|0
1649935800000|2022-04-14 11:30:00|86.98|84.58|86.9|84.5|87.13|84.73|86.52|84.12|0
1649936100000|2022-04-14 11:35:00|86.83|84.43|86.06|83.66|87.13|84.73|86.06|83.66|0
1649936400000|2022-04-14 11:40:00|86.14|83.74|86.33|83.93|86.4|84|85.61|83.21|0
1649936700000|2022-04-14 11:45:00|86.21|83.81|86.91|83.55|87.14|84|85.76|82.87|0
1649937000000|2022-04-14 11:50:00|86.84|83.48|89.05|86.17|89.13|86.25|86.84|83.48|0
1649937300000|2022-04-14 11:55:00|88.89|86.01|89.2|86.32|89.71|86.83|88.05|85.17|0
1649937600000|2022-04-14 12:00:00|89.24|86.36|88.65|85.77|89.47|86.59|88.31|85.43|0
1649937900000|2022-04-14 12:05:00|88.58|85.7|88.27|85.39|88.58|85.7|88.04|85.16|0
1649938200000|2022-04-14 12:10:00|88.23|85.35|87.64|84.76|88.34|85.46|86.91|84.03|0
1649938500000|2022-04-14 12:15:00|87.71|84.83|87.02|84.14|87.94|85.06|87.02|84.14|0
1649938800000|2022-04-14 12:20:00|87.1|84.22|87.09|84.21|87.32|84.44|86.87|83.99|0
1649939100000|2022-04-14 12:25:00|87.17|84.29|86.83|83.95|87.66|84.78|86.28|83.4|0
1649939400000|2022-04-14 12:30:00|86.72|83.84|87.35|84.95|87.58|85.18|86.15|83.27|0
1649939700000|2022-04-14 12:35:00|87.28|84.88|88.12|85.72|88.12|85.72|87.2|84.8|0
1649940000000|2022-04-14 12:40:00|88.04|85.64|88.11|85.71|88.89|86.49|87.81|85.41|0
1649940300000|2022-04-14 12:45:00|88.04|85.64|88.65|86.25|89.04|86.64|87.57|85.17|0
1649940600000|2022-04-14 12:50:00|88.73|86.33|88.73|86.33|88.88|86.48|88.34|85.94|0
1649940900000|2022-04-14 12:55:00|88.69|86.29|89.27|86.87|89.42|87.02|88.34|85.94|0
1649941200000|2022-04-14 13:00:00|89.34|86.94|88.72|86.32|89.89|87.49|88.72|86.32|0
1649941500000|2022-04-14 13:05:00|88.8|86.4|88.71|86.31|89.34|86.94|88.64|86.24|0
1649941800000|2022-04-14 13:10:00|88.79|86.39|88.86|86.46|89.1|86.7|88.56|86.16|0
1649942100000|2022-04-14 13:15:00|88.83|86.43|87.55|85.15|89.02|86.62|87.55|85.15|0
1649942400000|2022-04-14 13:20:00|87.62|85.22|87.31|84.91|87.62|85.22|87.16|84.76|0
1649942700000|2022-04-14 13:25:00|87.7|85.3|85.26|82.86|87.7|85.3|85.26|82.86|0
1649943000000|2022-04-14 13:30:00|85.18|82.78|82.87|80.47|85.18|82.78|82.87|80.47|0
1649943300000|2022-04-14 13:35:00|82.65|80.25|82.95|80.07|84.03|81.63|80.36|77.93|0
1649943600000|2022-04-14 13:40:00|82.73|79.85|85.96|83.08|85.96|83.08|82.35|79.47|0
1649943900000|2022-04-14 13:45:00|85.89|83.01|86.69|83.81|89.65|86.77|84.89|82.01|0
1649944200000|2022-04-14 13:50:00|86.57|83.69|88.7|85.82|89.64|86.76|86.42|83.54|0
1649944500000|2022-04-14 13:55:00|88.62|85.74|88.62|85.74|89.25|86.37|87.92|85.04|0
1649944800000|2022-04-14 14:00:00|88.35|85.47|86.99|84.11|88.66|85.78|85.99|83.11|0
1649945100000|2022-04-14 14:05:00|87.07|84.19|93.16|90.28|94.06|91.18|85.99|83.11|0
1649945400000|2022-04-14 14:10:00|93.41|90.53|92.02|89.14|93.81|90.93|91.3|88.42|0
1649945700000|2022-04-14 14:15:00|92.1|89.22|91.69|88.81|93.07|90.19|90.74|87.86|0
1649946000000|2022-04-14 14:20:00|91.93|89.05|91.29|88.41|92.26|89.38|90.02|87.14|0
1649946300000|2022-04-14 14:25:00|91.37|88.49|91.05|88.17|92.17|89.29|90.41|87.53|0
1649946600000|2022-04-14 14:30:00|91.09|88.21|90.01|87.13|91.6|88.72|89.23|86.35|0
1649946900000|2022-04-14 14:35:00|90.25|87.37|91.28|88.4|92.48|89.6|89.38|86.5|0
1649947200000|2022-04-14 14:40:00|91.44|88.56|91.24|88.36|92.16|89.28|90.28|87.4|0
1649947500000|2022-04-14 14:45:00|91.27|88.39|90.13|87.25|91.27|88.39|88.25|85.37|0
1649947800000|2022-04-14 14:50:00|90.37|87.49|90.53|87.65|91.69|88.81|90.37|87.49|0
1649948100000|2022-04-14 14:55:00|90.61|87.73|90.04|87.16|90.84|87.96|89.18|86.3|0
1649948400000|2022-04-14 15:00:00|90.28|87.4|89.09|86.21|90.84|87.96|88.59|85.71|0
1649948700000|2022-04-14 15:05:00|89.17|86.29|89.17|86.29|89.88|87|88.47|85.59|0
1649949000000|2022-04-14 15:10:00|89.33|86.45|89.24|86.36|90.19|87.31|88.38|85.5|0
1649949300000|2022-04-14 15:15:00|89.09|86.21|90.19|87.31|90.82|87.94|88.22|85.34|0
1649949600000|2022-04-14 15:20:00|90.11|87.23|88.06|85.18|91.14|88.26|88.06|85.18|0
1649949900000|2022-04-14 15:25:00|87.98|85.1|87.93|85.05|89.28|86.4|87.5|84.62|0
1649950200000|2022-04-14 15:30:00|87.89|85.01|88.82|85.94|88.98|86.1|87.5|84.62|0
1649950500000|2022-04-14 15:35:00|88.9|86.02|90.32|87.44|90.48|87.6|88.74|85.86|0
1649950800000|2022-04-14 15:40:00|90.24|87.36|92.08|89.2|92.32|89.44|90.08|87.2|0
1649951100000|2022-04-14 15:45:00|92.16|89.28|91.91|89.03|92.56|89.68|91.43|88.55|0
1649951400000|2022-04-14 15:50:00|91.83|88.95|92.56|89.68|92.56|89.68|91.83|88.95|0
1649951700000|2022-04-14 15:55:00|92.47|89.59|92.71|89.83|93.04|90.16|90.3|87.42|0
1649952000000|2022-04-14 16:00:00|92.87|89.99|92.95|90.07|93.6|90.72|91.58|88.7|0
1649952300000|2022-04-14 16:05:00|93.11|90.23|91.74|88.86|93.19|90.31|91.42|88.54|0
1649952600000|2022-04-14 16:10:00|91.82|88.94|92.86|89.98|92.94|90.06|91.5|88.62|0
1649952900000|2022-04-14 16:15:00|92.78|89.9|93.34|90.46|93.75|90.87|92.26|89.38|0
1649953200000|2022-04-14 16:20:00|93.26|90.38|93.75|90.87|94.4|91.52|93.26|90.38|0
1649953500000|2022-04-14 16:25:00|93.66|90.78|94.97|92.09|95.3|92.42|93.42|90.54|0
1649953800000|2022-04-14 16:30:00|95.05|92.17|94.97|92.09|95.47|92.59|94.31|91.43|0
1649954100000|2022-04-14 16:35:00|95.13|92.25|95.29|92.41|95.38|92.5|94.64|91.76|0
1649954400000|2022-04-14 16:40:00|95.38|92.5|96.49|93.61|96.54|93.66|95.29|92.41|0
1649954700000|2022-04-14 16:45:00|96.53|93.65|96.66|93.78|96.87|93.99|96.12|93.24|0
1649955000000|2022-04-14 16:50:00|96.7|93.82|96.78|93.9|96.86|93.98|96.36|93.48|0
1649955300000|2022-04-14 16:55:00|96.69|93.81|95.03|92.15|96.78|93.9|94.87|91.99|0
1649955600000|2022-04-14 17:00:00|94.95|92.07|95.03|92.15|95.44|92.56|94.37|91.49|0
1649955900000|2022-04-14 17:05:00|95.11|92.23|95.77|92.89|96.1|93.22|94.94|92.06|0
1649956200000|2022-04-14 17:10:00|95.81|92.93|96.01|93.13|96.09|93.21|94.53|91.65|0
1649956500000|2022-04-14 17:15:00|95.76|92.88|96.09|93.21|96.43|93.55|95.18|92.3|0
1649956800000|2022-04-14 17:20:00|96.17|93.29|95.59|92.71|96.17|93.29|95.26|92.38|0
1649957100000|2022-04-14 17:25:00|95.34|92.46|95.25|92.37|95.83|92.95|95.05|92.17|0
1649957400000|2022-04-14 17:30:00|95.21|92.33|94.59|91.71|95.5|92.62|94.34|91.46|0
1649957700000|2022-04-14 17:35:00|94.51|91.63|94.34|91.46|94.51|91.63|93.69|90.81|0
1649958000000|2022-04-14 17:40:00|94.3|91.42|93.11|90.23|94.5|91.62|92.79|89.91|0
1649958300000|2022-04-14 17:45:00|92.95|90.07|91.98|89.1|93.03|90.15|91.74|88.86|0
1649958600000|2022-04-14 17:50:00|91.9|89.02|92.62|89.74|92.62|89.74|91.58|88.7|0
1649958900000|2022-04-14 17:55:00|92.54|89.66|90.85|87.97|92.62|89.74|90.85|87.97|0
1649959200000|2022-04-14 18:00:00|90.93|88.05|89.66|86.78|91.01|88.13|89.34|86.46|0
1649959500000|2022-04-14 18:05:00|89.58|86.7|90.84|87.96|91.08|88.2|89.5|86.62|0
1649959800000|2022-04-14 18:10:00|90.76|87.88|90.52|87.64|91.16|88.28|90.2|87.32|0
1649960100000|2022-04-14 18:15:00|90.2|87.32|91.87|88.99|91.95|89.07|89.97|87.09|0
1649960400000|2022-04-14 18:20:00|92.16|89.28|93.32|90.44|93.41|90.53|92.11|89.23|0
1649960700000|2022-04-14 18:25:00|93.16|90.28|92.23|89.35|93.57|90.69|91.71|88.83|0
1649961000000|2022-04-14 18:30:00|92.11|89.23|93.48|90.6|93.81|90.93|91.46|88.58|0
1649961300000|2022-04-14 18:35:00|93.52|90.64|93.88|91|94.21|91.33|93.15|90.27|0
1649961600000|2022-04-14 18:40:00|93.8|90.92|93.39|90.51|93.88|91|93.23|90.35|0
1649961900000|2022-04-14 18:45:00|93.43|90.55|93.55|90.67|94.04|91.16|92.9|90.02|0
1649962200000|2022-04-14 18:50:00|93.47|90.59|96.18|93.3|96.43|93.55|93.3|90.42|0
1649962500000|2022-04-14 18:55:00|96.1|93.22|97.26|94.38|97.35|94.47|96.1|93.22|0
1649962800000|2022-04-14 19:00:00|97.35|94.47|97.25|94.37|98.35|95.47|95.91|93.03|0
1649963100000|2022-04-14 19:05:00|97.17|94.29|99.02|96.14|99.02|96.14|96.75|93.87|0
1649963400000|2022-04-14 19:10:00|98.85|95.97|98.33|95.45|99.35|96.47|98.25|95.37|0
1649963700000|2022-04-14 19:15:00|98.17|95.29|96.07|93.19|98.17|95.29|95.82|92.94|0
1649964000000|2022-04-14 19:20:00|96.15|93.27|96.9|94.02|97.23|94.35|95.74|92.86|0
1649964300000|2022-04-14 19:25:00|96.82|93.94|98.24|95.36|98.49|95.61|96.82|93.94|0
1649964600000|2022-04-14 19:30:00|98.07|95.19|99.85|96.97|99.93|97.05|98.07|95.19|0
1649964900000|2022-04-14 19:35:00|99.76|96.88|100.27|97.39|100.27|97.39|98.99|96.11|0
1649965200000|2022-04-14 19:40:00|100.1|97.22|98.39|95.51|100.44|97.56|98.31|95.43|0
1649965500000|2022-04-14 19:45:00|98.23|95.35|99.49|96.61|100.01|97.13|98.14|95.26|0
1649965800000|2022-04-14 19:50:00|100.18|97.3|101.2|98.32|101.9|99.02|100.18|97.3|0
1649966100000|2022-04-14 19:55:00|100.86|97.98|102.59|99.71|103.29|100.41|100.43|97.55|0
1649966400000|2022-04-14 20:00:00|102.68|99.8|103.37|100.49|103.46|100.58|102.15|99.27|0
1649966700000|2022-04-14 20:05:00|103.28|100.4|103.28|100.4|103.46|100.58|103.02|100.14|0
1649967000000|2022-04-14 20:10:00|103.37|100.49|103.45|100.57|103.46|100.58|103.19|100.31|0
1650265500000|2022-04-18 07:05:00|111.5|108.62|111.69|108.81|111.69|108.81|111.41|108.53|0
1650265800000|2022-04-18 07:10:00|111.59|108.71|111.4|108.52|111.68|108.8|111.13|108.25|0
1650266100000|2022-04-18 07:15:00|111.5|108.62|111.49|108.61|111.68|108.8|111.31|108.43|0
1650266400000|2022-04-18 07:20:00|111.54|108.66|111.26|108.38|111.77|108.89|111.21|108.33|0
1650266700000|2022-04-18 07:25:00|111.21|108.33|111.3|108.42|111.3|108.42|110.7|107.82|0
1650267000000|2022-04-18 07:30:00|111.35|108.47|111.29|108.41|111.76|108.88|111.29|108.41|0
1650267300000|2022-04-18 07:35:00|111.11|108.23|112.12|109.24|112.92|110.04|111.02|108.14|0
1650267600000|2022-04-18 07:40:00|112.03|109.15|112.26|109.38|112.49|109.61|111.75|108.87|0
1650267900000|2022-04-18 07:45:00|112.12|109.24|111.56|108.68|112.21|109.33|111.42|108.54|0
1650268200000|2022-04-18 07:50:00|111.61|108.73|111.37|108.49|111.74|108.86|111.28|108.4|0
1650268500000|2022-04-18 07:55:00|111.46|108.58|111.32|108.44|111.64|108.76|111.14|108.26|0
1650268800000|2022-04-18 08:00:00|111.36|108.48|108.8|105.92|111.36|108.48|108.57|105.69|0
1650269100000|2022-04-18 08:05:00|108.75|105.87|108.96|106.56|109.55|107.15|108.6|105.73|0
1650269400000|2022-04-18 08:10:00|108.91|106.51|109.27|106.87|109.41|107.01|108.91|106.51|0
1650269700000|2022-04-18 08:15:00|109.18|106.78|108.63|106.23|109.27|106.87|108.63|106.23|0
1650270000000|2022-04-18 08:20:00|108.68|106.28|108.9|106.5|108.9|106.5|108.27|105.87|0
1650270300000|2022-04-18 08:25:00|108.81|106.41|108.9|106.5|108.9|106.5|108.54|106.14|0
1650270600000|2022-04-18 08:30:00|108.81|106.41|108.98|106.58|109.17|106.77|108.8|106.4|0
1650270900000|2022-04-18 08:35:00|108.94|106.54|108.98|106.58|109.21|106.81|108.8|106.4|0
1650271200000|2022-04-18 08:40:00|109.07|106.67|108.84|106.44|109.16|106.76|108.84|106.44|0
1650271500000|2022-04-18 08:45:00|108.79|106.39|108.84|106.44|108.97|106.57|108.79|106.39|0
1650271800000|2022-04-18 08:50:00|108.79|106.39|109.47|107.07|109.51|107.11|108.79|106.39|0
1650272100000|2022-04-18 08:55:00|109.51|107.11|109.78|107.38|109.87|107.47|109.42|107.02|0
1650272400000|2022-04-18 09:00:00|109.69|107.29|109.87|107.47|110.15|107.75|109.3|106.9|0
1650272700000|2022-04-18 09:05:00|109.83|107.43|109.91|107.51|110.01|107.61|109.73|107.33|0
1650273000000|2022-04-18 09:10:00|109.96|107.56|110.41|108.01|110.41|108.01|109.91|107.51|0
1650273300000|2022-04-18 09:15:00|110.37|107.97|110.59|108.19|110.59|108.19|110.04|107.64|0
1650273600000|2022-04-18 09:20:00|110.64|108.24|112.35|109.95|112.81|110.41|110.64|108.24|0
1650273900000|2022-04-18 09:25:00|112.39|109.99|112.06|109.66|112.39|109.99|111.69|109.29|0
1650274200000|2022-04-18 09:30:00|112.16|109.76|111.69|109.29|112.16|109.76|111.6|109.2|0
1650274500000|2022-04-18 09:35:00|111.64|109.24|111.68|109.28|111.78|109.38|111.4|109|0
1650274800000|2022-04-18 09:40:00|111.73|109.33|111.77|109.37|111.87|109.47|111.4|109|0
1650275100000|2022-04-18 09:45:00|111.73|109.33|111.54|109.14|111.95|109.55|111.49|109.09|0
1650275400000|2022-04-18 09:50:00|111.49|109.09|111.48|109.08|111.86|109.46|111.48|109.08|0
1650275700000|2022-04-18 09:55:00|111.53|109.13|111.43|109.03|111.67|109.27|111.39|108.99|0
1650276000000|2022-04-18 10:00:00|111.48|109.08|110.83|108.43|111.57|109.17|110.74|108.34|0
1650276300000|2022-04-18 10:05:00|110.88|108.48|110.59|108.19|111.1|108.7|110.46|108.06|0
1650276600000|2022-04-18 10:10:00|110.64|108.24|110.63|108.23|110.82|108.42|110.5|108.1|0
1650276900000|2022-04-18 10:15:00|110.73|108.33|110.81|108.41|110.82|108.42|110.54|108.14|0
1650277200000|2022-04-18 10:20:00|110.91|108.51|110.81|108.41|110.91|108.51|110.44|108.04|0
1650277500000|2022-04-18 10:25:00|110.72|108.32|109.29|106.89|110.72|108.32|109.06|106.66|0
1650277800000|2022-04-18 10:30:00|109.25|106.85|109.65|107.25|109.79|107.39|109.25|106.85|0
1650278100000|2022-04-18 10:35:00|109.61|107.21|109.88|107.48|109.97|107.57|109.61|107.21|0
1650278400000|2022-04-18 10:40:00|109.97|107.57|109.6|107.2|109.97|107.57|109.23|106.83|0
1650278700000|2022-04-18 10:45:00|109.69|107.29|109.55|107.15|109.69|107.29|109.32|106.92|0
1650279000000|2022-04-18 10:50:00|109.5|107.1|109.59|107.19|109.68|107.28|109.32|106.92|0
1650279300000|2022-04-18 10:55:00|109.68|107.28|109.77|107.37|109.86|107.46|109.31|106.91|0
1650279600000|2022-04-18 11:00:00|109.31|106.91|108.53|106.13|109.31|106.91|108.4|106|0
1650279900000|2022-04-18 11:05:00|108.58|106.18|107.4|105|108.58|106.18|107.04|104.64|0
1650280200000|2022-04-18 11:10:00|107.31|104.91|105.69|103.29|107.4|105|105.51|103.11|0
1650280500000|2022-04-18 11:15:00|105.65|103.25|105.33|102.93|105.96|103.56|105.07|102.67|0
1650280800000|2022-04-18 11:20:00|105.42|103.02|105.95|103.55|106.04|103.64|105.24|102.84|0
1650281100000|2022-04-18 11:25:00|105.91|103.51|106.12|103.72|106.3|103.9|105.86|103.46|0
1650281400000|2022-04-18 11:30:00|106.08|103.68|106.03|103.63|106.39|103.99|105.86|103.46|0
1650281700000|2022-04-18 11:35:00|106.12|103.72|106.83|104.43|106.92|104.52|106.12|103.72|0
1650282000000|2022-04-18 11:40:00|106.92|104.52|106.74|104.34|107.46|105.06|106.74|104.34|0
1650282300000|2022-04-18 11:45:00|106.83|104.43|107.45|105.05|107.5|105.1|106.83|104.43|0
1650282600000|2022-04-18 11:50:00|107.54|105.14|107.45|105.05|107.9|105.5|107.27|104.87|0
1650282900000|2022-04-18 11:55:00|107.4|105|107.8|105.4|108.08|105.68|107.4|105|0
1650283200000|2022-04-18 12:00:00|107.71|105.31|107.31|104.91|107.98|105.58|107.08|104.68|0
1650283500000|2022-04-18 12:05:00|107.35|104.95|107.89|105.49|108.16|105.76|106.9|104.5|0
1650283800000|2022-04-18 12:10:00|107.84|105.44|108.42|106.02|108.61|106.21|107.7|105.3|0
1650284100000|2022-04-18 12:15:00|108.33|105.93|108.1|105.7|108.93|106.53|107.88|105.48|0
1650284400000|2022-04-18 12:20:00|108.15|105.75|107.78|105.38|108.15|105.75|107.6|105.2|0
1650284700000|2022-04-18 12:25:00|107.87|105.47|107.28|104.88|107.87|105.47|107.15|104.75|0
1650285000000|2022-04-18 12:30:00|107.24|104.84|107.5|105.1|108|105.6|107.15|104.75|0
1650285300000|2022-04-18 12:35:00|107.41|105.01|106.47|104.07|107.41|105.01|106.07|103.67|0
1650285600000|2022-04-18 12:40:00|106.42|104.02|107.22|104.82|107.31|104.91|106.24|103.84|0
1650285900000|2022-04-18 12:45:00|107.13|104.73|107.04|104.64|107.4|105|106.95|104.55|0
1650286200000|2022-04-18 12:50:00|107.09|104.69|107.75|105.35|107.94|105.54|106.86|104.46|0
1650286500000|2022-04-18 12:55:00|107.66|105.26|107.93|105.53|107.98|105.58|106.94|104.54|0
1650286800000|2022-04-18 13:00:00|107.98|105.58|106.49|104.09|108.34|105.94|106.35|103.95|0
1650287100000|2022-04-18 13:05:00|106.58|104.18|106.57|104.17|106.76|104.36|106.31|103.91|0
1650287400000|2022-04-18 13:10:00|106.53|104.13|105.13|102.73|106.66|104.26|105.13|102.73|0
1650287700000|2022-04-18 13:15:00|105.04|102.64|105.48|103.08|105.48|103.08|104.68|102.28|0
1650288000000|2022-04-18 13:20:00|105.57|103.17|105.21|102.81|105.57|103.17|105.12|102.72|0
1650288300000|2022-04-18 13:25:00|105.3|102.9|106.28|103.88|106.64|104.24|105.3|102.9|0
1650288600000|2022-04-18 13:30:00|105.65|103.25|98.97|96.57|105.83|103.43|98.03|95.63|0
1650288900000|2022-04-18 13:35:00|99.4|97|98.83|96.43|99.48|97.08|96.62|94.22|0
1650289200000|2022-04-18 13:40:00|99.52|97.12|98.06|95.66|100.55|98.15|96.47|94.07|0
1650289500000|2022-04-18 13:45:00|97.56|95.16|98.4|96|99.85|97.45|97.56|95.16|0
1650289800000|2022-04-18 13:50:00|98.14|95.74|101.58|99.18|102.36|99.96|97.97|95.57|0
1650290100000|2022-04-18 13:55:00|101.66|99.26|102.14|99.74|103.06|100.66|101.66|99.26|0
1650290400000|2022-04-18 14:00:00|102.44|100.04|100.79|98.39|104.38|101.98|100.27|97.87|0
1650290700000|2022-04-18 14:05:00|100.61|98.21|104.02|101.62|104.02|101.62|100.44|98.04|0
1650291000000|2022-04-18 14:10:00|103.93|101.53|100.6|98.2|104.19|101.79|100.17|97.77|0
1650291300000|2022-04-18 14:15:00|100.43|98.03|100.08|97.68|101.29|98.89|99.83|97.43|0
1650291600000|2022-04-18 14:20:00|100|97.6|97.02|94.62|100.34|97.94|96.85|94.45|0
1650291900000|2022-04-18 14:25:00|96.93|94.53|99.04|96.64|99.22|96.82|96.43|94.03|0
1650292200000|2022-04-18 14:30:00|98.79|96.39|97.68|95.28|99.13|96.73|97.68|95.28|0
1650292500000|2022-04-18 14:35:00|97.6|95.2|97.51|95.11|98.87|96.47|97.43|95.03|0
1650292800000|2022-04-18 14:40:00|97.17|94.77|97.17|94.77|97.93|95.53|96.42|94.02|0
1650293100000|2022-04-18 14:45:00|97.08|94.68|97.59|95.19|98.35|95.95|96.66|94.26|0
1650293400000|2022-04-18 14:50:00|97.67|95.27|99.54|97.14|99.88|97.48|97.58|95.18|0
1650293700000|2022-04-18 14:55:00|99.45|97.05|97.44|95.04|100.57|98.17|97.4|95|0
1650294000000|2022-04-18 15:00:00|97.49|95.09|96.55|94.15|98.25|95.85|96.55|94.15|0
1650294300000|2022-04-18 15:05:00|96.46|94.06|97.48|95.08|97.48|95.08|96.21|93.81|0
1650294600000|2022-04-18 15:10:00|97.65|95.25|97.73|95.33|97.9|95.5|96.96|94.56|0
1650294900000|2022-04-18 15:15:00|97.81|95.41|99.27|96.87|99.79|97.39|97.56|95.16|0
1650295200000|2022-04-18 15:20:00|99.18|96.78|101.62|99.22|101.71|99.31|98.84|96.44|0
1650295500000|2022-04-18 15:25:00|101.8|99.4|101.39|98.99|103.29|100.89|101.04|98.64|0
1650295800000|2022-04-18 15:30:00|101.48|99.08|102.09|99.69|102.72|100.32|101.13|98.73|0
1650296100000|2022-04-18 15:35:00|102.01|99.61|103.25|100.85|103.69|101.29|101.92|99.52|0
1650296400000|2022-04-18 15:40:00|103.33|100.93|102.97|100.57|103.96|101.56|102.62|100.22|0
1650296700000|2022-04-18 15:45:00|102.88|100.48|105.03|102.63|105.12|102.72|102.88|100.48|0
1650297000000|2022-04-18 15:50:00|104.94|102.54|103.41|101.01|105.21|102.81|103.41|101.01|0
1650297300000|2022-04-18 15:55:00|103.55|101.15|101.98|99.58|103.68|101.28|101.81|99.41|0
1650297600000|2022-04-18 16:00:00|102.07|99.67|102.96|100.56|103.67|101.27|101.72|99.32|0
1650297900000|2022-04-18 16:05:00|103|100.6|103.62|101.22|103.67|101.27|102.15|99.75|0
1650298200000|2022-04-18 16:10:00|103.76|101.36|105.19|102.79|105.65|103.25|103.4|101|0
1650298500000|2022-04-18 16:15:00|105.28|102.88|106.84|104.44|107.12|104.72|104.85|102.45|0
1650298800000|2022-04-18 16:20:00|106.93|104.53|106.38|103.98|107.12|104.72|106.29|103.89|0
1650299100000|2022-04-18 16:25:00|106.29|103.89|107.2|104.8|107.66|105.26|106.29|103.89|0
1650299400000|2022-04-18 16:30:00|107.29|104.89|107.1|104.7|108.02|105.62|106.65|104.25|0
1650299700000|2022-04-18 16:35:00|107.01|104.61|107.1|104.7|107.56|105.16|106.28|103.88|0
1650300000000|2022-04-18 16:40:00|106.83|104.43|106.09|103.69|108.29|105.89|105.91|103.51|0
1650300300000|2022-04-18 16:45:00|106|103.6|106.78|104.38|107.14|104.74|105.37|102.97|0
1650300600000|2022-04-18 16:50:00|106.69|104.29|105.32|102.92|106.87|104.47|105.05|102.65|0
1650300900000|2022-04-18 16:55:00|105.23|102.83|105.41|103.01|105.68|103.28|104.69|102.29|0
1650301200000|2022-04-18 17:00:00|105.23|102.83|105.45|103.05|105.95|103.55|104.96|102.56|0
1650301500000|2022-04-18 17:05:00|105.41|103.01|103.26|100.86|105.58|103.18|103.26|100.86|0
1650301800000|2022-04-18 17:10:00|103.17|100.77|102.99|100.59|103.26|100.86|101.84|99.44|0
1650302100000|2022-04-18 17:15:00|103.07|100.67|103.88|101.48|104.19|101.79|101.76|99.36|0
1650302400000|2022-04-18 17:20:00|103.71|101.31|102.45|100.05|104.24|101.84|101.92|99.52|0
1650302700000|2022-04-18 17:25:00|102.36|99.96|101.3|98.9|102.72|100.32|101.3|98.9|0
1650303000000|2022-04-18 17:30:00|101.39|98.99|96.84|94.44|101.56|99.16|96.84|94.44|0
1650303300000|2022-04-18 17:35:00|96.79|94.39|95.46|93.06|96.96|94.56|93.22|90.82|0
1650303600000|2022-04-18 17:40:00|95.21|92.81|94.95|92.55|95.8|93.4|94.87|92.47|0
1650303900000|2022-04-18 17:45:00|95.12|92.72|94.11|91.71|95.71|93.31|93.95|91.55|0
1650304200000|2022-04-18 17:50:00|94.36|91.96|94.53|92.13|95.2|92.8|94.03|91.63|0
1650304500000|2022-04-18 17:55:00|94.44|92.04|95.02|92.62|95.57|93.17|93.11|90.71|0
1650304800000|2022-04-18 18:00:00|94.73|92.33|94.68|92.28|95.27|92.87|93.69|91.29|0
1650305100000|2022-04-18 18:05:00|94.85|92.45|95.52|93.12|95.94|93.54|94.56|92.16|0
1650305400000|2022-04-18 18:10:00|95.6|93.2|95.6|93.2|96.62|94.22|95.6|93.2|0
1650305700000|2022-04-18 18:15:00|95.56|93.16|96.87|94.47|97.98|95.58|94.17|91.77|0
1650306000000|2022-04-18 18:20:00|96.78|94.38|93.28|90.88|97.12|94.72|93.28|90.88|0
1650306300000|2022-04-18 18:25:00|93.19|90.79|95.19|92.79|95.75|93.35|92.53|90.13|0
1650306600000|2022-04-18 18:30:00|95.11|92.71|94.18|91.78|95.24|92.84|94.02|91.62|0
1650306900000|2022-04-18 18:35:00|94.14|91.74|94.6|92.2|94.85|92.45|93.43|91.03|0
1650307200000|2022-04-18 18:40:00|94.51|92.11|95.52|93.12|95.78|93.38|94.01|91.61|0
1650307500000|2022-04-18 18:45:00|95.44|93.04|95.94|93.54|96.79|94.39|95.27|92.87|0
1650307800000|2022-04-18 18:50:00|96.11|93.71|95.26|92.86|96.28|93.88|94.59|92.19|0
1650308100000|2022-04-18 18:55:00|95.39|92.99|96.86|94.46|97.12|94.72|95.26|92.86|0
1650308400000|2022-04-18 19:00:00|97.04|94.64|97.97|95.57|98.15|95.75|96.44|94.04|0
1650308700000|2022-04-18 19:05:00|97.89|95.49|98.23|95.83|98.49|96.09|97.03|94.63|0
1650309000000|2022-04-18 19:10:00|98.32|95.92|99.18|96.78|99.96|97.56|97.11|94.71|0
1650309300000|2022-04-18 19:15:00|99.09|96.69|99.78|97.38|99.96|97.56|98.22|95.82|0
1650309600000|2022-04-18 19:20:00|99.74|97.34|100.83|98.43|101.27|98.87|98.91|96.51|0
1650309900000|2022-04-18 19:25:00|101.18|98.78|101.02|98.62|101.28|98.88|99.22|96.82|0
1650310200000|2022-04-18 19:30:00|101.15|98.75|104.58|102.18|104.94|102.54|101.15|98.75|0
1650310500000|2022-04-18 19:35:00|104.67|102.27|105.48|103.08|105.85|103.45|104.3|101.9|0
1650310800000|2022-04-18 19:40:00|105.39|102.99|104.66|102.26|106.3|103.9|103.85|101.45|0
1650311100000|2022-04-18 19:45:00|105.02|102.62|106.44|103.56|106.72|103.89|105.02|102.62|0
1650311400000|2022-04-18 19:50:00|106.53|103.65|104.26|101.38|107.26|104.38|103.99|101.11|0
1650311700000|2022-04-18 19:55:00|104.35|101.47|99.13|96.25|104.53|101.65|99.13|96.25|0
1650312000000|2022-04-18 20:00:00|98.79|95.91|95.81|93.41|98.96|96.08|95.81|93.41|0
1650312300000|2022-04-18 20:05:00|96.15|93.75|94.35|91.95|98|95.6|93.61|91.21|0
1650312600000|2022-04-18 20:10:00|94.27|91.87|94.6|92.2|94.94|92.54|94.06|91.66|0
1650312900000|2022-04-18 20:15:00|94.27|91.87|93.63|90.83|94.63|91.87|93.14|90.34|0
1650313200000|2022-04-18 20:20:00|93.55|90.75|93.46|90.66|93.63|90.83|93.34|90.54|0
1650313500000|2022-04-18 20:25:00|93.63|90.83|94.2|91.4|94.54|91.74|93.62|90.82|0
1650313800000|2022-04-18 20:30:00|94.29|91.49|94.53|91.73|94.95|92.15|94.29|91.49|0
1650314100000|2022-04-18 20:35:00|94.45|91.65|94.45|91.65|94.53|91.73|94.28|91.48|0
1650314400000|2022-04-18 20:40:00|94.36|91.56|94.19|91.39|94.36|91.56|94.19|91.39|0
1650314700000|2022-04-18 20:45:00|94.27|91.47|94.77|91.97|94.77|91.97|94.02|91.22|0
1650315000000|2022-04-18 20:50:00|94.69|91.89|94.77|91.97|94.77|91.97|94.6|91.8|0
1650315300000|2022-04-18 20:55:00|95.32|92.52|95.37|92.57|95.37|92.57|95.24|92.44|0
1650315600000|2022-04-18 21:00:00|95.38|92.58|95.01|92.21|95.38|92.58|94.98|92.18|0
1650315900000|2022-04-18 21:05:00|95|92.2|95.09|92.29|95.1|92.3|95|92.2|0
1650316200000|2022-04-18 21:10:00|95.04|92.24|95.24|92.44|95.34|92.54|95.04|92.24|0
1650316500000|2022-04-18 21:15:00|95.23|92.43|95.36|92.56|95.41|92.61|95.23|92.43|0
1650316800000|2022-04-18 21:20:00|95.37|92.57|95.12|92.32|95.37|92.57|95.12|92.32|0
1650317100000|2022-04-18 21:25:00|95.11|92.31|95.28|92.48|95.29|92.49|95.09|92.29|0
1650317400000|2022-04-18 21:30:00|95.29|92.49|95.26|92.46|95.32|92.52|95.26|92.46|0
1650317700000|2022-04-18 21:35:00|95.23|92.43|95.06|92.26|95.25|92.45|95.06|92.26|0
1650318000000|2022-04-18 21:40:00|95.03|92.23|94.94|92.14|95.08|92.28|94.91|92.11|0
1650318300000|2022-04-18 21:45:00|94.91|92.11|95.02|92.22|95.02|92.22|94.86|92.06|0
1650318600000|2022-04-18 21:50:00|94.92|92.12|94.86|92.06|95.02|92.22|94.74|91.94|0
1650318900000|2022-04-18 21:55:00|94.91|92.11|94.89|92.09|94.91|92.11|94.7|91.9|0
1650319200000|2022-04-18 22:00:00|94.98|92.18|94.93|92.13|95.52|92.72|94.68|91.88|0
1650319500000|2022-04-18 22:05:00|94.85|92.05|95.6|92.8|95.6|92.8|94.85|92.05|0
1650319800000|2022-04-18 22:10:00|95.68|92.88|95.09|92.29|95.77|92.97|95.01|92.21|0
1650320100000|2022-04-18 22:15:00|95.05|92.25|95.34|92.54|95.51|92.71|94.92|92.12|0
1650320400000|2022-04-18 22:20:00|95.21|92.41|94.83|92.03|95.34|92.54|94.83|92.03|0
1650320700000|2022-04-18 22:25:00|94.75|91.95|94.49|91.69|94.83|92.03|94.49|91.69|0
1650321000000|2022-04-18 22:30:00|94.57|91.77|94.07|91.27|94.57|91.77|93.74|90.94|0
1650321300000|2022-04-18 22:35:00|94.15|91.35|94.32|91.52|94.4|91.6|93.82|91.02|0
1650321600000|2022-04-18 22:40:00|94.36|91.56|94.56|91.76|94.56|91.76|94.15|91.35|0
1650321900000|2022-04-18 22:45:00|94.48|91.68|94.47|91.67|94.64|91.84|94.39|91.59|0
1650322200000|2022-04-18 22:50:00|94.39|91.59|94.64|91.84|94.64|91.84|94.39|91.59|0
1650322500000|2022-04-18 22:55:00|94.55|91.75|94.88|92.08|94.88|92.08|94.55|91.75|0
1650322800000|2022-04-18 23:00:00|94.8|92|94.21|91.41|94.8|92|94.05|91.25|0
1650323100000|2022-04-18 23:05:00|94.29|91.49|94.62|91.82|94.63|91.83|94.21|91.41|0
1650323400000|2022-04-18 23:10:00|94.54|91.74|94.79|91.99|94.92|92.12|94.54|91.74|0
1650323700000|2022-04-18 23:15:00|94.7|91.9|94.78|91.98|94.87|92.07|94.37|91.57|0
1650324000000|2022-04-18 23:20:00|94.7|91.9|94.78|91.98|94.95|92.15|94.53|91.73|0
1650324300000|2022-04-18 23:25:00|94.82|92.02|95.19|92.39|95.19|92.39|94.78|91.98|0
1650324600000|2022-04-18 23:30:00|95.28|92.48|95.11|92.31|95.36|92.56|95.11|92.31|0
1650324900000|2022-04-18 23:35:00|95.02|92.22|95.18|92.38|95.44|92.64|95.02|92.22|0
1650325200000|2022-04-18 23:40:00|95.1|92.3|94.93|92.13|95.1|92.3|94.93|92.13|0
1650325500000|2022-04-18 23:45:00|94.76|91.96|93.18|90.38|94.76|91.96|92.65|89.85|0
1650325800000|2022-04-18 23:50:00|93.1|90.3|91.86|89.06|93.26|90.46|91.7|88.9|0
1650326100000|2022-04-18 23:55:00|91.78|88.98|91.37|88.57|91.78|88.98|91.37|88.57|0
1650326400000|2022-04-19 00:00:00|91.45|88.65|92.1|89.3|92.1|89.3|91.45|88.65|0
1650326700000|2022-04-19 00:05:00|92.06|89.26|92.09|89.29|92.34|89.54|91.69|88.89|0
1650327000000|2022-04-19 00:10:00|92.17|89.37|91.84|89.04|92.26|89.46|91.6|88.8|0
1650327300000|2022-04-19 00:15:00|91.89|89.09|92.49|89.69|92.83|90.03|91.84|89.04|0
1650327600000|2022-04-19 00:20:00|92.41|89.61|92.53|89.73|92.74|89.94|92.41|89.61|0
1650327900000|2022-04-19 00:25:00|92.49|89.69|92.57|89.77|92.73|89.93|92.32|89.52|0
1650328200000|2022-04-19 00:30:00|92.53|89.73|92.65|89.85|92.98|90.18|92.4|89.6|0
1650328500000|2022-04-19 00:35:00|92.73|89.93|92.89|90.09|92.89|90.09|92.64|89.84|0
1650328800000|2022-04-19 00:40:00|92.85|90.05|93.96|91.16|93.96|91.16|92.85|90.05|0
1650329100000|2022-04-19 00:45:00|94.04|91.24|96.14|93.34|96.22|93.42|93.96|91.16|0
1650329400000|2022-04-19 00:50:00|96.1|93.3|96.05|93.25|96.98|94.18|95.88|93.08|0
1650329700000|2022-04-19 00:55:00|96.09|93.29|96.13|93.33|96.81|94.01|95.88|93.08|0
1650330000000|2022-04-19 01:00:00|96.3|93.5|96.89|94.09|97.49|94.69|96.04|93.24|0
1650330300000|2022-04-19 01:05:00|96.8|94|96.46|93.66|97.14|94.34|96.46|93.66|0
1650330600000|2022-04-19 01:10:00|96.54|93.74|95.61|92.81|96.71|93.91|95.36|92.56|0
1650330900000|2022-04-19 01:15:00|95.78|92.98|96.32|93.52|96.54|93.74|95.61|92.81|0
1650331200000|2022-04-19 01:20:00|96.36|93.56|95.35|92.55|96.53|93.73|95.35|92.55|0
1650331500000|2022-04-19 01:25:00|95.26|92.46|95.09|92.29|95.47|92.67|95.09|92.29|0
1650331800000|2022-04-19 01:30:00|95.17|92.37|94.92|92.12|95.26|92.46|94.63|91.83|0
1650332100000|2022-04-19 01:35:00|94.84|92.04|94.62|91.82|95|92.2|94.58|91.78|0
1650332400000|2022-04-19 01:40:00|94.71|91.91|95.37|92.57|95.5|92.7|94.58|91.78|0
1650332700000|2022-04-19 01:45:00|95.33|92.53|94.49|91.69|95.75|92.95|94.32|91.52|0
1650333000000|2022-04-19 01:50:00|94.57|91.77|94.82|92.02|95.28|92.48|94.57|91.77|0
1650333300000|2022-04-19 01:55:00|94.9|92.1|95.28|92.48|95.4|92.6|94.61|91.81|0
1650333600000|2022-04-19 02:00:00|95.32|92.52|95.15|92.35|95.65|92.85|95.15|92.35|0
1650333900000|2022-04-19 02:05:00|95.19|92.39|95.65|92.85|95.73|92.93|95.19|92.39|0
1650334200000|2022-04-19 02:10:00|95.73|92.93|96.32|93.52|96.49|93.69|95.56|92.76|0
1650334500000|2022-04-19 02:15:00|96.23|93.43|95.68|92.88|96.32|93.52|95.64|92.84|0
1650334800000|2022-04-19 02:20:00|95.72|92.92|95.89|93.09|96.06|93.26|95.72|92.92|0
1650335100000|2022-04-19 02:25:00|95.93|93.13|96.43|93.63|96.48|93.68|95.8|93|0
1650335400000|2022-04-19 02:30:00|96.47|93.67|96.22|93.42|96.56|93.76|96.22|93.42|0
1650335700000|2022-04-19 02:35:00|96.3|93.5|95.45|92.65|96.3|93.5|95.37|92.57|0
1650336000000|2022-04-19 02:40:00|95.54|92.74|95.53|92.73|95.79|92.99|95.53|92.73|0
1650336300000|2022-04-19 02:45:00|95.62|92.82|95.44|92.64|95.62|92.82|95.19|92.39|0
1650336600000|2022-04-19 02:50:00|95.4|92.6|95.19|92.39|95.53|92.73|95.15|92.35|0
1650336900000|2022-04-19 02:55:00|95.27|92.47|95.43|92.63|95.69|92.89|95.27|92.47|0
1650337200000|2022-04-19 03:00:00|95.39|92.59|95.26|92.46|95.52|92.72|95.18|92.38|0
1650337500000|2022-04-19 03:05:00|95.31|92.51|95.26|92.46|95.47|92.67|95.17|92.37|0
1650337800000|2022-04-19 03:10:00|95.17|92.37|94.67|91.87|95.34|92.54|94.5|91.7|0
1650338100000|2022-04-19 03:15:00|94.75|91.95|94.24|91.44|94.75|91.95|94.24|91.44|0
1650338400000|2022-04-19 03:20:00|94.16|91.36|93|90.2|94.24|91.44|92.83|90.03|0
1650338700000|2022-04-19 03:25:00|92.91|90.11|92.91|90.11|93.24|90.44|92.91|90.11|0
1650339000000|2022-04-19 03:30:00|92.74|89.94|92.74|89.94|92.91|90.11|92.45|89.65|0
1650339300000|2022-04-19 03:35:00|92.78|89.98|92.74|89.94|92.9|90.1|92.57|89.77|0
1650339600000|2022-04-19 03:40:00|92.78|89.98|92.81|90.01|92.9|90.1|92.57|89.77|0
1650339900000|2022-04-19 03:45:00|92.9|90.1|93.31|90.51|93.81|91.01|92.9|90.1|0
1650340200000|2022-04-19 03:50:00|93.35|90.55|93.3|90.5|93.39|90.59|93.06|90.26|0
1650340500000|2022-04-19 03:55:00|93.38|90.58|93.38|90.58|93.46|90.66|93.22|90.42|0
1650340800000|2022-04-19 04:00:00|93.3|90.5|93.79|90.99|93.79|90.99|93.21|90.41|0
1650341100000|2022-04-19 04:05:00|93.71|90.91|93.62|90.82|93.71|90.91|93.29|90.49|0
1650341400000|2022-04-19 04:10:00|93.54|90.74|93.78|90.98|93.86|91.06|93.45|90.65|0
1650341700000|2022-04-19 04:15:00|93.82|91.02|93.53|90.73|93.95|91.15|93.45|90.65|0
1650342000000|2022-04-19 04:20:00|93.61|90.81|93.77|90.97|93.82|91.02|93.53|90.73|0
1650342300000|2022-04-19 04:25:00|93.86|91.06|93.85|91.05|94.02|91.22|93.69|90.89|0
1650342600000|2022-04-19 04:30:00|93.9|91.1|93.68|90.88|94.1|91.3|93.68|90.88|0
1650342900000|2022-04-19 04:35:00|93.52|90.72|93.84|91.04|93.84|91.04|93.51|90.71|0
1650343200000|2022-04-19 04:40:00|93.93|91.13|93.59|90.79|94.01|91.21|93.59|90.79|0
1650343500000|2022-04-19 04:45:00|93.63|90.83|93.5|90.7|93.67|90.87|93.46|90.66|0
1650343800000|2022-04-19 04:50:00|93.59|90.79|93.25|90.45|93.67|90.87|93.17|90.37|0
1650344100000|2022-04-19 04:55:00|93.21|90.41|93.08|90.28|93.25|90.45|92.92|90.12|0
1650344400000|2022-04-19 05:00:00|93.16|90.36|93.74|90.94|93.74|90.94|92.83|90.03|0
1650344700000|2022-04-19 05:05:00|93.66|90.86|94.32|91.52|94.4|91.6|93.66|90.86|0
1650345000000|2022-04-19 05:10:00|94.23|91.43|94.4|91.6|94.48|91.68|94.07|91.27|0
1650345300000|2022-04-19 05:15:00|94.31|91.51|94.56|91.76|94.81|92.01|94.31|91.51|0
1650345600000|2022-04-19 05:20:00|94.64|91.84|94.56|91.76|94.73|91.93|94.56|91.76|0
1650345900000|2022-04-19 05:25:00|94.64|91.84|94.3|91.5|94.64|91.84|94.22|91.42|0
1650346200000|2022-04-19 05:30:00|94.38|91.58|94.63|91.83|94.63|91.83|94.3|91.5|0
1650346500000|2022-04-19 05:35:00|94.71|91.91|94.38|91.58|94.8|92|94.29|91.49|0
1650346800000|2022-04-19 05:40:00|94.46|91.66|94.2|91.4|94.59|91.79|93.95|91.15|0
1650347100000|2022-04-19 05:45:00|94.12|91.32|94.37|91.57|94.54|91.74|94.04|91.24|0
1650347400000|2022-04-19 05:50:00|94.28|91.48|93.86|91.06|94.37|91.57|93.74|90.94|0
1650347700000|2022-04-19 05:55:00|93.78|90.98|94.78|91.98|94.78|91.98|93.78|90.98|0
1650348000000|2022-04-19 06:00:00|94.86|92.06|94.77|91.97|95.62|92.82|94.32|91.52|0
1650348300000|2022-04-19 06:05:00|94.6|91.8|93.43|90.63|95.44|92.64|93.1|90.3|0
1650348600000|2022-04-19 06:10:00|93.52|90.72|93.02|90.22|93.85|91.05|93.02|90.22|0
1650348900000|2022-04-19 06:15:00|92.93|90.13|92.81|90.01|93.51|90.71|92.11|89.31|0
1650349200000|2022-04-19 06:20:00|92.85|90.05|92.15|89.35|92.85|90.05|91.69|88.89|0
1650349500000|2022-04-19 06:25:00|92.1|89.3|92.98|90.18|93.06|90.26|92.1|89.3|0
1650349800000|2022-04-19 06:30:00|93.06|90.26|93.39|90.59|93.8|91|92.98|90.18|0
1650350100000|2022-04-19 06:35:00|93.31|90.51|93.71|90.91|93.84|91.04|93.27|90.47|0
1650350400000|2022-04-19 06:40:00|93.63|90.83|93.3|90.5|93.8|91|93.21|90.41|0
1650350700000|2022-04-19 06:45:00|93.38|90.58|93.54|90.74|93.75|90.95|93.21|90.41|0
1650351000000|2022-04-19 06:50:00|93.58|90.78|93.95|91.15|94.03|91.23|93.37|90.57|0
1650351300000|2022-04-19 06:55:00|93.78|90.98|93.95|91.15|94.45|91.65|93.78|90.98|0
1650351600000|2022-04-19 07:00:00|94.03|91.23|95.31|91.95|96.54|93.74|94.03|91.23|0
1650351900000|2022-04-19 07:05:00|94.98|92.1|95.73|92.85|96.24|93.36|94.4|91.52|0
1650352200000|2022-04-19 07:10:00|95.9|93.02|98.11|95.23|98.11|95.23|95.9|93.02|0
1650352500000|2022-04-19 07:15:00|98.19|95.31|97.63|94.75|98.45|95.57|97.33|94.45|0
1650352800000|2022-04-19 07:20:00|97.68|94.8|97.5|94.62|98.44|95.56|97.29|94.41|0
1650353100000|2022-04-19 07:25:00|97.46|94.58|97.67|94.79|97.93|95.05|97.24|94.36|0
1650353400000|2022-04-19 07:30:00|97.75|94.87|98.39|95.51|98.43|95.55|97.24|94.36|0
1650353700000|2022-04-19 07:35:00|98.43|95.55|98.95|96.07|99.73|96.85|98.26|95.38|0
1650354000000|2022-04-19 07:40:00|99.08|96.2|98.94|96.06|99.64|96.76|98.77|95.89|0
1650354300000|2022-04-19 07:45:00|99.03|96.15|97.61|94.73|99.12|96.24|97.48|94.6|0
1650354600000|2022-04-19 07:50:00|97.56|94.68|97.3|94.42|97.65|94.77|97.22|94.34|0
1650354900000|2022-04-19 07:55:00|97.05|94.17|95.77|92.89|97.05|94.17|95.19|92.31|0
1650355200000|2022-04-19 08:00:00|95.94|93.06|95.43|92.55|95.94|93.06|94.93|92.05|0
1650355500000|2022-04-19 08:05:00|95.35|92.47|94.89|92.01|95.52|92.64|93.84|90.96|0
1650355800000|2022-04-19 08:10:00|94.84|91.96|94.95|92.07|95.34|92.46|94.33|91.45|0
1650356100000|2022-04-19 08:15:00|94.87|91.99|94.95|92.07|95.12|92.24|94.53|91.65|0
1650356400000|2022-04-19 08:20:00|95.03|92.15|93.87|91.47|95.12|92.24|93.54|91.14|0
1650356700000|2022-04-19 08:25:00|93.91|91.51|93.91|91.51|94.24|91.84|93.37|90.97|0
1650357000000|2022-04-19 08:30:00|93.78|91.38|93.74|91.34|94.2|91.8|93.11|90.71|0
1650357300000|2022-04-19 08:35:00|93.69|91.29|93.69|91.29|94.11|91.71|92.86|90.46|0
1650357600000|2022-04-19 08:40:00|93.77|91.37|95.02|92.62|95.15|92.75|93.44|91.04|0
1650357900000|2022-04-19 08:45:00|95.19|92.79|98.78|96.38|99.21|96.81|94.94|92.54|0
1650358200000|2022-04-19 08:50:00|98.95|96.55|99.97|97.09|100.23|97.35|98.43|95.79|0
1650358500000|2022-04-19 08:55:00|100.15|97.27|101.51|98.63|101.68|98.8|98.2|95.32|0
1650358800000|2022-04-19 09:00:00|101.38|98.5|101.77|98.89|102.3|99.42|101.24|98.36|0
1650359100000|2022-04-19 09:05:00|101.86|98.98|101.76|98.88|102.16|99.28|101.5|98.62|0
1650359400000|2022-04-19 09:10:00|101.68|98.8|102.51|99.63|102.91|100.03|101.59|98.71|0
1650359700000|2022-04-19 09:15:00|102.55|99.67|102.46|99.58|103|100.12|102.2|99.32|0
1650360000000|2022-04-19 09:20:00|102.55|99.67|103.61|100.73|103.7|100.82|102.02|99.14|0
1650360300000|2022-04-19 09:25:00|103.7|100.82|104.28|101.4|104.6|101.72|103.43|100.55|0
1650360600000|2022-04-19 09:30:00|104.5|101.62|104.06|101.18|105.04|102.16|103.28|100.4|0
1650360900000|2022-04-19 09:35:00|104.01|101.13|104.32|101.44|104.68|101.8|103.16|100.28|0
1650361200000|2022-04-19 09:40:00|104.23|101.35|104.05|101.17|104.86|101.98|103.78|100.9|0
1650361500000|2022-04-19 09:45:00|104.09|101.21|104.04|101.16|104.14|101.26|103.78|100.9|0
1650361800000|2022-04-19 09:50:00|103.95|101.07|105.25|102.37|105.39|102.51|103.86|100.98|0
1650362100000|2022-04-19 09:55:00|105.12|102.24|103.54|100.66|105.12|102.24|103.5|100.62|0
1650362400000|2022-04-19 10:00:00|103.63|100.75|103.97|101.57|104.39|101.62|103.14|100.26|0
1650362700000|2022-04-19 10:05:00|103.88|101.48|104.32|101.92|104.33|101.93|103.88|101.48|0
1650363000000|2022-04-19 10:10:00|104.28|101.88|103.69|101.29|104.86|102.46|103.69|101.29|0
1650363300000|2022-04-19 10:15:00|103.78|101.38|102.62|100.22|103.78|101.38|102.44|100.04|0
1650363600000|2022-04-19 10:20:00|102.71|100.31|101.82|99.42|102.71|100.31|101.82|99.42|0
1650363900000|2022-04-19 10:25:00|101.55|99.15|102.08|99.68|102.08|99.68|101.55|99.15|0
1650364200000|2022-04-19 10:30:00|102.17|99.77|102.69|100.29|102.69|100.29|102.08|99.68|0
1650364500000|2022-04-19 10:35:00|102.52|100.12|102.25|99.85|102.6|100.2|102.16|99.76|0
1650364800000|2022-04-19 10:40:00|102.33|99.93|101.36|98.96|102.78|100.38|101.27|98.87|0
1650365100000|2022-04-19 10:45:00|101.54|99.14|102.5|100.1|102.77|100.37|101.54|99.14|0
1650365400000|2022-04-19 10:50:00|102.41|100.01|101.53|99.13|102.68|100.28|101.53|99.13|0
1650365700000|2022-04-19 10:55:00|101.62|99.22|100.87|98.47|102.14|99.74|100.73|98.33|0
1650366000000|2022-04-19 11:00:00|100.65|98.25|99.86|97.46|100.91|98.51|99.6|97.2|0
1650366300000|2022-04-19 11:05:00|99.77|97.37|100.03|97.63|100.46|98.06|99.6|97.2|0
1650366600000|2022-04-19 11:10:00|100.07|97.67|100.28|97.88|100.55|98.15|100.02|97.62|0
1650366900000|2022-04-19 11:15:00|100.11|97.71|100.06|97.66|100.46|98.06|99.24|96.84|0
1650367200000|2022-04-19 11:20:00|100.02|97.62|99.57|97.17|101.31|98.91|99.31|96.91|0
1650367500000|2022-04-19 11:25:00|99.48|97.08|100.17|97.77|100.26|97.86|99.05|96.65|0
1650367800000|2022-04-19 11:30:00|100.09|97.69|100|97.6|100.26|97.86|99.74|97.34|0
1650368100000|2022-04-19 11:35:00|100.04|97.64|100.95|98.55|101.35|98.95|100|97.6|0
1650368400000|2022-04-19 11:40:00|100.87|98.47|100.6|98.2|101.04|98.64|100.07|97.67|0
1650368700000|2022-04-19 11:45:00|100.51|98.11|99.94|97.54|100.51|98.11|99.81|97.41|0
1650369000000|2022-04-19 11:50:00|99.9|97.5|98.59|96.19|99.9|97.5|98.33|95.93|0
1650369300000|2022-04-19 11:55:00|98.51|96.11|98.67|96.27|99.02|96.62|98.16|95.76|0
1650369600000|2022-04-19 12:00:00|98.59|96.19|98.67|96.27|99.36|96.96|98.58|96.18|0
1650369900000|2022-04-19 12:05:00|98.76|96.36|97.55|95.15|98.8|96.4|97.55|95.15|0
1650370200000|2022-04-19 12:10:00|97.63|95.23|98.27|95.87|98.36|95.96|97.12|94.72|0
1650370500000|2022-04-19 12:15:00|98.19|95.79|98.13|95.73|98.31|95.91|97.45|95.05|0
1650370800000|2022-04-19 12:20:00|98.05|95.65|98.82|96.42|99.08|96.68|97.79|95.39|0
1650371100000|2022-04-19 12:25:00|98.91|96.51|98.47|96.07|99.25|96.85|98.47|96.07|0
1650371400000|2022-04-19 12:30:00|98.56|96.16|97.78|95.38|98.64|96.24|97.52|95.12|0
1650371700000|2022-04-19 12:35:00|97.69|95.29|98.81|96.41|99.33|96.93|97.52|95.12|0
1650372000000|2022-04-19 12:40:00|98.89|96.49|99.15|96.75|99.33|96.93|98.46|96.06|0
1650372300000|2022-04-19 12:45:00|99.32|96.92|100.36|97.96|100.36|97.96|99.06|96.66|0
1650372600000|2022-04-19 12:50:00|100.28|97.88|100.1|97.7|100.36|97.96|99.92|97.52|0
1650372900000|2022-04-19 12:55:00|100.18|97.78|99.83|97.43|100.36|97.96|99.83|97.43|0
1650373200000|2022-04-19 13:00:00|99.92|97.52|100.09|97.69|100.26|97.86|99.13|96.73|0
1650373500000|2022-04-19 13:05:00|100.17|97.77|101.13|98.73|102.73|100.33|100.17|97.77|0
1650373800000|2022-04-19 13:10:00|101.22|98.82|100.87|98.47|101.57|99.17|100.61|98.21|0
1650374100000|2022-04-19 13:15:00|100.78|98.38|100.95|98.55|100.95|98.55|100.34|97.94|0
1650374400000|2022-04-19 13:20:00|101.04|98.64|99.55|97.15|101.39|98.99|99.55|97.15|0
1650374700000|2022-04-19 13:25:00|99.46|97.06|99.41|97.01|101.08|98.68|99.28|96.88|0
1650375000000|2022-04-19 13:30:00|99.37|96.97|96.62|94.22|99.89|97.49|96.02|93.62|0
1650375300000|2022-04-19 13:35:00|96.53|94.13|98.67|96.27|98.75|96.35|95.94|93.54|0
1650375600000|2022-04-19 13:40:00|99.1|96.7|93.92|91.52|99.36|96.96|92.92|90.52|0
1650375900000|2022-04-19 13:45:00|93.42|91.02|93.62|91.22|94.84|92.44|91.37|88.97|0
1650376200000|2022-04-19 13:50:00|93.21|90.81|89.87|87.47|94.12|91.72|89.63|87.23|0
1650376500000|2022-04-19 13:55:00|90.19|87.79|87.88|85.48|90.19|87.79|87.88|85.48|0
1650376800000|2022-04-19 14:00:00|87.72|85.32|87.48|85.08|88.67|86.27|87.01|84.61|0
1650377100000|2022-04-19 14:05:00|87.56|85.16|86.03|83.63|89.02|86.62|85.95|83.55|0
1650377400000|2022-04-19 14:10:00|85.87|83.47|86.18|83.78|86.25|83.85|83.8|81.4|0
1650377700000|2022-04-19 14:15:00|86.25|83.85|86.64|84.24|87.73|85.33|85.79|83.39|0
1650378000000|2022-04-19 14:20:00|86.56|84.16|85.47|83.07|87.02|84.62|85.32|82.92|0
1650378300000|2022-04-19 14:25:00|85.4|83|84|81.6|85.55|83.15|84|81.6|0
1650378600000|2022-04-19 14:30:00|83.7|81.3|83.54|81.14|84|81.6|82.94|80.54|0
1650378900000|2022-04-19 14:35:00|83.51|81.11|83.01|80.61|84.53|82.13|82.94|80.54|0
1650379200000|2022-04-19 14:40:00|83.05|80.65|82.14|79.74|83.31|80.91|81.66|79.26|0
1650379500000|2022-04-19 14:45:00|82.03|79.63|81.13|78.73|82.11|79.71|80.54|78.14|0
1650379800000|2022-04-19 14:50:00|81.21|78.81|82.85|80.45|82.85|80.45|80.99|78.59|0
1650380100000|2022-04-19 14:55:00|82.77|80.37|82.47|80.07|83.07|80.67|81.57|79.17|0
1650380400000|2022-04-19 15:00:00|82.62|80.22|81.43|79.03|83.8|81.4|81.35|78.95|0
1650380700000|2022-04-19 15:05:00|81.35|78.95|80.98|78.58|81.65|79.25|80.31|77.91|0
1650381000000|2022-04-19 15:10:00|80.9|78.5|81.19|78.79|81.42|79.02|80.68|78.28|0
1650381300000|2022-04-19 15:15:00|81.12|78.72|81.26|78.86|81.49|79.09|79.49|77.09|0
1650381600000|2022-04-19 15:20:00|81.34|78.94|79.56|77.16|81.71|79.31|79.49|77.09|0
1650381900000|2022-04-19 15:25:00|79.63|77.23|78.64|76.24|81.08|78.68|78.57|76.17|0
1650382200000|2022-04-19 15:30:00|78.49|76.09|79.67|77.27|80.04|77.64|78.28|75.88|0
1650382500000|2022-04-19 15:35:00|79.59|77.19|78.49|76.09|79.81|77.41|78.49|76.09|0
1650382800000|2022-04-19 15:40:00|78.56|76.16|78.41|76.01|78.92|76.52|78.12|75.72|0
1650383100000|2022-04-19 15:45:00|78.26|75.86|78.48|76.08|78.85|76.45|78.26|75.86|0
1650383400000|2022-04-19 15:50:00|78.41|76.01|77.53|75.13|78.41|76.01|77.1|74.7|0
1650383700000|2022-04-19 15:55:00|77.6|75.2|78.69|76.29|78.84|76.44|77.53|75.13|0
1650384000000|2022-04-19 16:00:00|78.62|76.22|78.76|76.36|79.57|77.17|78.54|76.14|0
1650384300000|2022-04-19 16:05:00|78.69|76.29|78.32|75.92|79.12|76.72|78.32|75.92|0
1650384600000|2022-04-19 16:10:00|78.46|76.06|78.9|76.5|79.04|76.64|78.31|75.91|0
1650384900000|2022-04-19 16:15:00|78.82|76.42|78.67|76.27|79.26|76.86|78.6|76.2|0
1650385200000|2022-04-19 16:20:00|78.75|76.35|78.09|75.69|78.75|76.35|77.94|75.54|0
1650385500000|2022-04-19 16:25:00|78.16|75.76|79.11|76.71|79.33|76.93|77.79|75.39|0
1650385800000|2022-04-19 16:30:00|79.03|76.63|78.88|76.48|79.47|77.07|78.74|76.34|0
1650386100000|2022-04-19 16:35:00|78.81|76.41|80.43|78.03|80.5|78.1|78.59|76.19|0
1650386400000|2022-04-19 16:40:00|80.35|77.95|79.83|77.43|80.5|78.1|79.54|77.14|0
1650386700000|2022-04-19 16:45:00|79.98|77.58|79.68|77.28|80.28|77.88|79.53|77.13|0
1650387000000|2022-04-19 16:50:00|79.75|77.35|79.08|76.68|79.83|77.43|78.72|76.32|0
1650387300000|2022-04-19 16:55:00|79.16|76.76|79.67|77.27|79.75|77.35|78.86|76.46|0
1650387600000|2022-04-19 17:00:00|79.45|77.05|79.3|76.9|79.82|77.42|78.86|76.46|0
1650387900000|2022-04-19 17:05:00|79.37|76.97|79.96|77.56|79.96|77.56|78.93|76.53|0
1650388200000|2022-04-19 17:10:00|79.88|77.48|79.66|77.26|80.26|77.86|79.66|77.26|0
1650388500000|2022-04-19 17:15:00|79.73|77.33|79.43|77.03|79.88|77.48|79.14|76.74|0
1650388800000|2022-04-19 17:20:00|79.51|77.11|79.8|77.4|79.8|77.4|78.84|76.44|0
1650389100000|2022-04-19 17:25:00|79.72|77.32|81.66|79.26|81.81|79.41|79.72|77.32|0
1650389400000|2022-04-19 17:30:00|81.74|79.34|80.38|77.98|81.74|79.34|80.01|77.61|0
1650389700000|2022-04-19 17:35:00|80.23|77.83|80.23|77.83|80.53|78.13|80.16|77.76|0
1650390000000|2022-04-19 17:40:00|80.2|77.8|80.97|78.57|80.97|78.57|80.16|77.76|0
1650390300000|2022-04-19 17:45:00|80.9|78.5|79.56|77.16|81.42|79.02|79.56|77.16|0
1650390600000|2022-04-19 17:50:00|79.7|77.3|78.67|76.27|79.7|77.3|78.23|75.83|0
1650390900000|2022-04-19 17:55:00|78.6|76.2|79.03|76.63|79.11|76.71|78.23|75.83|0
1650391200000|2022-04-19 18:00:00|79.11|76.71|79.4|77|79.69|77.29|78.88|76.48|0
1650391500000|2022-04-19 18:05:00|79.47|77.07|79.5|77.1|79.73|77.33|78.69|76.29|0
1650391800000|2022-04-19 18:10:00|79.35|76.95|80.54|78.14|81.67|79.27|79.35|76.95|0
1650392100000|2022-04-19 18:15:00|80.62|78.22|81.51|79.11|81.51|79.11|80.62|78.22|0
1650392400000|2022-04-19 18:20:00|81.44|79.04|80.31|77.91|81.66|79.26|80.23|77.83|0
1650392700000|2022-04-19 18:25:00|80.38|77.98|80.3|77.9|81.58|79.18|80.19|77.79|0
1650393000000|2022-04-19 18:30:00|80.38|77.98|80.67|78.27|80.9|78.5|79.56|77.16|0
1650393300000|2022-04-19 18:35:00|80.6|78.2|79.03|76.63|80.82|78.42|78.89|76.49|0
1650393600000|2022-04-19 18:40:00|79.11|76.71|78.74|76.34|79.4|77|78.44|76.04|0
1650393900000|2022-04-19 18:45:00|78.66|76.26|78.73|76.33|79.18|76.78|78.55|76.15|0
1650394200000|2022-04-19 18:50:00|78.66|76.26|78.73|76.33|79.02|76.62|77.85|75.45|0
1650394500000|2022-04-19 18:55:00|78.77|76.37|77.77|75.37|78.8|76.4|77.77|75.37|0
1650394800000|2022-04-19 19:00:00|77.92|75.52|78.13|75.73|78.21|75.81|77.41|75.01|0
1650395100000|2022-04-19 19:05:00|78.06|75.66|76.82|74.42|78.57|76.17|76.75|74.35|0
1650395400000|2022-04-19 19:10:00|76.9|74.5|74.54|72.14|77.26|74.86|74.54|72.14|0
1650395700000|2022-04-19 19:15:00|74.61|72.21|74.11|71.71|74.68|72.28|73.7|71.3|0
1650396000000|2022-04-19 19:20:00|74.04|71.64|73.62|71.22|74.53|72.13|73.48|71.08|0
1650396300000|2022-04-19 19:25:00|73.55|71.15|74.11|71.71|74.25|71.85|73.41|71.01|0
1650396600000|2022-04-19 19:30:00|74.04|71.64|73.54|71.14|74.18|71.78|72.85|70.45|0
1650396900000|2022-04-19 19:35:00|73.61|71.21|72.76|70.36|75.06|72.66|72.21|69.81|0
1650397200000|2022-04-19 19:40:00|72.9|70.5|74.3|71.9|74.65|72.25|72.9|70.5|0
1650397500000|2022-04-19 19:45:00|74.37|71.97|74.64|72.24|75.57|73.17|74.15|71.75|0
1650397800000|2022-04-19 19:50:00|73.52|71.12|74.15|71.75|74.15|71.75|71.86|69.46|0
1650398100000|2022-04-19 19:55:00|74.64|72.24|74.21|71.81|76.06|73.66|73.44|71.04|0
1650398400000|2022-04-19 20:00:00|74.14|71.74|79.63|77.23|79.71|77.31|74|71.6|0
1650398700000|2022-04-19 20:05:00|79.48|77.08|79.87|77.47|80.59|78.19|76.9|74.5|0
1650399000000|2022-04-19 20:10:00|79.76|77.36|81.52|79.12|81.78|79.38|79.65|77.25|0
1650399300000|2022-04-19 20:15:00|81.59|79.19|79.84|77.04|81.59|79.19|79.7|76.9|0
1650399600000|2022-04-19 20:20:00|79.92|77.12|79.25|76.45|79.92|77.12|79.1|76.3|0
1650399900000|2022-04-19 20:25:00|79.32|76.52|79.91|77.11|79.91|77.11|79.32|76.52|0
1650400200000|2022-04-19 20:30:00|79.84|77.04|79.83|77.03|79.98|77.18|79.54|76.74|0
1650400500000|2022-04-19 20:35:00|79.76|76.96|79.68|76.88|79.9|77.1|79.53|76.73|0
1650400800000|2022-04-19 20:40:00|79.6|76.8|79.9|77.1|79.9|77.1|79.31|76.51|0
1650401100000|2022-04-19 20:45:00|79.75|76.95|79.89|77.09|79.97|77.17|79.67|76.87|0
1650401400000|2022-04-19 20:50:00|79.82|77.02|79.74|76.94|79.97|77.17|79.74|76.94|0
1650401700000|2022-04-19 20:55:00|79.67|76.87|79.78|76.98|79.96|77.16|79.59|76.79|0
1650402000000|2022-04-19 21:00:00|79.75|76.95|79.91|77.11|79.93|77.13|79.72|76.92|0
1650402300000|2022-04-19 21:05:00|79.92|77.12|79.87|77.07|79.99|77.19|79.87|77.07|0
1650402600000|2022-04-19 21:10:00|79.86|77.06|79.95|77.15|79.98|77.18|79.85|77.05|0
1650402900000|2022-04-19 21:15:00|79.94|77.14|80.17|77.37|80.17|77.37|79.83|77.03|0
1650403200000|2022-04-19 21:20:00|80.18|77.38|80.09|77.29|80.19|77.39|80.05|77.25|0
1650403500000|2022-04-19 21:25:00|80.07|77.27|80.18|77.38|80.3|77.5|80.07|77.27|0
1650403800000|2022-04-19 21:30:00|80.16|77.36|80.29|77.49|80.45|77.65|80.15|77.35|0
1650404100000|2022-04-19 21:35:00|80.23|77.43|80.12|77.32|80.29|77.49|80.12|77.32|0
1650404400000|2022-04-19 21:40:00|80.18|77.38|80.27|77.47|80.38|77.58|80.15|77.35|0
1650404700000|2022-04-19 21:45:00|80.19|77.39|80.16|77.36|80.19|77.39|80.15|77.35|0
1650405000000|2022-04-19 21:50:00|80.14|77.34|80.22|77.42|80.26|77.46|80.14|77.34|0
1650405300000|2022-04-19 21:55:00|80.28|77.48|80.27|77.47|80.28|77.48|80.05|77.25|0
1650405600000|2022-04-19 22:00:00|80.17|77.37|80.28|77.48|80.54|77.74|79.83|77.03|0
1650405900000|2022-04-19 22:05:00|80.2|77.4|79.31|76.51|80.35|77.55|79.31|76.51|0
1650406200000|2022-04-19 22:10:00|79.38|76.58|79.16|76.36|79.53|76.73|79.08|76.28|0
1650406500000|2022-04-19 22:15:00|79.12|76.32|78.71|75.91|79.16|76.36|78.6|75.8|0
1650406800000|2022-04-19 22:20:00|78.64|75.84|78.86|76.06|79.15|76.35|78.64|75.84|0
1650407100000|2022-04-19 22:25:00|78.78|75.98|78.78|75.98|79.15|76.35|78.63|75.83|0
1650407400000|2022-04-19 22:30:00|78.7|75.9|78.19|75.39|78.78|75.98|78.19|75.39|0
1650407700000|2022-04-19 22:35:00|78.26|75.46|77.82|75.02|78.26|75.46|77.6|74.8|0
1650408000000|2022-04-19 22:40:00|77.86|75.06|78.11|75.31|78.25|75.45|77.86|75.06|0
1650408300000|2022-04-19 22:45:00|78.18|75.38|78.32|75.52|78.32|75.52|78.03|75.23|0
1650408600000|2022-04-19 22:50:00|78.4|75.6|78.46|75.66|78.61|75.81|78.28|75.48|0
1650408900000|2022-04-19 22:55:00|78.43|75.63|78.61|75.81|78.75|75.95|78.28|75.48|0
1650409200000|2022-04-19 23:00:00|78.53|75.73|79.19|76.39|79.49|76.69|78.46|75.66|0
1650409500000|2022-04-19 23:05:00|79.12|76.32|79.33|76.53|79.48|76.68|79.12|76.32|0
1650409800000|2022-04-19 23:10:00|79.3|76.5|79.33|76.53|79.56|76.76|79.19|76.39|0
1650410100000|2022-04-19 23:15:00|79.4|76.6|79.25|76.45|79.48|76.68|79.22|76.42|0
1650410400000|2022-04-19 23:20:00|79.22|76.42|79.18|76.38|79.25|76.45|78.88|76.08|0
1650410700000|2022-04-19 23:25:00|79.17|76.37|79.84|77.04|79.91|77.11|79.1|76.3|0
1650411000000|2022-04-19 23:30:00|79.76|76.96|80.06|77.26|80.06|77.26|79.61|76.81|0
1650411300000|2022-04-19 23:35:00|80.02|77.22|79.53|76.73|80.28|77.48|79.5|76.7|0
1650411600000|2022-04-19 23:40:00|79.46|76.66|78.86|76.06|79.46|76.66|78.86|76.06|0
1650411900000|2022-04-19 23:45:00|78.79|75.99|79.23|76.43|79.3|76.5|78.64|75.84|0
1650412200000|2022-04-19 23:50:00|79.3|76.5|78.93|76.13|79.3|76.5|78.71|75.91|0
1650412500000|2022-04-19 23:55:00|78.89|76.09|78.93|76.13|79.22|76.42|78.71|75.91|0
1650412800000|2022-04-20 00:00:00|79|76.2|79.73|76.93|80.03|77.23|78.7|75.9|0
1650413100000|2022-04-20 00:05:00|79.81|77.01|79.95|77.15|80.18|77.38|79.58|76.78|0
1650413400000|2022-04-20 00:10:00|79.92|77.12|79.58|76.78|80.02|77.22|79.43|76.63|0
1650413700000|2022-04-20 00:15:00|79.65|76.85|79.94|77.14|79.95|77.15|79.06|76.26|0
1650414000000|2022-04-20 00:20:00|79.87|77.07|79.42|76.62|80.02|77.22|79.42|76.62|0
1650414300000|2022-04-20 00:25:00|79.5|76.7|79.31|76.51|79.53|76.73|78.98|76.18|0
1650414600000|2022-04-20 00:30:00|79.27|76.47|79.3|76.5|79.42|76.62|78.9|76.1|0
1650414900000|2022-04-20 00:35:00|79.27|76.47|78.71|75.91|79.3|76.5|78.71|75.91|0
1650415200000|2022-04-20 00:40:00|78.67|75.87|78.96|76.16|78.97|76.17|78.67|75.87|0
1650415500000|2022-04-20 00:45:00|78.93|76.13|79.18|76.38|79.25|76.45|78.81|76.01|0
1650415800000|2022-04-20 00:50:00|79.22|76.42|79.03|76.23|79.4|76.6|78.88|76.08|0
1650416100000|2022-04-20 00:55:00|78.95|76.15|78.8|76|79.03|76.23|78.73|75.93|0
1650416400000|2022-04-20 01:00:00|78.73|75.93|78.8|76|78.91|76.11|78.07|75.27|0
1650416700000|2022-04-20 01:05:00|78.73|75.93|78.94|76.14|79.16|76.36|78.69|75.89|0
1650417000000|2022-04-20 01:10:00|78.83|76.03|79.2|76.4|79.23|76.43|78.79|75.99|0
1650417300000|2022-04-20 01:15:00|79.23|76.43|81.47|78.67|81.54|78.74|79.23|76.43|0
1650417600000|2022-04-20 01:20:00|81.54|78.74|81.01|78.21|81.73|78.93|80.86|78.06|0
1650417900000|2022-04-20 01:25:00|81.09|78.29|81.16|78.36|81.84|79.04|80.93|78.13|0
1650418200000|2022-04-20 01:30:00|81.23|78.43|81.83|79.03|81.83|79.03|80.63|77.83|0
1650418500000|2022-04-20 01:35:00|81.76|78.96|81.04|78.24|81.76|78.96|80.63|77.83|0
1650418800000|2022-04-20 01:40:00|81.07|78.27|81.15|78.35|81.15|78.35|80.77|77.97|0
1650419100000|2022-04-20 01:45:00|81.11|78.31|81.07|78.27|81.37|78.57|80.84|78.04|0
1650419400000|2022-04-20 01:50:00|81.11|78.31|80.99|78.19|81.14|78.34|80.84|78.04|0
1650419700000|2022-04-20 01:55:00|80.91|78.11|80.98|78.18|81.06|78.26|80.61|77.81|0
1650420000000|2022-04-20 02:00:00|80.91|78.11|80.83|78.03|81.43|78.63|80.53|77.73|0
1650420300000|2022-04-20 02:05:00|80.68|77.88|79.78|76.98|80.9|78.1|79.34|76.54|0
1650420600000|2022-04-20 02:10:00|79.85|77.05|79.92|77.12|80.22|77.42|79.41|76.61|0
1650420900000|2022-04-20 02:15:00|80|77.2|80.11|77.31|80.29|77.49|79.7|76.9|0
1650421200000|2022-04-20 02:20:00|80.07|77.27|80.29|77.49|80.59|77.79|80.07|77.27|0
1650421500000|2022-04-20 02:25:00|80.36|77.56|79.69|76.89|80.44|77.64|79.39|76.59|0
1650421800000|2022-04-20 02:30:00|79.62|76.82|79.91|77.11|80.28|77.48|79.54|76.74|0
1650422100000|2022-04-20 02:35:00|79.98|77.18|79.98|77.18|80.24|77.44|79.9|77.1|0
1650422400000|2022-04-20 02:40:00|79.9|77.1|80.2|77.4|80.27|77.47|79.9|77.1|0
1650422700000|2022-04-20 02:45:00|80.27|77.47|80.01|77.21|80.42|77.62|79.75|76.95|0
1650423000000|2022-04-20 02:50:00|79.97|77.17|80.04|77.24|80.27|77.47|79.97|77.17|0
1650423300000|2022-04-20 02:55:00|79.97|77.17|79.44|76.64|79.97|77.17|79.37|76.57|0
1650423600000|2022-04-20 03:00:00|79.37|76.57|79.22|76.42|79.37|76.57|78.78|75.98|0
1650423900000|2022-04-20 03:05:00|79.18|76.38|79.14|76.34|79.29|76.49|78.99|76.19|0
1650424200000|2022-04-20 03:10:00|79.07|76.27|79.5|76.7|79.95|77.15|78.99|76.19|0
1650424500000|2022-04-20 03:15:00|79.47|76.67|79.65|76.85|80.25|77.45|79.36|76.56|0
1650424800000|2022-04-20 03:20:00|79.57|76.77|79.5|76.7|79.72|76.92|79.2|76.4|0
1650425100000|2022-04-20 03:25:00|79.42|76.62|79.2|76.4|79.5|76.7|78.98|76.18|0
1650425400000|2022-04-20 03:30:00|79.12|76.32|79.86|77.06|79.93|77.13|79.12|76.32|0
1650425700000|2022-04-20 03:35:00|79.78|76.98|79.34|76.54|79.78|76.98|79.34|76.54|0
1650426000000|2022-04-20 03:40:00|79.41|76.61|79.55|76.75|79.63|76.83|79.34|76.54|0
1650426300000|2022-04-20 03:45:00|79.7|76.9|79.25|76.45|79.74|76.94|79.25|76.45|0
1650426600000|2022-04-20 03:50:00|79.18|76.38|78.29|75.49|79.25|76.45|78.15|75.35|0
1650426900000|2022-04-20 03:55:00|78.37|75.57|78.14|75.34|78.51|75.71|78.14|75.34|0
1650427200000|2022-04-20 04:00:00|78.07|75.27|78.62|75.82|78.65|75.85|78.07|75.27|0
1650427500000|2022-04-20 04:05:00|78.65|75.85|78.57|75.77|78.65|75.85|78.43|75.63|0
1650427800000|2022-04-20 04:10:00|78.5|75.7|78.79|75.99|79.16|76.36|78.5|75.7|0
1650428100000|2022-04-20 04:15:00|78.72|75.92|78.86|76.06|78.86|76.06|78.64|75.84|0
1650428400000|2022-04-20 04:20:00|78.79|75.99|78.71|75.91|79.08|76.28|78.71|75.91|0
1650428700000|2022-04-20 04:25:00|78.78|75.98|78.56|75.76|78.86|76.06|78.41|75.61|0
1650429000000|2022-04-20 04:30:00|78.63|75.83|78.45|75.65|78.7|75.9|78.41|75.61|0
1650429300000|2022-04-20 04:35:00|78.41|75.61|78.48|75.68|78.55|75.75|78.26|75.46|0
1650429600000|2022-04-20 04:40:00|78.4|75.6|78.33|75.53|78.48|75.68|78.33|75.53|0
1650429900000|2022-04-20 04:45:00|78.25|75.45|78.47|75.67|78.62|75.82|78.25|75.45|0
1650430200000|2022-04-20 04:50:00|78.54|75.74|78.76|75.96|78.98|76.18|78.47|75.67|0
1650430500000|2022-04-20 04:55:00|78.83|76.03|78.75|75.95|78.94|76.14|78.68|75.88|0
1650430800000|2022-04-20 05:00:00|78.83|76.03|79.79|76.99|79.94|77.14|78.31|75.51|0
1650431100000|2022-04-20 05:05:00|79.64|76.84|79.48|76.68|79.78|76.98|79.23|76.43|0
1650431400000|2022-04-20 05:10:00|79.56|76.76|79.48|76.68|79.85|77.05|79.33|76.53|0
1650431700000|2022-04-20 05:15:00|79.44|76.64|79.92|77.12|79.92|77.12|79.26|76.46|0
1650432000000|2022-04-20 05:20:00|79.89|77.09|80.14|77.34|80.44|77.64|79.77|76.97|0
1650432300000|2022-04-20 05:25:00|80.07|77.27|80.06|77.26|80.44|77.64|79.92|77.12|0
1650432600000|2022-04-20 05:30:00|80.03|77.23|79.91|77.11|80.03|77.23|79.39|76.59|0
1650432900000|2022-04-20 05:35:00|79.98|77.18|79.68|76.88|80.21|77.41|79.61|76.81|0
1650433200000|2022-04-20 05:40:00|79.61|76.81|78.79|75.99|79.61|76.81|78.72|75.92|0
1650433500000|2022-04-20 05:45:00|78.72|75.92|79.16|76.36|79.38|76.58|78.72|75.92|0
1650433800000|2022-04-20 05:50:00|79.08|76.28|79.37|76.57|79.37|76.57|78.93|76.13|0
1650434100000|2022-04-20 05:55:00|79.15|76.35|78.71|75.91|79.3|76.5|78.63|75.83|0
1650434400000|2022-04-20 06:00:00|78.78|75.98|79.14|76.34|79.14|76.34|78.41|75.61|0
1650434700000|2022-04-20 06:05:00|79.07|76.27|81.11|78.31|81.19|78.39|78.92|76.12|0
1650435000000|2022-04-20 06:10:00|81.19|78.39|80.96|78.16|81.34|78.54|80.74|77.94|0
1650435300000|2022-04-20 06:15:00|81.03|78.23|81.4|78.6|81.63|78.83|80.92|78.12|0
1650435600000|2022-04-20 06:20:00|81.33|78.53|81.17|78.37|81.63|78.83|80.88|78.08|0
1650435900000|2022-04-20 06:25:00|81.25|78.45|82.37|79.57|82.37|79.57|81.02|78.22|0
1650436200000|2022-04-20 06:30:00|82.3|79.5|81.69|78.89|82.37|79.57|81.62|78.82|0
1650436500000|2022-04-20 06:35:00|81.73|78.93|81.13|78.33|81.84|79.04|81.09|78.29|0
1650436800000|2022-04-20 06:40:00|81.09|78.29|81.08|78.28|81.54|78.74|81.08|78.28|0
1650437100000|2022-04-20 06:45:00|80.93|78.13|80.93|78.13|81.12|78.32|80.56|77.76|0
1650437400000|2022-04-20 06:50:00|80.85|78.05|80.92|78.12|81.45|78.65|80.59|77.79|0
1650437700000|2022-04-20 06:55:00|80.85|78.05|81.07|78.27|81.37|78.57|80.85|78.05|0
1650438000000|2022-04-20 07:00:00|80.77|77.97|81.87|78.51|82.65|79.85|80.77|77.97|0
1650438300000|2022-04-20 07:05:00|81.52|78.64|79.54|76.66|81.55|78.67|79.25|76.37|0
1650438600000|2022-04-20 07:10:00|79.4|76.52|79.39|76.51|79.76|76.88|78.66|75.78|0
1650438900000|2022-04-20 07:15:00|79.25|76.37|78.73|75.85|79.47|76.59|78.59|75.71|0
1650439200000|2022-04-20 07:20:00|78.8|75.92|79.38|76.5|80.05|77.17|78.69|75.81|0
1650439500000|2022-04-20 07:25:00|79.46|76.58|79.57|76.69|79.9|77.02|79.09|76.21|0
1650439800000|2022-04-20 07:30:00|79.53|76.65|78.94|76.06|79.53|76.65|78.57|75.69|0
1650440100000|2022-04-20 07:35:00|78.86|75.98|79.19|76.31|79.52|76.64|78.57|75.69|0
1650440400000|2022-04-20 07:40:00|79.23|76.35|79.77|76.89|79.81|76.93|78.93|76.05|0
1650440700000|2022-04-20 07:45:00|79.74|76.86|80.03|77.15|80.03|77.15|79.48|76.6|0
1650441000000|2022-04-20 07:50:00|79.99|77.11|80.43|77.55|80.47|77.59|79.44|76.56|0
1650441300000|2022-04-20 07:55:00|80.39|77.51|80.39|77.51|80.84|77.96|80.17|77.29|0
1650441600000|2022-04-20 08:00:00|80.43|77.55|81.57|79.17|81.64|79.24|80.32|77.44|0
1650441900000|2022-04-20 08:05:00|81.49|79.09|81.71|79.31|81.86|79.46|81.11|78.71|0
1650442200000|2022-04-20 08:10:00|81.64|79.24|81|78.6|81.94|79.54|81|78.6|0
1650442500000|2022-04-20 08:15:00|81.03|78.63|80.8|78.4|81.26|78.86|80.36|77.96|0
1650442800000|2022-04-20 08:20:00|80.88|78.48|80.13|77.73|81.03|78.63|80.13|77.73|0
1650443100000|2022-04-20 08:25:00|80.17|77.77|80.13|77.73|80.43|78.03|79.83|77.43|0
1650443400000|2022-04-20 08:30:00|80.2|77.8|79.86|77.46|80.53|78.13|79.86|77.46|0
1650443700000|2022-04-20 08:35:00|79.82|77.42|79.52|77.12|79.82|77.42|78.94|76.54|0
1650444000000|2022-04-20 08:40:00|79.3|76.9|79.15|76.75|79.67|77.27|79.01|76.61|0
1650444300000|2022-04-20 08:45:00|79.23|76.83|79.74|77.34|79.81|77.41|79.23|76.83|0
1650444600000|2022-04-20 08:50:00|79.81|77.41|79.51|77.11|79.81|77.41|79.29|76.89|0
1650444900000|2022-04-20 08:55:00|79.59|77.19|78.59|76.19|79.73|77.33|78.34|75.94|0
1650445200000|2022-04-20 09:00:00|78.63|76.23|78.33|75.93|78.63|76.23|77.9|75.5|0
1650445500000|2022-04-20 09:05:00|78.26|75.86|77.89|75.49|78.55|76.15|77.89|75.49|0
1650445800000|2022-04-20 09:10:00|77.96|75.56|78.52|76.12|79.05|76.65|77.82|75.42|0
1650446100000|2022-04-20 09:15:00|78.44|76.04|76.71|74.31|78.66|76.26|76.46|74.06|0
1650446400000|2022-04-20 09:20:00|76.64|74.24|76.42|74.02|77.81|75.41|76.41|74.01|0
1650446700000|2022-04-20 09:25:00|76.49|74.09|76.56|74.16|76.57|74.17|75.92|73.52|0
1650447000000|2022-04-20 09:30:00|76.6|74.2|76.27|73.87|76.78|74.38|76.27|73.87|0
1650447300000|2022-04-20 09:35:00|76.24|73.84|76.23|73.83|76.42|74.02|75.7|73.3|0
1650447600000|2022-04-20 09:40:00|76.2|73.8|75.48|73.08|76.27|73.87|75.41|73.01|0
1650447900000|2022-04-20 09:45:00|75.55|73.15|75.83|73.43|75.83|73.43|75.13|72.73|0
1650448200000|2022-04-20 09:50:00|75.76|73.36|75.51|73.11|75.98|73.58|75.3|72.9|0
1650448500000|2022-04-20 09:55:00|75.58|73.18|75.58|73.18|75.94|73.54|75.37|72.97|0
1650448800000|2022-04-20 10:00:00|75.65|73.25|76.21|73.81|76.54|74.14|75.44|73.04|0
1650449100000|2022-04-20 10:05:00|76.29|73.89|75.78|73.38|76.57|74.17|75.78|73.38|0
1650449400000|2022-04-20 10:10:00|75.86|73.46|75.29|72.89|75.86|73.46|75.29|72.89|0
1650449700000|2022-04-20 10:15:00|75.32|72.92|75.14|72.74|75.32|72.92|74.79|72.39|0
1650450000000|2022-04-20 10:20:00|75.07|72.67|75.28|72.88|75.49|73.09|75.07|72.67|0
1650450300000|2022-04-20 10:25:00|75.14|72.74|74.82|72.42|75.14|72.74|74.78|72.38|0
1650450600000|2022-04-20 10:30:00|74.85|72.45|74.01|71.61|74.92|72.52|74.01|71.61|0
1650450900000|2022-04-20 10:35:00|74.08|71.68|74.29|71.89|74.57|72.17|74.08|71.68|0
1650451200000|2022-04-20 10:40:00|74.49|72.09|74.35|71.95|74.7|72.3|74.35|71.95|0
1650451500000|2022-04-20 10:45:00|74.32|71.92|74.66|72.26|74.7|72.3|74|71.6|0
1650451800000|2022-04-20 10:50:00|74.7|72.3|74.2|71.8|75.19|72.79|74.2|71.8|0
1650452100000|2022-04-20 10:55:00|74.41|72.01|74.58|72.18|74.66|72.26|74.27|71.87|0
1650452400000|2022-04-20 11:00:00|74.48|72.08|74.82|72.42|75.32|72.92|74.48|72.08|0
1650452700000|2022-04-20 11:05:00|74.89|72.49|74.82|72.42|75.17|72.77|74.75|72.35|0
1650453000000|2022-04-20 11:10:00|74.86|72.46|75.38|72.98|75.38|72.98|74.82|72.42|0
1650453300000|2022-04-20 11:15:00|75.31|72.91|75.45|73.05|75.59|73.19|75.16|72.76|0
1650453600000|2022-04-20 11:20:00|75.52|73.12|75.3|72.9|75.66|73.26|75.3|72.9|0
1650453900000|2022-04-20 11:25:00|75.23|72.83|75.01|72.61|75.23|72.83|74.88|72.48|0
1650454200000|2022-04-20 11:30:00|75.08|72.68|75.29|72.89|75.29|72.89|74.87|72.47|0
1650454500000|2022-04-20 11:35:00|75.22|72.82|74.73|72.33|75.36|72.96|74.73|72.33|0
1650454800000|2022-04-20 11:40:00|74.8|72.4|74.86|72.46|75.01|72.61|74.65|72.25|0
1650455100000|2022-04-20 11:45:00|74.79|72.39|73.81|71.41|74.83|72.43|73.74|71.34|0
1650455400000|2022-04-20 11:50:00|73.88|71.48|72.5|70.1|73.88|71.48|71.69|69.29|0
1650455700000|2022-04-20 11:55:00|72.23|69.83|70.42|68.02|72.79|70.39|70.42|68.02|0
1650456000000|2022-04-20 12:00:00|70.48|68.08|70.68|68.28|70.95|68.55|70.28|67.88|0
1650456300000|2022-04-20 12:05:00|70.61|68.21|70.61|68.21|71.08|68.68|70.54|68.14|0
1650456600000|2022-04-20 12:10:00|70.64|68.24|71.07|68.67|71.14|68.74|70.54|68.14|0
1650456900000|2022-04-20 12:15:00|71.14|68.74|71.54|69.14|71.61|69.21|71.07|68.67|0
1650457200000|2022-04-20 12:20:00|71.61|69.21|71.4|69|71.61|69.21|71.14|68.74|0
1650457500000|2022-04-20 12:25:00|71.44|69.04|69.09|66.69|71.61|69.21|68.89|66.49|0
1650457800000|2022-04-20 12:30:00|69.15|66.75|69.25|66.85|69.68|67.28|69.02|66.62|0
1650458100000|2022-04-20 12:35:00|69.28|66.88|69.34|66.94|69.48|67.08|69.02|66.62|0
1650458400000|2022-04-20 12:40:00|69.28|66.88|69.47|67.07|69.61|67.21|68.88|66.48|0
1650458700000|2022-04-20 12:45:00|69.37|66.97|69.67|67.27|70.01|67.61|69.34|66.94|0
1650459000000|2022-04-20 12:50:00|69.87|67.47|68.93|66.53|69.87|67.47|68.93|66.53|0
1650459300000|2022-04-20 12:55:00|69|66.6|68.6|66.2|69.2|66.8|68.53|66.13|0
1650459600000|2022-04-20 13:00:00|68.53|66.13|69.52|67.12|69.56|67.16|68.53|66.13|0
1650459900000|2022-04-20 13:05:00|69.46|67.06|69.92|67.52|69.99|67.59|69.32|66.92|0
1650460200000|2022-04-20 13:10:00|69.99|67.59|70.12|67.72|70.25|67.85|69.79|67.39|0
1650460500000|2022-04-20 13:15:00|70.19|67.79|69.91|67.51|70.25|67.85|69.91|67.51|0
1650460800000|2022-04-20 13:20:00|69.98|67.58|70.01|67.61|70.18|67.78|69.78|67.38|0
1650461100000|2022-04-20 13:25:00|70.04|67.64|69.17|66.77|70.04|67.64|69.17|66.77|0
1650461400000|2022-04-20 13:30:00|69.14|66.94|69.73|67.53|69.87|67.67|67.43|65.23|0
1650461700000|2022-04-20 13:35:00|69.07|66.87|69.13|66.93|70.07|67.87|68.4|66.2|0
1650462000000|2022-04-20 13:40:00|68.93|66.73|72.37|70.17|72.37|70.17|68.93|66.73|0
1650462300000|2022-04-20 13:45:00|73.1|70.7|72.61|70.21|74.63|72.23|72.61|70.21|0
1650462600000|2022-04-20 13:50:00|72.54|70.14|74.12|71.72|74.76|72.36|72.54|70.14|0
1650462900000|2022-04-20 13:55:00|74.26|71.86|74.36|71.96|75.36|72.96|73.45|71.05|0
1650463200000|2022-04-20 14:00:00|73.87|71.47|74.15|71.75|75.07|72.67|72.68|70.28|0
1650463500000|2022-04-20 14:05:00|74.08|71.68|74.57|72.17|75.49|73.09|74.01|71.61|0
1650463800000|2022-04-20 14:10:00|74.42|72.02|73.3|70.9|74.71|72.31|72.95|70.55|0
1650464100000|2022-04-20 14:15:00|73.16|70.76|72.74|70.34|73.43|71.03|72.19|69.79|0
1650464400000|2022-04-20 14:20:00|72.77|70.37|73.08|70.68|73.43|71.03|71.02|68.62|0
1650464700000|2022-04-20 14:25:00|72.94|70.54|71.7|69.3|73.29|70.89|71.22|68.82|0
1650465000000|2022-04-20 14:30:00|71.22|68.82|69.29|66.89|72.73|70.33|69.16|66.76|0
1650465300000|2022-04-20 14:35:00|69.36|66.96|68.49|66.09|69.93|67.53|68.09|65.69|0
1650465600000|2022-04-20 14:40:00|68.29|65.89|68.15|65.75|68.36|65.96|67.3|64.9|0
1650465900000|2022-04-20 14:45:00|68.09|65.69|68.12|65.72|68.75|66.35|67.56|65.16|0
1650466200000|2022-04-20 14:50:00|68.02|65.62|66.89|64.49|68.41|66.01|66.83|64.43|0
1650466500000|2022-04-20 14:55:00|67.09|64.69|67.32|64.92|67.68|65.28|66.57|64.17|0
1650466800000|2022-04-20 15:00:00|67.22|64.82|69.74|67.34|69.74|67.34|67.15|64.75|0
1650467100000|2022-04-20 15:05:00|69.88|67.48|69.74|67.34|70.01|67.61|68.8|66.4|0
1650467400000|2022-04-20 15:10:00|69.88|67.48|70.48|68.08|71.17|68.77|69.81|67.41|0
1650467700000|2022-04-20 15:15:00|70.62|68.22|71.92|69.52|71.99|69.59|70.48|68.08|0
1650468000000|2022-04-20 15:20:00|71.99|69.59|72.06|69.66|72.2|69.8|71.51|69.11|0
1650468300000|2022-04-20 15:25:00|72.2|69.8|72.48|70.08|73.46|71.06|71.43|69.03|0
1650468600000|2022-04-20 15:30:00|72.55|70.15|71.68|69.28|72.9|70.5|70.93|68.53|0
1650468900000|2022-04-20 15:35:00|71.75|69.35|70.79|68.39|71.75|69.35|70.11|67.71|0
1650469200000|2022-04-20 15:40:00|70.86|68.46|69.91|67.51|70.99|68.59|69.71|67.31|0
1650469500000|2022-04-20 15:45:00|69.71|67.31|70.99|68.59|71.06|68.66|69.3|66.9|0
1650469800000|2022-04-20 15:50:00|70.92|68.52|71.73|69.33|72.36|69.96|70.78|68.38|0
1650470100000|2022-04-20 15:55:00|71.87|69.47|70.71|68.31|71.87|69.47|70.37|67.97|0
1650470400000|2022-04-20 16:00:00|70.57|68.17|70.43|68.03|70.84|68.44|70.3|67.9|0
1650470700000|2022-04-20 16:05:00|70.36|67.96|71.76|69.36|72.48|70.08|69.96|67.56|0
1650471000000|2022-04-20 16:10:00|71.86|69.46|73.31|70.91|73.66|71.26|71.72|69.32|0
1650471300000|2022-04-20 16:15:00|73.1|70.7|72.89|70.49|73.59|71.19|72.54|70.14|0
1650471600000|2022-04-20 16:20:00|72.96|70.56|73.3|70.9|73.65|71.25|72.75|70.35|0
1650471900000|2022-04-20 16:25:00|73.2|70.8|73.37|70.97|74.07|71.67|73.16|70.76|0
1650472200000|2022-04-20 16:30:00|73.55|71.15|71.57|69.17|73.65|71.25|71.43|69.03|0
1650472500000|2022-04-20 16:35:00|71.7|69.3|71.02|68.62|71.77|69.37|70.27|67.87|0
1650472800000|2022-04-20 16:40:00|71.15|68.75|71.08|68.68|71.49|69.09|70.74|68.34|0
1650473100000|2022-04-20 16:45:00|71.01|68.61|70.13|67.73|71.08|68.68|69.79|67.39|0
1650473400000|2022-04-20 16:50:00|70.06|67.66|69.72|67.32|70.06|67.66|68.92|66.52|0
1650473700000|2022-04-20 16:55:00|69.65|67.25|69.98|67.58|70.25|67.85|69.18|66.78|0
1650474000000|2022-04-20 17:00:00|69.95|67.55|69.11|66.71|70.05|67.65|68.78|66.38|0
1650474300000|2022-04-20 17:05:00|68.91|66.51|70.21|67.81|71.06|68.66|68.77|66.37|0
1650474600000|2022-04-20 17:10:00|70.31|67.91|69.03|66.63|70.52|68.12|68.64|66.24|0
1650474900000|2022-04-20 17:15:00|69.1|66.7|70.03|67.63|70.37|67.97|68.3|65.9|0
1650475200000|2022-04-20 17:20:00|70.14|67.74|69.83|67.43|70.37|67.97|69.63|67.23|0
1650475500000|2022-04-20 17:25:00|69.76|67.36|70.3|67.9|70.57|68.17|69.69|67.29|0
1650475800000|2022-04-20 17:30:00|70.16|67.76|70.16|67.76|70.77|68.37|69.76|67.36|0
1650476100000|2022-04-20 17:35:00|70.09|67.69|69.75|67.35|70.09|67.69|69.35|66.95|0
1650476400000|2022-04-20 17:40:00|69.82|67.42|68.35|65.95|69.82|67.42|68.28|65.88|0
1650476700000|2022-04-20 17:45:00|68.28|65.88|69.14|66.74|69.14|66.74|67.49|65.09|0
1650477000000|2022-04-20 17:50:00|69.21|66.81|69.87|67.47|69.94|67.54|69.14|66.74|0
1650477300000|2022-04-20 17:55:00|69.94|67.54|69|66.6|70.14|67.74|68.93|66.53|0
1650477600000|2022-04-20 18:00:00|69.06|66.66|68.9|66.5|69.66|67.26|68.33|65.93|0
1650477900000|2022-04-20 18:05:00|68.93|66.53|69.23|66.83|69.59|67.19|68.73|66.33|0
1650478200000|2022-04-20 18:10:00|69.19|66.79|70.33|67.93|70.33|67.93|68.99|66.59|0
1650478500000|2022-04-20 18:15:00|70.26|67.86|71.55|69.15|71.69|69.29|69.86|67.46|0
1650478800000|2022-04-20 18:20:00|71.62|69.22|71.75|69.35|72.03|69.63|71.34|68.94|0
1650479100000|2022-04-20 18:25:00|71.68|69.28|72.23|69.83|72.37|69.97|71.61|69.21|0
1650479400000|2022-04-20 18:30:00|72.3|69.9|72.78|70.38|72.85|70.45|72.02|69.62|0
1650479700000|2022-04-20 18:35:00|72.85|70.45|74.18|71.78|74.39|71.99|72.71|70.31|0
1650480000000|2022-04-20 18:40:00|74.32|71.92|74.46|72.06|74.67|72.27|73.82|71.42|0
1650480300000|2022-04-20 18:45:00|74.53|72.13|73.89|71.49|74.88|72.48|73.4|71|0
1650480600000|2022-04-20 18:50:00|74.03|71.63|76.96|74.56|77.11|74.71|73.96|71.56|0
1650480900000|2022-04-20 18:55:00|77.03|74.63|76.3|73.9|77.69|75.29|76.02|73.62|0
1650481200000|2022-04-20 19:00:00|76.16|73.76|74.44|72.04|76.52|74.12|74.02|71.62|0
1650481500000|2022-04-20 19:05:00|74.72|72.32|74.3|71.9|75.36|72.96|74.22|71.82|0
1650481800000|2022-04-20 19:10:00|74.22|71.82|72.68|70.28|74.79|72.39|72.33|69.93|0
1650482100000|2022-04-20 19:15:00|72.33|69.93|72.88|70.48|73.38|70.98|72.19|69.79|0
1650482400000|2022-04-20 19:20:00|72.82|70.42|72.6|70.2|73.16|70.76|72.33|69.93|0
1650482700000|2022-04-20 19:25:00|72.46|70.06|72.05|69.65|72.6|70.2|71.02|68.62|0
1650483000000|2022-04-20 19:30:00|71.84|69.44|73.64|71.24|73.71|71.31|71.77|69.37|0
1650483300000|2022-04-20 19:35:00|73.36|70.96|72.91|70.51|73.85|71.45|71.85|69.45|0
1650483600000|2022-04-20 19:40:00|72.98|70.58|72.29|69.89|73.05|70.65|72.08|69.68|0
1650483900000|2022-04-20 19:45:00|72.22|69.82|70.96|68.56|72.29|69.89|70.03|67.63|0
1650484200000|2022-04-20 19:50:00|71.91|69.51|74.14|71.74|74.42|72.02|71.77|69.37|0
1650484500000|2022-04-20 19:55:00|73.92|71.52|74.17|71.77|76.12|73.72|73.05|70.65|0
1650484800000|2022-04-20 20:00:00|74.24|71.84|71.73|69.33|74.31|71.91|71.25|68.85|0
1650485100000|2022-04-20 20:05:00|70.9|68.5|70.63|68.23|73.95|71.55|70.02|67.62|0
1650485400000|2022-04-20 20:10:00|70.73|68.33|71.24|68.84|71.44|69.04|70.69|68.29|0
1650485700000|2022-04-20 20:15:00|71.03|68.23|71.98|69.18|72.12|69.32|71.03|68.23|0
1650486000000|2022-04-20 20:20:00|72.05|69.25|72.08|69.28|72.32|69.52|71.77|68.97|0
1650486300000|2022-04-20 20:25:00|72.05|69.25|71.91|69.11|72.25|69.45|71.7|68.9|0
1650486600000|2022-04-20 20:30:00|71.94|69.14|71.01|68.21|71.97|69.17|70.81|68.01|0
1650486900000|2022-04-20 20:35:00|71.08|68.28|70.87|68.07|71.15|68.35|70.8|68|0
1650487200000|2022-04-20 20:40:00|70.8|68|70.94|68.14|71.07|68.27|70.8|68|0
1650487500000|2022-04-20 20:45:00|71|68.2|70.52|67.72|71.07|68.27|70.52|67.72|0
1650487800000|2022-04-20 20:50:00|70.56|67.76|70.45|67.65|70.56|67.76|70.38|67.58|0
1650488100000|2022-04-20 20:55:00|70.38|67.58|70.58|67.78|70.58|67.78|70.32|67.52|0
1650488400000|2022-04-20 21:00:00|70.62|67.82|70.61|67.81|70.69|67.89|70.59|67.79|0
1650488700000|2022-04-20 21:05:00|70.6|67.8|70.46|67.66|70.64|67.84|70.41|67.61|0
1650489000000|2022-04-20 21:10:00|70.47|67.67|70.34|67.54|70.48|67.68|70.3|67.5|0
1650489300000|2022-04-20 21:15:00|70.35|67.55|70.43|67.63|70.7|67.9|70.33|67.53|0
1650489600000|2022-04-20 21:20:00|70.45|67.65|70.41|67.61|70.48|67.68|70.4|67.6|0
1650489900000|2022-04-20 21:25:00|70.44|67.64|70.33|67.53|70.61|67.81|70.33|67.53|0
1650490200000|2022-04-20 21:30:00|70.31|67.51|70.2|67.4|70.32|67.52|70.2|67.4|0
1650490500000|2022-04-20 21:35:00|70.14|67.34|70.24|67.44|70.28|67.48|70.14|67.34|0
1650490800000|2022-04-20 21:40:00|70.23|67.43|70.27|67.47|70.33|67.53|70.23|67.43|0
1650491100000|2022-04-20 21:45:00|70.31|67.51|70.31|67.51|70.31|67.51|70.31|67.51|0
1650491400000|2022-04-20 21:50:00|70.3|67.5|70.41|67.61|70.45|67.65|70.3|67.5|0
1650491700000|2022-04-20 21:55:00|70.4|67.6|70.47|67.67|70.47|67.67|70.39|67.59|0
1650492000000|2022-04-20 22:00:00|70.77|67.97|70.26|67.46|70.81|68.01|69.96|67.16|0
1650492300000|2022-04-20 22:05:00|70.33|67.53|69.99|67.19|70.4|67.6|69.72|66.92|0
1650492600000|2022-04-20 22:10:00|69.92|67.12|70.36|67.56|70.53|67.73|69.85|67.05|0
1650492900000|2022-04-20 22:15:00|70.32|67.52|70.32|67.52|70.32|67.52|69.95|67.15|0
1650493200000|2022-04-20 22:20:00|70.28|67.48|69.98|67.18|70.28|67.48|69.84|67.04|0
1650493500000|2022-04-20 22:25:00|70.04|67.24|70.24|67.44|70.24|67.44|69.97|67.17|0
1650493800000|2022-04-20 22:30:00|70.17|67.37|69.47|66.67|70.24|67.44|69.43|66.63|0
1650494100000|2022-04-20 22:35:00|69.5|66.7|69.29|66.49|69.56|66.76|69.23|66.43|0
1650494400000|2022-04-20 22:40:00|69.36|66.56|69.83|67.03|69.89|67.09|69.29|66.49|0
1650494700000|2022-04-20 22:45:00|69.89|67.09|70.43|67.63|70.84|68.04|69.82|67.02|0
1650495000000|2022-04-20 22:50:00|70.36|67.56|70.29|67.49|70.36|67.56|69.96|67.16|0
1650495300000|2022-04-20 22:55:00|70.36|67.56|70.49|67.69|70.52|67.72|70.09|67.29|0
1650495600000|2022-04-20 23:00:00|70.56|67.76|70.35|67.55|70.56|67.76|70.28|67.48|0
1650495900000|2022-04-20 23:05:00|70.42|67.62|70.41|67.61|70.42|67.62|70.25|67.45|0
1650496200000|2022-04-20 23:10:00|70.34|67.54|70.61|67.81|70.68|67.88|70.28|67.48|0
1650496500000|2022-04-20 23:15:00|70.65|67.85|70.34|67.54|70.68|67.88|70.34|67.54|0
1650496800000|2022-04-20 23:20:00|70.37|67.57|70.47|67.67|70.61|67.81|70.37|67.57|0
1650497100000|2022-04-20 23:25:00|70.44|67.64|70.19|67.39|70.44|67.64|70.19|67.39|0
1650497400000|2022-04-20 23:30:00|70.13|67.33|70.12|67.32|70.33|67.53|70.06|67.26|0
1650497700000|2022-04-20 23:35:00|70.05|67.25|69.98|67.18|70.19|67.39|69.92|67.12|0
1650498000000|2022-04-20 23:40:00|69.92|67.12|69.58|66.78|69.98|67.18|69.58|66.78|0
1650498300000|2022-04-20 23:45:00|69.51|66.71|69.51|66.71|69.84|67.04|69.44|66.64|0
1650498600000|2022-04-20 23:50:00|69.44|66.64|69.5|66.7|69.57|66.77|69.24|66.44|0
1650498900000|2022-04-20 23:55:00|69.57|66.77|69.83|67.03|69.84|67.04|69.43|66.63|0
1650499200000|2022-04-21 00:00:00|69.9|67.1|69.53|66.73|69.9|67.1|68.96|66.16|0
1650499500000|2022-04-21 00:05:00|69.49|66.69|69.22|66.42|69.56|66.76|69.02|66.22|0
1650499800000|2022-04-21 00:10:00|69.29|66.49|69.49|66.69|69.49|66.69|69.15|66.35|0
1650500100000|2022-04-21 00:15:00|69.55|66.75|68.95|66.15|69.55|66.75|68.81|66.01|0
1650500400000|2022-04-21 00:20:00|68.98|66.18|69.21|66.41|69.41|66.61|68.95|66.15|0
1650500700000|2022-04-21 00:25:00|69.14|66.34|69.21|66.41|69.21|66.41|69.01|66.21|0
1650501000000|2022-04-21 00:30:00|69.17|66.37|68.94|66.14|69.21|66.41|68.87|66.07|0
1650501300000|2022-04-21 00:35:00|69|66.2|69.47|66.67|69.53|66.73|68.87|66.07|0
1650501600000|2022-04-21 00:40:00|69.53|66.73|69.26|66.46|69.53|66.73|69.26|66.46|0
1650501900000|2022-04-21 00:45:00|69.19|66.39|69.66|66.86|69.79|66.99|69.19|66.39|0
1650502200000|2022-04-21 00:50:00|69.73|66.93|69.76|66.96|69.86|67.06|69.59|66.79|0
1650502500000|2022-04-21 00:55:00|69.72|66.92|69.52|66.72|69.79|66.99|69.32|66.52|0
1650502800000|2022-04-21 01:00:00|69.45|66.65|69.51|66.71|69.55|66.75|69.25|66.45|0
1650503100000|2022-04-21 01:05:00|69.58|66.78|69.85|67.05|69.98|67.18|69.58|66.78|0
1650503400000|2022-04-21 01:10:00|69.78|66.98|69.77|66.97|70.05|67.25|69.71|66.91|0
1650503700000|2022-04-21 01:15:00|69.71|66.91|69.43|66.63|69.77|66.97|69.37|66.57|0
1650504000000|2022-04-21 01:20:00|69.47|66.67|69.77|66.97|69.97|67.17|69.43|66.63|0
1650504300000|2022-04-21 01:25:00|69.83|67.03|69.83|67.03|70.03|67.23|69.7|66.9|0
1650504600000|2022-04-21 01:30:00|69.8|67|69.15|66.35|69.96|67.16|69.09|66.29|0
1650504900000|2022-04-21 01:35:00|69.19|66.39|68.95|66.15|69.22|66.42|68.69|65.89|0
1650505200000|2022-04-21 01:40:00|69.02|66.22|68.18|65.38|69.08|66.28|68.02|65.22|0
1650505500000|2022-04-21 01:45:00|68.08|65.28|68.15|65.35|68.25|65.45|67.95|65.15|0
1650505800000|2022-04-21 01:50:00|68.21|65.41|68.14|65.34|68.28|65.48|68.01|65.21|0
1650506100000|2022-04-21 01:55:00|68.08|65.28|68.2|65.4|68.27|65.47|67.94|65.14|0
1650506400000|2022-04-21 02:00:00|68.14|65.34|68.47|65.67|68.6|65.8|68.14|65.34|0
1650506700000|2022-04-21 02:05:00|68.53|65.73|67.93|65.13|68.53|65.73|67.74|64.94|0
1650507000000|2022-04-21 02:10:00|67.87|65.07|67.86|65.06|67.93|65.13|67.67|64.87|0
1650507300000|2022-04-21 02:15:00|67.8|65|67.66|64.86|67.86|65.06|67.66|64.86|0
1650507600000|2022-04-21 02:20:00|67.73|64.93|67.99|65.19|68.06|65.26|67.73|64.93|0
1650507900000|2022-04-21 02:25:00|68.02|65.22|68.18|65.38|68.18|65.38|67.99|65.19|0
1650508200000|2022-04-21 02:30:00|68.25|65.45|68.11|65.31|68.25|65.45|68.05|65.25|0
1650508500000|2022-04-21 02:35:00|68.15|65.35|68.5|65.7|68.57|65.77|68.11|65.31|0
1650508800000|2022-04-21 02:40:00|68.47|65.67|68.3|65.5|68.5|65.7|68.24|65.44|0
1650509100000|2022-04-21 02:45:00|68.24|65.44|68.36|65.56|68.5|65.7|68.23|65.43|0
1650509400000|2022-04-21 02:50:00|68.33|65.53|68.49|65.69|68.63|65.83|68.33|65.53|0
1650509700000|2022-04-21 02:55:00|68.46|65.66|68.29|65.49|68.49|65.69|68.16|65.36|0
1650510000000|2022-04-21 03:00:00|68.22|65.42|68.22|65.42|68.29|65.49|67.96|65.16|0
1650510300000|2022-04-21 03:05:00|68.29|65.49|68.15|65.35|68.29|65.49|68.15|65.35|0
1650510600000|2022-04-21 03:10:00|68.08|65.28|68.68|65.88|68.68|65.88|68.08|65.28|0
1650510900000|2022-04-21 03:15:00|68.71|65.91|68.81|66.01|68.87|66.07|68.54|65.74|0
1650511200000|2022-04-21 03:20:00|68.87|66.07|69.07|66.27|69.34|66.54|68.87|66.07|0
1650511500000|2022-04-21 03:25:00|69.13|66.33|69.06|66.26|69.27|66.47|68.93|66.13|0
1650511800000|2022-04-21 03:30:00|69.13|66.33|69.06|66.26|69.13|66.33|68.73|65.93|0
1650512100000|2022-04-21 03:35:00|68.99|66.19|69.39|66.59|69.46|66.66|68.99|66.19|0
1650512400000|2022-04-21 03:40:00|69.32|66.52|69.25|66.45|69.39|66.59|69.19|66.39|0
1650512700000|2022-04-21 03:45:00|69.22|66.42|69.18|66.38|69.25|66.45|68.98|66.18|0
1650513000000|2022-04-21 03:50:00|69.15|66.35|69.51|66.71|69.51|66.71|69.15|66.35|0
1650513300000|2022-04-21 03:55:00|69.58|66.78|69.64|66.84|69.78|66.98|69.51|66.71|0
1650513600000|2022-04-21 04:00:00|69.58|66.78|69.5|66.7|69.64|66.84|69.37|66.57|0
1650513900000|2022-04-21 04:05:00|69.47|66.67|69.17|66.37|69.47|66.67|69.17|66.37|0
1650514200000|2022-04-21 04:10:00|69.1|66.3|69.1|66.3|69.37|66.57|69.03|66.23|0
1650514500000|2022-04-21 04:15:00|69.03|66.23|69.09|66.29|69.16|66.36|68.89|66.09|0
1650514800000|2022-04-21 04:20:00|69.16|66.36|69.15|66.35|69.22|66.42|69.06|66.26|0
1650515100000|2022-04-21 04:25:00|69.09|66.29|69.15|66.35|69.29|66.49|69.02|66.22|0
1650515400000|2022-04-21 04:30:00|69.18|66.38|69.05|66.25|69.18|66.38|68.81|66.01|0
1650515700000|2022-04-21 04:35:00|69.08|66.28|68.94|66.14|69.08|66.28|68.88|66.08|0
1650516000000|2022-04-21 04:40:00|68.91|66.11|68.87|66.07|69.01|66.21|68.87|66.07|0
1650516300000|2022-04-21 04:45:00|68.94|66.14|68.8|66|68.94|66.14|68.67|65.87|0
1650516600000|2022-04-21 04:50:00|68.84|66.04|68.66|65.86|68.87|66.07|68.66|65.86|0
1650516900000|2022-04-21 04:55:00|68.6|65.8|68.66|65.86|68.73|65.93|68.59|65.79|0
1650517200000|2022-04-21 05:00:00|68.63|65.83|68.99|66.19|69.26|66.46|68.53|65.73|0
1650517500000|2022-04-21 05:05:00|68.92|66.12|68.59|65.79|68.96|66.16|67.86|65.06|0
1650517800000|2022-04-21 05:10:00|68.52|65.72|67.26|64.46|68.65|65.85|67.2|64.4|0
1650518100000|2022-04-21 05:15:00|67.2|64.4|66.87|64.07|67.26|64.46|66.68|63.88|0
1650518400000|2022-04-21 05:20:00|66.93|64.13|66.93|64.13|67.13|64.33|66.8|64|0
1650518700000|2022-04-21 05:25:00|66.96|64.16|67.38|64.58|67.51|64.71|66.93|64.13|0
1650519000000|2022-04-21 05:30:00|67.32|64.52|67.9|65.1|68|65.2|67.32|64.52|0
1650519300000|2022-04-21 05:35:00|67.77|64.97|67.77|64.97|67.97|65.17|67.7|64.9|0
1650519600000|2022-04-21 05:40:00|67.7|64.9|67.37|64.57|67.7|64.9|67.37|64.57|0
1650519900000|2022-04-21 05:45:00|67.44|64.64|67.69|64.89|67.83|65.03|67.37|64.57|0
1650520200000|2022-04-21 05:50:00|67.63|64.83|67.82|65.02|67.86|65.06|67.17|64.37|0
1650520500000|2022-04-21 05:55:00|67.86|65.06|68.21|65.41|68.38|65.58|67.76|64.96|0
1650520800000|2022-04-21 06:00:00|68.15|65.35|68.78|65.98|69.08|66.28|68.15|65.35|0
1650521100000|2022-04-21 06:05:00|68.81|66.01|69|66.2|69.01|66.21|68.61|65.81|0
1650521400000|2022-04-21 06:10:00|68.94|66.14|69.47|66.67|69.77|66.97|68.74|65.94|0
1650521700000|2022-04-21 06:15:00|69.6|66.8|69.67|66.87|70.28|67.48|69.5|66.7|0
1650522000000|2022-04-21 06:20:00|69.8|67|69.33|66.53|69.8|67|69.13|66.33|0
1650522300000|2022-04-21 06:25:00|69.39|66.59|69.19|66.39|69.66|66.86|68.92|66.12|0
1650522600000|2022-04-21 06:30:00|69.16|66.36|69.65|66.85|69.72|66.92|68.92|66.12|0
1650522900000|2022-04-21 06:35:00|69.69|66.89|69.55|66.75|69.85|67.05|69.25|66.45|0
1650523200000|2022-04-21 06:40:00|69.52|66.72|69.31|66.51|69.55|66.75|69.04|66.24|0
1650523500000|2022-04-21 06:45:00|69.38|66.58|69.07|66.27|69.45|66.65|68.78|65.98|0
1650523800000|2022-04-21 06:50:00|69.11|66.31|68.77|65.97|69.44|66.64|68.77|65.97|0
1650524100000|2022-04-21 06:55:00|68.67|65.87|68.5|65.7|68.83|66.03|68.1|65.3|0
1650524400000|2022-04-21 07:00:00|68.23|65.43|69.09|66.29|69.57|66.77|68.23|65.43|0
1650524700000|2022-04-21 07:05:00|68.89|66.49|68.16|65.76|69.3|66.9|68.16|65.76|0
1650525000000|2022-04-21 07:10:00|68.33|65.93|67.96|65.56|68.89|66.49|67.82|65.42|0
1650525300000|2022-04-21 07:15:00|68.02|65.62|67.82|65.42|68.02|65.62|67.23|64.83|0
1650525600000|2022-04-21 07:20:00|67.75|65.35|67.35|64.95|68.81|66.41|67.35|64.95|0
1650525900000|2022-04-21 07:25:00|67.39|64.99|67.02|64.62|68.18|65.78|67.02|64.62|0
1650526200000|2022-04-21 07:30:00|66.96|64.56|67.05|64.65|67.74|65.34|66.96|64.56|0
1650526500000|2022-04-21 07:35:00|67.02|64.62|66.4|64|67.08|64.68|66.04|63.64|0
1650526800000|2022-04-21 07:40:00|66.33|63.93|66.88|64.48|66.88|64.48|65.97|63.57|0
1650527100000|2022-04-21 07:45:00|66.72|64.32|67.09|64.69|69.54|67.14|66.49|64.09|0
1650527400000|2022-04-21 07:50:00|67.06|64.66|66.44|64.04|67.16|64.76|66.37|63.97|0
1650527700000|2022-04-21 07:55:00|66.47|64.07|64.83|62.43|66.54|64.14|64.51|62.11|0
1650528000000|2022-04-21 08:00:00|64.89|62.49|64.63|62.23|65.21|62.81|64.38|61.98|0
1650528300000|2022-04-21 08:05:00|64.67|62.27|64.47|62.07|64.79|62.39|64.25|61.85|0
1650528600000|2022-04-21 08:10:00|64.38|61.98|64.25|61.85|64.69|62.29|64.18|61.78|0
1650528900000|2022-04-21 08:15:00|64.18|61.78|64.31|61.91|64.43|62.03|63.81|61.41|0
1650529200000|2022-04-21 08:20:00|64.37|61.97|64.87|62.47|64.87|62.47|64.18|61.78|0
1650529500000|2022-04-21 08:25:00|65|62.6|64.81|62.41|65|62.6|64.68|62.28|0
1650529800000|2022-04-21 08:30:00|64.87|62.47|64.48|62.08|65|62.6|64.42|62.02|0
1650530100000|2022-04-21 08:35:00|64.55|62.15|64.86|62.46|64.99|62.59|64.48|62.08|0
1650530400000|2022-04-21 08:40:00|64.8|62.4|64.79|62.39|64.89|62.49|64.67|62.27|0
1650530700000|2022-04-21 08:45:00|64.67|62.27|64.7|62.3|64.79|62.39|64.54|62.14|0
1650531000000|2022-04-21 08:50:00|64.73|62.33|64.15|61.75|64.73|62.33|63.9|61.5|0
1650531300000|2022-04-21 08:55:00|64.22|61.82|64.02|61.62|64.4|62|63.96|61.56|0
1650531600000|2022-04-21 09:00:00|63.9|61.5|65.42|63.02|65.48|63.08|63.9|61.5|0
1650531900000|2022-04-21 09:05:00|65.54|63.14|65.06|62.66|65.67|63.27|65.06|62.66|0
1650532200000|2022-04-21 09:10:00|65.09|62.69|64.9|62.5|65.16|62.76|64.84|62.44|0
1650532500000|2022-04-21 09:15:00|64.96|62.56|64.83|62.43|65.19|62.79|64.67|62.27|0
1650532800000|2022-04-21 09:20:00|64.89|62.49|64.64|62.24|64.96|62.56|64.48|62.08|0
1650533100000|2022-04-21 09:25:00|64.7|62.3|64.63|62.23|64.76|62.36|64.44|62.04|0
1650533400000|2022-04-21 09:30:00|64.7|62.3|65.2|62.8|65.3|62.9|64.57|62.17|0
1650533700000|2022-04-21 09:35:00|65.14|62.74|65.65|63.25|66.03|63.63|65.07|62.67|0
1650534000000|2022-04-21 09:40:00|65.58|63.18|65.58|63.18|65.71|63.31|65.39|62.99|0
1650534300000|2022-04-21 09:45:00|65.64|63.24|65.32|62.92|65.77|63.37|65.25|62.85|0
1650534600000|2022-04-21 09:50:00|65.38|62.98|65.57|63.17|65.83|63.43|65.38|62.98|0
1650534900000|2022-04-21 09:55:00|65.54|63.14|65.63|63.23|65.7|63.3|65.44|63.04|0
1650535200000|2022-04-21 10:00:00|65.69|63.29|65.75|63.35|66.02|63.62|65.6|63.2|0
1650535500000|2022-04-21 10:05:00|65.69|63.29|65.11|62.71|65.82|63.42|65.11|62.71|0
1650535800000|2022-04-21 10:10:00|65.17|62.77|64.98|62.58|65.43|63.03|64.98|62.58|0
1650536100000|2022-04-21 10:15:00|65.04|62.64|64.91|62.51|65.23|62.83|64.85|62.45|0
1650536400000|2022-04-21 10:20:00|64.88|62.48|64.84|62.44|65.07|62.67|64.78|62.38|0
1650536700000|2022-04-21 10:25:00|64.78|62.38|64.65|62.25|64.91|62.51|64.59|62.19|0
1650537000000|2022-04-21 10:30:00|64.59|62.19|64.2|61.8|64.71|62.31|64.2|61.8|0
1650537300000|2022-04-21 10:35:00|64.27|61.87|64.39|61.99|64.58|62.18|64.2|61.8|0
1650537600000|2022-04-21 10:40:00|64.32|61.92|64.23|61.83|64.58|62.18|64.19|61.79|0
1650537900000|2022-04-21 10:45:00|64.19|61.79|64.06|61.66|64.32|61.92|63.75|61.35|0
1650538200000|2022-04-21 10:50:00|64.13|61.73|64.06|61.66|64.25|61.85|64|61.6|0
1650538500000|2022-04-21 10:55:00|64.12|61.72|64.15|61.75|64.44|62.04|64.06|61.66|0
1650538800000|2022-04-21 11:00:00|63.99|61.59|64.37|61.97|64.56|62.16|63.99|61.59|0
1650539100000|2022-04-21 11:05:00|64.43|62.03|64.62|62.22|64.94|62.54|64.43|62.03|0
1650539400000|2022-04-21 11:10:00|64.68|62.28|64.36|61.96|64.87|62.47|64.23|61.83|0
1650539700000|2022-04-21 11:15:00|64.49|62.09|63.92|61.52|64.49|62.09|63.6|61.2|0
1650540000000|2022-04-21 11:20:00|63.98|61.58|63.66|61.26|63.98|61.58|63.6|61.2|0
1650540300000|2022-04-21 11:25:00|63.6|61.2|63.03|60.63|63.69|61.29|63.03|60.63|0
1650540600000|2022-04-21 11:30:00|63.09|60.69|63.25|60.85|63.65|61.25|62.91|60.51|0
1650540900000|2022-04-21 11:35:00|63.28|60.88|63.59|61.19|63.65|61.25|63.28|60.88|0
1650541200000|2022-04-21 11:40:00|63.52|61.12|63.77|61.37|63.77|61.37|63.33|60.93|0
1650541500000|2022-04-21 11:45:00|63.83|61.43|63.58|61.18|63.93|61.53|63.52|61.12|0
1650541800000|2022-04-21 11:50:00|63.64|61.24|63.14|60.74|63.83|61.43|63.14|60.74|0
1650542100000|2022-04-21 11:55:00|63.2|60.8|63.04|60.64|63.2|60.8|62.7|60.3|0
1650542400000|2022-04-21 12:00:00|63.13|60.73|62.79|60.39|63.2|60.8|62.63|60.23|0
1650542700000|2022-04-21 12:05:00|62.76|60.36|63|60.6|63.38|60.98|62.76|60.36|0
1650543000000|2022-04-21 12:10:00|63.06|60.66|63.12|60.72|63.37|60.97|62.94|60.54|0
1650543300000|2022-04-21 12:15:00|63.18|60.78|63.74|61.34|63.78|61.38|63.06|60.66|0
1650543600000|2022-04-21 12:20:00|63.81|61.41|63.55|61.15|63.81|61.41|63.49|61.09|0
1650543900000|2022-04-21 12:25:00|63.52|61.12|63.74|61.34|63.74|61.34|63.49|61.09|0
1650544200000|2022-04-21 12:30:00|63.77|61.37|64.2|61.8|64.92|62.52|62.66|60.26|0
1650544500000|2022-04-21 12:35:00|64.13|61.73|63.4|61|64.23|61.83|63.34|60.94|0
1650544800000|2022-04-21 12:40:00|63.34|60.94|63.09|60.69|63.53|61.13|63.03|60.63|0
1650545100000|2022-04-21 12:45:00|63.03|60.63|63.15|60.75|63.27|60.87|63.02|60.62|0
1650545400000|2022-04-21 12:50:00|63.21|60.81|62.58|60.18|63.21|60.81|62.58|60.18|0
1650545700000|2022-04-21 12:55:00|62.65|60.25|62.52|60.12|62.92|60.52|62.46|60.06|0
1650546000000|2022-04-21 13:00:00|62.64|60.24|63.01|60.61|63.07|60.67|62.27|59.87|0
1650546300000|2022-04-21 13:05:00|63.07|60.67|63.07|60.67|63.32|60.92|63.01|60.61|0
1650546600000|2022-04-21 13:10:00|63.13|60.73|63.96|61.56|64.02|61.62|62.82|60.42|0
1650546900000|2022-04-21 13:15:00|64.08|61.68|63.74|61.34|64.15|61.75|63.52|61.12|0
1650547200000|2022-04-21 13:20:00|63.77|61.37|63.82|61.42|64.02|61.62|63.7|61.3|0
1650547500000|2022-04-21 13:25:00|63.76|61.36|64.07|61.67|64.32|61.92|63.7|61.3|0
1650547800000|2022-04-21 13:30:00|63.88|61.48|61.11|58.71|63.88|61.48|60.93|58.53|0
1650548100000|2022-04-21 13:35:00|61.05|58.65|62.76|60.36|63.44|61.04|60.69|58.29|0
1650548400000|2022-04-21 13:40:00|62.63|60.23|62.38|59.98|63.25|60.85|61.89|59.49|0
1650548700000|2022-04-21 13:45:00|62.32|59.92|61.59|59.19|63.12|60.72|61.53|59.13|0
1650549000000|2022-04-21 13:50:00|61.16|58.76|61.7|59.3|61.71|59.31|60.62|58.22|0
1650549300000|2022-04-21 13:55:00|62.13|59.73|62.19|59.79|62.19|59.79|61.4|59|0
1650549600000|2022-04-21 14:00:00|62|59.6|62.12|59.72|63.05|60.65|62|59.6|0
1650549900000|2022-04-21 14:05:00|62.15|59.75|63.91|61.51|64.42|62.02|62.15|59.75|0
1650550200000|2022-04-21 14:10:00|63.85|61.45|64.16|61.76|64.73|62.33|63.1|60.7|0
1650550500000|2022-04-21 14:15:00|64.29|61.89|65.1|62.7|65.1|62.7|63.28|60.88|0
1650550800000|2022-04-21 14:20:00|65.23|62.83|64.94|62.54|65.8|63.4|63.87|61.47|0
1650551100000|2022-04-21 14:25:00|65.19|62.79|63.61|61.21|65.64|63.24|63.3|60.9|0
1650551400000|2022-04-21 14:30:00|63.68|61.28|63.39|60.99|63.93|61.53|63.24|60.84|0
1650551700000|2022-04-21 14:35:00|63.27|60.87|64.42|62.02|64.93|62.53|62.99|60.59|0
1650552000000|2022-04-21 14:40:00|64.36|61.96|65.31|62.91|65.88|63.48|64.3|61.9|0
1650552300000|2022-04-21 14:45:00|65.24|62.84|67.91|65.51|67.97|65.57|65.24|62.84|0
1650552600000|2022-04-21 14:50:00|68.04|65.64|68.17|65.77|68.63|66.23|67.25|64.85|0
1650552900000|2022-04-21 14:55:00|68.36|65.96|67.67|65.27|68.69|66.29|67.51|65.11|0
1650553200000|2022-04-21 15:00:00|67.77|65.37|67.24|64.84|68.29|65.89|66.92|64.52|0
1650553500000|2022-04-21 15:05:00|67.11|64.71|68.15|65.75|68.75|66.35|67.05|64.65|0
1650553800000|2022-04-21 15:10:00|68.42|66.02|67.63|65.23|68.42|66.02|66.91|64.51|0
1650554100000|2022-04-21 15:15:00|67.43|65.03|67.4|65|68.67|66.27|67.4|65|0
1650554400000|2022-04-21 15:20:00|67.47|65.07|68.25|65.85|69.59|67.19|67.27|64.87|0
1650554700000|2022-04-21 15:25:00|68.29|65.89|68.71|66.31|69.11|66.71|67.07|64.67|0
1650555000000|2022-04-21 15:30:00|68.98|66.58|70.15|67.75|70.86|68.46|68.64|66.24|0
1650555300000|2022-04-21 15:35:00|69.84|67.44|70.65|68.25|70.92|68.52|69.51|67.11|0
1650555600000|2022-04-21 15:40:00|70.72|68.32|72.8|70.4|72.94|70.54|70.65|68.25|0
1650555900000|2022-04-21 15:45:00|72.52|70.12|72.73|70.33|73.36|70.96|72.45|70.05|0
1650556200000|2022-04-21 15:50:00|72.8|70.4|72.93|70.53|73.42|71.02|72.1|69.7|0
1650556500000|2022-04-21 15:55:00|72.86|70.46|74.89|72.49|74.96|72.56|72.86|70.46|0
1650556800000|2022-04-21 16:00:00|74.82|72.42|76.3|73.9|76.48|74.08|73.27|70.87|0
1650557100000|2022-04-21 16:05:00|76.52|74.12|76.58|74.18|76.87|74.47|75.09|72.69|0
1650557400000|2022-04-21 16:10:00|76.66|74.26|76.73|74.33|77.6|75.2|75.87|73.47|0
1650557700000|2022-04-21 16:15:00|76.94|74.54|76|73.6|77.23|74.83|75.79|73.39|0
1650558000000|2022-04-21 16:20:00|76.18|73.78|77.95|75.55|77.95|75.55|75.72|73.32|0
1650558300000|2022-04-21 16:25:00|78.02|75.62|77.95|75.55|78.32|75.92|76.71|74.31|0
1650558600000|2022-04-21 16:30:00|78.02|75.62|77.97|75.57|79.61|77.21|77.29|74.89|0
1650558900000|2022-04-21 16:35:00|78.07|75.67|78.87|76.47|79.24|76.84|77.13|74.73|0
1650559200000|2022-04-21 16:40:00|78.72|76.32|78.47|76.07|79.16|76.76|77.74|75.34|0
1650559500000|2022-04-21 16:45:00|78.5|76.1|79.89|77.49|80.34|77.94|77.99|75.59|0
1650559800000|2022-04-21 16:50:00|80|77.6|81.98|79.58|82.28|79.88|80|77.6|0
1650560100000|2022-04-21 16:55:00|82.13|79.73|82.28|79.88|82.28|79.88|80.85|78.45|0
1650560400000|2022-04-21 17:00:00|82.2|79.8|84.08|81.68|84.62|82.22|81.34|78.94|0
1650560700000|2022-04-21 17:05:00|84.01|81.61|84.31|81.91|84.55|82.15|83.93|81.53|0
1650561000000|2022-04-21 17:10:00|84.23|81.83|83.31|80.91|84.54|82.14|83.08|80.68|0
1650561300000|2022-04-21 17:15:00|83.69|81.29|86.09|83.69|86.56|84.16|83.31|80.91|0
1650561600000|2022-04-21 17:20:00|86.48|84.08|82.3|79.9|86.48|84.08|81.17|78.77|0
1650561900000|2022-04-21 17:25:00|82.23|79.83|80.65|78.25|83.67|81.27|80.2|77.8|0
1650562200000|2022-04-21 17:30:00|80.5|78.1|81.37|78.97|81.52|79.12|78.97|76.57|0
1650562500000|2022-04-21 17:35:00|81.52|79.12|83.49|81.09|84.18|81.78|81.52|79.12|0
1650562800000|2022-04-21 17:40:00|83.8|81.4|83.72|81.32|84.72|82.32|82.27|79.87|0
1650563100000|2022-04-21 17:45:00|83.79|81.39|82.52|80.12|84.41|82.01|81.09|78.69|0
1650563400000|2022-04-21 17:50:00|82.67|80.27|84.12|81.72|84.12|81.72|82.52|80.12|0
1650563700000|2022-04-21 17:55:00|83.93|81.53|85.04|82.64|85.59|83.19|83.51|81.11|0
1650564000000|2022-04-21 18:00:00|85.4|83|89.04|86.16|91.09|88.21|85.4|83|0
1650564300000|2022-04-21 18:05:00|89.03|86.15|87.99|85.11|89.28|86.4|87.99|85.11|0
1650564600000|2022-04-21 18:10:00|88.23|85.35|89.19|86.31|89.35|86.47|87.6|84.72|0
1650564900000|2022-04-21 18:15:00|89.11|86.23|88.86|85.98|89.83|86.95|87.99|85.11|0
1650565200000|2022-04-21 18:20:00|88.78|85.9|89.5|86.62|89.5|86.62|86.8|83.92|0
1650565500000|2022-04-21 18:25:00|89.42|86.54|88.45|86.05|89.5|86.62|87.66|84.78|0
1650565800000|2022-04-21 18:30:00|88.73|86.33|86.62|84.22|89.42|87.02|86.15|83.75|0
1650566100000|2022-04-21 18:35:00|86.78|84.38|87.89|85.49|88.13|85.73|84.59|82.19|0
1650566400000|2022-04-21 18:40:00|87.81|85.41|90.46|88.06|90.54|88.14|87.49|85.09|0
1650566700000|2022-04-21 18:45:00|90.38|87.98|92.17|89.77|92.42|90.02|90.38|87.98|0
1650567000000|2022-04-21 18:50:00|92.01|89.61|93.52|90.64|94.55|91.67|92.01|89.29|0
1650567300000|2022-04-21 18:55:00|93.85|90.97|94.26|91.38|95.35|92.47|93.51|90.63|0
1650567600000|2022-04-21 19:00:00|94.43|91.55|97.3|94.42|97.39|94.51|94.34|91.46|0
1650567900000|2022-04-21 19:05:00|97.04|94.16|97.98|95.1|97.98|95.1|95.6|92.72|0
1650568200000|2022-04-21 19:10:00|98.15|95.27|98.2|95.32|99.84|96.96|97.38|94.5|0
1650568500000|2022-04-21 19:15:00|98.11|95.23|97.59|94.71|99.49|96.61|96.57|93.69|0
1650568800000|2022-04-21 19:20:00|97.51|94.63|95.64|92.76|98.79|95.91|95.64|92.76|0
1650569100000|2022-04-21 19:25:00|95.72|92.84|93.88|91|97.93|95.05|93.46|90.58|0
1650569400000|2022-04-21 19:30:00|94.54|91.66|97.13|94.25|97.22|94.34|91.99|89.11|0
1650569700000|2022-04-21 19:35:00|97.31|94.43|98.8|95.68|100.02|97.06|97.31|94.43|0
1650570000000|2022-04-21 19:40:00|98.62|95.5|96.2|93.08|98.98|95.86|96.12|93|0
1650570300000|2022-04-21 19:45:00|96.29|93.17|101.39|98.27|101.47|98.35|96.29|93.17|0
1650570600000|2022-04-21 19:50:00|100.24|97.12|95.1|91.98|100.24|97.12|93.83|90.71|0
1650570900000|2022-04-21 19:55:00|94.84|91.72|96.54|93.42|97.83|94.71|94.84|91.72|0
1650571200000|2022-04-21 20:00:00|96.37|93.25|98.52|95.4|99.21|96.09|96.37|93.25|0
1650571500000|2022-04-21 20:05:00|98.47|95.35|98.56|96.16|98.74|96.34|97.2|94.62|0
1650571800000|2022-04-21 20:10:00|98.74|96.34|97.86|95.46|100.13|97.73|96.96|94.56|0
1650572100000|2022-04-21 20:15:00|97.81|95.01|98.49|95.69|98.84|96.04|97.37|94.57|0
1650572400000|2022-04-21 20:20:00|98.58|95.78|98.57|95.77|98.97|96.17|98.14|95.34|0
1650572700000|2022-04-21 20:25:00|98.23|95.43|99|96.2|99.14|96.34|97.54|94.74|0
1650573000000|2022-04-21 20:30:00|98.92|96.12|98.78|95.98|99.53|96.73|98.39|95.59|0
1650573300000|2022-04-21 20:35:00|98.74|95.94|99.04|96.24|99.26|96.46|98.48|95.68|0
1650573600000|2022-04-21 20:40:00|99.17|96.37|98.64|95.84|99.17|96.37|98.38|95.58|0
1650573900000|2022-04-21 20:45:00|98.56|95.76|98.73|95.93|98.9|96.1|98.03|95.23|0
1650574200000|2022-04-21 20:50:00|98.64|95.84|99.16|96.36|99.24|96.44|98.55|95.75|0
1650574500000|2022-04-21 20:55:00|99.07|96.27|98.87|96.07|99.33|96.53|98.54|95.74|0
1650574800000|2022-04-21 21:00:00|98.8|96|98.64|95.84|98.82|96.02|98.54|95.74|0
1650575100000|2022-04-21 21:05:00|98.65|95.85|98.72|95.92|98.72|95.92|98.53|95.73|0
1650575400000|2022-04-21 21:10:00|98.73|95.93|98.84|96.04|98.84|96.04|98.72|95.92|0
1650575700000|2022-04-21 21:15:00|98.9|96.1|99.01|96.21|99.05|96.25|98.9|96.1|0
1650576000000|2022-04-21 21:20:00|99|96.2|98.82|96.02|99.08|96.28|98.82|96.02|0
1650576300000|2022-04-21 21:25:00|98.81|96.01|98.81|96.01|98.81|96.01|98.78|95.98|0
1650576600000|2022-04-21 21:30:00|98.8|96|98.8|96|98.86|96.06|98.79|95.99|0
1650576900000|2022-04-21 21:35:00|98.81|96.01|98.8|96|98.81|96.01|98.8|96|0
1650577200000|2022-04-21 21:40:00|98.81|96.01|98.84|96.04|98.84|96.04|98.81|96.01|0
1650577500000|2022-04-21 21:45:00|98.78|95.98|98.77|95.97|98.8|96|98.77|95.97|0
1650577800000|2022-04-21 21:50:00|98.79|95.99|98.96|96.16|98.97|96.17|98.76|95.96|0
1650578100000|2022-04-21 21:55:00|98.99|96.19|98.71|95.91|99.01|96.21|98.66|95.86|0
1650578400000|2022-04-21 22:00:00|98.27|95.47|98.98|96.18|99.62|96.82|98.23|95.43|0
1650578700000|2022-04-21 22:05:00|98.89|96.09|98.19|95.39|98.98|96.18|97.93|95.13|0
1650579000000|2022-04-21 22:10:00|98.1|95.3|98.27|95.47|98.88|96.08|98.1|95.3|0
1650579300000|2022-04-21 22:15:00|98.32|95.52|98.01|95.21|98.53|95.73|97.92|95.12|0
1650579600000|2022-04-21 22:20:00|97.92|95.12|97.4|94.6|98.01|95.21|97.05|94.25|0
1650579900000|2022-04-21 22:25:00|97.48|94.68|97.57|94.77|97.91|95.11|97.4|94.6|0
1650580200000|2022-04-21 22:30:00|97.39|94.59|96.61|93.81|97.39|94.59|96.53|93.73|0
1650580500000|2022-04-21 22:35:00|96.53|93.73|96.87|94.07|97.04|94.24|96.53|93.73|0
1650580800000|2022-04-21 22:40:00|96.95|94.15|97.03|94.23|97.21|94.41|96.78|93.98|0
1650581100000|2022-04-21 22:45:00|96.95|94.15|97.37|94.57|97.46|94.66|96.82|94.02|0
1650581400000|2022-04-21 22:50:00|97.46|94.66|97.89|95.09|97.98|95.18|97.37|94.57|0
1650581700000|2022-04-21 22:55:00|97.8|95|97.71|94.91|97.97|95.17|97.71|94.91|0
1650582000000|2022-04-21 23:00:00|97.8|95|98.14|95.34|98.14|95.34|97.02|94.22|0
1650582300000|2022-04-21 23:05:00|98.31|95.51|98.66|95.86|99.01|96.21|98.23|95.43|0
1650582600000|2022-04-21 23:10:00|98.48|95.68|98.52|95.72|98.66|95.86|98.13|95.33|0
1650582900000|2022-04-21 23:15:00|98.57|95.77|98.21|95.41|98.57|95.77|98|95.2|0
1650583200000|2022-04-21 23:20:00|98.26|95.46|98.04|95.24|98.47|95.67|98.04|95.24|0
1650583500000|2022-04-21 23:25:00|97.99|95.19|98.2|95.4|98.56|95.76|97.95|95.15|0
1650583800000|2022-04-21 23:30:00|98.29|95.49|98.2|95.4|98.38|95.58|97.94|95.14|0
1650584100000|2022-04-21 23:35:00|98.16|95.36|99.33|96.53|99.33|96.53|97.94|95.14|0
1650584400000|2022-04-21 23:40:00|99.2|96.4|97.84|95.04|99.2|96.4|97.84|95.04|0
1650584700000|2022-04-21 23:45:00|97.8|95|99.5|96.7|99.76|96.96|97.41|94.61|0
1650585000000|2022-04-21 23:50:00|99.58|96.78|99.4|96.6|99.58|96.78|98.19|95.39|0
1650585300000|2022-04-21 23:55:00|99.32|96.52|100.63|97.83|101.17|98.37|99.32|96.52|0
1650585600000|2022-04-22 00:00:00|100.54|97.74|99.83|97.03|101.16|98.36|99.7|96.9|0
1650585900000|2022-04-22 00:05:00|99.75|96.95|98.69|95.89|99.97|97.17|98.52|95.72|0
1650586200000|2022-04-22 00:10:00|98.78|95.98|99.04|96.24|100.27|97.47|98.52|95.72|0
1650586500000|2022-04-22 00:15:00|98.95|96.15|100.35|97.55|100.53|97.73|98.86|96.06|0
1650586800000|2022-04-22 00:20:00|100.44|97.64|99.9|97.1|100.44|97.64|99.56|96.76|0
1650587100000|2022-04-22 00:25:00|99.99|97.19|100.61|97.81|101.01|98.21|99.9|97.1|0
1650587400000|2022-04-22 00:30:00|100.69|97.89|99.46|96.66|100.96|98.16|99.46|96.66|0
1650587700000|2022-04-22 00:35:00|99.37|96.57|100.16|97.36|100.69|97.89|99.28|96.48|0
1650588000000|2022-04-22 00:40:00|100.07|97.27|102.37|99.57|102.37|99.57|99.98|97.18|0
1650588300000|2022-04-22 00:45:00|102.51|99.71|105.91|103.11|105.91|103.11|102.28|99.48|0
1650588600000|2022-04-22 00:50:00|105.64|102.84|104.9|102.1|106.19|103.39|104.68|101.88|0
1650588900000|2022-04-22 00:55:00|104.81|102.01|103.62|100.82|104.99|102.19|103.62|100.82|0
1650589200000|2022-04-22 01:00:00|103.71|100.91|103.89|101.09|104.17|101.37|103.26|100.46|0
1650589500000|2022-04-22 01:05:00|103.8|101|103.21|100.41|103.98|101.18|103.16|100.36|0
1650589800000|2022-04-22 01:10:00|103.16|100.36|103.16|100.36|103.61|100.81|103.07|100.27|0
1650590100000|2022-04-22 01:15:00|103.2|100.4|102.7|99.9|103.2|100.4|102.25|99.45|0
1650590400000|2022-04-22 01:20:00|102.61|99.81|102.52|99.72|102.88|100.08|102.34|99.54|0
1650590700000|2022-04-22 01:25:00|102.43|99.63|103.69|100.89|103.87|101.07|101.71|98.91|0
1650591000000|2022-04-22 01:30:00|103.51|100.71|103.5|100.7|104.59|101.79|103.23|100.43|0
1650591300000|2022-04-22 01:35:00|103.41|100.61|103.86|101.06|103.86|101.06|102.42|99.62|0
1650591600000|2022-04-22 01:40:00|103.95|101.15|103.85|101.05|104.31|101.51|103.68|100.88|0
1650591900000|2022-04-22 01:45:00|103.67|100.87|103.62|100.82|104.67|101.87|103.58|100.78|0
1650592200000|2022-04-22 01:50:00|103.67|100.87|102.13|99.33|103.85|101.05|102.13|99.33|0
1650592500000|2022-04-22 01:55:00|102.04|99.24|102.04|99.24|102.76|99.96|101.77|98.97|0
1650592800000|2022-04-22 02:00:00|101.95|99.15|101.77|98.97|102.67|99.87|101.32|98.52|0
1650593100000|2022-04-22 02:05:00|101.68|98.88|100.96|98.16|101.77|98.97|100.52|97.72|0
1650593400000|2022-04-22 02:10:00|101.05|98.25|101.4|98.6|101.76|98.96|100.78|97.98|0
1650593700000|2022-04-22 02:15:00|101.31|98.51|101.31|98.51|101.67|98.87|101.13|98.33|0
1650594000000|2022-04-22 02:20:00|101.26|98.46|101.84|99.04|101.84|99.04|101.04|98.24|0
1650594300000|2022-04-22 02:25:00|101.75|98.95|101.65|98.85|102.02|99.22|101.39|98.59|0
1650594600000|2022-04-22 02:30:00|101.56|98.76|101.47|98.67|102.28|99.48|101.38|98.58|0
1650594900000|2022-04-22 02:35:00|101.56|98.76|101.2|98.4|101.65|98.85|100.76|97.96|0
1650595200000|2022-04-22 02:40:00|101.16|98.36|101.55|98.75|101.91|99.11|101.11|98.31|0
1650595500000|2022-04-22 02:45:00|101.64|98.84|101.81|99.01|102.26|99.46|101.37|98.57|0
1650595800000|2022-04-22 02:50:00|101.9|99.1|101.81|99.01|102.35|99.55|101.72|98.92|0
1650596100000|2022-04-22 02:55:00|101.9|99.1|102.25|99.45|102.43|99.63|101.9|99.1|0
1650596400000|2022-04-22 03:00:00|102.16|99.36|102.79|99.99|103.15|100.35|101.89|99.09|0
1650596700000|2022-04-22 03:05:00|102.52|99.72|102.96|100.16|103.23|100.43|102.29|99.49|0
1650597000000|2022-04-22 03:10:00|102.87|100.07|101.52|98.72|102.87|100.07|101.35|98.55|0
1650597300000|2022-04-22 03:15:00|101.43|98.63|101.52|98.72|101.61|98.81|101.17|98.37|0
1650597600000|2022-04-22 03:20:00|101.43|98.63|101.43|98.63|101.61|98.81|101.25|98.45|0
1650597900000|2022-04-22 03:25:00|101.34|98.54|101.42|98.62|101.43|98.63|101.34|98.54|0
1650598200000|2022-04-22 03:30:00|101.51|98.71|101.59|98.79|101.6|98.8|101.24|98.44|0
1650598500000|2022-04-22 03:35:00|101.51|98.71|101.5|98.7|101.59|98.79|101.46|98.66|0
1650598800000|2022-04-22 03:40:00|101.59|98.79|101.5|98.7|101.9|99.1|101.5|98.7|0
1650599100000|2022-04-22 03:45:00|101.41|98.61|101.58|98.78|101.72|98.92|101.32|98.52|0
1650599400000|2022-04-22 03:50:00|101.67|98.87|101.67|98.87|102.03|99.23|101.58|98.78|0
1650599700000|2022-04-22 03:55:00|101.71|98.91|101.48|98.68|101.84|99.04|101.48|98.68|0
1650600000000|2022-04-22 04:00:00|101.57|98.77|101.48|98.68|101.66|98.86|101.48|98.68|0
1650600300000|2022-04-22 04:05:00|101.52|98.72|101.47|98.67|101.65|98.85|101.47|98.67|0
1650600600000|2022-04-22 04:10:00|101.43|98.63|101.47|98.67|101.65|98.85|101.43|98.63|0
1650600900000|2022-04-22 04:15:00|101.56|98.76|102.09|99.29|102.54|99.74|101.56|98.76|0
1650601200000|2022-04-22 04:20:00|102.18|99.38|100.35|97.55|102.18|99.38|99.95|97.15|0
1650601500000|2022-04-22 04:25:00|100.22|97.42|100.26|97.46|100.39|97.59|99.95|97.15|0
1650601800000|2022-04-22 04:30:00|100.21|97.41|101.27|98.47|101.54|98.74|100.21|97.41|0
1650602100000|2022-04-22 04:35:00|101.23|98.43|101.32|98.52|101.45|98.65|101.09|98.29|0
1650602400000|2022-04-22 04:40:00|101.27|98.47|101.18|98.38|101.53|98.73|101.09|98.29|0
1650602700000|2022-04-22 04:45:00|101.09|98.29|100.82|98.02|101.44|98.64|100.82|98.02|0
1650603000000|2022-04-22 04:50:00|100.73|97.93|100.63|97.83|100.9|98.1|100.46|97.66|0
1650603300000|2022-04-22 04:55:00|100.68|97.88|99.92|97.12|100.68|97.88|99.75|96.95|0
1650603600000|2022-04-22 05:00:00|99.75|96.95|99.21|96.41|100.36|97.56|99.04|96.24|0
1650603900000|2022-04-22 05:05:00|99.13|96.33|98.6|95.8|99.21|96.41|98.51|95.71|0
1650604200000|2022-04-22 05:10:00|98.51|95.71|97.72|94.92|98.77|95.97|97.72|94.92|0
1650604500000|2022-04-22 05:15:00|97.64|94.84|98.41|95.61|98.41|95.61|97.29|94.49|0
1650604800000|2022-04-22 05:20:00|98.33|95.53|98.76|95.96|98.76|95.96|98.06|95.26|0
1650605100000|2022-04-22 05:25:00|98.85|96.05|98.67|95.87|99.11|96.31|98.41|95.61|0
1650605400000|2022-04-22 05:30:00|98.58|95.78|97.7|94.9|99.19|96.39|97.7|94.9|0
1650605700000|2022-04-22 05:35:00|97.53|94.73|97.09|94.29|97.88|95.08|97.09|94.29|0
1650606000000|2022-04-22 05:40:00|97.14|94.34|97.09|94.29|97.35|94.55|96.96|94.16|0
1650606300000|2022-04-22 05:45:00|97|94.2|97.86|95.06|97.86|95.06|96.91|94.11|0
1650606600000|2022-04-22 05:50:00|97.82|95.02|98.34|95.54|98.38|95.58|97.56|94.76|0
1650606900000|2022-04-22 05:55:00|98.38|95.58|99.34|96.54|99.43|96.63|97.86|95.06|0
1650607200000|2022-04-22 06:00:00|99.25|96.45|99.42|96.62|100.04|97.24|98.46|95.66|0
1650607500000|2022-04-22 06:05:00|99.29|96.49|98.98|96.18|99.33|96.53|98.46|95.66|0
1650607800000|2022-04-22 06:10:00|99.07|96.27|98.8|96|99.24|96.44|98.36|95.56|0
1650608100000|2022-04-22 06:15:00|98.71|95.91|99.15|96.35|99.5|96.7|98.49|95.69|0
1650608400000|2022-04-22 06:20:00|99.1|96.3|98.35|95.55|99.1|96.3|98.35|95.55|0
1650608700000|2022-04-22 06:25:00|98.49|95.69|97.57|94.77|99.05|96.25|97.4|94.6|0
1650609000000|2022-04-22 06:30:00|97.44|94.64|97.82|95.02|98|95.2|97.13|94.33|0
1650609300000|2022-04-22 06:35:00|97.91|95.11|97.21|94.41|98.43|95.63|97.13|94.33|0
1650609600000|2022-04-22 06:40:00|97.3|94.5|97.9|95.1|98.03|95.23|96.91|94.11|0
1650609900000|2022-04-22 06:45:00|97.95|95.15|97.46|94.66|97.99|95.19|97.21|94.41|0
1650610200000|2022-04-22 06:50:00|97.51|94.71|97.55|94.75|98.24|95.44|97.51|94.71|0
1650610500000|2022-04-22 06:55:00|97.46|94.66|96.85|94.05|97.5|94.7|96.25|93.45|0
1650610800000|2022-04-22 07:00:00|96.76|93.96|94.79|91.99|97.63|94.83|94.79|91.99|0
1650611100000|2022-04-22 07:05:00|94.59|92.19|96.47|94.07|96.47|94.07|94.59|92.19|0
1650611400000|2022-04-22 07:10:00|96.21|93.81|95.18|92.78|96.73|94.33|94.67|92.27|0
1650611700000|2022-04-22 07:15:00|95.09|92.69|96.12|93.72|96.2|93.8|94.41|92.01|0
1650612000000|2022-04-22 07:20:00|96.29|93.89|99.07|96.67|99.16|96.76|96.29|93.89|0
1650612300000|2022-04-22 07:25:00|99.03|96.63|100.3|97.9|100.3|97.9|98.02|95.62|0
1650612600000|2022-04-22 07:30:00|100.21|97.81|99.77|97.37|100.75|98.35|98.71|96.31|0
1650612900000|2022-04-22 07:35:00|99.72|97.32|98.58|96.18|100.74|98.34|98.4|96|0
1650613200000|2022-04-22 07:40:00|98.44|96.04|97.74|95.34|98.62|96.22|97.61|95.21|0
1650613500000|2022-04-22 07:45:00|97.78|95.38|98.17|95.77|98.43|96.03|97.3|94.9|0
1650613800000|2022-04-22 07:50:00|98.22|95.82|97.04|94.64|98.3|95.9|96.86|94.46|0
1650614100000|2022-04-22 07:55:00|96.86|94.46|96.04|93.64|97.56|95.16|95.96|93.56|0
1650614400000|2022-04-22 08:00:00|96|93.6|94.88|92.48|96.6|94.2|94.88|92.48|0
1650614700000|2022-04-22 08:05:00|94.97|92.57|95.64|93.24|95.86|93.46|94.84|92.44|0
1650615000000|2022-04-22 08:10:00|95.73|93.33|96.15|93.75|96.63|94.23|95.3|92.9|0
1650615300000|2022-04-22 08:15:00|96.24|93.84|96.93|94.53|97.27|94.87|95.55|93.15|0
1650615600000|2022-04-22 08:20:00|96.89|94.49|95.08|92.68|97.27|94.87|94.95|92.55|0
1650615900000|2022-04-22 08:25:00|95.29|92.89|95.97|93.57|96.01|93.61|94.69|92.29|0
1650616200000|2022-04-22 08:30:00|96.06|93.66|96.91|94.51|97.17|94.77|95.63|93.23|0
1650616500000|2022-04-22 08:35:00|96.87|94.47|96.65|94.25|97.35|94.95|96.31|93.91|0
1650616800000|2022-04-22 08:40:00|96.74|94.34|97.99|95.59|98.03|95.63|96.65|94.25|0
1650617100000|2022-04-22 08:45:00|97.95|95.55|97.33|94.93|98.3|95.9|97.07|94.67|0
1650617400000|2022-04-22 08:50:00|97.38|94.98|98.38|95.98|98.38|95.98|97.33|94.93|0
1650617700000|2022-04-22 08:55:00|98.42|96.02|98.11|95.71|98.46|96.06|97.41|95.01|0
1650618000000|2022-04-22 09:00:00|98.07|95.67|98.02|95.62|98.63|96.23|97.67|95.27|0
1650618300000|2022-04-22 09:05:00|97.84|95.44|97.66|95.26|98.1|95.7|96.89|94.49|0
1650618600000|2022-04-22 09:10:00|97.62|95.22|96.96|94.56|97.62|95.22|96.71|94.31|0
1650618900000|2022-04-22 09:15:00|96.88|94.48|96.79|94.39|97.22|94.82|96.53|94.13|0
1650619200000|2022-04-22 09:20:00|96.87|94.47|97.56|95.16|98.26|95.86|96.7|94.3|0
1650619500000|2022-04-22 09:25:00|97.48|95.08|97.38|94.98|97.73|95.33|97.04|94.64|0
1650619800000|2022-04-22 09:30:00|97.04|94.64|97.9|95.5|97.9|95.5|96.69|94.29|0
1650620100000|2022-04-22 09:35:00|98.08|95.68|97.68|95.28|98.51|96.11|97.64|95.24|0
1650620400000|2022-04-22 09:40:00|97.81|95.41|97.98|95.58|97.98|95.58|97.46|95.06|0
1650620700000|2022-04-22 09:45:00|98.07|95.67|98.81|96.41|99.29|96.89|98.07|95.67|0
1650621000000|2022-04-22 09:50:00|98.76|96.36|100.26|97.86|100.35|97.95|98.72|96.32|0
1650621300000|2022-04-22 09:55:00|100.17|97.77|101.06|98.66|101.87|99.47|99.99|97.59|0
1650621600000|2022-04-22 10:00:00|100.97|98.57|99.9|97.5|101.28|98.88|99.81|97.41|0
1650621900000|2022-04-22 10:05:00|99.81|97.41|101.14|98.74|101.14|98.74|99.63|97.23|0
1650622200000|2022-04-22 10:10:00|101.32|98.92|100.07|97.67|101.32|98.92|99.8|97.4|0
1650622500000|2022-04-22 10:15:00|100.15|97.75|100.42|98.02|100.69|98.29|99.98|97.58|0
1650622800000|2022-04-22 10:20:00|100.33|97.93|100.19|97.79|100.77|98.37|99.88|97.48|0
1650623100000|2022-04-22 10:25:00|100.15|97.75|101.66|99.26|102.11|99.71|100.14|97.74|0
1650623400000|2022-04-22 10:30:00|101.57|99.17|101.56|99.16|102.47|100.07|101.03|98.63|0
1650623700000|2022-04-22 10:35:00|101.7|99.3|101.56|99.16|102.01|99.61|101.03|98.63|0
1650624000000|2022-04-22 10:40:00|101.52|99.12|99.91|97.51|101.56|99.16|99.91|97.51|0
1650624300000|2022-04-22 10:45:00|100.04|97.64|99.41|97.01|100.04|97.64|99.15|96.75|0
1650624600000|2022-04-22 10:50:00|99.33|96.93|100.65|98.25|100.74|98.34|99.33|96.93|0
1650624900000|2022-04-22 10:55:00|100.7|98.3|100.02|97.62|100.92|98.52|99.85|97.45|0
1650625200000|2022-04-22 11:00:00|100.07|97.67|99.4|97|100.07|97.67|99.14|96.74|0
1650625500000|2022-04-22 11:05:00|99.14|96.74|98.25|95.85|99.93|97.53|98.08|95.68|0
1650625800000|2022-04-22 11:10:00|98.17|95.77|97.2|94.8|98.17|95.77|97.03|94.63|0
1650626100000|2022-04-22 11:15:00|97.29|94.89|97.11|94.71|97.81|95.41|97.03|94.63|0
1650626400000|2022-04-22 11:20:00|97.2|94.8|98.45|96.05|98.76|96.36|97.02|94.62|0
1650626700000|2022-04-22 11:25:00|98.41|96.01|98.14|95.74|98.84|96.44|97.97|95.57|0
1650627000000|2022-04-22 11:30:00|98.06|95.66|99.27|96.87|99.36|96.96|97.62|95.22|0
1650627300000|2022-04-22 11:35:00|99.23|96.83|98.18|95.78|99.36|96.96|97.87|95.47|0
1650627600000|2022-04-22 11:40:00|98.05|95.65|98.83|96.43|98.91|96.51|98.05|95.65|0
1650627900000|2022-04-22 11:45:00|98.91|96.51|98.39|95.99|99.26|96.86|98.3|95.9|0
1650628200000|2022-04-22 11:50:00|98.65|96.25|98.56|96.16|99.08|96.68|97.77|95.37|0
1650628500000|2022-04-22 11:55:00|98.38|95.98|97.51|95.11|99.25|96.85|97.34|94.94|0
1650628800000|2022-04-22 12:00:00|97.33|94.93|97.16|94.76|97.68|95.28|96.99|94.59|0
1650629100000|2022-04-22 12:05:00|96.98|94.58|97.41|95.01|97.59|95.19|96.94|94.54|0
1650629400000|2022-04-22 12:10:00|97.59|95.19|97.8|95.4|98.19|95.79|97.33|94.93|0
1650629700000|2022-04-22 12:15:00|97.84|95.44|96.89|94.49|97.84|95.44|96.2|93.8|0
1650630000000|2022-04-22 12:20:00|96.97|94.57|96.88|94.48|97.4|95|96.54|94.14|0
1650630300000|2022-04-22 12:25:00|96.79|94.39|96.02|93.62|96.97|94.57|95.76|93.36|0
1650630600000|2022-04-22 12:30:00|96.19|93.79|97.33|94.93|97.59|95.19|95.76|93.36|0
1650630900000|2022-04-22 12:35:00|97.25|94.85|97.59|95.19|97.85|95.45|96.9|94.5|0
1650631200000|2022-04-22 12:40:00|97.5|95.1|98.45|96.05|98.9|96.5|97.5|95.1|0
1650631500000|2022-04-22 12:45:00|98.37|95.97|99.59|97.19|99.86|97.46|97.93|95.53|0
1650631800000|2022-04-22 12:50:00|99.86|97.46|99.41|97.01|100.47|98.07|99.32|96.92|0
1650632100000|2022-04-22 12:55:00|99.32|96.92|99.49|97.09|99.67|97.27|98.97|96.57|0
1650632400000|2022-04-22 13:00:00|99.58|97.18|99.05|96.65|99.76|97.36|98.96|96.56|0
1650632700000|2022-04-22 13:05:00|98.96|96.56|100.55|98.15|100.9|98.5|98.78|96.38|0
1650633000000|2022-04-22 13:10:00|100.46|98.06|101.08|98.68|101.26|98.86|99.8|97.4|0
1650633300000|2022-04-22 13:15:00|100.9|98.5|101.79|99.39|102.06|99.66|100.36|97.96|0
1650633600000|2022-04-22 13:20:00|101.74|99.34|100.27|97.87|101.79|99.39|100|97.6|0
1650633900000|2022-04-22 13:25:00|100.18|97.78|100.26|97.86|100.71|98.31|99.65|97.25|0
1650634200000|2022-04-22 13:30:00|100.35|97.95|100.79|98.39|102.13|99.73|99.29|96.89|0
1650634500000|2022-04-22 13:35:00|102.4|100|106.23|103.83|106.23|103.83|101.23|98.83|0
1650634800000|2022-04-22 13:40:00|106.32|103.92|111.83|109.43|112.12|109.72|106.23|103.83|0
1650635100000|2022-04-22 13:45:00|112.6|110.2|107.42|105.02|112.6|110.2|107.42|105.02|0
1650635400000|2022-04-22 13:50:00|106.77|104.37|105.38|102.98|108.26|105.86|104.1|101.7|0
1650635700000|2022-04-22 13:55:00|105.43|103.03|109.61|107.21|110.08|107.68|105.11|102.71|0
1650636000000|2022-04-22 14:00:00|109.13|106.73|110.38|107.98|110.9|108.5|105.02|102.62|0
1650636300000|2022-04-22 14:05:00|109.91|107.51|104.66|102.26|110.43|108.03|103.64|101.24|0
1650636600000|2022-04-22 14:10:00|104.57|102.17|108.27|105.87|108.67|106.27|104.57|102.17|0
1650636900000|2022-04-22 14:15:00|109.01|106.61|112.7|110.3|112.78|110.38|108.82|106.42|0
1650637200000|2022-04-22 14:20:00|112.65|110.25|114.53|112.13|115.61|113.21|112.65|110.25|0
1650637500000|2022-04-22 14:25:00|114.73|112.33|115.97|113.57|116.41|114.01|114.04|111.64|0
1650637800000|2022-04-22 14:30:00|116.07|113.67|113.87|111.47|116.76|114.36|113.68|111.28|0
1650638100000|2022-04-22 14:35:00|113.78|111.38|115.33|112.93|115.63|113.23|113|110.6|0
1650638400000|2022-04-22 14:40:00|115.43|113.03|116.31|113.91|117.8|115.4|115.14|112.74|0
1650638700000|2022-04-22 14:45:00|116.41|114.01|116.31|113.91|116.9|114.5|114.35|111.95|0
1650639000000|2022-04-22 14:50:00|116.21|113.81|119.04|116.64|119.04|116.64|116.21|113.81|0
1650639300000|2022-04-22 14:55:00|118.94|116.54|118.94|116.54|119.44|117.04|116.9|114.5|0
1650639600000|2022-04-22 15:00:00|118.84|116.44|119.83|117.43|120.44|118.04|117.05|114.65|0
1650639900000|2022-04-22 15:05:00|119.63|117.23|114.04|111.64|120.34|117.94|114.04|111.64|0
1650640200000|2022-04-22 15:10:00|114.18|111.78|115.59|113.19|116.78|114.38|114.18|111.78|0
1650640500000|2022-04-22 15:15:00|115.5|113.1|116.73|114.33|117.72|115.32|114.52|112.12|0
1650640800000|2022-04-22 15:20:00|116.63|114.23|117.12|114.72|117.32|114.92|114.97|112.57|0
1650641100000|2022-04-22 15:25:00|117.02|114.62|117.61|115.21|118.11|115.71|116.73|114.33|0
1650641400000|2022-04-22 15:30:00|117.51|115.11|119.6|117.2|120.1|117.7|116.62|114.22|0
1650641700000|2022-04-22 15:35:00|119.8|117.4|121.21|118.81|121.61|119.21|119.5|117.1|0
1650642000000|2022-04-22 15:40:00|121.11|118.71|124.89|122.49|124.89|122.49|121|118.6|0
1650642300000|2022-04-22 15:45:00|124.78|122.38|125.73|123.33|127.26|124.86|124.4|122|0
1650642600000|2022-04-22 15:50:00|125.84|123.44|127.39|124.99|127.6|125.2|125.22|122.82|0
1650642900000|2022-04-22 15:55:00|127.6|125.2|128.12|125.72|128.12|125.72|126.87|124.47|0
1650643200000|2022-04-22 16:00:00|128.23|125.83|128.64|126.24|129.28|126.88|127.81|125.41|0
1650643500000|2022-04-22 16:05:00|128.22|125.82|130.69|128.29|130.69|128.29|127.38|124.98|0
1650643800000|2022-04-22 16:10:00|130.27|127.87|129.11|126.71|131.54|129.14|129.01|126.61|0
1650644100000|2022-04-22 16:15:00|129.43|127.03|128.9|126.5|130.05|127.65|128.38|125.98|0
1650644400000|2022-04-22 16:20:00|129|126.6|127.67|124.79|129.34|126.71|127.57|124.69|0
1650644700000|2022-04-22 16:25:00|127.46|124.58|128.12|125.24|128.64|125.76|126.37|123.49|0
1650645000000|2022-04-22 16:30:00|128.01|125.13|126.15|123.27|128.43|125.55|125.44|122.56|0
1650645300000|2022-04-22 16:35:00|126.26|123.38|126.66|123.78|126.97|124.09|124.11|121.23|0
1650645600000|2022-04-22 16:40:00|126.56|123.68|126.66|123.78|128|125.12|126.25|123.37|0
1650645900000|2022-04-22 16:45:00|126.97|124.09|126.65|123.77|127.48|124.6|125.83|122.95|0
1650646200000|2022-04-22 16:50:00|126.55|123.67|130.08|127.2|130.08|127.2|126.55|123.67|0
1650646500000|2022-04-22 16:55:00|129.97|127.09|130.07|127.19|130.39|127.51|129.03|126.15|0
1650646800000|2022-04-22 17:00:00|129.76|126.88|132.18|129.3|132.5|129.62|129.76|126.88|0
1650647100000|2022-04-22 17:05:00|132.07|129.19|130.85|127.97|132.07|129.19|130.07|127.19|0
1650647400000|2022-04-22 17:10:00|130.9|128.02|129.61|127.21|131.11|128.23|129.29|126.55|0
1650647700000|2022-04-22 17:15:00|129.71|127.31|130.02|127.62|130.34|127.94|128.77|126.37|0
1650648000000|2022-04-22 17:20:00|130.13|127.73|132.98|130.58|133.63|131.23|130.13|127.73|0
1650648300000|2022-04-22 17:25:00|132.88|130.48|131.52|128.64|133.43|130.55|130.88|128|0
1650648600000|2022-04-22 17:30:00|133.05|130.17|133.23|130.35|133.47|130.59|131.85|128.97|0
1650648900000|2022-04-22 17:35:00|133.33|130.45|134.61|131.73|134.61|131.73|133.23|130.35|0
1650649200000|2022-04-22 17:40:00|134.72|131.84|134.52|131.64|136.88|134|134.2|131.32|0
1650649500000|2022-04-22 17:45:00|134.73|131.85|135.37|132.49|135.48|132.6|133.88|131|0
1650649800000|2022-04-22 17:50:00|135.47|132.59|138.38|135.5|138.38|135.5|134.79|131.91|0
1650650100000|2022-04-22 17:55:00|138.49|135.61|139.46|136.58|139.46|136.58|137.61|134.73|0
1650650400000|2022-04-22 18:00:00|139.57|136.69|142.54|139.66|142.54|139.66|139.14|136.26|0
1650650700000|2022-04-22 18:05:00|142.43|139.55|141.31|138.43|142.43|139.55|140.11|137.23|0
1650651000000|2022-04-22 18:10:00|141.53|138.65|141.3|138.42|141.86|138.98|140.43|137.55|0
1650651300000|2022-04-22 18:15:00|141.19|138.31|136.53|133.65|141.74|138.86|136.21|133.33|0
1650651600000|2022-04-22 18:20:00|136.63|133.75|137.16|134.28|138.14|135.26|135.03|132.15|0
1650651900000|2022-04-22 18:25:00|137.27|134.39|138.78|135.9|139.22|136.34|137.27|134.39|0
1650652200000|2022-04-22 18:30:00|139.11|136.23|141.96|139.08|141.96|139.08|137.59|134.71|0
1650652500000|2022-04-22 18:35:00|142.07|139.19|142.39|139.51|143.01|140.13|141.51|138.63|0
1650652800000|2022-04-22 18:40:00|142.17|139.29|141.39|138.51|142.28|139.4|140.63|137.75|0
1650653100000|2022-04-22 18:45:00|141.28|138.4|144.24|141.36|144.79|141.91|141.06|138.18|0
1650653400000|2022-04-22 18:50:00|144.35|141.47|147.37|144.49|147.71|144.83|144.35|141.47|0
1650653700000|2022-04-22 18:55:00|147.59|144.71|148.12|145.24|150.96|148.08|147.48|144.6|0
1650654000000|2022-04-22 19:00:00|147.9|145.02|149.9|147.02|150.92|148.04|147.9|145.02|0
1650654300000|2022-04-22 19:05:00|149.78|146.9|150.35|147.47|150.35|147.47|147.75|144.87|0
1650654600000|2022-04-22 19:10:00|149.89|147.01|141.33|138.45|151.48|148.6|141.33|138.45|0
1650654900000|2022-04-22 19:15:00|141.55|138.67|138.41|135.53|143.08|140.2|137.87|134.99|0
1650655200000|2022-04-22 19:20:00|138.35|135.47|142.34|139.46|142.56|139.68|137.54|134.66|0
1650655500000|2022-04-22 19:25:00|142|139.12|140.57|137.69|142.17|139.29|138.93|136.05|0
1650655800000|2022-04-22 19:30:00|140.35|137.47|132.45|129.57|140.35|137.47|132.13|129.25|0
1650656100000|2022-04-22 19:35:00|132.24|129.36|134.28|131.4|135.46|132.58|131.18|128.3|0
1650656400000|2022-04-22 19:40:00|134.17|131.29|137.83|134.95|138.48|135.6|132.58|129.7|0
1650656700000|2022-04-22 19:45:00|137.72|134.84|145.21|142.33|145.21|142.33|137.72|134.84|0
1650657000000|2022-04-22 19:50:00|145.1|142.22|151.3|148.18|151.82|148.7|145.1|142.22|0
1650657300000|2022-04-22 19:55:00|151.07|147.95|152.92|149.8|155.82|152.7|150.39|147.27|0
1650657600000|2022-04-22 20:00:00|153.27|150.15|156.11|152.99|156.35|153.23|152.8|149.68|0
1650657900000|2022-04-22 20:05:00|156.29|153.17|160.3|157.18|160.54|157.42|155.47|152.35|0
1650658200000|2022-04-22 20:10:00|160.18|157.06|159.94|156.82|161.02|157.9|158.87|155.75|0
1650870300000|2022-04-25 07:05:00|179.32|176.2|171.49|168.37|179.32|176.2|168.87|165.75|0
1650870600000|2022-04-25 07:10:00|171.43|168.31|172.07|168.95|174.44|171.32|170.59|167.47|0
1650870900000|2022-04-25 07:15:00|172.5|169.38|168.18|165.06|173|169.88|166.48|163.36|0
1650871200000|2022-04-25 07:20:00|168|164.88|165.83|162.71|169.53|166.41|165.83|162.71|0
1650871500000|2022-04-25 07:25:00|165.65|162.53|165.36|162.24|166.49|163.37|163.1|159.98|0
1650871800000|2022-04-25 07:30:00|165.41|162.29|168.18|165.06|168.77|165.65|165.29|162.17|0
1650872100000|2022-04-25 07:35:00|168.13|165.01|168.12|165|169.05|165.93|166.96|163.84|0
1650872400000|2022-04-25 07:40:00|168.18|165.06|168.42|165.3|171.44|168.32|167.45|164.33|0
1650872700000|2022-04-25 07:45:00|168.36|165.24|170.08|166.96|170.2|167.08|167.01|163.89|0
1650873000000|2022-04-25 07:50:00|170.26|167.14|172.37|169.25|173.24|170.12|169.58|166.46|0
1650873300000|2022-04-25 07:55:00|172.43|169.31|171.53|168.41|173.17|170.05|170.37|167.25|0
1650873600000|2022-04-25 08:00:00|171.46|168.34|168.11|164.99|173.09|169.97|167.99|164.87|0
1650873900000|2022-04-25 08:05:00|168.23|165.11|168.47|165.35|168.47|165.35|165.17|162.05|0
1650874200000|2022-04-25 08:10:00|168.54|165.42|169.95|166.83|171.26|168.14|167.61|164.49|0
1650874500000|2022-04-25 08:15:00|169.71|166.59|168.29|165.17|170.33|167.21|167.79|164.67|0
1650874800000|2022-04-25 08:20:00|168.35|165.23|170.14|167.02|171.02|167.9|168.04|164.92|0
1650875100000|2022-04-25 08:25:00|170.02|166.9|170.01|166.89|170.2|167.08|167.91|164.79|0
1650875400000|2022-04-25 08:30:00|170.26|167.14|168.58|165.46|170.39|167.27|167.29|164.17|0
1650875700000|2022-04-25 08:35:00|168.76|165.64|170.13|167.01|170.13|167.01|168.39|165.27|0
1650876000000|2022-04-25 08:40:00|170.07|166.95|172|168.88|172|168.88|170|166.88|0
1650876300000|2022-04-25 08:45:00|172.25|169.13|175.34|172.22|175.78|172.66|171.74|168.62|0
1650876600000|2022-04-25 08:50:00|175.4|172.28|176.54|173.42|177.06|173.94|175.27|172.15|0
1650876900000|2022-04-25 08:55:00|176.67|173.55|175.28|172.16|177.19|174.07|175.27|172.15|0
1650877200000|2022-04-25 09:00:00|175.54|172.42|174.27|171.15|176.04|172.92|173.77|170.65|0
1650877500000|2022-04-25 09:05:00|174.33|171.21|175.52|172.4|177.81|174.69|174.27|171.15|0
1650877800000|2022-04-25 09:10:00|175.65|172.53|175.49|172.37|177.05|173.93|174.43|171.31|0
1650878100000|2022-04-25 09:15:00|175.62|172.5|176.25|173.13|177.02|173.9|174.35|171.23|0
1650878400000|2022-04-25 09:20:00|176.31|173.19|176.57|173.45|177.14|174.02|173.33|170.21|0
1650878700000|2022-04-25 09:25:00|176.63|173.51|175.22|172.1|176.88|173.76|173.7|170.58|0
1650879000000|2022-04-25 09:30:00|175.35|172.23|171.31|168.19|175.73|172.61|171.18|168.06|0
1650879300000|2022-04-25 09:35:00|171.18|168.06|172.43|169.31|172.81|169.69|171.18|168.06|0
1650879600000|2022-04-25 09:40:00|172.3|169.18|168.68|165.56|172.3|169.18|168.68|165.56|0
1650879900000|2022-04-25 09:45:00|168.56|165.44|169.79|166.67|169.98|166.86|168.19|165.07|0
1650880200000|2022-04-25 09:50:00|169.67|166.55|169.13|166.01|172.07|168.95|168.43|165.31|0
1650880500000|2022-04-25 09:55:00|169.2|166.08|171.07|167.95|171.13|168.01|168.95|165.83|0
1650880800000|2022-04-25 10:00:00|171.38|168.26|172.73|169.61|172.85|169.73|170.54|167.42|0
1650881100000|2022-04-25 10:05:00|172.66|169.54|171.41|168.29|173.79|170.67|171.16|168.04|0
1650881400000|2022-04-25 10:10:00|171.66|168.54|172.78|169.66|173.1|169.98|170.78|167.66|0
1650881700000|2022-04-25 10:15:00|172.65|169.53|171.02|167.9|172.65|169.53|170.71|167.59|0
1650882000000|2022-04-25 10:20:00|171.14|168.02|170.27|167.15|171.21|168.09|169.59|166.47|0
1650882300000|2022-04-25 10:25:00|170.21|167.09|171.07|167.95|171.07|167.95|169.52|166.4|0
1650882600000|2022-04-25 10:30:00|171.26|168.14|173.51|170.39|173.51|170.39|170.51|167.39|0
1650882900000|2022-04-25 10:35:00|173.58|170.46|175.17|172.05|175.17|172.05|171.5|168.38|0
1650883200000|2022-04-25 10:40:00|175.24|172.12|175.29|172.17|175.55|172.43|174.41|171.29|0
1650883500000|2022-04-25 10:45:00|175.42|172.3|173.65|170.53|175.48|172.36|173.53|170.41|0
1650883800000|2022-04-25 10:50:00|173.78|170.66|173.84|170.72|174.4|171.28|172.27|169.15|0
1650884100000|2022-04-25 10:55:00|173.9|170.78|171.83|168.71|174.34|171.22|171.77|168.65|0
1650884400000|2022-04-25 11:00:00|171.77|168.65|171.27|168.15|172.02|168.9|170.53|167.41|0
1650884700000|2022-04-25 11:05:00|171.39|168.27|173.63|170.51|174.13|171.01|171.27|168.15|0
1650885000000|2022-04-25 11:10:00|173.51|170.39|175.26|172.14|175.26|172.14|172.88|169.76|0
1650885300000|2022-04-25 11:15:00|175.39|172.27|177.03|173.91|177.28|174.16|174.5|171.38|0
1650885600000|2022-04-25 11:20:00|176.77|173.65|168.01|164.89|177.28|174.16|166.26|163.14|0
1650885900000|2022-04-25 11:25:00|168.07|164.95|173.61|170.49|173.99|170.87|167.27|164.15|0
1650886200000|2022-04-25 11:30:00|173.86|170.74|168.99|165.87|173.86|170.74|167.51|164.39|0
1650886500000|2022-04-25 11:35:00|168.93|165.81|168.12|165|168.93|165.81|166.28|163.16|0
1650886800000|2022-04-25 11:40:00|167.99|164.87|170.21|167.09|171.46|168.34|167.62|164.5|0
1650887100000|2022-04-25 11:45:00|169.97|166.85|170.96|167.84|171.21|168.09|168.85|165.73|0
1650887400000|2022-04-25 11:50:00|170.83|167.71|169.71|166.59|170.96|167.84|168.6|165.48|0
1650887700000|2022-04-25 11:55:00|169.83|166.71|169.95|166.83|171.7|168.58|169.4|166.28|0
1650888000000|2022-04-25 12:00:00|169.7|166.58|171.56|168.44|172.57|169.45|169.58|166.46|0
1650888300000|2022-04-25 12:05:00|171.69|168.57|170.81|167.69|172.19|169.07|168.95|165.83|0
1650888600000|2022-04-25 12:10:00|170.31|167.19|171.8|168.68|172.05|168.93|168.82|165.7|0
1650888900000|2022-04-25 12:15:00|171.93|168.81|169.31|166.19|172.68|169.56|168.94|165.82|0
1650889200000|2022-04-25 12:20:00|169.19|166.07|167.58|164.46|169.81|166.69|167.45|164.33|0
1650889500000|2022-04-25 12:25:00|167.45|164.33|167.76|164.64|169.24|166.12|166.84|163.72|0
1650889800000|2022-04-25 12:30:00|167.33|164.21|169.79|166.67|169.91|166.79|166.22|163.1|0
1650890100000|2022-04-25 12:35:00|169.91|166.79|168.86|165.74|170.04|166.92|168.43|165.31|0
1650890400000|2022-04-25 12:40:00|168.79|165.67|165.84|162.72|168.79|165.67|165.35|162.23|0
1650890700000|2022-04-25 12:45:00|165.42|162.3|163.65|160.53|166.33|163.21|163.41|160.29|0
1650891000000|2022-04-25 12:50:00|163.28|160.16|164.49|161.37|164.61|161.49|163.28|160.16|0
1650891300000|2022-04-25 12:55:00|164.37|161.25|159.09|155.97|164.37|161.25|157.68|154.56|0
1650891600000|2022-04-25 13:00:00|159.33|156.21|161.33|158.21|161.37|158.25|159.21|156.09|0
1650891900000|2022-04-25 13:05:00|161.21|158.09|162.01|158.89|163.59|160.47|161.21|158.09|0
1650892200000|2022-04-25 13:10:00|161.89|158.77|160.2|157.08|162.61|159.49|160.2|157.08|0
1650892500000|2022-04-25 13:15:00|160.08|156.96|160.67|157.55|161.4|158.28|159.12|156|0
1650892800000|2022-04-25 13:20:00|160.55|157.43|162.6|159.48|162.6|159.48|159.47|156.35|0
1650893100000|2022-04-25 13:25:00|162.72|159.6|164.29|161.17|164.41|161.29|161.63|158.51|0
1650893400000|2022-04-25 13:30:00|163.87|160.75|172.63|169.51|174.14|171.02|163.87|160.75|0
1650893700000|2022-04-25 13:35:00|172.5|169.38|169.64|166.52|172.5|169.38|162.83|159.71|0
1650894000000|2022-04-25 13:40:00|170.39|167.27|174.4|171.28|174.4|171.28|167.05|163.93|0
1650894300000|2022-04-25 13:45:00|174.27|171.15|174.25|171.13|176.66|173.54|172.89|169.77|0
1650894600000|2022-04-25 13:50:00|170.81|167.69|176.53|173.41|176.53|173.41|167.53|164.41|0
1650894900000|2022-04-25 13:55:00|176.27|173.15|181.03|177.91|181.03|177.91|171.45|168.33|0
1650895200000|2022-04-25 14:00:00|181.16|178.04|180.89|177.77|181.81|178.69|178.18|175.06|0
1650895500000|2022-04-25 14:05:00|181.02|177.9|177.71|174.59|182.59|179.47|174.89|171.77|0
1650895800000|2022-04-25 14:10:00|177.2|174.08|178.93|175.81|180.54|177.42|174.52|171.4|0
1650896100000|2022-04-25 14:15:00|178.34|175.22|175.78|172.66|180.28|177.16|175.78|172.66|0
1650896400000|2022-04-25 14:20:00|176.04|172.92|171.48|168.36|181.7|178.58|171.48|168.36|0
1650896700000|2022-04-25 14:25:00|171.73|168.61|169.05|165.93|171.73|168.61|168|164.88|0
1650897000000|2022-04-25 14:30:00|169.73|166.61|162.86|159.74|171.27|168.15|162.73|159.61|0
1650897300000|2022-04-25 14:35:00|163.1|159.98|167.97|164.85|168.22|165.1|161.53|158.41|0
1650897600000|2022-04-25 14:40:00|168.04|164.92|171.32|168.2|173.45|170.33|168.04|164.92|0
1650897900000|2022-04-25 14:45:00|171.94|168.82|167.72|164.6|172.57|169.45|167.23|164.11|0
1650898200000|2022-04-25 14:50:00|166.37|163.25|175.72|172.6|176.49|173.37|166.37|163.25|0
1650898500000|2022-04-25 14:55:00|175.34|172.22|180.94|177.82|181.46|178.34|174.7|171.58|0
1650898800000|2022-04-25 15:00:00|181.33|178.21|178.88|175.76|182.1|178.98|178.11|174.99|0
1650899100000|2022-04-25 15:05:00|179.52|176.4|181.32|178.2|181.97|178.85|178.75|175.63|0
1650899400000|2022-04-25 15:10:00|181.58|178.46|180.05|176.93|183.39|180.27|175.59|172.47|0
1650899700000|2022-04-25 15:15:00|180.56|177.44|181.07|177.95|184.97|181.85|180.31|177.19|0
1650900000000|2022-04-25 15:20:00|181.33|178.21|177.97|174.85|181.72|178.6|176.83|173.71|0
1650900300000|2022-04-25 15:25:00|177.59|174.47|181.04|177.92|181.82|178.7|173.67|170.55|0
1650900600000|2022-04-25 15:30:00|180.66|177.54|181.81|178.69|185.46|182.34|180.14|177.02|0
1650900900000|2022-04-25 15:35:00|181.43|178.31|182.46|179.34|184.15|181.03|176.31|173.19|0
1650901200000|2022-04-25 15:40:00|182.85|179.73|185.19|182.07|185.58|182.46|181.62|178.5|0
1650901500000|2022-04-25 15:45:00|186.18|183.06|190.61|187.49|190.61|187.49|186.18|183.06|0
1650901800000|2022-04-25 15:50:00|190.14|187.02|190.45|187.33|191|187.88|185.87|182.75|0
1650902100000|2022-04-25 15:55:00|190.99|187.87|187.15|184.03|191.25|188.13|186.76|183.64|0
1650902400000|2022-04-25 16:00:00|187.54|184.42|187.8|184.68|190.31|187.19|187.28|184.16|0
1650902700000|2022-04-25 16:05:00|187.41|184.29|180.27|177.15|187.41|184.29|177.73|174.61|0
1650903000000|2022-04-25 16:10:00|180.34|177.22|178.09|174.97|184.37|181.25|176.96|173.84|0
1650903300000|2022-04-25 16:15:00|178.35|175.23|180.14|177.02|181.04|177.92|175.17|172.05|0
1650903600000|2022-04-25 16:20:00|179.49|176.37|173.27|170.15|179.49|176.37|173.27|170.15|0
1650903900000|2022-04-25 16:25:00|172.39|169.27|175.66|172.54|176.17|173.05|170.9|167.78|0
1650904200000|2022-04-25 16:30:00|175.53|172.41|173.13|170.01|177.05|173.93|171.26|168.14|0
1650904500000|2022-04-25 16:35:00|173.01|169.89|172.48|169.36|173.38|170.26|169.4|166.28|0
1650904800000|2022-04-25 16:40:00|172.92|169.8|175.62|172.5|175.75|172.63|172.61|169.49|0
1650905100000|2022-04-25 16:45:00|175.37|172.25|169.25|166.13|176|172.88|168.63|165.51|0
1650905400000|2022-04-25 16:50:00|169.12|166|174.22|171.1|174.22|171.1|168.14|165.02|0
1650905700000|2022-04-25 16:55:00|174.35|171.23|174.34|171.22|176.11|172.99|173.46|170.34|0
1650906000000|2022-04-25 17:00:00|173.84|170.72|178.78|175.66|179.42|176.3|172.34|169.22|0
1650906300000|2022-04-25 17:05:00|178.52|175.4|172.33|169.21|179.16|176.04|172.33|169.21|0
1650906600000|2022-04-25 17:10:00|171.58|168.46|169.22|166.1|172.2|169.08|167.99|164.87|0
1650906900000|2022-04-25 17:15:00|168.48|165.36|168.85|165.73|169.96|166.84|165.67|162.55|0
1650907200000|2022-04-25 17:20:00|168.6|165.48|168.47|165.35|170.45|167.33|167.98|164.86|0
1650907500000|2022-04-25 17:25:00|167.73|164.61|169.2|166.08|172.56|169.44|166.88|163.76|0
1650907800000|2022-04-25 17:30:00|169.08|165.96|171.55|168.43|172.8|169.68|166.14|163.02|0
1650908100000|2022-04-25 17:35:00|171.93|168.81|173.05|169.93|174.43|171.31|171.43|168.31|0
1650908400000|2022-04-25 17:40:00|172.8|169.68|170.3|167.18|173.05|169.93|168.21|165.09|0
1650908700000|2022-04-25 17:45:00|169.93|166.81|169.68|166.56|172.16|169.04|169.31|166.19|0
1650909000000|2022-04-25 17:50:00|169.92|166.8|170.29|167.17|174.41|171.29|168.56|165.44|0
1650909300000|2022-04-25 17:55:00|170.17|167.05|172.02|168.9|173.78|170.66|170.17|167.05|0
1650909600000|2022-04-25 18:00:00|171.53|168.41|174.9|171.78|175.54|172.42|170.9|167.78|0
1650909900000|2022-04-25 18:05:00|175.28|172.16|167.81|164.69|175.28|172.16|167.07|163.95|0
1650910200000|2022-04-25 18:10:00|167.56|164.44|167.31|164.19|170.89|167.77|166.1|162.98|0
1650910500000|2022-04-25 18:15:00|167.56|164.44|164.15|161.03|167.56|164.44|162.94|159.82|0
1650910800000|2022-04-25 18:20:00|163.91|160.79|156.27|153.15|166.14|163.02|155.79|152.67|0
1650911100000|2022-04-25 18:25:00|156.5|153.38|153.19|150.07|157.46|154.34|153.08|149.96|0
1650911400000|2022-04-25 18:30:00|152.96|149.84|152.84|149.72|154.13|151.01|151.9|148.78|0
1650911700000|2022-04-25 18:35:00|152.25|149.13|155.42|152.3|155.42|152.3|152.14|149.02|0
1650912000000|2022-04-25 18:40:00|156.25|153.13|155.77|152.65|156.49|153.37|153.95|150.83|0
1650912300000|2022-04-25 18:45:00|156.01|152.89|149.92|146.8|156.72|153.6|149.8|146.68|0
1650912600000|2022-04-25 18:50:00|150.26|147.14|147.84|144.72|150.72|147.6|147.61|144.49|0
1650912900000|2022-04-25 18:55:00|147.61|144.49|154.36|151.24|154.36|151.24|147.5|144.38|0
1650913200000|2022-04-25 19:00:00|154.24|151.12|159.69|156.57|160.84|157.72|153.3|150.18|0
1650913500000|2022-04-25 19:05:00|159.21|156.09|159.81|156.69|162.11|158.99|158.73|155.61|0
1650913800000|2022-04-25 19:10:00|159.93|156.81|156.94|153.82|160.05|156.93|156.94|153.82|0
1650914100000|2022-04-25 19:15:00|156.34|153.22|152.12|149|156.82|153.7|151.89|148.77|0
1650914400000|2022-04-25 19:20:00|151.77|148.65|145.96|142.84|151.77|148.65|145.73|142.61|0
1650914700000|2022-04-25 19:25:00|145.62|142.5|144.37|141.25|150.2|147.08|144.37|141.25|0
1650915000000|2022-04-25 19:30:00|144.82|141.7|144.14|141.02|146.3|143.18|143.47|140.35|0
1650915300000|2022-04-25 19:35:00|144.7|141.58|139.93|136.81|144.82|141.7|139.37|136.25|0
1650915600000|2022-04-25 19:40:00|139.6|136.48|138.82|135.7|144.07|140.95|138.16|135.04|0
1650915900000|2022-04-25 19:45:00|138.93|135.81|140.64|137.52|142.48|139.36|137.71|134.59|0
1650916200000|2022-04-25 19:50:00|140.47|137.35|137.38|134.26|143.5|140.38|137.05|133.93|0
1650916500000|2022-04-25 19:55:00|137.6|134.48|137.26|134.14|140.13|137.01|137.04|133.92|0
1650916800000|2022-04-25 20:00:00|137.15|134.03|136.22|133.1|138.91|135.79|135.1|131.98|0
1650917100000|2022-04-25 20:05:00|136.44|133.32|137.09|133.97|137.48|134.36|136.22|133.1|0
1650917400000|2022-04-25 20:10:00|137.2|134.08|138.07|134.95|138.18|135.06|136.76|133.64|0
1650917700000|2022-04-25 20:15:00|138.55|134.91|137.62|133.98|138.55|134.91|137.23|133.59|0
1650918000000|2022-04-25 20:20:00|137.56|133.92|137.44|133.8|137.89|134.25|137.12|133.48|0
1650918300000|2022-04-25 20:25:00|137.22|133.58|137|133.36|137.44|133.8|136.78|133.14|0
1650918600000|2022-04-25 20:30:00|136.89|133.25|137.54|133.9|137.88|134.24|136.89|133.25|0
1650918900000|2022-04-25 20:35:00|137.65|134.01|136.77|133.13|137.76|134.12|136.77|133.13|0
1650919200000|2022-04-25 20:40:00|136.83|133.19|136.99|133.35|137.21|133.57|136.44|132.8|0
1650919500000|2022-04-25 20:45:00|136.93|133.29|136.65|133.01|136.99|133.35|136.43|132.79|0
1650919800000|2022-04-25 20:50:00|136.71|133.07|136.32|132.68|136.87|133.23|136.32|132.68|0
1650920100000|2022-04-25 20:55:00|136.43|132.79|136.54|132.9|136.75|133.11|136.32|132.68|0
1650920400000|2022-04-25 21:00:00|136.55|132.91|136.76|133.12|136.76|133.12|136.55|132.91|0
1650920700000|2022-04-25 21:05:00|136.87|133.23|137.15|133.51|137.15|133.51|136.76|133.12|0
1650921000000|2022-04-25 21:10:00|137.13|133.49|137.27|133.63|137.31|133.67|137.12|133.48|0
1650921300000|2022-04-25 21:15:00|137.26|133.62|137.29|133.65|137.31|133.67|137.21|133.57|0
1650921600000|2022-04-25 21:20:00|137.27|133.63|137.01|133.37|137.35|133.71|137.01|133.37|0
1650921900000|2022-04-25 21:25:00|136.96|133.32|136.91|133.27|136.96|133.32|136.91|133.27|0
1650922200000|2022-04-25 21:30:00|136.93|133.29|137.16|133.52|137.23|133.59|136.92|133.28|0
1650922500000|2022-04-25 21:35:00|137.03|133.39|137.06|133.42|137.06|133.42|136.98|133.34|0
1650922800000|2022-04-25 21:40:00|137.05|133.41|137.04|133.4|137.15|133.51|136.99|133.35|0
1650923100000|2022-04-25 21:45:00|137.02|133.38|137.05|133.41|137.05|133.41|136.95|133.31|0
1650923400000|2022-04-25 21:50:00|137.01|133.37|137.03|133.39|137.03|133.39|137.01|133.37|0
1650923700000|2022-04-25 21:55:00|137.01|133.37|137.08|133.44|137.15|133.51|136.97|133.33|0
1650924000000|2022-04-25 22:00:00|136.64|133|138.88|135.24|138.88|135.24|136.64|133|0
1650924300000|2022-04-25 22:05:00|138.99|135.35|138.77|135.13|139.05|135.41|138.44|134.8|0
1650924600000|2022-04-25 22:10:00|138.71|135.07|138.76|135.12|138.87|135.23|138.1|134.46|0
1650924900000|2022-04-25 22:15:00|138.54|134.9|138.98|135.34|139.09|135.45|138.54|134.9|0
1650925200000|2022-04-25 22:20:00|138.87|135.23|138.81|135.17|139.09|135.45|138.64|135|0
1650925500000|2022-04-25 22:25:00|138.86|135.22|138.36|134.72|138.92|135.28|138.2|134.56|0
1650925800000|2022-04-25 22:30:00|138.42|134.78|138.08|134.44|138.97|135.33|138.08|134.44|0
1650926100000|2022-04-25 22:35:00|138.14|134.5|138.24|134.6|138.74|135.1|138.14|134.5|0
1650926400000|2022-04-25 22:40:00|138.19|134.55|138.73|135.09|138.95|135.31|138.19|134.55|0
1650926700000|2022-04-25 22:45:00|138.79|135.15|138.51|134.87|138.95|135.31|138.45|134.81|0
1650927000000|2022-04-25 22:50:00|138.4|134.76|137.4|133.76|138.4|134.76|137.18|133.54|0
1650927300000|2022-04-25 22:55:00|137.51|133.87|137.4|133.76|137.84|134.2|137.23|133.59|0
1650927600000|2022-04-25 23:00:00|137.34|133.7|137.28|133.64|137.5|133.86|136.95|133.31|0
1650927900000|2022-04-25 23:05:00|137.39|133.75|137.17|133.53|137.5|133.86|136.95|133.31|0
1650928200000|2022-04-25 23:10:00|137.28|133.64|136.72|133.08|137.28|133.64|136.61|132.97|0
1650928500000|2022-04-25 23:15:00|136.67|133.03|136.72|133.08|136.72|133.08|136.39|132.75|0
1650928800000|2022-04-25 23:20:00|136.61|132.97|136.71|133.07|136.99|133.35|136.61|132.97|0
1650929100000|2022-04-25 23:25:00|136.82|133.18|137.04|133.4|137.04|133.4|136.49|132.85|0
1650929400000|2022-04-25 23:30:00|136.93|133.29|137.47|133.83|137.58|133.94|136.92|133.28|0
1650929700000|2022-04-25 23:35:00|137.53|133.89|137.57|133.93|137.58|133.94|137.47|133.83|0
1650930000000|2022-04-25 23:40:00|137.63|133.99|137.57|133.93|137.68|134.04|137.46|133.82|0
1650930300000|2022-04-25 23:45:00|137.68|134.04|137.56|133.92|138.11|134.47|137.56|133.92|0
1650930600000|2022-04-25 23:50:00|137.67|134.03|138.11|134.47|138.22|134.58|137.45|133.81|0
1650930900000|2022-04-25 23:55:00|138.22|134.58|137.99|134.35|138.44|134.8|137.77|134.13|0
1650931200000|2022-04-26 00:00:00|138.1|134.46|138.65|135.01|138.76|135.12|137.77|134.13|0
1650931500000|2022-04-26 00:05:00|138.54|134.9|138.7|135.06|138.87|135.23|137.76|134.12|0
1650931800000|2022-04-26 00:10:00|138.76|135.12|138.92|135.28|139.14|135.5|138.09|134.45|0
1650932100000|2022-04-26 00:15:00|138.97|135.33|138.75|135.11|139.19|135.55|138.31|134.67|0
1650932400000|2022-04-26 00:20:00|138.86|135.22|138.63|134.99|138.86|135.22|138.08|134.44|0
1650932700000|2022-04-26 00:25:00|138.58|134.94|138.07|134.43|138.58|134.94|137.74|134.1|0
1650933000000|2022-04-26 00:30:00|137.96|134.32|138.4|134.76|138.73|135.09|137.96|134.32|0
1650933300000|2022-04-26 00:35:00|138.35|134.71|138.17|134.53|138.35|134.71|137.85|134.21|0
1650933600000|2022-04-26 00:40:00|138.06|134.42|137.62|133.98|138.5|134.86|137.62|133.98|0
1650933900000|2022-04-26 00:45:00|137.73|134.09|137.56|133.92|137.84|134.2|137.4|133.76|0
1650934200000|2022-04-26 00:50:00|137.61|133.97|137.39|133.75|137.94|134.3|137.39|133.75|0
1650934500000|2022-04-26 00:55:00|137.28|133.64|136.62|132.98|137.5|133.86|136.4|132.76|0
1650934800000|2022-04-26 01:00:00|136.56|132.92|136.06|132.42|136.61|132.97|136.06|132.42|0
1650935100000|2022-04-26 01:05:00|136.17|132.53|136.06|132.42|136.39|132.75|136.06|132.42|0
1650935400000|2022-04-26 01:10:00|136.17|132.53|136.05|132.41|136.28|132.64|136.05|132.41|0
1650935700000|2022-04-26 01:15:00|136.16|132.52|136.59|132.95|136.6|132.96|136.05|132.41|0
1650936000000|2022-04-26 01:20:00|136.7|133.06|137.03|133.39|137.25|133.61|136.59|132.95|0
1650936300000|2022-04-26 01:25:00|137.14|133.5|136.69|133.05|137.14|133.5|136.26|132.62|0
1650936600000|2022-04-26 01:30:00|136.48|132.84|136.36|132.72|136.91|133.27|136.36|132.72|0
1650936900000|2022-04-26 01:35:00|136.47|132.83|136.14|132.5|136.58|132.94|136.03|132.39|0
1650937200000|2022-04-26 01:40:00|136.09|132.45|136.02|132.38|136.14|132.5|135.16|131.52|0
1650937500000|2022-04-26 01:45:00|136.13|132.49|137.17|133.53|137.88|134.24|136.13|132.49|0
1650937800000|2022-04-26 01:50:00|137.22|133.58|137.05|133.41|137.66|134.02|137|133.36|0
1650938100000|2022-04-26 01:55:00|137.11|133.47|137.1|133.46|137.76|134.12|136.99|133.35|0
1650938400000|2022-04-26 02:00:00|136.99|133.35|136.69|133.89|137.66|134.02|136.66|133.02|0
1650938700000|2022-04-26 02:05:00|136.58|133.78|136.3|133.5|136.64|133.84|135.48|132.68|0
1650939000000|2022-04-26 02:10:00|136.35|133.55|136.79|133.99|136.96|134.16|136.35|133.55|0
1650939300000|2022-04-26 02:15:00|136.68|133.88|136.34|133.54|137.33|134.53|136.34|133.54|0
1650939600000|2022-04-26 02:20:00|136.45|133.65|135.25|132.45|136.67|133.87|135.14|132.34|0
1650939900000|2022-04-26 02:25:00|135.14|132.34|135.03|132.23|135.36|132.56|134.81|132.01|0
1650940200000|2022-04-26 02:30:00|134.92|132.12|135.24|132.44|135.24|132.44|134.81|132.01|0
1650940500000|2022-04-26 02:35:00|135.13|132.33|135.12|132.32|135.24|132.44|134.8|132|0
1650940800000|2022-04-26 02:40:00|135.02|132.22|133.82|131.02|135.02|132.22|133.71|130.91|0
1650941100000|2022-04-26 02:45:00|133.93|131.13|133.71|130.91|134.14|131.34|133.71|130.91|0
1650941400000|2022-04-26 02:50:00|133.92|131.12|133.7|130.9|133.92|131.12|133.7|130.9|0
1650941700000|2022-04-26 02:55:00|133.81|131.01|133.8|131|133.92|131.12|133.7|130.9|0
1650942000000|2022-04-26 03:00:00|133.91|131.11|133.26|130.46|133.91|131.11|133.26|130.46|0
1650942300000|2022-04-26 03:05:00|133.37|130.57|133.26|130.46|133.58|130.78|133.26|130.46|0
1650942600000|2022-04-26 03:10:00|133.36|130.56|133.25|130.45|133.47|130.67|133.25|130.45|0
1650942900000|2022-04-26 03:15:00|132.5|129.7|133.35|130.55|133.73|130.93|132.5|129.7|0
1650943200000|2022-04-26 03:20:00|133.46|130.66|132.92|130.12|133.68|130.88|132.6|129.8|0
1650943500000|2022-04-26 03:25:00|133.03|130.23|132.48|129.68|133.03|130.23|132.38|129.58|0
1650943800000|2022-04-26 03:30:00|132.59|129.79|132.05|129.25|132.7|129.9|131.95|129.15|0
1650944100000|2022-04-26 03:35:00|131.95|129.15|132.15|129.35|132.27|129.47|131.41|128.61|0
1650944400000|2022-04-26 03:40:00|132.26|129.46|132.58|129.78|132.58|129.78|132.26|129.46|0
1650944700000|2022-04-26 03:45:00|132.47|129.67|132.36|129.56|132.63|129.83|132.25|129.45|0
1650945000000|2022-04-26 03:50:00|132.25|129.45|132.35|129.55|132.52|129.72|132.14|129.34|0
1650945300000|2022-04-26 03:55:00|132.46|129.66|131.92|129.12|132.46|129.66|131.92|129.12|0
1650945600000|2022-04-26 04:00:00|131.81|129.01|131.7|128.9|132.03|129.23|131.59|128.79|0
1650945900000|2022-04-26 04:05:00|131.76|128.96|132.55|129.75|132.55|129.75|131.7|128.9|0
1650946200000|2022-04-26 04:10:00|132.77|129.97|132.33|129.53|132.88|130.08|132.33|129.53|0
1650946500000|2022-04-26 04:15:00|132.44|129.64|132.54|129.74|132.55|129.75|132.22|129.42|0
1650946800000|2022-04-26 04:20:00|132.44|129.64|132.65|129.85|132.86|130.06|132.44|129.64|0
1650947100000|2022-04-26 04:25:00|132.75|129.95|132.75|129.95|132.75|129.95|132.64|129.84|0
1650947400000|2022-04-26 04:30:00|132.64|129.84|132.42|129.62|132.64|129.84|132.42|129.62|0
1650947700000|2022-04-26 04:35:00|132.53|129.73|132.52|129.72|132.64|129.84|132.52|129.72|0
1650948000000|2022-04-26 04:40:00|132.42|129.62|132.2|129.4|132.42|129.62|132.2|129.4|0
1650948300000|2022-04-26 04:45:00|132.3|129.5|132.19|129.39|132.36|129.56|132.19|129.39|0
1650948600000|2022-04-26 04:50:00|132.3|129.5|132.08|129.28|132.3|129.5|132.08|129.28|0
1650948900000|2022-04-26 04:55:00|132.18|129.38|132.07|129.27|132.18|129.38|132.07|129.27|0
1650949200000|2022-04-26 05:00:00|132.18|129.38|132.07|129.27|132.5|129.7|131.75|128.95|0
1650949500000|2022-04-26 05:05:00|132.18|129.38|134.22|131.42|134.22|131.42|132.12|129.32|0
1650949800000|2022-04-26 05:10:00|134.11|131.31|133.95|131.15|134.11|131.31|133.03|130.23|0
1650950100000|2022-04-26 05:15:00|134|131.2|134.76|131.96|134.97|132.17|133.89|131.09|0
1650950400000|2022-04-26 05:20:00|134.65|131.85|134.42|131.62|134.86|132.06|133.99|131.19|0
1650950700000|2022-04-26 05:25:00|134.32|131.52|134.31|131.51|134.53|131.73|133.88|131.08|0
1650951000000|2022-04-26 05:30:00|134.2|131.4|133.87|131.07|134.37|131.57|133.33|130.53|0
1650951300000|2022-04-26 05:35:00|133.76|130.96|133.87|131.07|134.09|131.29|133.65|130.85|0
1650951600000|2022-04-26 05:40:00|133.65|130.85|133.21|130.41|133.76|130.96|133.1|130.3|0
1650951900000|2022-04-26 05:45:00|133.1|130.3|132.78|129.98|133.21|130.41|132.72|129.92|0
1650952200000|2022-04-26 05:50:00|132.88|130.08|131.7|128.9|132.88|130.08|131.7|128.9|0
1650952500000|2022-04-26 05:55:00|131.8|129|133.14|130.34|133.2|130.4|131.8|129|0
1650952800000|2022-04-26 06:00:00|133.41|130.61|134.38|131.58|135.15|132.35|132.44|129.64|0
1650953100000|2022-04-26 06:05:00|134.49|131.69|135.69|132.89|136.35|133.55|134.49|131.69|0
1650953400000|2022-04-26 06:10:00|135.58|132.78|136.23|133.43|136.67|133.87|134.81|132.01|0
1650953700000|2022-04-26 06:15:00|136.34|133.54|136.99|134.19|138.21|135.41|136.34|133.54|0
1650954000000|2022-04-26 06:20:00|137.11|134.31|138.31|135.51|138.53|135.73|137.03|134.23|0
1650954300000|2022-04-26 06:25:00|138.2|135.4|136.63|133.83|138.2|135.4|136.63|133.83|0
1650954600000|2022-04-26 06:30:00|136.74|133.94|137.5|134.7|137.5|134.7|135.53|132.73|0
1650954900000|2022-04-26 06:35:00|137.39|134.59|137.06|134.26|137.84|135.04|136.62|133.82|0
1650955200000|2022-04-26 06:40:00|136.84|134.04|137.6|134.8|137.72|134.92|136.06|133.26|0
1650955500000|2022-04-26 06:45:00|137.72|134.92|136.72|133.92|139.05|136.25|136.61|133.81|0
1650955800000|2022-04-26 06:50:00|136.55|133.75|136.16|133.36|137.26|134.46|136.05|133.25|0
1650956100000|2022-04-26 06:55:00|136.22|133.42|136.05|133.25|137.04|134.24|136.05|133.25|0
1650956400000|2022-04-26 07:00:00|135.83|133.03|137.36|134.56|139.26|136.46|135.83|133.03|0
1650956700000|2022-04-26 07:05:00|137.16|134.76|140.62|138.22|140.73|138.33|136.89|134.49|0
1650957000000|2022-04-26 07:10:00|140.73|138.33|142.14|139.74|142.31|139.91|139.83|137.43|0
1650957300000|2022-04-26 07:15:00|142.31|139.91|143.85|141.45|144.02|141.62|142.08|139.68|0
1650957600000|2022-04-26 07:20:00|143.9|141.5|143.5|141.1|144.7|142.3|143.21|140.81|0
1650957900000|2022-04-26 07:25:00|143.61|141.21|145.67|143.27|146.31|143.91|142.3|139.9|0
1650958200000|2022-04-26 07:30:00|145.85|143.45|151.22|148.82|157.52|155.12|141.29|138.89|0
1650958500000|2022-04-26 07:35:00|144.7|142.3|145.6|143.2|146.64|144.24|144.35|141.95|0
1650958800000|2022-04-26 07:40:00|145.49|143.09|146.52|144.12|146.63|144.23|144.46|142.06|0
1650959100000|2022-04-26 07:45:00|146.4|144|145.14|142.74|147.21|144.81|144.45|142.05|0
1650959400000|2022-04-26 07:50:00|145.02|142.62|144.45|142.05|145.02|142.62|143.54|141.14|0
1650959700000|2022-04-26 07:55:00|144.22|141.82|145.64|143.24|146.16|143.76|143.65|141.25|0
1650960000000|2022-04-26 08:00:00|145.76|143.36|145.69|143.29|146.38|143.98|143.87|141.47|0
1650960300000|2022-04-26 08:05:00|145.75|143.35|144.89|142.49|145.92|143.52|144.21|141.81|0
1650960600000|2022-04-26 08:10:00|144.66|142.26|142.95|140.55|145|142.6|142.73|140.33|0
1650960900000|2022-04-26 08:15:00|142.9|140.5|141.93|139.53|142.9|140.5|141.26|138.86|0
1650961200000|2022-04-26 08:20:00|142.04|139.64|140.13|137.73|142.04|139.64|140.02|137.62|0
1650961500000|2022-04-26 08:25:00|140.08|137.68|140.52|138.12|141.14|138.74|139.8|137.4|0
1650961800000|2022-04-26 08:30:00|140.35|137.95|140.89|138.49|142.73|140.33|140.24|137.84|0
1650962100000|2022-04-26 08:35:00|140.94|138.54|142.06|139.66|142.4|140|140.94|138.54|0
1650962400000|2022-04-26 08:40:00|142.01|139.61|141.49|139.09|142.06|139.66|140.82|138.42|0
1650962700000|2022-04-26 08:45:00|141.55|139.15|141.77|139.37|141.83|139.43|140.81|138.41|0
1650963000000|2022-04-26 08:50:00|141.71|139.31|141.43|139.03|142.11|139.71|140.36|137.96|0
1650963300000|2022-04-26 08:55:00|141.26|138.86|138.74|136.34|141.59|139.19|138.74|136.34|0
1650963600000|2022-04-26 09:00:00|138.46|136.06|139.62|137.22|139.68|137.28|138.46|136.06|0
1650963900000|2022-04-26 09:05:00|139.79|137.39|138.78|136.38|140.41|138.01|138.01|135.61|0
1650964200000|2022-04-26 09:10:00|138.67|136.27|139.17|136.77|139.56|137.16|138.11|135.71|0
1650964500000|2022-04-26 09:15:00|139.11|136.71|138.99|136.59|140|137.6|138.77|136.37|0
1650964800000|2022-04-26 09:20:00|139.05|136.65|140.89|138.49|141|138.6|139.05|136.65|0
1650965100000|2022-04-26 09:25:00|140.78|138.38|140.72|138.32|141.45|139.05|140.21|137.81|0
1650965400000|2022-04-26 09:30:00|140.66|138.26|139.76|137.36|141|138.6|139.09|136.69|0
1650965700000|2022-04-26 09:35:00|139.87|137.47|139.64|137.24|139.98|137.58|138.75|136.35|0
1650966000000|2022-04-26 09:40:00|139.7|137.3|139.97|137.57|140.87|138.47|139.64|137.24|0
1650966300000|2022-04-26 09:45:00|139.86|137.46|141.99|139.59|141.99|139.59|139.75|137.35|0
1650966600000|2022-04-26 09:50:00|141.94|139.54|141.2|138.8|142.22|139.82|140.86|138.46|0
1650966900000|2022-04-26 09:55:00|141.25|138.85|140.18|137.78|141.65|139.25|139.85|137.45|0
1650967200000|2022-04-26 10:00:00|140.29|137.89|138.95|136.55|140.46|138.06|138.78|136.38|0
1650967500000|2022-04-26 10:05:00|138.89|136.49|140.17|137.77|140.17|137.77|138.89|136.49|0
1650967800000|2022-04-26 10:10:00|140.12|137.72|140.9|138.5|141.4|139|139.95|137.55|0
1650968100000|2022-04-26 10:15:00|140.95|138.55|141.91|139.51|142.53|140.13|140.95|138.55|0
1650968400000|2022-04-26 10:20:00|141.73|139.33|141.95|139.55|142.41|140.01|141.28|138.88|0
1650968700000|2022-04-26 10:25:00|141.9|139.5|142.29|139.89|143.09|140.69|141.73|139.33|0
1650969000000|2022-04-26 10:30:00|142.4|140|141.94|139.54|142.4|140|140.71|138.31|0
1650969300000|2022-04-26 10:35:00|141.89|139.49|141.21|138.81|142.28|139.88|140.81|138.41|0
1650969600000|2022-04-26 10:40:00|141.15|138.75|142.16|139.76|142.39|139.99|140.36|137.96|0
1650969900000|2022-04-26 10:45:00|142.05|139.65|141.59|139.19|142.05|139.65|141.14|138.74|0
1650970200000|2022-04-26 10:50:00|141.65|139.25|142.1|139.7|142.1|139.7|141.36|138.96|0
1650970500000|2022-04-26 10:55:00|142.15|139.75|143.17|140.77|143.22|140.82|141.36|138.96|0
1650970800000|2022-04-26 11:00:00|143.05|140.65|145.06|142.66|145.51|143.11|143.05|140.65|0
1650971100000|2022-04-26 11:05:00|145.17|142.77|145.05|142.65|145.97|143.57|145.05|142.65|0
1650971400000|2022-04-26 11:10:00|145.11|142.71|144.59|142.19|145.68|143.28|143.9|141.5|0
1650971700000|2022-04-26 11:15:00|144.7|142.3|144.47|142.07|145.04|142.64|144.08|141.68|0
1650972000000|2022-04-26 11:20:00|144.41|142.01|142.99|140.59|144.58|142.18|142.87|140.47|0
1650972300000|2022-04-26 11:25:00|142.87|140.47|142.87|140.47|143.55|141.15|142.64|140.24|0
1650972600000|2022-04-26 11:30:00|142.98|140.58|144.34|141.94|144.34|141.94|142.87|140.47|0
1650972900000|2022-04-26 11:35:00|144.4|142|145.25|142.85|146.17|143.77|144.06|141.66|0
1650973200000|2022-04-26 11:40:00|145.31|142.91|145.36|142.96|145.71|143.31|144.9|142.5|0
1650973500000|2022-04-26 11:45:00|145.24|142.84|143.64|141.24|145.47|143.07|143.64|141.24|0
1650973800000|2022-04-26 11:50:00|143.41|141.01|143.58|141.18|143.58|141.18|142.73|140.33|0
1650974100000|2022-04-26 11:55:00|143.64|141.24|142.72|140.32|143.86|141.46|142.61|140.21|0
1650974400000|2022-04-26 12:00:00|142.61|140.21|143.62|141.22|143.62|141.22|142.27|139.87|0
1650974700000|2022-04-26 12:05:00|143.74|141.34|143.28|140.88|143.85|141.45|142.94|140.54|0
1650975000000|2022-04-26 12:10:00|143.17|140.77|142.93|140.53|143.51|141.11|142.26|139.86|0
1650975300000|2022-04-26 12:15:00|142.82|140.42|143.84|141.44|144.52|142.12|142.48|140.08|0
1650975600000|2022-04-26 12:20:00|143.78|141.38|143.26|140.86|144.41|142.01|143.04|140.64|0
1650975900000|2022-04-26 12:25:00|143.6|141.2|143.14|140.74|144.06|141.66|142.24|139.84|0
1650976200000|2022-04-26 12:30:00|143.09|140.69|143.37|140.97|143.94|141.54|142.58|140.18|0
1650976500000|2022-04-26 12:35:00|143.31|140.91|146.1|143.7|147.49|145.09|143.31|140.91|0
1650976800000|2022-04-26 12:40:00|146.28|143.88|147.25|144.85|147.72|145.32|146.28|143.88|0
1650977100000|2022-04-26 12:45:00|147.37|144.97|147.13|144.73|147.95|145.55|146.79|144.39|0
1650977400000|2022-04-26 12:50:00|147.08|144.68|145.51|143.11|147.36|144.96|145.4|143|0
1650977700000|2022-04-26 12:55:00|145.63|143.23|145.82|143.42|146.09|143.69|144.54|142.14|0
1650978000000|2022-04-26 13:00:00|145.93|143.53|147.42|145.02|148.47|146.07|145.93|143.53|0
1650978300000|2022-04-26 13:05:00|147.54|145.14|147.53|145.13|147.94|145.54|147.19|144.79|0
1650978600000|2022-04-26 13:10:00|147.65|145.25|149.03|146.63|149.62|147.22|147.42|145.02|0
1650978900000|2022-04-26 13:15:00|149.15|146.75|148.74|146.34|149.38|146.98|148.45|146.05|0
1650979200000|2022-04-26 13:20:00|148.68|146.28|149.84|147.44|150.43|148.03|148.56|146.16|0
1650979500000|2022-04-26 13:25:00|149.96|147.56|149.02|146.62|150.42|148.02|148.44|146.04|0
1650979800000|2022-04-26 13:30:00|149.25|146.85|153.84|151.44|153.96|151.56|148.44|146.04|0
1650980100000|2022-04-26 13:35:00|154.2|151.8|153.24|150.84|154.31|151.91|151.01|148.61|0
1650980400000|2022-04-26 13:40:00|154.07|151.67|157.65|155.25|157.89|155.49|152.77|150.37|0
1650980700000|2022-04-26 13:45:00|157.89|155.49|158.73|156.33|160.01|157.61|155.32|152.92|0
1650981000000|2022-04-26 13:50:00|159.21|156.81|161.88|159.48|162|159.6|157.65|155.25|0
1650981300000|2022-04-26 13:55:00|162|159.6|160.84|158.44|162.61|160.21|160.41|158.01|0
1650981600000|2022-04-26 14:00:00|161.14|158.74|160.89|158.49|162.73|160.33|160.17|157.77|0
1650981900000|2022-04-26 14:05:00|161.26|158.86|157.51|155.11|161.26|158.86|157.03|154.63|0
1650982200000|2022-04-26 14:10:00|157.99|155.59|162.72|160.32|162.96|160.56|157.03|154.63|0
1650982500000|2022-04-26 14:15:00|163.08|160.68|169.49|167.09|170.75|168.35|163.06|160.66|0
1650982800000|2022-04-26 14:20:00|169.87|167.47|171.19|168.79|173.16|170.76|168.36|165.96|0
1650983100000|2022-04-26 14:25:00|171.38|168.98|168.22|165.82|172.9|170.5|168.22|165.82|0
1650983400000|2022-04-26 14:30:00|167.97|165.57|172.32|169.92|172.64|170.24|167.6|165.2|0
1650983700000|2022-04-26 14:35:00|172.64|170.24|173.27|170.87|175.19|172.79|169.47|167.07|0
1650984000000|2022-04-26 14:40:00|173.01|170.61|177.23|174.83|178.03|175.63|172.76|170.36|0
1650984300000|2022-04-26 14:45:00|177.49|175.09|173|170.6|177.49|175.09|173|170.6|0
1650984600000|2022-04-26 14:50:00|173.13|170.73|175.55|173.15|176.13|173.73|171.73|169.33|0
1650984900000|2022-04-26 14:55:00|175.42|173.02|175.8|173.4|176.57|174.17|174.14|171.74|0
1650985200000|2022-04-26 15:00:00|176.06|173.66|179.02|176.62|179.29|176.89|176.06|173.66|0
1650985500000|2022-04-26 15:05:00|179.28|176.88|177.98|175.58|180.32|177.92|177.98|175.58|0
1650985800000|2022-04-26 15:10:00|178.37|175.97|176.16|173.76|179.15|176.75|175.4|173|0
1650986100000|2022-04-26 15:15:00|176.29|173.89|180.81|178.41|180.81|178.41|176.16|173.76|0
1650986400000|2022-04-26 15:20:00|180.68|178.28|176.92|174.52|181.07|178.67|174.36|171.96|0
1650986700000|2022-04-26 15:25:00|177.31|174.91|177.69|175.29|178.21|175.81|175.64|173.24|0
1650987000000|2022-04-26 15:30:00|177.95|175.55|179.72|177.32|181.54|179.14|177.15|174.75|0
1650987300000|2022-04-26 15:35:00|179.98|177.58|181.66|179.26|184.54|182.14|179.59|177.19|0
1650987600000|2022-04-26 15:40:00|181.92|179.52|180.88|178.48|185.46|183.06|180.88|178.48|0
1650987900000|2022-04-26 15:45:00|181.01|178.61|182.34|179.94|183.88|181.48|180.62|178.22|0
1650988200000|2022-04-26 15:50:00|182.59|180.19|183.5|181.1|183.5|181.1|181.04|178.64|0
1650988500000|2022-04-26 15:55:00|183.57|181.17|187.43|185.03|187.57|185.17|183.57|181.17|0
1650988800000|2022-04-26 16:00:00|187.17|184.77|185.58|183.18|187.56|185.16|185.06|182.66|0
1650989100000|2022-04-26 16:05:00|185.45|183.05|181.92|179.52|186.11|183.71|181.92|179.52|0
1650989400000|2022-04-26 16:10:00|182.18|179.78|181.86|179.46|183.87|181.47|181.47|179.07|0
1650989700000|2022-04-26 16:15:00|181.66|179.26|178.08|175.68|181.79|179.39|177.95|175.55|0
1650990000000|2022-04-26 16:20:00|177.95|175.55|176.52|174.12|178.32|175.92|174.87|172.47|0
1650990300000|2022-04-26 16:25:00|176.78|174.38|172.84|170.44|176.78|174.38|171.71|169.31|0
1650990600000|2022-04-26 16:30:00|173.47|171.07|175.11|172.71|175.88|173.48|172.09|169.69|0
1650990900000|2022-04-26 16:35:00|175.05|172.65|178.17|175.77|178.56|176.16|174.16|171.76|0
1650991200000|2022-04-26 16:40:00|178.05|175.65|177.66|175.26|178.82|176.42|176.25|173.85|0
1650991500000|2022-04-26 16:45:00|177.78|175.38|179.84|177.44|180.36|177.96|177.65|175.25|0
1650991800000|2022-04-26 16:50:00|179.71|177.31|176.63|174.23|179.97|177.57|175.23|172.83|0
1650992100000|2022-04-26 16:55:00|177.02|174.62|170.53|168.13|177.4|175|170.53|168.13|0
1650992400000|2022-04-26 17:00:00|170.66|168.26|178.7|176.3|179.35|176.95|170.66|168.26|0
1650992700000|2022-04-26 17:05:00|178.44|176.04|178.18|175.78|178.83|176.43|176.88|174.48|0
1650993000000|2022-04-26 17:10:00|178.3|175.9|181.04|178.64|181.04|178.64|177.4|175|0
1650993300000|2022-04-26 17:15:00|181.17|178.77|183.27|180.87|183.4|181|179.86|177.46|0
1650993600000|2022-04-26 17:20:00|183.53|181.13|184.98|182.58|185.12|182.72|182.6|180.2|0
1650993900000|2022-04-26 17:25:00|184.85|182.45|187.41|185.01|188.21|185.81|181.94|179.54|0
1650994200000|2022-04-26 17:30:00|187.54|185.14|187.01|184.61|189.81|187.41|185.81|183.41|0
1650994500000|2022-04-26 17:35:00|187.54|185.14|185.81|183.41|189|186.6|185.28|182.88|0
1650994800000|2022-04-26 17:40:00|186.34|183.94|181.86|179.46|186.47|184.07|180.3|177.9|0
1650995100000|2022-04-26 17:45:00|181.34|178.94|183.3|180.9|185.14|182.74|180.95|178.55|0
1650995400000|2022-04-26 17:50:00|183.03|180.63|187.12|184.72|187.12|184.72|183.03|180.63|0
1650995700000|2022-04-26 17:55:00|186.99|184.59|186.32|183.92|187.38|184.98|184.6|182.2|0
1650996000000|2022-04-26 18:00:00|186.18|183.78|186.31|183.91|188.31|185.91|185.26|182.86|0
1650996300000|2022-04-26 18:05:00|186.44|184.04|186.7|184.3|187.37|184.97|184.59|182.19|0
1650996600000|2022-04-26 18:10:00|186.97|184.57|183.4|181|186.97|184.57|183.14|180.74|0
1650996900000|2022-04-26 18:15:00|183.27|180.87|183.66|181.26|185.9|183.5|180.53|178.13|0
1650997200000|2022-04-26 18:20:00|183.92|181.52|179.87|177.47|184.18|181.78|178.32|175.92|0
1650997500000|2022-04-26 18:25:00|179.61|177.21|179.87|177.47|182.47|180.07|178.96|176.56|0
1650997800000|2022-04-26 18:30:00|180.38|177.98|181.23|178.83|183.51|181.11|179.74|177.34|0
1650998100000|2022-04-26 18:35:00|180.9|178.5|179.85|177.45|181.23|178.83|178.18|175.78|0
1650998400000|2022-04-26 18:40:00|180.11|177.71|186.07|183.67|186.14|183.74|180.11|177.71|0
1650998700000|2022-04-26 18:45:00|186.14|183.74|185.47|183.07|187.06|184.66|184.02|181.62|0
1650999000000|2022-04-26 18:50:00|185.54|183.14|181.79|179.39|185.73|183.33|181.14|178.74|0
1650999300000|2022-04-26 18:55:00|181.14|178.74|178.93|176.53|182.12|179.72|178.28|175.88|0
1650999600000|2022-04-26 19:00:00|179.19|176.79|180.51|178.11|180.77|178.37|175.73|173.33|0
1650999900000|2022-04-26 19:05:00|180.9|178.5|184.04|181.64|184.97|182.57|180.38|177.98|0
1651000200000|2022-04-26 19:10:00|184.18|181.78|188.7|186.3|189.24|186.84|182.46|180.06|0
1651000500000|2022-04-26 19:15:00|188.57|186.17|194.23|191.83|194.92|192.52|187.54|185.14|0
1651000800000|2022-04-26 19:20:00|193.96|191.56|190.69|188.29|194.37|191.97|189.88|187.48|0
1651001100000|2022-04-26 19:25:00|190.02|187.62|193.13|190.73|193.95|191.55|190.02|187.62|0
1651001400000|2022-04-26 19:30:00|193.26|190.86|195.58|193.18|196.69|194.29|191.77|189.37|0
1651001700000|2022-04-26 19:35:00|195.45|193.05|192.03|189.63|197.37|194.97|192.03|189.63|0
1651002000000|2022-04-26 19:40:00|191.89|189.49|192.43|190.03|195.99|193.59|190.68|188.28|0
1651002300000|2022-04-26 19:45:00|192.16|189.76|195.43|193.03|197.09|194.69|190.54|188.14|0
1651002600000|2022-04-26 19:50:00|196.05|193.65|197.49|195.09|197.63|195.23|191.34|188.94|0
1651002900000|2022-04-26 19:55:00|197.77|195.37|202.04|199.64|202.18|199.78|194.88|192.48|0
1651003200000|2022-04-26 20:00:00|202.32|199.92|203.74|201.34|206.7|204.3|199.97|197.57|0
1651003500000|2022-04-26 20:05:00|204.16|201.76|215.65|213.25|217.11|214.71|203.46|201.06|0
1651003800000|2022-04-26 20:10:00|216.09|213.69|212.79|210.39|216.09|213.69|209.92|207.52|0
1651004100000|2022-04-26 20:15:00|213.85|211.05|210.55|207.75|213.85|211.05|209.97|207.17|0
1651004400000|2022-04-26 20:20:00|210.69|207.89|214.07|211.27|214.65|211.85|210.6|207.8|0
1651004700000|2022-04-26 20:25:00|213.92|211.12|213.77|210.97|215.97|213.17|213.77|210.97|0
1651005000000|2022-04-26 20:30:00|213.92|211.12|214.5|211.7|215.67|212.87|213.77|210.97|0
1651005300000|2022-04-26 20:35:00|214.35|211.55|215.51|212.71|216.39|213.59|213.91|211.11|0
1651005600000|2022-04-26 20:40:00|215.66|212.86|219.92|217.12|220.67|217.87|215.66|212.86|0
1651005900000|2022-04-26 20:45:00|219.85|217.05|219.62|216.82|220.37|217.57|217.41|214.61|0
1651006200000|2022-04-26 20:50:00|219.77|216.97|219.84|217.04|221.4|218.6|219.62|216.82|0
1651006500000|2022-04-26 20:55:00|219.91|217.11|219.1|216.3|219.99|217.19|218.73|215.93|0
1651006800000|2022-04-26 21:00:00|219.44|216.64|218.83|216.03|219.44|216.64|218.77|215.97|0
1651007100000|2022-04-26 21:05:00|218.79|215.99|218.01|215.21|218.79|215.99|218.01|215.21|0
1651007400000|2022-04-26 21:10:00|217.97|215.17|217.34|214.54|218.39|215.59|217.31|214.51|0
1651007700000|2022-04-26 21:15:00|217.32|214.52|217.19|214.39|217.9|215.1|217.02|214.22|0
1651008000000|2022-04-26 21:20:00|217.21|214.41|217.25|214.45|217.4|214.6|216.62|213.82|0
1651008300000|2022-04-26 21:25:00|217.24|214.44|215.7|212.9|217.36|214.56|215.55|212.75|0
1651008600000|2022-04-26 21:30:00|215.71|212.91|214.68|211.88|215.71|212.91|213.75|210.95|0
1651008900000|2022-04-26 21:35:00|214.58|211.78|215.04|212.24|215.42|212.62|214.47|211.67|0
1651009200000|2022-04-26 21:40:00|215|212.2|214.99|212.19|215.21|212.41|214.57|211.77|0
1651009500000|2022-04-26 21:45:00|215.01|212.21|215.05|212.25|215.05|212.25|214.35|211.55|0
1651009800000|2022-04-26 21:50:00|215.07|212.27|214.21|211.41|215.56|212.76|214.17|211.37|0
1651010100000|2022-04-26 21:55:00|214.23|211.43|213.78|210.98|214.49|211.69|213.78|210.98|0
1651010400000|2022-04-26 22:00:00|211.29|208.49|210.71|207.91|214.12|211.32|210.35|207.55|0
1651010700000|2022-04-26 22:05:00|210.63|207.83|205.62|202.82|210.63|207.83|204.35|201.55|0
1651011000000|2022-04-26 22:10:00|205.48|202.68|205.05|202.25|205.9|203.1|203.57|200.77|0
1651011300000|2022-04-26 22:15:00|204.98|202.18|206.46|203.66|208.18|205.38|204.06|201.26|0
1651011600000|2022-04-26 22:20:00|206.54|203.74|202.78|199.98|206.54|203.74|202.78|199.98|0
1651011900000|2022-04-26 22:25:00|202.57|199.77|199.27|196.47|203.34|200.54|198.86|196.06|0
1651012200000|2022-04-26 22:30:00|199.21|196.41|200.8|198|200.94|198.14|198.16|195.36|0
1651012500000|2022-04-26 22:35:00|200.66|197.86|202.9|200.1|203.04|200.24|200.11|197.31|0
1651012800000|2022-04-26 22:40:00|202.84|200.04|205.3|202.5|205.44|202.64|202.34|199.54|0
1651013100000|2022-04-26 22:45:00|205.16|202.36|204.87|202.07|205.87|203.07|204.17|201.37|0
1651013400000|2022-04-26 22:50:00|205.01|202.21|202.89|200.09|205.15|202.35|202.33|199.53|0
1651013700000|2022-04-26 22:55:00|202.75|199.95|204.51|201.71|204.86|202.06|202.54|199.74|0
1651014000000|2022-04-26 23:00:00|204.44|201.64|203.44|200.64|204.51|201.71|203.16|200.36|0
1651014300000|2022-04-26 23:05:00|203.72|200.92|202.24|199.44|203.72|200.92|201.89|199.09|0
1651014600000|2022-04-26 23:10:00|202.17|199.37|202.3|199.5|203.43|200.63|201.46|198.66|0
1651014900000|2022-04-26 23:15:00|202.45|199.65|202.3|199.5|202.8|200|201.88|199.08|0
1651015200000|2022-04-26 23:20:00|202.23|199.43|202.01|199.21|202.3|199.5|201.73|198.93|0
1651015500000|2022-04-26 23:25:00|201.95|199.15|202.78|199.98|202.99|200.19|201.24|198.44|0
1651015800000|2022-04-26 23:30:00|202.85|200.05|201.09|198.29|202.93|200.13|200.46|197.66|0
1651016100000|2022-04-26 23:35:00|201.02|198.22|200.6|197.8|202.14|199.34|200.46|197.66|0
1651016400000|2022-04-26 23:40:00|200.95|198.15|200.59|197.79|201.16|198.36|199.62|196.82|0
1651016700000|2022-04-26 23:45:00|200.52|197.72|199.75|196.95|200.73|197.93|199.54|196.74|0
1651017000000|2022-04-26 23:50:00|199.61|196.81|199.88|197.08|199.88|197.08|198.49|195.69|0
1651017300000|2022-04-26 23:55:00|199.74|196.94|200.16|197.36|200.58|197.78|198.63|195.83|0
1651017600000|2022-04-27 00:00:00|200.02|197.22|199.31|196.51|200.29|197.49|198.35|195.55|0
1651017900000|2022-04-27 00:05:00|199.25|196.45|198.35|195.55|200.08|197.28|198.07|195.27|0
1651018200000|2022-04-27 00:10:00|198.49|195.69|198.62|195.82|199.46|196.66|198.21|195.41|0
1651018500000|2022-04-27 00:15:00|198.42|195.62|196.9|194.1|199.6|196.8|196.48|193.68|0
1651018800000|2022-04-27 00:20:00|196.76|193.96|197.62|194.82|197.76|194.96|195.09|192.29|0
1651019100000|2022-04-27 00:25:00|197.48|194.68|197.69|194.89|198.11|195.31|196.44|193.64|0
1651019400000|2022-04-27 00:30:00|197.77|194.97|198.95|196.15|199.09|196.29|197.69|194.89|0
1651019700000|2022-04-27 00:35:00|198.88|196.08|199.93|197.13|199.93|197.13|198.24|195.44|0
1651020000000|2022-04-27 00:40:00|199.79|196.99|200.49|197.69|202.33|199.53|199.65|196.85|0
1651020300000|2022-04-27 00:45:00|200.35|197.55|200.62|197.82|201.48|198.68|200.2|197.4|0
1651020600000|2022-04-27 00:50:00|200.55|197.75|199.49|196.69|200.62|197.82|199.49|196.69|0
1651020900000|2022-04-27 00:55:00|199.42|196.62|202.17|199.37|203.17|200.37|198.79|195.99|0
1651021200000|2022-04-27 01:00:00|202.38|199.58|201.88|199.08|202.38|199.58|201.03|198.23|0
1651021500000|2022-04-27 01:05:00|202.02|199.22|199.33|196.53|202.24|199.44|198.99|196.19|0
1651021800000|2022-04-27 01:10:00|199.41|196.61|199.68|196.88|200.18|197.38|199.33|196.53|0
1651022100000|2022-04-27 01:15:00|199.89|197.09|198.13|195.33|199.89|197.09|197.5|194.7|0
1651022400000|2022-04-27 01:20:00|197.78|194.98|195.55|192.75|197.92|195.12|195.41|192.61|0
1651022700000|2022-04-27 01:25:00|195.62|192.82|194.57|191.77|195.82|193.02|194.3|191.5|0
1651023000000|2022-04-27 01:30:00|194.71|191.91|192.91|190.11|195.68|192.88|192.91|190.11|0
1651023300000|2022-04-27 01:35:00|192.84|190.04|190.03|187.23|194.15|191.35|190.03|187.23|0
1651023600000|2022-04-27 01:40:00|189.75|186.95|191.8|189|191.8|189|189.61|186.81|0
1651023900000|2022-04-27 01:45:00|191.66|188.86|192.34|189.54|192.34|189.54|190.7|187.9|0
1651024200000|2022-04-27 01:50:00|192.48|189.68|193.44|190.64|193.58|190.78|192.2|189.4|0
1651024500000|2022-04-27 01:55:00|193.58|190.78|193.02|190.22|193.58|190.78|192.75|189.95|0
1651024800000|2022-04-27 02:00:00|192.88|190.08|193.43|190.63|194.12|191.32|192.88|190.08|0
1651025100000|2022-04-27 02:05:00|193.29|190.49|197.1|194.3|198.15|195.35|192.88|190.08|0
1651025400000|2022-04-27 02:10:00|197.17|194.37|193.97|191.17|197.24|194.44|193.83|191.03|0
1651025700000|2022-04-27 02:15:00|194.25|191.45|194.1|191.3|195.22|192.42|193.76|190.96|0
1651026000000|2022-04-27 02:20:00|194.04|191.24|194.51|191.71|195.35|192.55|193.27|190.47|0
1651026300000|2022-04-27 02:25:00|194.65|191.85|193.26|190.46|195.21|192.41|193.26|190.46|0
1651026600000|2022-04-27 02:30:00|193.13|190.33|193.54|190.74|194.23|191.43|192.71|189.91|0
1651026900000|2022-04-27 02:35:00|193.67|190.87|193.33|190.53|194.78|191.98|193.25|190.45|0
1651027200000|2022-04-27 02:40:00|193.12|190.32|190.37|187.57|193.12|190.32|190.23|187.43|0
1651027500000|2022-04-27 02:45:00|190.5|187.7|190.91|188.11|192.28|189.48|190.5|187.7|0
1651027800000|2022-04-27 02:50:00|190.77|187.97|188.66|185.86|191.73|188.93|187.78|184.98|0
1651028100000|2022-04-27 02:55:00|188.59|185.79|188.45|185.65|189.67|186.87|188.04|185.24|0
1651028400000|2022-04-27 03:00:00|188.31|185.51|188.65|185.85|189.53|186.73|188.04|185.24|0
1651028700000|2022-04-27 03:05:00|188.58|185.78|189.39|186.59|189.66|186.86|188.44|185.64|0
1651029000000|2022-04-27 03:10:00|189.52|186.72|188.57|185.77|189.66|186.86|188.03|185.23|0
1651029300000|2022-04-27 03:15:00|188.7|185.9|190.33|187.53|190.61|187.81|188.57|185.77|0
1651029600000|2022-04-27 03:20:00|190.27|187.47|189.92|187.12|190.47|187.67|189.72|186.92|0
1651029900000|2022-04-27 03:25:00|189.78|186.98|188.96|186.16|189.99|187.19|188.28|185.48|0
1651030200000|2022-04-27 03:30:00|188.89|186.09|188.75|185.95|190.12|187.32|188.68|185.88|0
1651030500000|2022-04-27 03:35:00|188.82|186.02|188.54|185.74|189.16|186.36|188.54|185.74|0
1651030800000|2022-04-27 03:40:00|188.61|185.81|188.81|186.01|189.35|186.55|187.86|185.06|0
1651031100000|2022-04-27 03:45:00|188.88|186.08|186.77|183.97|188.94|186.14|186.1|183.3|0
1651031400000|2022-04-27 03:50:00|186.91|184.11|188.12|185.32|188.12|185.32|186.91|184.11|0
1651031700000|2022-04-27 03:55:00|188.05|185.25|187.71|184.91|188.05|185.25|187.03|184.23|0
1651032000000|2022-04-27 04:00:00|187.84|185.04|186.18|183.38|188.45|185.65|186.18|183.38|0
1651032300000|2022-04-27 04:05:00|186.25|183.45|186.04|183.24|186.39|183.59|185.57|182.77|0
1651032600000|2022-04-27 04:10:00|185.91|183.11|186.17|183.37|186.58|183.78|185.91|183.11|0
1651032900000|2022-04-27 04:15:00|186.24|183.44|186.44|183.64|186.58|183.78|186.04|183.24|0
1651033200000|2022-04-27 04:20:00|186.57|183.77|187.66|184.86|187.66|184.86|186.3|183.5|0
1651033500000|2022-04-27 04:25:00|187.52|184.72|187.38|184.58|187.65|184.85|185.75|182.95|0
1651033800000|2022-04-27 04:30:00|187.24|184.44|187.24|184.44|187.51|184.71|186.83|184.03|0
1651034100000|2022-04-27 04:35:00|187.31|184.51|187.78|184.98|188.05|185.25|187.1|184.3|0
1651034400000|2022-04-27 04:40:00|187.64|184.84|187.64|184.84|188.46|185.66|187.64|184.84|0
1651034700000|2022-04-27 04:45:00|187.71|184.91|186.27|183.47|187.91|185.11|186.27|183.47|0
1651035000000|2022-04-27 04:50:00|186.14|183.34|186.95|184.15|187.08|184.28|186.14|183.34|0
1651035300000|2022-04-27 04:55:00|186.81|184.01|186.4|183.6|186.88|184.08|186.13|183.33|0
1651035600000|2022-04-27 05:00:00|186.33|183.53|187.75|184.95|188.02|185.22|185.86|183.06|0
1651035900000|2022-04-27 05:05:00|187.69|184.89|186.52|183.72|187.69|184.89|186.12|183.32|0
1651036200000|2022-04-27 05:10:00|186.46|183.66|185.03|182.23|186.79|183.99|184.76|181.96|0
1651036500000|2022-04-27 05:15:00|185.17|182.37|186.38|183.58|186.51|183.71|185.03|182.23|0
1651036800000|2022-04-27 05:20:00|186.51|183.71|187.87|185.07|188.28|185.48|186.51|183.71|0
1651037100000|2022-04-27 05:25:00|188.14|185.34|186.1|183.3|188.14|185.34|186.1|183.3|0
1651037400000|2022-04-27 05:30:00|185.96|183.16|187.31|184.51|187.58|184.78|184.14|181.34|0
1651037700000|2022-04-27 05:35:00|187.45|184.65|185.68|182.88|187.45|184.65|185.01|182.21|0
1651038000000|2022-04-27 05:40:00|185.54|182.74|185.53|182.73|185.95|183.15|184.78|181.98|0
1651038300000|2022-04-27 05:45:00|185.73|182.93|186.54|183.74|187.36|184.56|185.66|182.86|0
1651038600000|2022-04-27 05:50:00|186.67|183.87|186.26|183.46|187.49|184.69|186.26|183.46|0
1651038900000|2022-04-27 05:55:00|186.4|183.6|186.73|183.93|187.76|184.96|185.71|182.91|0
1651039200000|2022-04-27 06:00:00|186.53|183.73|188.78|185.98|188.98|186.18|185.71|182.91|0
1651039500000|2022-04-27 06:05:00|188.84|186.04|186.18|183.38|189.25|186.45|185.57|182.77|0
1651039800000|2022-04-27 06:10:00|186.25|183.45|183.94|181.14|186.52|183.72|183.81|181.01|0
1651040100000|2022-04-27 06:15:00|183.88|181.08|183.13|180.33|184.07|181.27|182.73|179.93|0
1651040400000|2022-04-27 06:20:00|183.06|180.26|183.46|180.66|183.6|180.8|182.86|180.06|0
1651040700000|2022-04-27 06:25:00|183.53|180.73|183.79|180.99|183.79|180.99|183.12|180.32|0
1651041000000|2022-04-27 06:30:00|183.66|180.86|183.99|181.19|184.33|181.53|182.85|180.05|0
1651041300000|2022-04-27 06:35:00|184.05|181.25|185.27|182.47|187.09|184.29|182.84|180.04|0
1651041600000|2022-04-27 06:40:00|185.4|182.6|185.26|182.46|186.48|183.68|184.86|182.06|0
1651041900000|2022-04-27 06:45:00|185.4|182.6|184.58|181.78|185.8|183|184.17|181.37|0
1651042200000|2022-04-27 06:50:00|184.51|181.71|184.1|181.3|185.52|182.72|183.9|181.1|0
1651042500000|2022-04-27 06:55:00|184.24|181.44|183.09|180.29|184.71|181.91|182.82|180.02|0
1651042800000|2022-04-27 07:00:00|183.49|180.69|184.29|181.49|185.1|182.3|181.21|178.41|0
1651043100000|2022-04-27 07:05:00|184.02|181.22|182.28|179.88|185.85|183.45|181.4|179|0
1651043400000|2022-04-27 07:10:00|182.61|180.21|185.71|183.31|185.84|183.44|182.07|179.67|0
1651043700000|2022-04-27 07:15:00|185.98|183.58|186.93|184.53|187.88|185.48|185.02|182.62|0
1651044000000|2022-04-27 07:20:00|187.2|184.8|193.94|191.54|194.22|191.82|187.13|184.73|0
1651044300000|2022-04-27 07:25:00|194.36|191.96|201|198.6|201.57|199.17|193.87|191.47|0
1651044600000|2022-04-27 07:30:00|201.71|199.31|198.18|195.78|202.28|199.88|198.18|195.78|0
1651044900000|2022-04-27 07:35:00|198.04|195.64|192.74|190.34|198.32|195.92|192.61|190.21|0
1651045200000|2022-04-27 07:40:00|192.68|190.28|189.02|186.62|192.68|190.28|188.14|185.74|0
1651045500000|2022-04-27 07:45:00|190.89|188.49|186.51|184.11|193.1|190.7|184.83|182.43|0
1651045800000|2022-04-27 07:50:00|186.38|183.98|180.85|178.45|186.38|183.98|180.85|178.45|0
1651046100000|2022-04-27 07:55:00|180.52|178.12|177.94|175.54|181.31|178.91|176.69|174.29|0
1651046400000|2022-04-27 08:00:00|177.74|175.34|179.58|177.18|180.58|178.18|176.95|174.55|0
1651046700000|2022-04-27 08:05:00|179.78|177.38|179.84|177.44|180.53|178.13|178.91|176.51|0
1651047000000|2022-04-27 08:10:00|179.7|177.3|174.91|172.51|179.7|177.3|174.71|172.31|0
1651047300000|2022-04-27 08:15:00|174.97|172.57|173.67|171.27|175.49|173.09|172.9|170.5|0
1651047600000|2022-04-27 08:20:00|173.54|171.14|174.57|172.17|175.36|172.96|172.5|170.1|0
1651047900000|2022-04-27 08:25:00|174.64|172.24|176.39|173.99|176.81|174.41|174.05|171.65|0
1651048200000|2022-04-27 08:30:00|176.13|173.73|178.43|176.03|178.49|176.09|175.28|172.88|0
1651048500000|2022-04-27 08:35:00|178.75|176.35|177.63|175.23|179.15|176.75|177.04|174.64|0
1651048800000|2022-04-27 08:40:00|177.43|175.03|177.82|175.42|177.95|175.55|176.45|174.05|0
1651049100000|2022-04-27 08:45:00|177.89|175.49|180.86|178.46|181.62|179.22|177.89|175.49|0
1651049400000|2022-04-27 08:50:00|180.99|178.59|180.19|177.79|181.92|179.52|179.39|176.99|0
1651049700000|2022-04-27 08:55:00|180.32|177.92|178.93|176.53|180.32|177.92|177.02|174.62|0
1651050000000|2022-04-27 09:00:00|179.12|176.72|177.93|175.53|179.65|177.25|176.88|174.48|0
1651050300000|2022-04-27 09:05:00|178.06|175.66|179.58|177.18|179.58|177.18|176.48|174.08|0
1651050600000|2022-04-27 09:10:00|180.04|177.64|177.53|175.13|180.04|177.64|176.61|174.21|0
1651050900000|2022-04-27 09:15:00|177.79|175.39|178.18|175.78|180.17|177.77|177.59|175.19|0
1651051200000|2022-04-27 09:20:00|178.12|175.72|177.78|175.38|178.7|176.3|176.86|174.46|0
1651051500000|2022-04-27 09:25:00|177.25|174.85|176.36|173.96|177.94|175.54|175.18|172.78|0
1651051800000|2022-04-27 09:30:00|176.29|173.89|179.26|176.86|179.39|176.99|176.09|173.69|0
1651052100000|2022-04-27 09:35:00|179.12|176.72|176.61|174.21|179.25|176.85|176.48|174.08|0
1651052400000|2022-04-27 09:40:00|176.48|174.08|177.13|174.73|177.4|175|176.08|173.68|0
1651052700000|2022-04-27 09:45:00|177.07|174.67|178.31|175.91|179.11|176.71|176.73|174.33|0
1651053000000|2022-04-27 09:50:00|178.25|175.85|176.46|174.06|178.25|175.85|175.68|173.28|0
1651053300000|2022-04-27 09:55:00|176.33|173.93|174.76|172.36|176.33|173.93|174.37|171.97|0
1651053600000|2022-04-27 10:00:00|174.63|172.23|173.71|171.31|175.02|172.62|173.19|170.79|0
1651053900000|2022-04-27 10:05:00|173.97|171.57|173.96|171.56|174.62|172.22|173.32|170.92|0
1651054200000|2022-04-27 10:10:00|174.03|171.63|173.7|171.3|174.7|172.3|173.18|170.78|0
1651054500000|2022-04-27 10:15:00|173.64|171.24|175.26|172.86|175.26|172.86|173.44|171.04|0
1651054800000|2022-04-27 10:20:00|175.13|172.73|174.73|172.33|175.26|172.86|174.54|172.14|0
1651055100000|2022-04-27 10:25:00|174.8|172.4|175.12|172.72|175.25|172.85|174.8|172.4|0
1651055400000|2022-04-27 10:30:00|175.25|172.85|175.37|172.97|175.77|173.37|174.98|172.58|0
1651055700000|2022-04-27 10:35:00|175.5|173.1|175.24|172.84|176.78|174.38|173.8|171.4|0
1651056000000|2022-04-27 10:40:00|175.31|172.91|176.02|173.62|176.54|174.14|174.32|171.92|0
1651056300000|2022-04-27 10:45:00|177.27|174.87|176.34|173.94|179.98|177.58|174.45|172.05|0
1651056600000|2022-04-27 10:50:00|176.21|173.81|174.03|171.63|177.23|174.83|173.83|171.43|0
1651056900000|2022-04-27 10:55:00|173.9|171.5|175.19|172.79|175.58|173.18|173.57|171.17|0
1651057200000|2022-04-27 11:00:00|175.13|172.73|179.52|177.12|179.92|177.52|175.13|172.73|0
1651057500000|2022-04-27 11:05:00|179.39|176.99|182.85|180.45|182.98|180.58|179.39|176.99|0
1651057800000|2022-04-27 11:10:00|182.98|180.58|181.51|179.11|183.19|180.79|181.51|179.11|0
1651058100000|2022-04-27 11:15:00|181.64|179.24|183.78|181.38|183.78|181.38|181.37|178.97|0
1651058400000|2022-04-27 11:20:00|183.65|181.25|187.16|184.76|187.57|185.17|182.97|180.57|0
1651058700000|2022-04-27 11:25:00|186.89|184.49|190.17|187.77|190.17|187.77|186.69|184.29|0
1651059000000|2022-04-27 11:30:00|187.35|184.95|190.71|188.31|191.89|189.49|187.35|184.95|0
1651059300000|2022-04-27 11:35:00|190.3|187.9|190.16|187.76|191.12|188.72|189.35|186.95|0
1651059600000|2022-04-27 11:40:00|189.96|187.56|188.65|186.25|190.43|188.03|187.97|185.57|0
1651059900000|2022-04-27 11:45:00|188.79|186.39|187.02|184.62|188.79|186.39|186.21|183.81|0
1651060200000|2022-04-27 11:50:00|187.09|184.69|189.19|186.79|189.33|186.93|186.88|184.48|0
1651060500000|2022-04-27 11:55:00|189.12|186.72|189.59|187.19|191.45|189.05|187.69|185.29|0
1651060800000|2022-04-27 12:00:00|189.73|187.33|186.19|183.79|190.55|188.15|185.79|183.39|0
1651061100000|2022-04-27 12:05:00|186.6|184.2|184.57|182.17|188.49|186.09|184.44|182.04|0
1651061400000|2022-04-27 12:10:00|184.3|181.9|184.57|182.17|185.78|183.38|184.03|181.63|0
1651061700000|2022-04-27 12:15:00|184.43|182.03|186.91|184.51|187.05|184.65|184.43|182.03|0
1651062000000|2022-04-27 12:20:00|187.04|184.64|188.95|186.55|189.7|187.3|186.23|183.83|0
1651062300000|2022-04-27 12:25:00|189.63|187.23|188.4|186|190.45|188.05|188.33|185.93|0
1651062600000|2022-04-27 12:30:00|188.6|186.2|191.41|189.01|191.82|189.42|186.76|184.36|0
1651062900000|2022-04-27 12:35:00|190.86|188.46|188.25|185.85|191.82|189.42|187.98|185.58|0
1651063200000|2022-04-27 12:40:00|188.11|185.71|188.79|186.39|190.16|187.76|187.91|185.51|0
1651063500000|2022-04-27 12:45:00|188.93|186.53|190.43|188.03|190.84|188.44|188.18|185.78|0
1651063800000|2022-04-27 12:50:00|190.57|188.17|190.01|187.61|191.12|188.72|189.33|186.93|0
1651064100000|2022-04-27 12:55:00|189.87|187.47|189.32|186.92|190.15|187.75|188.23|185.83|0
1651064400000|2022-04-27 13:00:00|189.46|187.06|190.14|187.74|190.14|187.74|187.54|185.14|0
1651064700000|2022-04-27 13:05:00|189.93|187.53|195.51|193.11|196.07|193.67|189.93|187.53|0
1651065000000|2022-04-27 13:10:00|195.65|193.25|196.2|193.8|196.48|194.08|195.09|192.69|0
1651065300000|2022-04-27 13:15:00|196.48|194.08|194.81|192.41|196.48|194.08|193.84|191.44|0
1651065600000|2022-04-27 13:20:00|194.53|192.13|195.5|193.1|195.5|193.1|193.42|191.02|0
1651065900000|2022-04-27 13:25:00|195.36|192.96|193.69|191.29|195.36|192.96|191.9|189.5|0
1651066200000|2022-04-27 13:30:00|194.18|191.78|189|186.6|194.38|191.98|188.39|185.99|0
1651066500000|2022-04-27 13:35:00|187.91|185.51|187.98|185.58|190.57|188.17|185.19|182.79|0
1651066800000|2022-04-27 13:40:00|186.89|184.49|175.99|173.59|188.11|185.71|175.99|173.59|0
1651067100000|2022-04-27 13:45:00|175.07|172.67|170.24|167.84|175.26|172.86|168.2|165.8|0
1651067400000|2022-04-27 13:50:00|169.22|166.82|173.59|171.19|174.24|171.84|166.93|164.53|0
1651067700000|2022-04-27 13:55:00|173.33|170.93|173.56|171.16|175.62|173.22|172.55|170.15|0
1651068000000|2022-04-27 14:00:00|173.82|171.42|180.51|178.11|181.71|179.31|169.2|166.8|0
1651068300000|2022-04-27 14:05:00|180.11|177.71|182.37|179.97|184.11|181.71|179.18|176.78|0
1651068600000|2022-04-27 14:10:00|182.77|180.37|195.11|192.71|195.66|193.26|182.37|179.97|0
1651068900000|2022-04-27 14:15:00|196.08|193.68|198.6|196.2|201.71|199.31|195.11|192.71|0
1651069200000|2022-04-27 14:20:00|198.74|196.34|195.54|193.14|199.44|197.04|192.04|189.64|0
1651069500000|2022-04-27 14:25:00|196.24|193.84|200.05|197.65|200.05|197.65|191|188.6|0
1651069800000|2022-04-27 14:30:00|201.32|198.92|201.67|199.27|206.67|204.27|200.76|198.36|0
1651070100000|2022-04-27 14:35:00|201.38|198.98|192.7|190.3|202.09|199.69|190.36|187.96|0
1651070400000|2022-04-27 14:40:00|192.84|190.44|190.09|187.69|193.39|190.99|189|186.6|0
1651070700000|2022-04-27 14:45:00|189.95|187.55|183.88|181.48|191.32|188.92|183.88|181.48|0
1651071000000|2022-04-27 14:50:00|183.61|181.21|189.4|187|189.4|187|183.21|180.81|0
1651071300000|2022-04-27 14:55:00|189.13|186.73|190|187.6|190.97|188.57|185.88|183.48|0
1651071600000|2022-04-27 15:00:00|190.14|187.74|186.74|184.34|190.14|187.74|180.21|177.81|0
1651071900000|2022-04-27 15:05:00|186.61|184.21|188.9|186.5|190.13|187.73|185.53|183.13|0
1651072200000|2022-04-27 15:10:00|188.77|186.37|188.62|186.22|191.77|189.37|184.25|181.85|0
1651072500000|2022-04-27 15:15:00|188.22|185.82|182.84|180.44|188.22|185.82|181.92|179.52|0
1651072800000|2022-04-27 15:20:00|182.97|180.57|181.81|179.41|188.08|185.68|180.23|177.83|0
1651073100000|2022-04-27 15:25:00|182.35|179.95|180.41|178.01|183.81|181.41|178.9|176.5|0
1651073400000|2022-04-27 15:30:00|177.84|175.44|174.58|172.18|179.29|176.89|174.52|172.12|0
1651073700000|2022-04-27 15:35:00|174.45|172.05|176.33|173.93|176.59|174.19|174.19|171.79|0
1651074000000|2022-04-27 15:40:00|176.59|174.19|176.13|173.73|177.96|175.56|173.4|171|0
1651074300000|2022-04-27 15:45:00|177.3|174.9|177.56|175.16|179.01|176.61|176.12|173.72|0
1651074600000|2022-04-27 15:50:00|177.43|175.03|182.98|180.58|183.65|181.25|176.84|174.44|0
1651074900000|2022-04-27 15:55:00|183.12|180.72|180.18|177.78|183.79|181.39|180.05|177.65|0
1651075200000|2022-04-27 16:00:00|180.05|177.65|180.84|178.44|184.86|182.46|178.99|176.59|0
1651075500000|2022-04-27 16:05:00|180.91|178.51|176.23|173.83|180.98|178.58|175.52|173.12|0
1651075800000|2022-04-27 16:10:00|175.97|173.57|177.8|175.4|178.59|176.19|175.97|173.57|0
1651076100000|2022-04-27 16:15:00|178.06|175.66|178.45|176.05|179.9|177.5|175.7|173.3|0
1651076400000|2022-04-27 16:20:00|177.66|175.26|169.9|167.5|179.37|176.97|168.63|166.23|0
1651076700000|2022-04-27 16:25:00|170.03|167.63|165.09|162.69|170.79|168.39|164.34|161.94|0
1651077000000|2022-04-27 16:30:00|164.59|162.19|165.59|163.19|166.61|164.21|163.2|160.8|0
1651077300000|2022-04-27 16:35:00|165.41|163.01|165.84|163.44|168.59|166.19|165.21|162.81|0
1651077600000|2022-04-27 16:40:00|165.59|163.19|163.06|160.66|167.24|164.84|160.95|158.55|0
1651077900000|2022-04-27 16:45:00|163.32|160.92|167.37|164.97|167.63|165.23|162.19|159.79|0
1651078200000|2022-04-27 16:50:00|167.12|164.72|167.12|164.72|168.77|166.37|166.43|164.03|0
1651078500000|2022-04-27 16:55:00|167.24|164.84|166.98|164.58|168.26|165.86|166.17|163.77|0
1651078800000|2022-04-27 17:00:00|166.6|164.2|166.03|163.63|176.52|174.12|165.84|163.44|0
1651079100000|2022-04-27 17:05:00|166.41|164.01|172.73|170.33|173.25|170.85|165.21|162.81|0
1651079400000|2022-04-27 17:10:00|172.47|170.07|173.12|170.72|176.12|173.72|171.31|168.91|0
1651079700000|2022-04-27 17:15:00|173.24|170.84|174.93|172.53|176.24|173.84|173.12|170.72|0
1651080000000|2022-04-27 17:20:00|175.06|172.66|174.27|171.87|175.19|172.79|171.3|168.9|0
1651080300000|2022-04-27 17:25:00|174.14|171.74|169.5|167.1|178.6|176.2|168.99|166.59|0
1651080600000|2022-04-27 17:30:00|168.98|166.58|169.87|167.47|171.29|168.89|167.2|164.8|0
1651080900000|2022-04-27 17:35:00|169.36|166.96|172.83|170.43|173.74|171.34|167.2|164.8|0
1651081200000|2022-04-27 17:40:00|172.44|170.04|172.82|170.42|174.72|172.32|171.66|169.26|0
1651081500000|2022-04-27 17:45:00|172.7|170.3|168.96|166.56|173.86|171.46|168.46|166.06|0
1651081800000|2022-04-27 17:50:00|168.9|166.5|167.12|164.72|169.35|166.95|166.17|163.77|0
1651082100000|2022-04-27 17:55:00|166.93|164.53|167.17|164.77|169.34|166.94|166.92|164.52|0
1651082400000|2022-04-27 18:00:00|167.43|165.03|170.23|167.83|171.13|168.73|167.05|164.65|0
1651082700000|2022-04-27 18:05:00|170.87|168.47|168.91|166.51|171.19|168.79|167.51|165.11|0
1651083000000|2022-04-27 18:10:00|169.42|167.02|168.52|166.12|171.36|168.96|167.5|165.1|0
1651083300000|2022-04-27 18:15:00|168.27|165.87|172.58|170.18|173.95|171.55|168.27|165.87|0
1651083600000|2022-04-27 18:20:00|172.64|170.24|172.9|170.5|172.9|170.5|169.8|167.4|0
1651083900000|2022-04-27 18:25:00|173.55|171.15|174.01|171.61|174.86|172.46|172.38|169.98|0
1651084200000|2022-04-27 18:30:00|174.2|171.8|171.83|169.43|175.61|173.21|171.44|169.04|0
1651084500000|2022-04-27 18:35:00|172.22|169.82|173.77|171.37|179.83|177.43|171.57|169.17|0
1651084800000|2022-04-27 18:40:00|173.51|171.11|170.53|168.13|173.64|171.24|169.25|166.85|0
1651085100000|2022-04-27 18:45:00|170.4|168|173.11|170.71|174.41|172.01|168.61|166.21|0
1651085400000|2022-04-27 18:50:00|172.46|170.06|179.18|176.78|179.45|177.05|172.46|170.06|0
1651085700000|2022-04-27 18:55:00|179.71|177.31|184.26|181.86|186.16|183.76|179.71|177.31|0
1651086000000|2022-04-27 19:00:00|184.13|181.73|187.52|185.12|188.89|186.49|182.78|180.38|0
1651086300000|2022-04-27 19:05:00|187.79|185.39|187.24|184.84|189.43|187.03|184.52|182.12|0
1651086600000|2022-04-27 19:10:00|187.37|184.97|185.6|183.2|189.7|187.3|184.38|181.98|0
1651086900000|2022-04-27 19:15:00|186.14|183.74|187.91|185.51|189.97|187.57|183.03|180.63|0
1651087200000|2022-04-27 19:20:00|187.77|185.37|188.94|186.54|191.9|189.5|186.68|184.28|0
1651087500000|2022-04-27 19:25:00|189.41|187.01|186.81|184.41|189.41|187.01|185.31|182.91|0
1651087800000|2022-04-27 19:30:00|186.54|184.14|188.31|185.91|189.27|186.87|184.77|182.37|0
1651088100000|2022-04-27 19:35:00|188.58|186.18|191.47|189.07|192.72|190.32|186.26|183.86|0
1651088400000|2022-04-27 19:40:00|191.05|188.65|186.66|184.26|192.44|190.04|184.48|182.08|0
1651088700000|2022-04-27 19:45:00|186.11|183.71|188.47|186.07|193.03|190.63|183.81|181.41|0
1651089000000|2022-04-27 19:50:00|189.44|187.04|192.57|190.17|197.78|195.38|189.44|187.04|0
1651089300000|2022-04-27 19:55:00|192.16|189.76|193.81|191.41|195.2|192.8|189.55|187.15|0
1651089600000|2022-04-27 20:00:00|192.71|190.31|193.67|191.27|195.62|193.22|192.71|190.31|0
1651089900000|2022-04-27 20:05:00|193.53|191.13|186.62|184.22|193.53|191.13|183.19|180.79|0
1651090200000|2022-04-27 20:10:00|186.55|184.15|186.95|184.55|187.71|185.31|182.77|180.37|0
1651090500000|2022-04-27 20:15:00|186.14|183.34|183.36|180.56|186.14|183.34|182.03|179.23|0
1651090800000|2022-04-27 20:20:00|183.57|180.77|182.69|179.89|184.64|181.84|181.88|179.08|0
1651091100000|2022-04-27 20:25:00|182.62|179.82|182.55|179.75|183.35|180.55|181.42|178.62|0
1651091400000|2022-04-27 20:30:00|182.41|179.61|180.74|177.94|182.68|179.88|180.48|177.68|0
1651091700000|2022-04-27 20:35:00|180.81|178.01|179.21|176.41|181.14|178.34|179.21|176.41|0
1651092000000|2022-04-27 20:40:00|179.34|176.54|178.74|175.94|179.94|177.14|178.68|175.88|0
1651092300000|2022-04-27 20:45:00|178.54|175.74|174.48|171.68|179.2|176.4|173.64|170.84|0
1651092600000|2022-04-27 20:50:00|174.54|171.74|176.63|173.83|176.95|174.15|172.79|169.99|0
1651092900000|2022-04-27 20:55:00|176.56|173.76|175.45|172.65|176.56|173.76|174.08|171.28|0
1651093200000|2022-04-27 21:00:00|175.08|172.28|176.19|173.39|176.24|173.44|175.08|172.28|0
1651093500000|2022-04-27 21:05:00|176.23|173.43|176.15|173.35|176.4|173.6|176.06|173.26|0
1651093800000|2022-04-27 21:10:00|176.19|173.39|176.09|173.29|176.2|173.4|176|173.2|0
1651094100000|2022-04-27 21:15:00|176.07|173.27|176.08|173.28|176.31|173.51|176.07|173.27|0
1651094400000|2022-04-27 21:20:00|176.05|173.25|175.81|173.01|176.2|173.4|175.77|172.97|0
1651094700000|2022-04-27 21:25:00|175.87|173.07|175.96|173.16|176.04|173.24|175.77|172.97|0
1651095000000|2022-04-27 21:30:00|176.07|173.27|175.8|173|176.16|173.36|175.78|172.98|0
1651095300000|2022-04-27 21:35:00|175.78|172.98|175.51|172.71|175.82|173.02|175.22|172.42|0
1651095600000|2022-04-27 21:40:00|175.47|172.67|175.48|172.68|176.02|173.22|175.43|172.63|0
1651095900000|2022-04-27 21:45:00|175.67|172.87|175.75|172.95|175.75|172.95|175.14|172.34|0
1651096200000|2022-04-27 21:50:00|175.5|172.7|175.02|172.22|175.61|172.81|175.02|172.22|0
1651096500000|2022-04-27 21:55:00|174.98|172.18|174.77|171.97|175.03|172.23|174.75|171.95|0
1651096800000|2022-04-27 22:00:00|173.82|171.02|173.82|171.02|174.14|171.34|172.59|169.79|0
1651097100000|2022-04-27 22:05:00|173.88|171.08|173.81|171.01|174.01|171.21|172.97|170.17|0
1651097400000|2022-04-27 22:10:00|173.87|171.07|175.43|172.63|176.08|173.28|173.81|171.01|0
1651097700000|2022-04-27 22:15:00|175.17|172.37|175.75|172.95|175.95|173.15|173.87|171.07|0
1651098000000|2022-04-27 22:20:00|175.69|172.89|175.29|172.49|175.82|173.02|175.03|172.23|0
1651098300000|2022-04-27 22:25:00|175.16|172.36|175.94|173.14|176.14|173.34|175.09|172.29|0
1651098600000|2022-04-27 22:30:00|175.81|173.01|175.41|172.61|176.46|173.66|174.89|172.09|0
1651098900000|2022-04-27 22:35:00|175.35|172.55|174.88|172.08|175.67|172.87|174.75|171.95|0
1651099200000|2022-04-27 22:40:00|175.01|172.21|175.66|172.86|175.66|172.86|175.01|172.21|0
1651099500000|2022-04-27 22:45:00|175.53|172.73|175.13|172.33|175.53|172.73|174.22|171.42|0
1651099800000|2022-04-27 22:50:00|175.2|172.4|174.67|171.87|175.39|172.59|174.42|171.62|0
1651100100000|2022-04-27 22:55:00|174.61|171.81|175.32|172.52|175.91|173.11|174.48|171.68|0
1651100400000|2022-04-27 23:00:00|175.25|172.45|176.69|173.89|176.82|174.02|174.99|172.19|0
1651100700000|2022-04-27 23:05:00|176.75|173.95|176.16|173.36|176.95|174.15|176.03|173.23|0
1651101000000|2022-04-27 23:10:00|176.29|173.49|175.76|172.96|176.29|173.49|175.5|172.7|0
1651101300000|2022-04-27 23:15:00|175.83|173.03|175.62|172.82|176.28|173.48|175.49|172.69|0
1651101600000|2022-04-27 23:20:00|175.75|172.95|175.1|172.3|175.75|172.95|174.84|172.04|0
1651101900000|2022-04-27 23:25:00|174.96|172.16|174.25|171.45|175.16|172.36|173.79|170.99|0
1651102200000|2022-04-27 23:30:00|174.18|171.38|172.88|170.08|174.83|172.03|172.88|170.08|0
1651102500000|2022-04-27 23:35:00|173.01|170.21|173.78|170.98|173.91|171.11|172.69|169.89|0
1651102800000|2022-04-27 23:40:00|173.85|171.05|175.73|172.93|175.73|172.93|173.85|171.05|0
1651103100000|2022-04-27 23:45:00|175.6|172.8|175.14|172.34|175.6|172.8|174.68|171.88|0
1651103400000|2022-04-27 23:50:00|175.07|172.27|175.19|172.39|175.46|172.66|174.81|172.01|0
1651103700000|2022-04-27 23:55:00|175.06|172.26|174.41|171.61|175.06|172.26|174.28|171.48|0
1651104000000|2022-04-28 00:00:00|174.67|171.87|176.36|173.56|176.36|173.56|174.67|171.87|0
1651104300000|2022-04-28 00:05:00|176.62|173.82|175.83|173.03|176.62|173.82|175.31|172.51|0
1651104600000|2022-04-28 00:10:00|175.9|173.1|175.83|173.03|176.09|173.29|175.56|172.76|0
1651104900000|2022-04-28 00:15:00|176.22|173.42|177.66|174.86|178.05|175.25|176.09|173.29|0
1651105200000|2022-04-28 00:20:00|177.86|175.06|178.97|176.17|179.24|176.44|177.86|175.06|0
1651105500000|2022-04-28 00:25:00|179.11|176.31|178.7|175.9|179.24|176.44|177.91|175.11|0
1651105800000|2022-04-28 00:30:00|178.84|176.04|178.24|175.44|179.63|176.83|177.78|174.98|0
1651106100000|2022-04-28 00:35:00|178.3|175.5|177.11|174.31|178.3|175.5|177.05|174.25|0
1651106400000|2022-04-28 00:40:00|177.18|174.38|176.32|173.52|177.24|174.44|174.55|171.75|0
1651106700000|2022-04-28 00:45:00|176.45|173.65|176.18|173.38|176.58|173.78|175.53|172.73|0
1651107000000|2022-04-28 00:50:00|176.05|173.25|175|172.2|176.18|173.38|174.87|172.07|0
1651107300000|2022-04-28 00:55:00|174.87|172.07|175.26|172.46|175.78|172.98|174.67|171.87|0
1651107600000|2022-04-28 01:00:00|175.13|172.33|174.47|171.67|176.17|173.37|174.34|171.54|0
1651107900000|2022-04-28 01:05:00|174.41|171.61|175.38|172.58|175.64|172.84|174.41|171.61|0
1651108200000|2022-04-28 01:10:00|175.51|172.71|175.89|173.09|176.03|173.23|175.24|172.44|0
1651108500000|2022-04-28 01:15:00|175.83|173.03|175.5|172.7|176.02|173.22|175.11|172.31|0
1651108800000|2022-04-28 01:20:00|175.63|172.83|178.32|175.52|178.78|175.98|175.36|172.56|0
1651109100000|2022-04-28 01:25:00|178.12|175.32|177.85|175.05|178.51|175.71|177.06|174.26|0
1651109400000|2022-04-28 01:30:00|177.78|174.98|179.96|177.16|180.36|177.56|177.78|174.98|0
1651109700000|2022-04-28 01:35:00|179.69|176.89|178.96|176.16|180.76|177.96|178.89|176.09|0
1651110000000|2022-04-28 01:40:00|179.03|176.23|179.29|176.49|179.29|176.49|178.36|175.56|0
1651110300000|2022-04-28 01:45:00|179.15|176.35|179.28|176.48|179.82|177.02|178.89|176.09|0
1651110600000|2022-04-28 01:50:00|179.09|176.29|178.68|175.88|179.09|176.29|177.69|174.89|0
1651110900000|2022-04-28 01:55:00|178.48|175.68|177.62|174.82|178.88|176.08|177.55|174.75|0
1651111200000|2022-04-28 02:00:00|177.68|174.88|177.42|174.62|178.08|175.28|177.02|174.22|0
1651111500000|2022-04-28 02:05:00|177.55|174.75|177.41|174.61|177.94|175.14|176.89|174.09|0
1651111800000|2022-04-28 02:10:00|177.35|174.55|176.88|174.08|177.41|174.61|176.88|174.08|0
1651112100000|2022-04-28 02:15:00|176.75|173.95|177.14|174.34|177.54|174.74|176.74|173.94|0
1651112400000|2022-04-28 02:20:00|177.07|174.27|177.4|174.6|177.66|174.86|177.07|174.27|0
1651112700000|2022-04-28 02:25:00|177.26|174.46|177.65|174.85|178.18|175.38|176.48|173.68|0
1651113000000|2022-04-28 02:30:00|177.72|174.92|176.6|173.8|177.72|174.92|176.21|173.41|0
1651113300000|2022-04-28 02:35:00|176.66|173.86|176.07|173.27|176.73|173.93|175.8|173|0
1651113600000|2022-04-28 02:40:00|175.8|173|173.84|171.04|175.8|173|173.84|171.04|0
1651113900000|2022-04-28 02:45:00|173.78|170.98|174.1|171.3|174.3|171.5|173.45|170.65|0
1651114200000|2022-04-28 02:50:00|173.97|171.17|174.61|171.81|174.61|171.81|173.84|171.04|0
1651114500000|2022-04-28 02:55:00|174.48|171.68|175.26|172.46|175.39|172.59|174.35|171.55|0
1651114800000|2022-04-28 03:00:00|175.13|172.33|175.19|172.39|175.39|172.59|174.87|172.07|0
1651115100000|2022-04-28 03:05:00|175.12|172.32|174.21|171.41|175.25|172.45|174.15|171.35|0
1651115400000|2022-04-28 03:10:00|174.34|171.54|173.94|171.14|174.67|171.87|173.43|170.63|0
1651115700000|2022-04-28 03:15:00|173.88|171.08|176.42|173.62|176.94|174.14|173.55|170.75|0
1651116000000|2022-04-28 03:20:00|176.68|173.88|176.02|173.22|176.94|174.14|175.89|173.09|0
1651116300000|2022-04-28 03:25:00|175.76|172.96|175.88|173.08|176.28|173.48|175.23|172.43|0
1651116600000|2022-04-28 03:30:00|175.82|173.02|175.75|172.95|176.47|173.67|175.1|172.3|0
1651116900000|2022-04-28 03:35:00|175.81|173.01|176.6|173.8|176.66|173.86|175.75|172.95|0
1651117200000|2022-04-28 03:40:00|176.53|173.73|176.79|173.99|177.32|174.52|176.53|173.73|0
1651117500000|2022-04-28 03:45:00|176.65|173.85|176.78|173.98|176.91|174.11|176.26|173.46|0
1651117800000|2022-04-28 03:50:00|176.72|173.92|176.91|174.11|176.98|174.18|176.51|173.71|0
1651118100000|2022-04-28 03:55:00|176.84|174.04|175.98|173.18|176.84|174.04|175.98|173.18|0
1651118400000|2022-04-28 04:00:00|175.85|173.05|176.37|173.57|176.64|173.84|175.59|172.79|0
1651118700000|2022-04-28 04:05:00|176.31|173.51|176.1|173.3|176.5|173.7|175.97|173.17|0
1651119000000|2022-04-28 04:10:00|175.71|172.91|175.9|173.1|176.23|173.43|175.32|172.52|0
1651119300000|2022-04-28 04:15:00|175.84|173.04|176.35|173.55|176.75|173.95|175.83|173.03|0
1651119600000|2022-04-28 04:20:00|176.42|173.62|175.96|173.16|176.49|173.69|175.83|173.03|0
1651119900000|2022-04-28 04:25:00|176.02|173.22|175.82|173.02|176.22|173.42|175.56|172.76|0
1651120200000|2022-04-28 04:30:00|175.69|172.89|175.42|172.62|176.15|173.35|175.42|172.62|0
1651120500000|2022-04-28 04:35:00|175.55|172.75|175.35|172.55|175.68|172.88|175.29|172.49|0
1651120800000|2022-04-28 04:40:00|175.42|172.62|173.81|171.01|175.48|172.68|173.74|170.94|0
1651121100000|2022-04-28 04:45:00|173.87|171.07|172.96|170.16|173.87|171.07|172.96|170.16|0
1651121400000|2022-04-28 04:50:00|172.83|170.03|173.21|170.41|173.34|170.54|172.83|170.03|0
1651121700000|2022-04-28 04:55:00|173.15|170.35|172.82|170.02|173.21|170.41|172.69|169.89|0
1651122000000|2022-04-28 05:00:00|172.89|170.09|173.46|170.66|173.93|171.13|172.89|170.09|0
1651122300000|2022-04-28 05:05:00|173.33|170.53|173.07|170.27|173.72|170.92|173.07|170.27|0
1651122600000|2022-04-28 05:10:00|173.14|170.34|173.19|170.39|173.59|170.79|173|170.2|0
1651122900000|2022-04-28 05:15:00|173.06|170.26|173.58|170.78|173.97|171.17|173.06|170.26|0
1651123200000|2022-04-28 05:20:00|173.45|170.65|174.09|171.29|174.22|171.42|173.31|170.51|0
1651123500000|2022-04-28 05:25:00|174.22|171.42|173.05|170.25|174.35|171.55|172.66|169.86|0
1651123800000|2022-04-28 05:30:00|172.98|170.18|173.56|170.76|173.82|171.02|172.53|169.73|0
1651124100000|2022-04-28 05:35:00|173.17|170.37|173.69|170.89|173.95|171.15|172.07|169.27|0
1651124400000|2022-04-28 05:40:00|173.62|170.82|174.2|171.4|174.86|172.06|173.43|170.63|0
1651124700000|2022-04-28 05:45:00|174.33|171.53|170.7|167.9|174.33|171.53|170.7|167.9|0
1651125000000|2022-04-28 05:50:00|170.83|168.03|170.18|167.38|171.21|168.41|169.8|167|0
1651125300000|2022-04-28 05:55:00|170.43|167.63|171.46|168.66|171.46|168.66|170.3|167.5|0
1651125600000|2022-04-28 06:00:00|171.4|168.6|169.98|167.18|172.37|169.57|169.53|166.73|0
1651125900000|2022-04-28 06:05:00|169.91|167.11|170.55|167.75|171.58|168.78|169.52|166.72|0
1651126200000|2022-04-28 06:10:00|170.42|167.62|169.51|166.71|171.52|168.72|169.13|166.33|0
1651126500000|2022-04-28 06:15:00|169.39|166.59|168.49|165.69|169.64|166.84|168.1|165.3|0
1651126800000|2022-04-28 06:20:00|168.36|165.56|167.72|164.92|168.74|165.94|167.08|164.28|0
1651127100000|2022-04-28 06:25:00|167.59|164.79|167.2|164.4|167.59|164.79|166.13|163.33|0
1651127400000|2022-04-28 06:30:00|167.33|164.53|167.2|164.4|167.45|164.65|166.31|163.51|0
1651127700000|2022-04-28 06:35:00|167.32|164.52|167.19|164.39|167.9|165.1|167|164.2|0
1651128000000|2022-04-28 06:40:00|167.06|164.26|166.05|163.25|167.44|164.64|165.92|163.12|0
1651128300000|2022-04-28 06:45:00|166.17|163.37|166.53|163.73|171.29|168.49|165.16|162.36|0
1651128600000|2022-04-28 06:50:00|166.47|163.67|166.34|163.54|166.68|163.88|165.77|162.97|0
1651128900000|2022-04-28 06:55:00|166.21|163.41|166.39|163.59|167.15|164.35|166.08|163.28|0
1651129200000|2022-04-28 07:00:00|166.01|163.21|165.69|162.89|167.91|165.11|165.38|162.58|0
1651129500000|2022-04-28 07:05:00|165.55|163.15|166.56|164.16|167.7|165.3|165.55|163.15|0
1651129800000|2022-04-28 07:10:00|166.31|163.91|164.66|162.26|167.44|165.04|162.67|160.27|0
1651130100000|2022-04-28 07:15:00|164.54|162.14|162.66|160.26|165.04|162.64|162.54|160.14|0
1651130400000|2022-04-28 07:20:00|162.53|160.13|162.17|159.77|163.11|160.71|161.41|159.01|0
1651130700000|2022-04-28 07:25:00|162.23|159.83|159.63|157.23|163.1|160.7|159.63|157.23|0
1651131000000|2022-04-28 07:30:00|159.75|157.35|159.99|157.59|160.24|157.84|158.89|156.49|0
1651131300000|2022-04-28 07:35:00|159.93|157.53|156.24|153.84|159.93|157.53|156.12|153.72|0
1651131600000|2022-04-28 07:40:00|156.18|153.78|156.47|154.07|156.96|154.56|156.11|153.71|0
1651131900000|2022-04-28 07:45:00|156.42|154.02|157.56|155.16|157.81|155.41|156.35|153.95|0
1651132200000|2022-04-28 07:50:00|157.26|154.86|158.78|156.38|158.78|156.38|157.2|154.8|0
1651132500000|2022-04-28 07:55:00|158.85|156.45|160.13|157.73|160.63|158.23|158.54|156.14|0
1651132800000|2022-04-28 08:00:00|160.26|157.86|159.39|156.99|160.38|157.98|157.74|155.34|0
1651133100000|2022-04-28 08:05:00|159.26|156.86|157.79|155.39|159.26|156.86|157.06|154.66|0
1651133400000|2022-04-28 08:10:00|157.97|155.57|156.32|153.92|159.5|157.1|156.32|153.92|0
1651133700000|2022-04-28 08:15:00|156.44|154.04|156.92|154.52|157.05|154.65|155.59|153.19|0
1651134000000|2022-04-28 08:20:00|157.05|154.65|155.77|153.37|157.47|155.07|155.58|153.18|0
1651134300000|2022-04-28 08:25:00|155.82|153.42|154.85|152.45|155.82|153.42|154.73|152.33|0
1651134600000|2022-04-28 08:30:00|154.73|152.33|154.85|152.45|155.82|153.42|154.73|152.33|0
1651134900000|2022-04-28 08:35:00|154.97|152.57|154.96|152.56|155.21|152.81|154.72|152.32|0
1651135200000|2022-04-28 08:40:00|155.08|152.68|154.84|152.44|155.32|152.92|153.04|150.64|0
1651135500000|2022-04-28 08:45:00|154.96|152.56|154.05|151.65|154.96|152.56|153.27|150.87|0
1651135800000|2022-04-28 08:50:00|153.99|151.59|153.57|151.17|154.71|152.31|153.5|151.1|0
1651136100000|2022-04-28 08:55:00|153.62|151.22|151.47|149.07|153.98|151.58|151.47|149.07|0
1651136400000|2022-04-28 09:00:00|151.23|148.83|151.17|148.77|152.54|150.14|150.34|147.94|0
1651136700000|2022-04-28 09:05:00|151.34|148.94|152.89|150.49|153.13|150.73|150.99|148.59|0
1651137000000|2022-04-28 09:10:00|152.77|150.37|153.72|151.32|154.2|151.8|152.77|150.37|0
1651137300000|2022-04-28 09:15:00|153.84|151.44|154.32|151.92|154.8|152.4|153.84|151.44|0
1651137600000|2022-04-28 09:20:00|154.38|151.98|153.65|151.25|154.56|152.16|153.47|151.07|0
1651137900000|2022-04-28 09:25:00|153.59|151.19|155.15|152.75|155.88|153.48|153.47|151.07|0
1651138200000|2022-04-28 09:30:00|154.97|152.57|154.24|151.84|155.03|152.63|153.76|151.36|0
1651138500000|2022-04-28 09:35:00|154.3|151.9|156.02|153.62|156.14|153.74|153.7|151.3|0
1651138800000|2022-04-28 09:40:00|155.9|153.5|157.42|155.02|157.42|155.02|154.69|152.29|0
1651139100000|2022-04-28 09:45:00|157.11|154.71|155.4|153|157.23|154.83|155.1|152.7|0
1651139400000|2022-04-28 09:50:00|155.65|153.25|156.12|153.72|157.34|154.94|155.52|153.12|0
1651139700000|2022-04-28 09:55:00|156|153.6|156.73|154.33|157.83|155.43|156|153.6|0
1651140000000|2022-04-28 10:00:00|156.61|154.21|157.09|154.69|157.7|155.3|156.24|153.84|0
1651140300000|2022-04-28 10:05:00|156.97|154.57|156.72|154.32|157.69|155.29|155.87|153.47|0
1651140600000|2022-04-28 10:10:00|156.84|154.44|157.93|155.53|158|155.6|156.66|154.26|0
1651140900000|2022-04-28 10:15:00|157.99|155.59|160.02|157.62|160.02|157.62|157.99|155.59|0
1651141200000|2022-04-28 10:20:00|159.89|157.49|159.15|156.75|160.45|158.05|158.66|156.26|0
1651141500000|2022-04-28 10:25:00|159.27|156.87|160.38|157.98|160.87|158.47|159.27|156.87|0
1651141800000|2022-04-28 10:30:00|160.19|157.79|159.45|157.05|160.75|158.35|159.02|156.62|0
1651142100000|2022-04-28 10:35:00|159.38|156.98|159.5|157.1|160.49|158.09|158.76|156.36|0
1651142400000|2022-04-28 10:40:00|159.62|157.22|159.44|157.04|160.24|157.84|158.64|156.24|0
1651142700000|2022-04-28 10:45:00|159.56|157.16|161.66|159.26|161.97|159.57|159.5|157.1|0
1651143000000|2022-04-28 10:50:00|161.72|159.32|161.71|159.31|161.96|159.56|161.1|158.7|0
1651143300000|2022-04-28 10:55:00|161.84|159.44|160.1|157.7|162.09|159.69|159.97|157.57|0
1651143600000|2022-04-28 11:00:00|160.22|157.82|157.27|154.87|160.22|157.82|156.9|154.5|0
1651143900000|2022-04-28 11:05:00|157.21|154.81|155.2|152.8|157.27|154.87|154.84|152.44|0
1651144200000|2022-04-28 11:10:00|154.96|152.56|155.92|153.52|156.22|153.82|154.83|152.43|0
1651144500000|2022-04-28 11:15:00|156.04|153.64|156.16|153.76|156.65|154.25|155.79|153.39|0
1651144800000|2022-04-28 11:20:00|156.03|153.63|156.27|153.87|156.64|154.24|155.79|153.39|0
1651145100000|2022-04-28 11:25:00|156.34|153.94|157.61|155.21|157.85|155.45|155.91|153.51|0
1651145400000|2022-04-28 11:30:00|157.85|155.45|158.7|156.3|158.83|156.43|157.12|154.72|0
1651145700000|2022-04-28 11:35:00|158.83|156.43|158.58|156.18|159.07|156.67|158.09|155.69|0
1651146000000|2022-04-28 11:40:00|158.64|156.24|158.2|155.8|158.94|156.54|158.2|155.8|0
1651146300000|2022-04-28 11:45:00|158.27|155.87|158.57|156.17|158.88|156.48|157.28|154.88|0
1651146600000|2022-04-28 11:50:00|158.69|156.29|159.42|157.02|159.67|157.27|157.71|155.31|0
1651146900000|2022-04-28 11:55:00|159.54|157.14|160.03|157.63|161.27|158.87|159.49|157.09|0
1651147200000|2022-04-28 12:00:00|160.16|157.76|160.96|158.56|161.02|158.62|159.54|157.14|0
1651147500000|2022-04-28 12:05:00|161.02|158.62|161.2|158.8|161.89|159.49|160.77|158.37|0
1651147800000|2022-04-28 12:10:00|161.26|158.86|162.75|160.35|163.07|160.67|161.26|158.86|0
1651148100000|2022-04-28 12:15:00|162.87|160.47|161.81|159.41|163.12|160.72|161.38|158.98|0
1651148400000|2022-04-28 12:20:00|161.75|159.35|160.25|157.85|162|159.6|160.13|157.73|0
1651148700000|2022-04-28 12:25:00|160.07|157.67|163.05|160.65|163.05|160.65|160.01|157.61|0
1651149000000|2022-04-28 12:30:00|163.3|160.9|165.81|163.41|166|163.6|163.3|160.9|0
1651149300000|2022-04-28 12:35:00|165.37|162.97|162.35|159.95|167.27|164.87|161.85|159.45|0
1651149600000|2022-04-28 12:40:00|162.1|159.7|160.73|158.33|162.6|160.2|158.88|156.48|0
1651149900000|2022-04-28 12:45:00|160.85|158.45|164.34|161.94|164.34|161.94|160.79|158.39|0
1651150200000|2022-04-28 12:50:00|164.59|162.19|167.38|164.98|168.27|165.87|164.47|162.07|0
1651150500000|2022-04-28 12:55:00|167.63|165.23|166.35|163.95|168.78|166.38|166.35|163.95|0
1651150800000|2022-04-28 13:00:00|166.61|164.21|166.22|163.82|167.5|165.1|164.71|162.31|0
1651151100000|2022-04-28 13:05:00|166.09|163.69|164.2|161.8|166.09|163.69|163.82|161.42|0
1651151400000|2022-04-28 13:10:00|164.32|161.92|165.83|163.43|165.83|163.43|164.01|161.61|0
1651151700000|2022-04-28 13:15:00|165.7|163.3|163.43|161.03|166.34|163.94|162.93|160.53|0
1651152000000|2022-04-28 13:20:00|163.31|160.91|162.93|160.53|163.68|161.28|162.43|160.03|0
1651152300000|2022-04-28 13:25:00|163.24|160.84|164.3|161.9|165.44|163.04|162.87|160.47|0
1651152600000|2022-04-28 13:30:00|164.17|161.77|170.9|168.5|170.9|168.5|160.43|158.03|0
1651152900000|2022-04-28 13:35:00|170.64|168.24|171.8|169.4|172.45|170.05|167.95|165.55|0
1651153200000|2022-04-28 13:40:00|172.58|170.18|177.55|175.15|178.41|176.01|169.36|166.96|0
1651153500000|2022-04-28 13:45:00|177.28|174.88|176.49|174.09|177.28|174.88|172.44|170.04|0
1651153800000|2022-04-28 13:50:00|176.75|174.35|172.33|169.93|178.86|176.46|171.81|169.41|0
1651154100000|2022-04-28 13:55:00|172.72|170.32|173.89|171.49|175.6|173.2|171.94|169.54|0
1651154400000|2022-04-28 14:00:00|174.15|171.75|182.52|180.12|182.65|180.25|173.63|171.23|0
1651154700000|2022-04-28 14:05:00|182.38|179.98|178.89|176.49|183.33|180.93|176.64|174.24|0
1651155000000|2022-04-28 14:10:00|178.23|175.83|178.89|176.49|181.97|179.57|176.77|174.37|0
1651155300000|2022-04-28 14:15:00|179.02|176.62|173.08|170.68|181.7|179.3|172.95|170.55|0
1651155600000|2022-04-28 14:20:00|172.82|170.42|176.62|174.22|176.89|174.49|169.98|167.58|0
1651155900000|2022-04-28 14:25:00|176.89|174.49|184.23|181.83|184.57|182.17|176.75|174.35|0
1651156200000|2022-04-28 14:30:00|184.77|182.37|188.07|185.67|188.34|185.94|183.55|181.15|0
1651156500000|2022-04-28 14:35:00|188.48|186.08|186.69|184.29|188.48|186.08|184.25|181.85|0
1651156800000|2022-04-28 14:40:00|187.1|184.7|186.14|183.74|190.12|187.72|186.01|183.61|0
1651157100000|2022-04-28 14:45:00|186.01|183.61|186.07|183.67|186.96|184.56|183.3|180.9|0
1651157400000|2022-04-28 14:50:00|186.14|183.74|185.39|182.99|189.01|186.61|184.1|181.7|0
1651157700000|2022-04-28 14:55:00|184.91|182.51|181.34|178.94|185.18|182.78|179.81|177.41|0
1651158000000|2022-04-28 15:00:00|180.94|178.54|178.41|176.01|181.81|179.41|177.55|175.15|0
1651158300000|2022-04-28 15:05:00|178.35|175.95|173.75|171.35|179.8|177.4|172.97|170.57|0
1651158600000|2022-04-28 15:10:00|174.14|171.74|172.97|170.57|175.05|172.65|172.97|170.57|0
1651158900000|2022-04-28 15:15:00|171.68|169.28|169.78|167.38|174.14|171.74|169.4|167|0
1651159200000|2022-04-28 15:20:00|169.65|167.25|171.97|169.57|173.02|170.62|169.4|167|0
1651159500000|2022-04-28 15:25:00|171.59|169.19|171.06|168.66|172.5|170.1|167.52|165.12|0
1651159800000|2022-04-28 15:30:00|170.34|167.94|168.14|165.74|172.55|170.15|168.01|165.61|0
1651160100000|2022-04-28 15:35:00|168.27|165.87|173.2|170.8|173.27|170.87|168.14|165.74|0
1651160400000|2022-04-28 15:40:00|173.33|170.93|174.77|172.37|174.77|172.37|171.76|169.36|0
1651160700000|2022-04-28 15:45:00|174.64|172.24|174.9|172.5|177.15|174.75|174.24|171.84|0
1651161000000|2022-04-28 15:50:00|175.03|172.63|172.07|169.67|176.09|173.69|170.31|167.91|0
1651161300000|2022-04-28 15:55:00|172.13|169.73|171.68|169.28|174.69|172.29|171.48|169.08|0
1651161600000|2022-04-28 16:00:00|172|169.6|170.66|168.26|174.45|172.05|170.15|167.75|0
1651161900000|2022-04-28 16:05:00|170.79|168.39|172.87|170.47|175.1|172.7|170.79|168.39|0
1651162200000|2022-04-28 16:10:00|172.61|170.21|168.46|166.06|173.13|170.73|168.46|166.06|0
1651162500000|2022-04-28 16:15:00|167.95|165.55|164.89|162.49|168.66|166.26|164.76|162.36|0
1651162800000|2022-04-28 16:20:00|165.01|162.61|162.49|160.09|165.52|163.12|161.86|159.46|0
1651163100000|2022-04-28 16:25:00|162.36|159.96|158.87|156.47|162.36|159.96|158.87|156.47|0
1651163400000|2022-04-28 16:30:00|158.63|156.23|156.78|153.9|159.24|156.84|156.65|153.53|0
1651163700000|2022-04-28 16:35:00|156.53|153.65|154.32|151.44|156.65|153.77|152.67|149.79|0
1651164000000|2022-04-28 16:40:00|154.44|151.56|150.56|147.68|154.44|151.56|150.32|147.44|0
1651164300000|2022-04-28 16:45:00|150.32|147.44|147.82|144.94|150.32|147.44|145.36|142.48|0
1651164600000|2022-04-28 16:50:00|147.7|144.82|147.46|144.58|150.55|147.67|147.34|144.46|0
1651164900000|2022-04-28 16:55:00|147.82|144.94|145.53|142.65|150.01|147.13|145.36|142.48|0
1651165200000|2022-04-28 17:00:00|145.06|142.18|144.24|141.36|147.06|144.18|144.01|141.13|0
1651165500000|2022-04-28 17:05:00|144.36|141.48|142.26|139.38|145.64|142.76|141.69|138.81|0
1651165800000|2022-04-28 17:10:00|142.38|139.5|138.49|135.61|142.38|139.5|138.15|135.27|0
1651166100000|2022-04-28 17:15:00|138.71|135.83|138.97|136.09|141.34|138.46|137.7|134.82|0
1651166400000|2022-04-28 17:20:00|139.09|136.21|141.14|138.26|142.41|139.53|138.97|136.09|0
1651166700000|2022-04-28 17:25:00|140.91|138.03|139.31|136.43|141.14|138.26|138.62|135.74|0
1651167000000|2022-04-28 17:30:00|139.42|136.54|139.3|136.42|141.65|138.77|138.28|135.4|0
1651167300000|2022-04-28 17:35:00|139.19|136.31|136.81|133.93|140.1|137.22|136.58|133.7|0
1651167600000|2022-04-28 17:40:00|136.58|133.7|138.84|135.96|141|138.12|136.13|133.25|0
1651167900000|2022-04-28 17:45:00|138.83|135.95|137.57|134.69|139.74|136.86|136.89|134.01|0
1651168200000|2022-04-28 17:50:00|137.45|134.57|140.9|138.02|141.13|138.25|137.45|134.57|0
1651168500000|2022-04-28 17:55:00|140.79|137.91|138.33|135.93|141.82|138.94|138.1|135.7|0
1651168800000|2022-04-28 18:00:00|138.22|135.82|137.54|135.14|139.01|136.61|137.09|134.69|0
1651169100000|2022-04-28 18:05:00|137.65|135.25|138.55|136.15|139.8|137.4|137.42|135.02|0
1651169400000|2022-04-28 18:10:00|138.43|136.03|138.99|136.59|139.22|136.82|136.74|134.34|0
1651169700000|2022-04-28 18:15:00|138.65|136.25|137.52|135.12|140.24|137.84|137.52|135.12|0
1651170000000|2022-04-28 18:20:00|137.63|135.23|136.28|133.88|139.1|136.7|136.28|133.88|0
1651170300000|2022-04-28 18:25:00|136.17|133.77|136.72|134.32|137.96|135.56|136.17|133.77|0
1651170600000|2022-04-28 18:30:00|136.61|134.21|136.94|134.54|138.41|136.01|135.61|133.21|0
1651170900000|2022-04-28 18:35:00|136.72|134.32|135.48|133.08|137.17|134.77|134.93|132.53|0
1651171200000|2022-04-28 18:40:00|135.37|132.97|133.04|130.64|135.37|132.97|132.93|130.53|0
1651171500000|2022-04-28 18:45:00|132.93|130.53|131.53|129.13|134.86|132.46|131.53|129.13|0
1651171800000|2022-04-28 18:50:00|131.42|129.02|133.38|130.98|133.38|130.98|129.9|127.5|0
1651172100000|2022-04-28 18:55:00|133.49|131.09|132.52|130.12|134.15|131.75|132.06|129.66|0
1651172400000|2022-04-28 19:00:00|133.07|130.67|132.46|130.06|134.27|131.87|131.1|128.7|0
1651172700000|2022-04-28 19:05:00|132.62|130.22|131.39|128.51|132.62|130.22|130.78|127.92|0
1651173000000|2022-04-28 19:10:00|131.44|128.56|132.96|130.08|133.73|130.85|131.44|128.56|0
1651173300000|2022-04-28 19:15:00|133.18|130.3|131.74|128.86|133.84|130.96|131.44|128.56|0
1651173600000|2022-04-28 19:20:00|131.63|128.75|130.31|127.43|132.47|129.59|130.1|127.22|0
1651173900000|2022-04-28 19:25:00|130.63|127.75|133.87|130.99|133.87|130.99|130.42|127.54|0
1651174200000|2022-04-28 19:30:00|133.98|131.1|137.86|134.98|138.19|135.31|133.44|130.56|0
1651174500000|2022-04-28 19:35:00|137.75|134.87|138.63|135.75|139.97|137.09|136.75|133.87|0
1651174800000|2022-04-28 19:40:00|138.52|135.64|140.19|137.31|140.75|137.87|135.98|133.1|0
1651175100000|2022-04-28 19:45:00|140.52|137.64|140.72|137.84|142.64|139.76|137.27|134.39|0
1651175400000|2022-04-28 19:50:00|142.18|139.3|142.07|139.19|144.46|141.58|141.16|138.28|0
1651175700000|2022-04-28 19:55:00|142.4|139.52|139.97|137.09|146.44|143.56|139.97|137.09|0
1651176000000|2022-04-28 20:00:00|139.3|136.42|148.43|145.55|153.43|150.55|139.19|136.31|0
1651176300000|2022-04-28 20:05:00|147.61|144.73|150.64|147.76|151.59|148.71|144.9|142.02|0
1651176600000|2022-04-28 20:10:00|151.47|148.59|152.53|149.65|152.89|150.01|148.71|145.83|0
1651176900000|2022-04-28 20:15:00|152.29|148.93|152.11|148.75|153.84|150.48|151.11|147.75|0
1651177200000|2022-04-28 20:20:00|152.05|148.69|150.58|147.22|153.18|149.82|149.05|145.69|0
1651177500000|2022-04-28 20:25:00|150.46|147.1|149.87|146.51|151.69|148.33|149.4|146.04|0
1651177800000|2022-04-28 20:30:00|149.69|146.33|143.51|139.59|149.69|146.33|138.3|134.94|0
1651178100000|2022-04-28 20:35:00|143.34|139.42|145.39|141.47|145.9|141.98|141.54|137.62|0
1651178400000|2022-04-28 20:40:00|145.33|141.41|144.07|140.15|146.77|142.85|143.5|139.58|0
1651178700000|2022-04-28 20:45:00|144.25|140.33|150.87|146.95|151.11|147.19|144.13|140.21|0
1651179000000|2022-04-28 20:50:00|150.81|146.89|148.78|145.98|151.29|147.69|148.54|145.74|0
1651179300000|2022-04-28 20:55:00|149.01|146.21|149.24|146.44|150.01|147.21|146.96|144.16|0
1651179600000|2022-04-28 21:00:00|149.45|146.65|150.63|147.83|151.17|148.37|148.17|145.37|0
1651179900000|2022-04-28 21:05:00|150.65|147.85|152.06|149.26|152.42|149.62|150.49|147.69|0
1651180200000|2022-04-28 21:10:00|152.08|149.28|154.61|151.81|154.61|151.81|150.94|148.14|0
1651180500000|2022-04-28 21:15:00|154.55|151.75|154.93|152.13|155.27|152.47|153.92|151.12|0
1651180800000|2022-04-28 21:20:00|154.78|151.98|159.75|156.95|161.39|158.59|154.67|151.87|0
1651181100000|2022-04-28 21:25:00|159.73|156.93|158.36|155.56|160.38|157.58|157.43|154.63|0
1651181400000|2022-04-28 21:30:00|158.35|155.55|158.44|155.64|159.2|156.4|158.08|155.28|0
1651181700000|2022-04-28 21:35:00|158.37|155.57|158.25|155.45|159.24|156.44|158.25|155.45|0
1651182000000|2022-04-28 21:40:00|158.22|155.42|158.37|155.57|158.37|155.57|156.63|153.83|0
1651182300000|2022-04-28 21:45:00|158.55|155.75|155.55|152.75|158.55|155.75|155.27|152.47|0
1651182600000|2022-04-28 21:50:00|155.57|152.77|155.19|152.39|155.85|153.05|154.67|151.87|0
1651182900000|2022-04-28 21:55:00|155.23|152.43|155.02|152.22|155.35|152.55|153.97|151.17|0
1651183200000|2022-04-28 22:00:00|158.18|155.38|155.62|152.82|161.14|158.34|155.5|152.7|0
1651183500000|2022-04-28 22:05:00|155.68|152.88|155.31|152.51|156.16|153.36|154.59|151.79|0
1651183800000|2022-04-28 22:10:00|155.43|152.63|154.82|152.02|156.52|153.72|154.04|151.24|0
1651184100000|2022-04-28 22:15:00|154.34|151.54|154.03|151.23|154.46|151.66|153.14|150.34|0
1651184400000|2022-04-28 22:20:00|154.09|151.29|154.21|151.41|154.45|151.65|152.41|149.61|0
1651184700000|2022-04-28 22:25:00|154.09|151.29|154.8|152|155.9|153.1|153.85|151.05|0
1651185000000|2022-04-28 22:30:00|154.87|152.07|154.08|151.28|154.87|152.07|153|150.2|0
1651185300000|2022-04-28 22:35:00|154.2|151.4|154.79|151.99|155.04|152.24|154.19|151.39|0
1651185600000|2022-04-28 22:40:00|154.91|152.11|156.49|153.69|157.22|154.42|154.67|151.87|0
1651185900000|2022-04-28 22:45:00|156.85|154.05|156.85|154.05|157.22|154.42|156|153.2|0
1651186200000|2022-04-28 22:50:00|156.91|154.11|157.33|154.53|157.7|154.9|156.72|153.92|0
1651186500000|2022-04-28 22:55:00|157.21|154.41|156.35|153.55|157.33|154.53|156.23|153.43|0
1651186800000|2022-04-28 23:00:00|156.23|153.43|157.07|154.27|157.5|154.7|156.23|153.43|0
1651187100000|2022-04-28 23:05:00|157.19|154.39|156.7|153.9|157.5|154.7|156.7|153.9|0
1651187400000|2022-04-28 23:10:00|156.77|153.97|156.57|153.77|157.07|154.27|156.33|153.53|0
1651187700000|2022-04-28 23:15:00|156.76|153.96|154.99|152.19|157.18|154.38|154.81|152.01|0
1651188000000|2022-04-28 23:20:00|155.11|152.31|155.23|152.43|155.3|152.5|154.39|151.59|0
1651188300000|2022-04-28 23:25:00|155.11|152.31|155.05|152.25|155.59|152.79|154.98|152.18|0
1651188600000|2022-04-28 23:30:00|155.1|152.3|156.01|153.21|156.19|153.39|154.62|151.82|0
1651188900000|2022-04-28 23:35:00|156.07|153.27|156.55|153.75|156.86|154.06|155.7|152.9|0
1651189200000|2022-04-28 23:40:00|156.43|153.63|156.79|153.99|157.16|154.36|156.43|153.63|0
1651189500000|2022-04-28 23:45:00|156.66|153.86|156.42|153.62|157.03|154.23|156.42|153.62|0
1651189800000|2022-04-28 23:50:00|156.54|153.74|156.23|153.43|156.78|153.98|156.17|153.37|0
1651190100000|2022-04-28 23:55:00|156.17|153.37|156.41|153.61|156.65|153.85|156.16|153.36|0
1651190400000|2022-04-29 00:00:00|156.28|153.48|155.86|153.06|156.53|153.73|155.67|152.87|0
1651190700000|2022-04-29 00:05:00|155.91|153.11|155.3|152.5|155.91|153.11|155.24|152.44|0
1651191000000|2022-04-29 00:10:00|155.37|152.57|153.61|150.81|155.42|152.62|153.49|150.69|0
1651191300000|2022-04-29 00:15:00|153.49|150.69|150.92|148.12|153.49|150.69|150.38|147.58|0
1651191600000|2022-04-29 00:20:00|150.8|148|149.13|146.33|150.8|148|149.01|146.21|0
1651191900000|2022-04-29 00:25:00|149.25|146.45|149|146.2|149.37|146.57|148.48|145.68|0
1651192200000|2022-04-29 00:30:00|148.89|146.09|149.47|146.67|149.47|146.67|148.77|145.97|0
1651192500000|2022-04-29 00:35:00|149.42|146.62|149.71|146.91|149.82|147.02|148.76|145.96|0
1651192800000|2022-04-29 00:40:00|149.59|146.79|150.29|147.49|150.65|147.85|149.59|146.79|0
1651193100000|2022-04-29 00:45:00|150.41|147.61|150.29|147.49|150.65|147.85|150.06|147.26|0
1651193400000|2022-04-29 00:50:00|150.23|147.43|150.64|147.84|150.76|147.96|149.46|146.66|0
1651193700000|2022-04-29 00:55:00|150.76|147.96|149.45|146.65|150.88|148.08|149.33|146.53|0
1651194000000|2022-04-29 01:00:00|149.39|146.59|150.04|147.24|150.04|147.24|148.97|146.17|0
1651194300000|2022-04-29 01:05:00|149.92|147.12|149.14|146.34|149.92|147.12|148.96|146.16|0
1651194600000|2022-04-29 01:10:00|149.08|146.28|149.31|146.51|149.67|146.87|148.6|145.8|0
1651194900000|2022-04-29 01:15:00|149.19|146.39|147.18|144.38|149.43|146.63|146.83|144.03|0
1651195200000|2022-04-29 01:20:00|147.13|144.33|147.53|144.73|148.48|145.68|146.95|144.15|0
1651195500000|2022-04-29 01:25:00|147.47|144.67|146.35|143.55|147.53|144.73|145.42|142.62|0
1651195800000|2022-04-29 01:30:00|146.18|143.38|144.72|141.92|146.24|143.44|144.37|141.57|0
1651196100000|2022-04-29 01:35:00|144.49|141.69|144.13|141.33|144.78|141.98|143.79|140.99|0
1651196400000|2022-04-29 01:40:00|144.02|141.22|143.32|140.52|144.25|141.45|142.63|139.83|0
1651196700000|2022-04-29 01:45:00|143.2|140.4|143.43|140.63|143.78|140.98|142.86|140.06|0
1651197000000|2022-04-29 01:50:00|143.49|140.69|143.89|141.09|144.24|141.44|143.2|140.4|0
1651197300000|2022-04-29 01:55:00|143.83|141.03|144.29|141.49|144.29|141.49|143.42|140.62|0
1651197600000|2022-04-29 02:00:00|144.06|141.26|143.82|141.02|144.4|141.6|143.65|140.85|0
1651197900000|2022-04-29 02:05:00|143.88|141.08|143.64|140.84|144.28|141.48|143.52|140.72|0
1651198200000|2022-04-29 02:10:00|143.52|140.72|144.91|142.11|145.02|142.22|143.06|140.26|0
1651198500000|2022-04-29 02:15:00|144.79|141.99|144.79|141.99|144.97|142.17|144.33|141.53|0
1651198800000|2022-04-29 02:20:00|144.61|141.81|144.49|141.69|145.01|142.21|144.43|141.63|0
1651199100000|2022-04-29 02:25:00|144.55|141.75|144.78|141.98|145.83|143.03|144.55|141.75|0
1651199400000|2022-04-29 02:30:00|144.89|142.09|146.11|143.31|146.28|143.48|144.89|142.09|0
1651199700000|2022-04-29 02:35:00|146.05|143.25|146.86|144.06|146.98|144.18|145.58|142.78|0
1651200000000|2022-04-29 02:40:00|146.98|144.18|146.74|143.94|147.68|144.88|146.62|143.82|0
1651200300000|2022-04-29 02:45:00|146.62|143.82|146.03|143.23|146.62|143.82|145.57|142.77|0
1651200600000|2022-04-29 02:50:00|145.92|143.12|145.51|142.71|145.92|143.12|145.16|142.36|0
1651200900000|2022-04-29 02:55:00|145.33|142.53|145.91|143.11|146.26|143.46|145.04|142.24|0
1651201200000|2022-04-29 03:00:00|145.79|142.99|145.55|142.75|145.79|142.99|145.21|142.41|0
1651201500000|2022-04-29 03:05:00|145.67|142.87|146.01|143.21|146.37|143.57|145.55|142.75|0
1651201800000|2022-04-29 03:10:00|146.07|143.27|146.83|144.03|147.42|144.62|146.01|143.21|0
1651202100000|2022-04-29 03:15:00|146.59|143.79|145.3|142.5|147.06|144.26|145.02|142.22|0
1651202400000|2022-04-29 03:20:00|145.19|142.39|146.46|143.66|146.47|143.67|145.07|142.27|0
1651202700000|2022-04-29 03:25:00|146.41|143.61|144.71|141.91|146.58|143.78|144.13|141.33|0
1651203000000|2022-04-29 03:30:00|144.66|141.86|144.53|141.73|144.89|142.09|144.19|141.39|0
1651203300000|2022-04-29 03:35:00|144.36|141.56|145.63|142.83|145.93|143.13|144.36|141.56|0
1651203600000|2022-04-29 03:40:00|145.51|142.71|145.39|142.59|146.33|143.53|145.16|142.36|0
1651203900000|2022-04-29 03:45:00|145.51|142.71|145.62|142.82|145.69|142.89|144.69|141.89|0
1651204200000|2022-04-29 03:50:00|145.56|142.76|146.55|143.75|146.67|143.87|144.46|141.66|0
1651204500000|2022-04-29 03:55:00|146.43|143.63|145.2|142.4|147.25|144.45|145.03|142.23|0
1651204800000|2022-04-29 04:00:00|145.14|142.34|145.84|143.04|146.02|143.22|144.33|141.53|0
1651205100000|2022-04-29 04:05:00|145.9|143.1|145.54|142.74|146.3|143.5|145.43|142.63|0
1651205400000|2022-04-29 04:10:00|145.6|142.8|145.83|143.03|146.01|143.21|145.42|142.62|0
1651205700000|2022-04-29 04:15:00|145.89|143.09|145.65|142.85|146.06|143.26|145.47|142.67|0
1651206000000|2022-04-29 04:20:00|145.71|142.91|145.82|143.02|145.93|143.13|145.24|142.44|0
1651206300000|2022-04-29 04:25:00|145.76|142.96|145.52|142.72|145.88|143.08|145.29|142.49|0
1651206600000|2022-04-29 04:30:00|145.58|142.78|145.11|142.31|145.76|142.96|144.87|142.07|0
1651206900000|2022-04-29 04:35:00|145.22|142.42|145.57|142.77|145.68|142.88|144.93|142.13|0
1651207200000|2022-04-29 04:40:00|145.51|142.71|145.21|142.41|145.68|142.88|145.1|142.3|0
1651207500000|2022-04-29 04:45:00|145.33|142.53|144.86|142.06|145.79|142.99|144.86|142.06|0
1651207800000|2022-04-29 04:50:00|144.74|141.94|144.85|142.05|145.67|142.87|144.51|141.71|0
1651208100000|2022-04-29 04:55:00|144.8|142|144.38|141.58|144.97|142.17|144.04|141.24|0
1651208400000|2022-04-29 05:00:00|144.5|141.7|142.19|139.39|144.5|141.7|141.84|139.04|0
1651208700000|2022-04-29 05:05:00|142.07|139.27|141.38|138.58|142.3|139.5|141.27|138.47|0
1651209000000|2022-04-29 05:10:00|141.49|138.69|141.83|139.03|142.18|139.38|141.38|138.58|0
1651209300000|2022-04-29 05:15:00|141.72|138.92|142.75|139.95|142.86|140.06|141.72|138.92|0
1651209600000|2022-04-29 05:20:00|142.63|139.83|143.55|140.75|144.71|141.91|142.51|139.71|0
1651209900000|2022-04-29 05:25:00|143.66|140.86|143.08|140.28|143.78|140.98|142.97|140.17|0
1651210200000|2022-04-29 05:30:00|142.96|140.16|142.9|140.1|143.66|140.86|142.39|139.59|0
1651210500000|2022-04-29 05:35:00|142.96|140.16|142.15|139.35|143.07|140.27|141.81|139.01|0
1651210800000|2022-04-29 05:40:00|142.03|139.23|142.49|139.69|142.72|139.92|141.92|139.12|0
1651211100000|2022-04-29 05:45:00|142.26|139.46|142.6|139.8|142.66|139.86|142.03|139.23|0
1651211400000|2022-04-29 05:50:00|142.71|139.91|144.09|141.29|144.27|141.47|142.6|139.8|0
1651211700000|2022-04-29 05:55:00|144.32|141.52|143.16|140.36|144.9|142.1|143.05|140.25|0
1651212000000|2022-04-29 06:00:00|143.28|140.48|142.07|139.27|145.01|142.21|142.07|139.27|0
1651212300000|2022-04-29 06:05:00|141.89|139.09|140.75|137.95|142.01|139.21|139.84|137.04|0
1651212600000|2022-04-29 06:10:00|140.86|138.06|142.57|139.77|143.5|140.7|140.86|138.06|0
1651212900000|2022-04-29 06:15:00|142.46|139.66|142.22|139.42|143.44|140.64|141.08|138.28|0
1651213200000|2022-04-29 06:20:00|142.34|139.54|141.07|138.27|142.91|140.11|140.56|137.76|0
1651213500000|2022-04-29 06:25:00|141.25|138.45|140.84|138.04|141.87|139.07|140.39|137.59|0
1651213800000|2022-04-29 06:30:00|140.72|137.92|140.15|137.35|141.52|138.72|139.7|136.9|0
1651214100000|2022-04-29 06:35:00|140.1|137.3|139.58|136.78|140.15|137.35|138.9|136.1|0
1651214400000|2022-04-29 06:40:00|139.8|137|139.63|136.83|140.37|137.57|139.41|136.61|0
1651214700000|2022-04-29 06:45:00|139.69|136.89|140.82|138.02|140.93|138.13|139.12|136.32|0
1651215000000|2022-04-29 06:50:00|140.59|137.79|142.18|139.38|142.42|139.62|140.48|137.68|0
1651215300000|2022-04-29 06:55:00|142.41|139.61|143.79|140.99|144.14|141.34|141.84|139.04|0
1651215600000|2022-04-29 07:00:00|143.45|140.65|146.64|143.84|147.28|144.48|143.22|140.42|0
1651215900000|2022-04-29 07:05:00|146.32|143.92|145.85|143.45|148.44|146.04|145.73|143.33|0
1651216200000|2022-04-29 07:10:00|145.73|143.33|147.81|145.41|148.16|145.76|145.44|143.04|0
1651216500000|2022-04-29 07:15:00|147.87|145.47|147.1|144.7|148.04|145.64|146.16|143.76|0
1651216800000|2022-04-29 07:20:00|147.04|144.64|145.8|143.4|147.04|144.64|144.7|142.3|0
1651217100000|2022-04-29 07:25:00|146.21|143.81|145.68|143.28|147.5|145.1|144.63|142.23|0
1651217400000|2022-04-29 07:30:00|145.62|143.22|144.39|141.99|145.62|143.22|143.76|141.36|0
1651217700000|2022-04-29 07:35:00|144.45|142.05|143.12|140.72|144.45|142.05|142.31|139.91|0
1651218000000|2022-04-29 07:40:00|143|140.6|143.19|140.79|145.07|142.67|142.56|140.16|0
1651218300000|2022-04-29 07:45:00|143.3|140.9|142.38|139.98|144.29|141.89|141.97|139.57|0
1651218600000|2022-04-29 07:50:00|142.32|139.92|142.66|140.26|144.22|141.82|140.94|138.54|0
1651218900000|2022-04-29 07:55:00|142.72|140.32|143.81|141.41|144.45|142.05|142.37|139.97|0
1651219200000|2022-04-29 08:00:00|143.58|141.18|142.88|140.48|144.5|142.1|142.19|139.79|0
1651219500000|2022-04-29 08:05:00|142.42|140.02|143.1|140.7|144.15|141.75|141.61|139.21|0
1651219800000|2022-04-29 08:10:00|142.99|140.59|142.7|140.3|143.22|140.82|142.18|139.78|0
1651220100000|2022-04-29 08:15:00|142.64|140.24|143.09|140.69|143.09|140.69|141.71|139.31|0
1651220400000|2022-04-29 08:20:00|143.21|140.81|144.71|142.31|144.83|142.43|143.09|140.69|0
1651220700000|2022-04-29 08:25:00|144.65|142.25|142.16|139.76|146.23|143.83|142.16|139.76|0
1651221000000|2022-04-29 08:30:00|142.27|139.87|144.7|142.3|144.7|142.3|142.16|139.76|0
1651221300000|2022-04-29 08:35:00|144.88|142.48|146.8|144.4|146.8|144.4|144.12|141.72|0
1651221600000|2022-04-29 08:40:00|146.68|144.28|147.03|144.63|147.38|144.98|145.39|142.99|0
1651221900000|2022-04-29 08:45:00|147.38|144.98|145.27|142.87|147.38|144.98|144.69|142.29|0
1651222200000|2022-04-29 08:50:00|145.5|143.1|146.08|143.68|146.55|144.15|145.09|142.69|0
1651222500000|2022-04-29 08:55:00|146.14|143.74|146.31|143.91|147.13|144.73|145.84|143.44|0
1651222800000|2022-04-29 09:00:00|146.25|143.85|146.99|144.59|147.6|145.2|145.98|143.58|0
1651223100000|2022-04-29 09:05:00|146.87|144.47|149.23|146.83|149.71|147.31|146.87|144.47|0
1651223400000|2022-04-29 09:10:00|149.11|146.71|149.58|147.18|149.71|147.31|148.64|146.24|0
1651223700000|2022-04-29 09:15:00|149.7|147.3|149.34|146.94|150.53|148.13|149.1|146.7|0
1651224000000|2022-04-29 09:20:00|149.46|147.06|148.68|146.28|150.05|147.65|147.91|145.51|0
1651224300000|2022-04-29 09:25:00|148.92|146.52|150.76|148.36|151.24|148.84|148.86|146.46|0
1651224600000|2022-04-29 09:30:00|151|148.6|150.7|148.3|151.72|149.32|149.33|146.93|0
1651224900000|2022-04-29 09:35:00|150.76|148.36|149.86|147.46|151.35|148.95|149.68|147.28|0
1651225200000|2022-04-29 09:40:00|149.91|147.51|151.54|149.14|152.44|150.04|149.91|147.51|0
1651225500000|2022-04-29 09:45:00|151.66|149.26|151.41|149.01|152.37|149.97|151.17|148.77|0
1651225800000|2022-04-29 09:50:00|151.17|148.77|152.73|150.33|152.85|150.45|150.81|148.41|0
1651226100000|2022-04-29 09:55:00|152.61|150.21|151.52|149.12|152.96|150.56|151.28|148.88|0
1651226400000|2022-04-29 10:00:00|151.46|149.06|149.55|147.15|151.7|149.3|148.78|146.38|0
1651226700000|2022-04-29 10:05:00|149.61|147.21|149.84|147.44|150.68|148.28|149.61|147.21|0
1651227000000|2022-04-29 10:10:00|149.96|147.56|151.26|148.86|152.17|149.77|149.96|147.56|0
1651227300000|2022-04-29 10:15:00|151.38|148.98|151.38|148.98|151.86|149.46|150.07|147.67|0
1651227600000|2022-04-29 10:20:00|151.44|149.04|152.69|150.29|152.82|150.42|151.38|148.98|0
1651227900000|2022-04-29 10:25:00|152.33|149.93|154.14|151.74|154.75|152.35|152.21|149.81|0
1651228200000|2022-04-29 10:30:00|154.02|151.62|153.53|151.13|154.74|152.34|153.05|150.65|0
1651228500000|2022-04-29 10:35:00|153.77|151.37|154.56|152.16|154.86|152.46|153.53|151.13|0
1651228800000|2022-04-29 10:40:00|154.61|152.21|156.53|154.13|156.66|154.26|153.82|151.42|0
1651229100000|2022-04-29 10:45:00|156.66|154.26|156.65|154.25|157.14|154.74|155.92|153.52|0
1651229400000|2022-04-29 10:50:00|156.77|154.37|155.55|153.15|156.77|154.37|155.19|152.79|0
1651229700000|2022-04-29 10:55:00|155.67|153.27|156.52|154.12|157.5|155.1|155.43|153.03|0
1651230000000|2022-04-29 11:00:00|156.4|154|156.64|154.24|157.62|155.22|155.06|152.66|0
1651230300000|2022-04-29 11:05:00|156.51|154.11|155.84|153.44|156.75|154.35|155.42|153.02|0
1651230600000|2022-04-29 11:10:00|155.78|153.38|157.55|155.15|158.34|155.94|155.78|153.38|0
1651230900000|2022-04-29 11:15:00|157.6|155.2|155.77|153.37|157.73|155.33|155.64|153.24|0
1651231200000|2022-04-29 11:20:00|155.83|153.43|155.03|152.63|156.01|153.61|154.79|152.39|0
1651231500000|2022-04-29 11:25:00|154.97|152.57|155.63|153.23|156.49|154.09|154.3|151.9|0
1651231800000|2022-04-29 11:30:00|155.7|153.3|157.4|155|157.46|155.06|154.66|152.26|0
1651232100000|2022-04-29 11:35:00|157.46|155.06|157.27|154.87|158.26|155.86|157.21|154.81|0
1651232400000|2022-04-29 11:40:00|157.58|155.18|158.31|155.91|159.05|156.65|157.33|154.93|0
1651232700000|2022-04-29 11:45:00|158.37|155.97|158.67|156.27|159.04|156.64|157.14|154.74|0
1651233000000|2022-04-29 11:50:00|158.74|156.34|158.86|156.46|160.16|157.76|158.67|156.27|0
1651233300000|2022-04-29 11:55:00|158.91|156.51|158.29|155.89|158.91|156.51|156.95|154.55|0
1651233600000|2022-04-29 12:00:00|158.36|155.96|157.18|154.78|158.79|156.39|156.82|154.42|0
1651233900000|2022-04-29 12:05:00|157.06|154.66|155.77|153.37|157.79|155.39|155.59|153.19|0
1651234200000|2022-04-29 12:10:00|155.71|153.31|155.95|153.55|157.18|154.78|155.59|153.19|0
1651234500000|2022-04-29 12:15:00|155.83|153.43|154.49|152.09|156.07|153.67|154.37|151.97|0
1651234800000|2022-04-29 12:20:00|154.37|151.97|151.24|148.84|154.61|152.21|151.12|148.72|0
1651235100000|2022-04-29 12:25:00|151.12|148.72|150.76|148.36|153.11|150.71|150.64|148.24|0
1651235400000|2022-04-29 12:30:00|150.88|148.48|154.13|151.73|156.08|153.68|150.88|148.48|0
1651235700000|2022-04-29 12:35:00|154.61|152.21|157.05|154.65|158.41|156.01|154.61|152.21|0
1651236000000|2022-04-29 12:40:00|156.93|154.53|154.6|152.2|157.42|155.02|153.87|151.47|0
1651236300000|2022-04-29 12:45:00|154.48|152.08|152.9|150.5|155.33|152.93|152.06|149.66|0
1651236600000|2022-04-29 12:50:00|153.5|151.1|153.86|151.46|154.17|151.77|152.3|149.9|0
1651236900000|2022-04-29 12:55:00|153.98|151.58|156.66|154.26|156.66|154.26|153.38|150.98|0
1651237200000|2022-04-29 13:00:00|157.03|154.63|157.21|154.81|157.64|155.24|155.56|153.16|0
1651237500000|2022-04-29 13:05:00|157.27|154.87|160.73|158.33|160.86|158.46|157.02|154.62|0
1651237800000|2022-04-29 13:10:00|160.86|158.46|161.98|159.58|162.36|159.96|160.23|157.83|0
1651238100000|2022-04-29 13:15:00|161.86|159.46|160.23|157.83|162.36|159.96|159.73|157.33|0
1651238400000|2022-04-29 13:20:00|160.6|158.2|156.51|154.11|160.85|158.45|156.02|153.62|0
1651238700000|2022-04-29 13:25:00|156.58|154.18|156.51|154.11|157.74|155.34|155.77|153.37|0
1651239000000|2022-04-29 13:30:00|156.33|153.93|153.59|151.19|158.71|156.31|152.27|149.87|0
1651239300000|2022-04-29 13:35:00|153.47|151.07|156.55|154.15|158.15|155.75|151.32|148.92|0
1651239600000|2022-04-29 13:40:00|156.19|153.79|160.62|158.22|161.31|158.91|153.88|151.48|0
1651239900000|2022-04-29 13:45:00|160.93|158.53|157.89|155.49|161.93|159.53|156.67|154.27|0
1651240200000|2022-04-29 13:50:00|158.14|155.74|156.55|154.15|159.74|157.34|155.57|153.17|0
1651240500000|2022-04-29 13:55:00|155.7|153.3|145.2|142.8|155.7|153.3|144.5|142.1|0
1651240800000|2022-04-29 14:00:00|145.02|142.62|147.87|145.47|148.62|146.22|144.61|142.21|0
1651241100000|2022-04-29 14:05:00|147.99|145.59|150.02|147.62|152.31|149.91|147.4|145|0
1651241400000|2022-04-29 14:10:00|149.78|147.38|151.1|148.7|152.43|150.03|148.11|145.71|0
1651241700000|2022-04-29 14:15:00|151.34|148.94|160.58|158.18|161.59|159.19|147.86|145.46|0
1651242000000|2022-04-29 14:20:00|161.09|158.69|162.35|159.95|163.74|161.34|159.58|157.18|0
1651242300000|2022-04-29 14:25:00|162.6|160.2|166.82|164.42|167.59|165.19|161.71|159.31|0
1651242600000|2022-04-29 14:30:00|167.59|165.19|167.46|165.06|167.72|165.32|161.37|158.97|0
1651242900000|2022-04-29 14:35:00|167.07|164.67|167.13|164.73|170.33|167.93|166.16|163.76|0
1651243200000|2022-04-29 14:40:00|167.07|164.67|168.23|165.83|170.58|168.18|166.68|164.28|0
1651243500000|2022-04-29 14:45:00|168.36|165.96|171.1|168.7|171.5|169.1|168.36|165.96|0
1651243800000|2022-04-29 14:50:00|171.37|168.97|169.92|167.52|172.68|170.28|169.4|167|0
1651244100000|2022-04-29 14:55:00|169.78|167.38|168.47|166.07|170.83|168.43|167.83|165.43|0
1651244400000|2022-04-29 15:00:00|169.13|166.73|169.9|167.5|172.67|170.27|169|166.6|0
1651244700000|2022-04-29 15:05:00|170.04|167.64|170.56|168.16|171.08|168.68|166.26|163.86|0
1651245000000|2022-04-29 15:10:00|170.49|168.09|170.68|168.28|174.25|171.85|169.37|166.97|0
1651245300000|2022-04-29 15:15:00|171.47|169.07|169.5|167.1|172.13|169.73|169.24|166.84|0
1651245600000|2022-04-29 15:20:00|169.1|166.7|168.39|165.99|171.6|169.2|166.89|164.49|0
1651245900000|2022-04-29 15:25:00|168.32|165.92|167.79|165.39|170.41|168.01|167.14|164.74|0
1651246200000|2022-04-29 15:30:00|168.05|165.65|165.59|163.19|168.7|166.3|162.14|159.74|0
1651246500000|2022-04-29 15:35:00|165.33|162.93|167.26|164.86|167.26|164.86|163.54|161.14|0
1651246800000|2022-04-29 15:40:00|167.65|165.25|164.04|161.64|168.17|165.77|163.78|161.38|0
1651247100000|2022-04-29 15:45:00|164.17|161.77|165.25|162.85|165.58|163.18|161.36|158.96|0
1651247400000|2022-04-29 15:50:00|164.93|162.53|164.57|162.17|166.5|164.1|162.06|159.66|0
1651247700000|2022-04-29 15:55:00|164.44|162.04|169.17|166.77|169.5|167.1|163.54|161.14|0
1651248000000|2022-04-29 16:00:00|169.23|166.83|176|173.6|176.27|173.87|168.84|166.44|0
1651248300000|2022-04-29 16:05:00|176.13|173.73|177.07|174.67|177.75|175.35|175.26|172.86|0
1651248600000|2022-04-29 16:10:00|177.21|174.81|175.72|173.32|177.48|175.08|174.65|172.25|0
1651248900000|2022-04-29 16:15:00|176.12|173.72|177.88|175.48|181.15|178.75|175.72|173.32|0
1651249200000|2022-04-29 16:20:00|177.68|175.28|175.79|173.39|178.62|176.22|175.79|173.39|0
1651249500000|2022-04-29 16:25:00|175.52|173.12|178.21|175.81|178.89|176.49|174.45|172.05|0
1651249800000|2022-04-29 16:30:00|178.48|176.08|179.02|176.62|180.24|177.84|177.66|175.26|0
1651250100000|2022-04-29 16:35:00|178.88|176.48|178.74|176.34|180.1|177.7|177.66|175.26|0
1651250400000|2022-04-29 16:40:00|178.88|176.48|182.15|179.75|182.29|179.89|178.27|175.87|0
1651250700000|2022-04-29 16:45:00|181.74|179.34|182.28|179.88|182.56|180.16|180.37|177.97|0
1651251000000|2022-04-29 16:50:00|182.42|180.02|188.29|185.89|188.29|185.89|182.28|179.88|0
1651251300000|2022-04-29 16:55:00|188.01|185.61|185.65|183.25|188.01|185.61|184.41|182.01|0
1651251600000|2022-04-29 17:00:00|186.06|183.66|181.52|179.12|186.06|183.66|180.57|178.17|0
1651251900000|2022-04-29 17:05:00|181.87|179.47|185.17|182.77|186.14|183.74|181.87|179.47|0
1651252200000|2022-04-29 17:10:00|185.31|182.91|183.1|180.7|186|183.6|183.1|180.7|0
1651252500000|2022-04-29 17:15:00|183.03|180.63|181.45|179.05|183.64|181.24|180.7|178.3|0
1651252800000|2022-04-29 17:20:00|181.58|179.18|178.18|175.78|182.81|180.41|178.18|175.78|0
1651253100000|2022-04-29 17:25:00|178.45|176.05|179.53|177.13|179.8|177.4|175.63|173.23|0
1651253400000|2022-04-29 17:30:00|179.94|177.54|177.77|175.37|179.94|177.54|176.42|174.02|0
1651253700000|2022-04-29 17:35:00|178.04|175.64|177.49|175.09|178.71|176.31|173.75|171.35|0
1651254000000|2022-04-29 17:40:00|177.36|174.96|181.42|179.02|182.65|180.25|177.22|174.82|0
1651254300000|2022-04-29 17:45:00|181.83|179.43|184.3|181.9|184.44|182.04|181.56|179.16|0
1651254600000|2022-04-29 17:50:00|183.61|181.21|184.57|182.17|184.85|182.45|182.92|180.52|0
1651254900000|2022-04-29 17:55:00|185.12|182.72|185.12|182.72|185.68|183.28|183.88|181.48|0
1651255200000|2022-04-29 18:00:00|185.26|182.86|187.48|185.08|188.32|185.92|184.56|182.16|0
1651255500000|2022-04-29 18:05:00|187.34|184.94|189.65|187.25|190.54|188.14|187.06|184.66|0
1651255800000|2022-04-29 18:10:00|190.07|187.67|189.09|186.69|191.48|189.08|188.12|185.72|0
1651256100000|2022-04-29 18:15:00|188.95|186.55|188.25|185.85|189.09|186.69|184.38|181.98|0
1651256400000|2022-04-29 18:20:00|188.53|186.13|192.17|189.77|192.73|190.33|188.53|186.13|0
1651256700000|2022-04-29 18:25:00|192.03|189.63|191.53|189.13|192.31|189.91|190.34|187.94|0
1651257000000|2022-04-29 18:30:00|191.6|189.2|192.44|190.04|193.43|191.03|189.91|187.51|0
1651257300000|2022-04-29 18:35:00|192.37|189.97|196.41|194.01|196.41|194.01|191.03|188.63|0
1651257600000|2022-04-29 18:40:00|196.13|193.73|194.7|192.3|196.13|193.73|194.7|192.3|0
1651257900000|2022-04-29 18:45:00|194.27|191.87|201.04|198.64|201.04|198.64|193.76|191.36|0
1651258200000|2022-04-29 18:50:00|200.9|198.5|202.63|200.23|202.63|200.23|200.03|197.63|0
1651258500000|2022-04-29 18:55:00|202.77|200.37|199.02|196.62|203.65|201.25|197.87|195.47|0
1651258800000|2022-04-29 19:00:00|199.31|196.91|200.24|197.84|202.48|200.08|198.73|196.33|0
1651259100000|2022-04-29 19:05:00|199.87|197.47|205.23|202.83|205.38|202.98|199.87|197.47|0
1651259400000|2022-04-29 19:10:00|205.09|202.69|208.02|205.62|209.05|206.65|203.77|201.37|0
1651259700000|2022-04-29 19:15:00|208.31|205.91|203.48|201.08|210.53|208.13|203.05|200.65|0
1651260000000|2022-04-29 19:20:00|203.19|200.79|205.75|203.35|208.59|206.19|203.05|200.65|0
1651260300000|2022-04-29 19:25:00|205.68|203.28|210.49|208.09|210.49|208.09|203.8|201.4|0
1651260600000|2022-04-29 19:30:00|210.34|207.94|207.27|204.87|211.67|209.27|205.38|202.98|0
1651260900000|2022-04-29 19:35:00|208.14|205.74|207.11|204.71|209.75|207.35|204.5|202.1|0
1651261200000|2022-04-29 19:40:00|206.97|204.57|209.38|206.98|210.62|208.22|204.14|201.74|0
1651261500000|2022-04-29 19:45:00|210.18|207.78|218.34|215.94|218.34|215.94|209.45|207.05|0
1651261800000|2022-04-29 19:50:00|218.19|215.79|224.24|221.84|225.62|223.22|218.19|215.79|0
1651262100000|2022-04-29 19:55:00|224.7|222.3|220.92|218.52|227.78|225.38|220.92|218.52|0
1651262400000|2022-04-29 20:00:00|221.82|219.42|221.06|218.66|223.19|220.79|218.51|216.11|0
1651262700000|2022-04-29 20:05:00|220.61|218.21|216.7|214.3|220.61|218.21|215.95|213.55|0
1651263000000|2022-04-29 20:10:00|216.55|214.15|213.47|211.07|217.88|215.48|212.58|210.18|0
1651475100000|2022-05-02 07:05:00|204.75|202.35|204.6|202.2|205.92|203.52|202.72|200.32|0
1651475400000|2022-05-02 07:10:00|204.68|202.28|203.58|201.18|207.01|204.61|203.08|200.68|0
1651475700000|2022-05-02 07:15:00|203.37|200.97|206.78|204.38|207.15|204.75|202.71|200.31|0
1651476000000|2022-05-02 07:20:00|206.71|204.31|208.17|205.77|209.43|207.03|206.71|204.31|0
1651476300000|2022-05-02 07:25:00|207.88|205.48|204.29|201.89|208.61|206.21|204.22|201.82|0
1651476600000|2022-05-02 07:30:00|204.66|202.26|208.82|206.42|210.82|208.42|204.66|202.26|0
1651476900000|2022-05-02 07:35:00|209.19|206.79|205.59|203.19|209.64|207.24|205.44|203.04|0
1651477200000|2022-05-02 07:40:00|205.44|203.04|204.79|202.39|207.2|204.8|204.79|202.39|0
1651477500000|2022-05-02 07:45:00|204.86|202.46|205.8|203.4|206.02|203.62|204.42|202.02|0
1651477800000|2022-05-02 07:50:00|205.58|203.18|205.87|203.47|206.31|203.91|204.41|202.01|0
1651478100000|2022-05-02 07:55:00|205.43|203.03|217.08|214.68|222.4|220|204.26|201.86|0
1651478400000|2022-05-02 08:00:00|217|214.6|208.79|206.39|217|214.6|208.28|205.88|0
1651478700000|2022-05-02 08:05:00|209.46|207.06|207.46|205.06|211.38|208.98|207.24|204.84|0
1651479000000|2022-05-02 08:10:00|207.61|205.21|209|206.6|209.07|206.67|205.92|203.52|0
1651479300000|2022-05-02 08:15:00|210.11|207.71|209.29|206.89|212.41|210.01|207.82|205.42|0
1651479600000|2022-05-02 08:20:00|209.59|207.19|211.88|209.48|211.96|209.56|208.33|205.93|0
1651479900000|2022-05-02 08:25:00|211.96|209.56|210.61|208.21|212.62|210.22|209.14|206.74|0
1651480200000|2022-05-02 08:30:00|210.76|208.36|213.81|211.41|214.26|211.86|210.76|208.36|0
1651480500000|2022-05-02 08:35:00|213.88|211.48|213.43|211.03|214.55|212.15|212.84|210.44|0
1651480800000|2022-05-02 08:40:00|212.68|210.28|212.23|209.83|214.4|212|209.78|207.38|0
1651481100000|2022-05-02 08:45:00|212.3|209.9|212.45|210.05|213.79|211.39|211.93|209.53|0
1651481400000|2022-05-02 08:50:00|212.74|210.34|216.79|214.39|217.09|214.69|212.74|210.34|0
1651481700000|2022-05-02 08:55:00|216.64|214.24|215.28|212.88|217.85|215.45|214.91|212.51|0
1651482000000|2022-05-02 09:00:00|215.21|212.81|212.58|210.18|215.21|212.81|211.84|209.44|0
1651482300000|2022-05-02 09:05:00|212.66|210.26|214.21|211.81|214.77|212.37|211.68|209.28|0
1651482600000|2022-05-02 09:10:00|214.28|211.88|212.78|210.38|214.28|211.88|211.15|208.75|0
1651482900000|2022-05-02 09:15:00|212.86|210.46|213.08|210.68|213.08|210.68|210.85|208.45|0
1651483200000|2022-05-02 09:20:00|213.15|210.75|210.25|207.85|213.52|211.12|210.1|207.7|0
1651483500000|2022-05-02 09:25:00|210.1|207.7|210.1|207.7|210.62|208.22|208.63|206.23|0
1651483800000|2022-05-02 09:30:00|209.95|207.55|208.91|206.51|210.54|208.14|208.55|206.15|0
1651484100000|2022-05-02 09:35:00|208.77|206.37|208.47|206.07|209.21|206.81|207.67|205.27|0
1651484400000|2022-05-02 09:40:00|208.54|206.14|209.41|207.01|210.33|207.93|207.47|205.07|0
1651484700000|2022-05-02 09:45:00|208.91|206.51|209.2|206.8|210.09|207.69|208.1|205.7|0
1651485000000|2022-05-02 09:50:00|209.28|206.88|208.16|205.76|209.35|206.95|207.58|205.18|0
1651485300000|2022-05-02 09:55:00|208.24|205.84|210.37|207.97|210.53|208.13|208.24|205.84|0
1651485600000|2022-05-02 10:00:00|210.3|207.9|211.86|209.46|212.53|210.13|209.71|207.31|0
1651485900000|2022-05-02 10:05:00|211.64|209.24|211.55|209.15|212.75|210.35|211.11|208.71|0
1651486200000|2022-05-02 10:10:00|211.26|208.86|208.66|206.26|211.26|208.86|208.58|206.18|0
1651486500000|2022-05-02 10:15:00|208.81|206.41|208.95|206.55|208.95|206.55|207.7|205.3|0
1651486800000|2022-05-02 10:20:00|208.87|206.47|209.24|206.84|209.46|207.06|208.28|205.88|0
1651487100000|2022-05-02 10:25:00|209.31|206.91|209.53|207.13|210.49|208.09|208.57|206.17|0
1651487400000|2022-05-02 10:30:00|209.45|207.05|208.19|205.79|210.19|207.79|207.68|205.28|0
1651487700000|2022-05-02 10:35:00|208.05|205.65|207.19|204.79|208.49|206.09|205.94|203.54|0
1651488000000|2022-05-02 10:40:00|207.26|204.86|208.44|206.04|209.56|207.16|207.26|204.86|0
1651488300000|2022-05-02 10:45:00|208.52|206.12|209.33|206.93|210.08|207.68|208.44|206.04|0
1651488600000|2022-05-02 10:50:00|209.18|206.78|209.77|207.37|210.07|207.67|208.73|206.33|0
1651488900000|2022-05-02 10:55:00|209.7|207.3|210.96|208.56|212.23|209.83|208.73|206.33|0
1651489200000|2022-05-02 11:00:00|210.81|208.41|210.65|208.25|211.1|208.7|209.31|206.91|0
1651489500000|2022-05-02 11:05:00|210.58|208.18|212.14|209.74|212.29|209.89|209.76|207.36|0
1651489800000|2022-05-02 11:10:00|212.37|209.97|213.34|210.94|213.49|211.09|211.39|208.99|0
1651490100000|2022-05-02 11:15:00|213.49|211.09|215.15|212.75|215.6|213.2|213.19|210.79|0
1651490400000|2022-05-02 11:20:00|215.3|212.9|214.69|212.29|216.51|214.11|213.63|211.23|0
1651490700000|2022-05-02 11:25:00|214.38|211.98|215.52|213.12|215.52|213.12|213.33|210.93|0
1651491000000|2022-05-02 11:30:00|215.82|213.42|218.93|216.53|218.93|216.53|215.82|213.42|0
1651491300000|2022-05-02 11:35:00|218.78|216.38|220.23|217.83|220.92|218.52|218.02|215.62|0
1651491600000|2022-05-02 11:40:00|220.15|217.75|220.53|218.13|221.07|218.67|219.46|217.06|0
1651491900000|2022-05-02 11:45:00|220.45|218.05|222.76|220.36|223.38|220.98|219.99|217.59|0
1651492200000|2022-05-02 11:50:00|222.61|220.21|224.77|222.37|224.93|222.53|221.37|218.97|0
1651492500000|2022-05-02 11:55:00|224.93|222.53|227.57|225.17|228.99|226.59|224.77|222.37|0
1651492800000|2022-05-02 12:00:00|226.63|224.23|227.8|225.4|230.92|228.52|222.8|220.4|0
1651493100000|2022-05-02 12:05:00|228.11|225.71|227.49|225.09|230.13|227.73|226.09|223.69|0
1651493400000|2022-05-02 12:10:00|227.8|225.4|229.58|227.18|230.44|228.04|227.33|224.93|0
1651493700000|2022-05-02 12:15:00|229.27|226.87|228.56|226.16|229.34|226.94|227.17|224.77|0
1651494000000|2022-05-02 12:20:00|228.41|226.01|226.62|224.22|228.41|226.01|225.92|223.52|0
1651494300000|2022-05-02 12:25:00|226.7|224.3|225.45|223.05|227.86|225.46|225.3|222.9|0
1651494600000|2022-05-02 12:30:00|225.23|222.83|225.79|223.39|225.79|223.39|222.4|220|0
1651494900000|2022-05-02 12:35:00|225.64|223.24|226.1|223.7|226.72|224.32|225.33|222.93|0
1651495200000|2022-05-02 12:40:00|226.02|223.62|226.33|223.93|227.49|225.09|224.24|221.84|0
1651495500000|2022-05-02 12:45:00|226.25|223.85|229.67|227.27|229.98|227.58|225.47|223.07|0
1651495800000|2022-05-02 12:50:00|230.14|227.74|226.08|223.68|230.77|228.37|225.77|223.37|0
1651496100000|2022-05-02 12:55:00|225.62|223.22|227.16|224.76|228.26|225.86|225.62|223.22|0
1651496400000|2022-05-02 13:00:00|227.01|224.61|224.06|221.66|227.01|224.61|223.91|221.51|0
1651496700000|2022-05-02 13:05:00|223.91|221.51|221.53|219.13|223.91|221.51|221.29|218.89|0
1651497000000|2022-05-02 13:10:00|221.29|218.89|216.58|214.18|221.45|219.05|216.43|214.03|0
1651497300000|2022-05-02 13:15:00|216.43|214.03|217.18|214.78|218.85|216.45|216.12|213.72|0
1651497600000|2022-05-02 13:20:00|216.87|214.47|217.47|215.07|219.3|216.9|216.05|213.65|0
1651497900000|2022-05-02 13:25:00|217.62|215.22|220.97|218.57|222.04|219.64|217.32|214.92|0
1651498200000|2022-05-02 13:30:00|220.81|218.41|226.66|224.26|227.44|225.04|214.9|212.5|0
1651498500000|2022-05-02 13:35:00|227.83|225.43|231.18|228.78|237.68|235.28|227.13|224.73|0
1651498800000|2022-05-02 13:40:00|230.71|228.31|220.64|218.24|237.84|235.44|215.04|212.64|0
1651499100000|2022-05-02 13:45:00|220.8|218.4|225.76|223.36|227.58|225.18|217.55|215.15|0
1651499400000|2022-05-02 13:50:00|226.38|223.98|219.5|217.1|229.48|227.08|219.5|217.1|0
1651499700000|2022-05-02 13:55:00|219.65|217.25|218.59|216.19|223.3|220.9|214.54|212.14|0
1651500000000|2022-05-02 14:00:00|218.82|216.42|217.01|214.61|224.83|222.43|215.73|213.33|0
1651500300000|2022-05-02 14:05:00|216.63|214.23|229.92|227.52|231.48|229.08|216.33|213.93|0
1651500600000|2022-05-02 14:10:00|229.61|227.21|229.45|227.05|232.42|230.02|225.13|222.73|0
1651500900000|2022-05-02 14:15:00|228.98|226.58|219.83|217.43|232.57|230.17|219.67|217.27|0
1651501200000|2022-05-02 14:20:00|221.2|218.8|213.7|211.3|225.18|222.78|212.81|210.41|0
1651501500000|2022-05-02 14:25:00|213.4|211|206.35|203.95|215.05|212.65|203.43|201.03|0
1651501800000|2022-05-02 14:30:00|204.89|202.49|201.53|199.13|204.89|202.49|197.65|195.25|0
1651502100000|2022-05-02 14:35:00|201.82|199.42|204.44|202.04|207.97|205.57|200.81|198.41|0
1651502400000|2022-05-02 14:40:00|204.58|202.18|208.43|206.03|209.17|206.77|200.12|197.72|0
1651502700000|2022-05-02 14:45:00|208.73|206.33|209.76|207.36|211.39|208.99|206.81|204.41|0
1651503000000|2022-05-02 14:50:00|209.54|207.14|213.03|210.63|214.08|211.68|209.16|206.76|0
1651503300000|2022-05-02 14:55:00|213.48|211.08|218.76|216.36|219.06|216.66|210.2|207.8|0
1651503600000|2022-05-02 15:00:00|218.54|215.66|228.08|225.2|228.08|225.2|217.78|214.9|0
1651503900000|2022-05-02 15:05:00|227.93|225.05|222.97|220.09|228.24|225.36|220.98|218.1|0
1651504200000|2022-05-02 15:10:00|222.81|219.93|219.78|216.9|232.56|229.68|219.78|216.9|0
1651504500000|2022-05-02 15:15:00|219.93|217.05|231.21|228.33|233.26|230.38|219.93|217.05|0
1651504800000|2022-05-02 15:20:00|231.53|228.65|229.33|226.45|232.94|230.06|227.62|224.74|0
1651505100000|2022-05-02 15:25:00|228.71|225.83|231.57|228.69|233.88|231|225.44|222.56|0
1651505400000|2022-05-02 15:30:00|231.41|228.53|228.9|226.02|235.18|232.3|225.96|223.08|0
1651505700000|2022-05-02 15:35:00|228.13|225.25|232.65|229.77|233.28|230.4|223.34|220.46|0
1651506000000|2022-05-02 15:40:00|233.44|230.56|231.71|228.83|235.49|232.61|227.19|224.31|0
1651506300000|2022-05-02 15:45:00|231.39|228.51|230.52|227.64|232.8|229.92|226.01|223.13|0
1651506600000|2022-05-02 15:50:00|231.15|228.27|227.4|224.52|231.31|228.43|226.47|223.59|0
1651506900000|2022-05-02 15:55:00|227.86|224.98|223.37|220.49|229.58|226.7|222.45|219.57|0
1651507200000|2022-05-02 16:00:00|223.06|220.18|233.18|230.3|235.08|232.2|220.31|217.43|0
1651507500000|2022-05-02 16:05:00|233.34|230.46|231.44|228.56|234.92|232.04|230.5|227.62|0
1651507800000|2022-05-02 16:10:00|231.76|228.88|229.56|226.68|232.85|229.97|229.4|226.52|0
1651508100000|2022-05-02 16:15:00|230.5|227.62|222.73|219.85|232.06|229.18|222.66|219.78|0
1651508400000|2022-05-02 16:20:00|222.58|219.7|223.81|220.93|223.96|221.08|218.46|215.58|0
1651508700000|2022-05-02 16:25:00|223.5|220.62|225.19|222.31|228.45|225.57|223.04|220.16|0
1651509000000|2022-05-02 16:30:00|224.57|221.69|222.48|220.08|226.89|224.01|221.95|219.07|0
1651509300000|2022-05-02 16:35:00|221.79|219.39|226.57|223.69|227.2|224.32|218.91|216.51|0
1651509600000|2022-05-02 16:40:00|226.96|224.08|228.45|225.57|229.24|226.36|224.23|221.35|0
1651509900000|2022-05-02 16:45:00|228.92|226.04|229.86|226.98|231.29|228.41|227.66|224.78|0
1651510200000|2022-05-02 16:50:00|230.5|227.62|234.47|231.59|235.43|232.55|229.39|226.51|0
1651510500000|2022-05-02 16:55:00|234.63|231.75|238.15|235.27|240.1|237.22|231.44|228.56|0
1651510800000|2022-05-02 17:00:00|238.48|235.6|243.81|240.93|246.09|243.21|237.67|234.79|0
1651511100000|2022-05-02 17:05:00|243.65|240.77|237.23|234.35|244.46|241.58|234.6|231.72|0
1651511400000|2022-05-02 17:10:00|237.71|234.83|233.99|231.11|238.36|235.48|232.15|229.27|0
1651511700000|2022-05-02 17:15:00|234.31|231.43|236.86|233.98|238.63|235.75|233.99|231.11|0
1651512000000|2022-05-02 17:20:00|236.38|233.5|241.38|238.5|241.38|238.5|236.38|233.5|0
1651512300000|2022-05-02 17:25:00|240.89|238.01|240.86|237.98|249.87|246.99|237.5|234.62|0
1651512600000|2022-05-02 17:30:00|241.35|238.47|244.11|241.23|244.28|241.4|237.15|234.27|0
1651512900000|2022-05-02 17:35:00|244.6|241.72|245.42|242.54|246.07|243.19|241.83|238.95|0
1651513200000|2022-05-02 17:40:00|245.09|242.21|248.55|245.67|248.55|245.67|242.64|239.76|0
1651513500000|2022-05-02 17:45:00|247.89|245.01|253.07|250.19|253.4|250.52|247.24|244.36|0
1651513800000|2022-05-02 17:50:00|253.23|250.35|253.56|250.68|254.22|251.34|250.59|247.71|0
1651514100000|2022-05-02 17:55:00|252.9|250.02|249.43|246.55|253.73|250.85|249.43|246.55|0
1651514400000|2022-05-02 18:00:00|249.93|247.05|244.54|241.66|253.55|250.67|244.54|241.66|0
1651514700000|2022-05-02 18:05:00|244.21|241.33|249.42|246.54|250.08|247.2|241.95|239.07|0
1651515000000|2022-05-02 18:10:00|249.92|247.04|258.7|255.82|259.21|256.33|249.59|246.71|0
1651515300000|2022-05-02 18:15:00|258.87|255.99|261.65|258.77|262.78|259.9|258.37|255.49|0
1651515600000|2022-05-02 18:20:00|261.31|258.43|257.79|254.91|262.66|259.78|256.46|253.58|0
1651515900000|2022-05-02 18:25:00|258.46|255.58|258.96|256.08|260.97|258.09|257.12|254.24|0
1651516200000|2022-05-02 18:30:00|258.79|255.91|256.61|253.73|260.8|257.92|255.12|252.24|0
1651516500000|2022-05-02 18:35:00|256.78|253.9|259.11|256.23|260.96|258.08|255.78|252.9|0
1651516800000|2022-05-02 18:40:00|258.78|255.9|264.49|261.61|267.55|264.67|257.11|254.23|0
1651517100000|2022-05-02 18:45:00|264.32|261.44|256.13|252.77|264.54|261.66|255.11|252.23|0
1651517400000|2022-05-02 18:50:00|255.97|252.61|252.64|249.28|260.65|257.29|249.52|246.16|0
1651517700000|2022-05-02 18:55:00|253.14|249.78|258.12|254.76|260.47|257.11|252.15|248.79|0
1651518000000|2022-05-02 19:00:00|256.46|253.1|250.09|246.73|257.45|254.09|247.87|244.51|0
1651518300000|2022-05-02 19:05:00|249.51|246.15|242.02|238.66|250.16|246.8|239.86|236.5|0
1651518600000|2022-05-02 19:10:00|242.35|238.99|230.82|227.46|242.35|238.99|230.82|227.46|0
1651518900000|2022-05-02 19:15:00|230.5|227.14|229.26|225.9|234.14|230.78|227.76|224.4|0
1651519200000|2022-05-02 19:20:00|228.64|225.28|219.64|216.28|228.64|225.28|219.33|215.97|0
1651519500000|2022-05-02 19:25:00|220.25|216.89|219.79|216.43|222.41|219.05|216.5|213.14|0
1651519800000|2022-05-02 19:30:00|220.1|216.74|210.33|206.97|220.1|216.74|209.89|206.53|0
1651520100000|2022-05-02 19:35:00|210.04|206.68|215.45|212.09|217.74|214.38|208.48|205.12|0
1651520400000|2022-05-02 19:40:00|214.54|211.18|220.64|217.28|220.72|217.36|210.62|207.26|0
1651520700000|2022-05-02 19:45:00|220.57|217.21|210.22|206.86|221.88|218.52|209.25|205.89|0
1651521000000|2022-05-02 19:50:00|210|206.64|205.62|202.26|211.8|208.44|204.79|201.43|0
1651521300000|2022-05-02 19:55:00|205.7|202.34|203.75|200.87|208.29|204.93|203.02|200.14|0
1651521600000|2022-05-02 20:00:00|202.87|199.99|203.09|200.21|205.08|202.2|200.97|198.09|0
1651521900000|2022-05-02 20:05:00|202.87|199.99|201.25|198.37|203.75|200.87|200.82|197.94|0
1651522200000|2022-05-02 20:10:00|201.4|198.52|207.88|205|208.48|205.6|200.96|198.08|0
1651522500000|2022-05-02 20:15:00|207.53|204.17|207.97|204.61|208.12|204.76|206.04|202.68|0
1651522800000|2022-05-02 20:20:00|208.04|204.68|207.52|204.16|208.04|204.68|206.48|203.12|0
1651523100000|2022-05-02 20:25:00|207.74|204.38|207.36|204|208.55|205.19|206.62|203.26|0
1651523400000|2022-05-02 20:30:00|207.21|203.85|207.65|204.29|207.81|204.45|206.32|202.96|0
1651523700000|2022-05-02 20:35:00|207.36|204|206.02|202.66|207.65|204.29|205.72|202.36|0
1651524000000|2022-05-02 20:40:00|206.31|202.95|206.09|202.73|206.46|203.1|205.72|202.36|0
1651524300000|2022-05-02 20:45:00|205.86|202.5|204.97|201.61|206.3|202.94|204.97|201.61|0
1651524600000|2022-05-02 20:50:00|204.82|201.46|206.3|202.94|206.3|202.94|204.67|201.31|0
1651524900000|2022-05-02 20:55:00|206.44|203.08|206.52|203.16|206.88|203.52|206|202.64|0
1651525200000|2022-05-02 21:00:00|206.81|203.45|206.68|203.32|206.87|203.51|206.31|202.95|0
1651525500000|2022-05-02 21:05:00|206.69|203.33|206.55|203.19|206.85|203.49|206.52|203.16|0
1651525800000|2022-05-02 21:10:00|206.52|203.16|206.45|203.09|206.54|203.18|206.37|203.01|0
1651526100000|2022-05-02 21:15:00|206.47|203.11|206.47|203.11|206.47|203.11|206.47|203.11|0
1651526400000|2022-05-02 21:20:00|206.49|203.13|206.42|203.06|206.59|203.23|206.42|203.06|0
1651526700000|2022-05-02 21:25:00|206.44|203.08|206.71|203.35|206.8|203.44|206.44|203.08|0
1651527000000|2022-05-02 21:30:00|206.69|203.33|206.64|203.28|206.71|203.35|206.64|203.28|0
1651527300000|2022-05-02 21:35:00|206.66|203.3|205.67|202.31|207.05|203.69|205.67|202.31|0
1651527600000|2022-05-02 21:40:00|205.6|202.24|206.05|202.69|206.07|202.71|205.56|202.2|0
1651527900000|2022-05-02 21:45:00|206.01|202.65|206.22|202.86|206.22|202.86|205.77|202.41|0
1651528200000|2022-05-02 21:50:00|206.39|203.03|206.39|203.03|206.77|203.41|206.33|202.97|0
1651528500000|2022-05-02 21:55:00|206.45|203.09|206.62|203.26|206.77|203.41|206.25|202.89|0
1651528800000|2022-05-02 22:00:00|206.45|203.09|207.85|204.49|208|204.64|206.45|203.09|0
1651529100000|2022-05-02 22:05:00|207.78|204.42|207.7|204.34|208|204.64|207.4|204.04|0
1651529400000|2022-05-02 22:10:00|207.55|204.19|206.8|203.44|207.7|204.34|206.8|203.44|0
1651529700000|2022-05-02 22:15:00|206.95|203.59|206.95|203.59|207.54|204.18|206.36|203|0
1651530000000|2022-05-02 22:20:00|206.8|203.44|207.53|204.17|207.54|204.18|206.73|203.37|0
1651530300000|2022-05-02 22:25:00|207.39|204.03|206.64|203.28|207.68|204.32|206.49|203.13|0
1651530600000|2022-05-02 22:30:00|206.34|202.98|208.79|205.43|209.02|205.66|206.34|202.98|0
1651530900000|2022-05-02 22:35:00|208.87|205.51|208.41|205.05|208.87|205.51|208.12|204.76|0
1651531200000|2022-05-02 22:40:00|208.49|205.13|209.15|205.79|209.31|205.95|208.49|205.13|0
1651531500000|2022-05-02 22:45:00|209.08|205.72|208.85|205.49|209.08|205.72|208.7|205.34|0
1651531800000|2022-05-02 22:50:00|208.78|205.42|207.88|204.52|208.78|205.42|207.65|204.29|0
1651532100000|2022-05-02 22:55:00|207.95|204.59|208.54|205.18|208.84|205.48|207.95|204.59|0
1651532400000|2022-05-02 23:00:00|208.39|205.03|206.45|203.09|208.39|205.03|205.86|202.5|0
1651532700000|2022-05-02 23:05:00|206.3|202.94|205.71|202.35|206.83|203.47|205.71|202.35|0
1651533000000|2022-05-02 23:10:00|205.78|202.42|206.44|203.08|206.59|203.23|205.78|202.42|0
1651533300000|2022-05-02 23:15:00|206.52|203.16|206.58|203.22|206.66|203.3|206.29|202.93|0
1651533600000|2022-05-02 23:20:00|206.44|203.08|206.13|202.77|206.58|203.22|205.1|201.74|0
1651533900000|2022-05-02 23:25:00|205.99|202.63|205.76|202.4|206.13|202.77|205.39|202.03|0
1651534200000|2022-05-02 23:30:00|205.83|202.47|205.98|202.62|206.2|202.84|205.53|202.17|0
1651534500000|2022-05-02 23:35:00|206.05|202.69|206.71|203.35|206.71|203.35|205.97|202.61|0
1651534800000|2022-05-02 23:40:00|206.86|203.5|207.45|204.09|207.45|204.09|206.56|203.2|0
1651535100000|2022-05-02 23:45:00|207.6|204.24|206.85|203.49|207.6|204.24|206.85|203.49|0
1651535400000|2022-05-02 23:50:00|207|203.64|207.29|203.93|207.59|204.23|206.99|203.63|0
1651535700000|2022-05-02 23:55:00|207.22|203.86|205.43|202.07|207.29|203.93|205.43|202.07|0
1651536000000|2022-05-03 00:00:00|205.36|202|206.46|203.1|206.54|203.18|203.14|199.78|0
1651536300000|2022-05-03 00:05:00|206.68|203.32|202.69|199.33|206.68|203.32|202.69|199.33|0
1651536600000|2022-05-03 00:10:00|202.77|199.41|204.31|200.95|204.45|201.09|202.69|199.33|0
1651536900000|2022-05-03 00:15:00|204.45|201.09|203.09|199.73|204.6|201.24|202.72|199.36|0
1651537200000|2022-05-03 00:20:00|203.16|199.8|203.9|200.54|204.79|201.43|203.16|199.8|0
1651537500000|2022-05-03 00:25:00|204.04|200.68|203|199.64|204.64|201.28|202.86|199.5|0
1651537800000|2022-05-03 00:30:00|202.93|199.57|201.09|197.73|203.3|199.94|200.58|197.22|0
1651538100000|2022-05-03 00:35:00|200.87|197.51|200.79|197.43|200.87|197.51|199.33|195.97|0
1651538400000|2022-05-03 00:40:00|200.49|197.13|199.1|195.74|200.79|197.43|198.81|195.45|0
1651538700000|2022-05-03 00:45:00|199.03|195.67|197.71|194.35|199.03|195.67|196.85|193.49|0
1651539000000|2022-05-03 00:50:00|197.57|194.21|198.29|194.93|198.44|195.08|197.5|194.14|0
1651539300000|2022-05-03 00:55:00|198.22|194.86|198.43|195.07|198.8|195.44|198|194.64|0
1651539600000|2022-05-03 01:00:00|198.36|195|197.55|194.19|198.87|195.51|197.41|194.05|0
1651539900000|2022-05-03 01:05:00|197.63|194.27|198.56|195.2|199.15|195.79|197.63|194.27|0
1651540200000|2022-05-03 01:10:00|198.42|195.06|199.87|196.51|200.31|196.95|198.27|194.91|0
1651540500000|2022-05-03 01:15:00|200.02|196.66|202.14|198.78|202.14|198.78|199.65|196.29|0
1651540800000|2022-05-03 01:20:00|202.21|198.85|200.74|197.38|202.21|198.85|200.59|197.23|0
1651541100000|2022-05-03 01:25:00|200.59|197.23|201.25|197.89|201.61|198.25|200.59|197.23|0
1651541400000|2022-05-03 01:30:00|201.1|197.74|201.17|197.81|201.54|198.18|200|196.64|0
1651541700000|2022-05-03 01:35:00|201.24|197.88|201.16|197.8|201.9|198.54|200.87|197.51|0
1651542000000|2022-05-03 01:40:00|201.31|197.95|202.19|198.83|202.63|199.27|200.28|196.92|0
1651542300000|2022-05-03 01:45:00|202.04|198.68|199.1|195.74|202.04|198.68|198.67|195.31|0
1651542600000|2022-05-03 01:50:00|198.96|195.6|197.28|193.92|198.96|195.6|195.62|192.26|0
1651542900000|2022-05-03 01:55:00|197.35|193.99|196.77|193.41|198.3|194.94|196.7|193.34|0
1651543200000|2022-05-03 02:00:00|196.91|193.55|192.59|189.23|196.91|193.55|191.95|188.59|0
1651543500000|2022-05-03 02:05:00|192.73|189.37|193.02|189.66|193.59|190.23|192.38|189.02|0
1651543800000|2022-05-03 02:10:00|192.95|189.59|193.37|190.01|193.73|190.37|192.95|189.59|0
1651544100000|2022-05-03 02:15:00|193.44|190.08|192|188.64|193.44|190.08|191.58|188.22|0
1651544400000|2022-05-03 02:20:00|191.86|188.5|191.93|188.57|192.65|189.29|191.57|188.21|0
1651544700000|2022-05-03 02:25:00|191.86|188.5|191.28|187.92|191.86|188.5|191.28|187.92|0
1651545000000|2022-05-03 02:30:00|191.42|188.06|191.85|188.49|192.85|189.49|190.71|187.35|0
1651545300000|2022-05-03 02:35:00|191.78|188.42|192.55|189.19|192.98|189.62|191.56|188.2|0
1651545600000|2022-05-03 02:40:00|192.63|189.27|191.06|187.7|192.98|189.62|190.7|187.34|0
1651545900000|2022-05-03 02:45:00|191.12|187.76|189.63|186.27|191.34|187.98|189.63|186.27|0
1651546200000|2022-05-03 02:50:00|189.56|186.2|188.85|185.49|190.27|186.91|188.28|184.92|0
1651546500000|2022-05-03 02:55:00|188.71|185.35|190.4|187.04|190.54|187.18|188.56|185.2|0
1651546800000|2022-05-03 03:00:00|190.54|187.18|190.39|187.03|190.82|187.46|190.04|186.68|0
1651547100000|2022-05-03 03:05:00|190.32|186.96|190.81|187.45|191.39|188.03|189.96|186.6|0
1651547400000|2022-05-03 03:10:00|190.67|187.31|190.52|187.16|190.88|187.52|189.46|186.1|0
1651547700000|2022-05-03 03:15:00|190.45|187.09|190.73|187.37|190.8|187.44|189.81|186.45|0
1651548000000|2022-05-03 03:20:00|190.8|187.44|191.22|187.86|191.51|188.15|190.37|187.01|0
1651548300000|2022-05-03 03:25:00|191.15|187.79|192.21|188.85|192.21|188.85|190.94|187.58|0
1651548600000|2022-05-03 03:30:00|192.07|188.71|193.07|189.71|193.07|189.71|191.93|188.57|0
1651548900000|2022-05-03 03:35:00|192.92|189.56|192.92|189.56|193.06|189.7|192.06|188.7|0
1651549200000|2022-05-03 03:40:00|192.77|189.41|193.63|190.27|193.92|190.56|192.77|189.41|0
1651549500000|2022-05-03 03:45:00|193.48|190.12|193.48|190.12|193.63|190.27|192.91|189.55|0
1651549800000|2022-05-03 03:50:00|193.41|190.05|193.62|190.26|194.19|190.83|193.19|189.83|0
1651550100000|2022-05-03 03:55:00|193.69|190.33|194.19|190.83|194.76|191.4|193.33|189.97|0
1651550400000|2022-05-03 04:00:00|194.26|190.9|195.19|191.83|195.48|192.12|193.47|190.11|0
1651550700000|2022-05-03 04:05:00|195.04|191.68|193.53|190.17|195.04|191.68|193.31|189.95|0
1651551000000|2022-05-03 04:10:00|193.46|190.1|193.31|189.95|193.6|190.24|193.1|189.74|0
1651551300000|2022-05-03 04:15:00|193.17|189.81|194.02|190.66|194.02|190.66|193.02|189.66|0
1651551600000|2022-05-03 04:20:00|193.88|190.52|193.87|190.51|194.23|190.87|193.44|190.08|0
1651551900000|2022-05-03 04:25:00|194.01|190.65|194.3|190.94|194.3|190.94|193.72|190.36|0
1651552200000|2022-05-03 04:30:00|194.23|190.87|192.36|189|194.95|191.59|192.29|188.93|0
1651552500000|2022-05-03 04:35:00|192.43|189.07|192.85|189.49|192.93|189.57|192.14|188.78|0
1651552800000|2022-05-03 04:40:00|192.93|189.57|192.85|189.49|193.71|190.35|192.28|188.92|0
1651553100000|2022-05-03 04:45:00|192.99|189.63|194.27|190.91|194.28|190.92|192.63|189.27|0
1651553400000|2022-05-03 04:50:00|194.35|190.99|193.98|190.62|194.99|191.63|192.84|189.48|0
1651553700000|2022-05-03 04:55:00|193.69|190.33|195.27|191.91|195.42|192.06|193.69|190.33|0
1651554000000|2022-05-03 05:00:00|195.35|191.99|195.27|191.91|196.14|192.78|194.83|191.47|0
1651554300000|2022-05-03 05:05:00|195.41|192.05|193.97|190.61|195.7|192.34|193.97|190.61|0
1651554600000|2022-05-03 05:10:00|194.04|190.68|192.81|189.45|194.18|190.82|192.39|189.03|0
1651554900000|2022-05-03 05:15:00|192.67|189.31|191.95|188.59|193.32|189.96|191.53|188.17|0
1651555200000|2022-05-03 05:20:00|192.03|188.67|192.23|188.87|192.81|189.45|191.95|188.59|0
1651555500000|2022-05-03 05:25:00|192.09|188.73|192.01|188.65|192.94|189.58|192.01|188.65|0
1651555800000|2022-05-03 05:30:00|192.08|188.72|192.36|189|193.51|190.15|192.08|188.72|0
1651556100000|2022-05-03 05:35:00|192.51|189.15|192.36|189|192.93|189.57|191.65|188.29|0
1651556400000|2022-05-03 05:40:00|192.21|188.85|193.07|189.71|193.07|189.71|192.07|188.71|0
1651556700000|2022-05-03 05:45:00|193.21|189.85|194.35|190.99|195.22|191.86|193.21|189.85|0
1651557000000|2022-05-03 05:50:00|194.64|191.28|193.27|189.91|194.64|191.28|192.85|189.49|0
1651557300000|2022-05-03 05:55:00|193.34|189.98|193.48|190.12|193.92|190.56|192.7|189.34|0
1651557600000|2022-05-03 06:00:00|193.77|190.41|197.37|194.01|197.45|194.09|193.19|189.83|0
1651557900000|2022-05-03 06:05:00|197.66|194.3|198.82|195.46|198.9|195.54|196.65|193.29|0
1651558200000|2022-05-03 06:10:00|198.68|195.32|198.38|195.02|199.26|195.9|197.94|194.58|0
1651558500000|2022-05-03 06:15:00|198.31|194.95|197.21|193.85|199.4|196.04|196.49|193.13|0
1651558800000|2022-05-03 06:20:00|197.06|193.7|197.14|193.78|198.3|194.94|196.34|192.98|0
1651559100000|2022-05-03 06:25:00|197.06|193.7|197.2|193.84|198.22|194.86|196.48|193.12|0
1651559400000|2022-05-03 06:30:00|196.98|193.62|196.76|193.4|198.65|195.29|196.76|193.4|0
1651559700000|2022-05-03 06:35:00|196.98|193.62|196.61|193.25|197.48|194.12|196.46|193.1|0
1651560000000|2022-05-03 06:40:00|196.68|193.32|196.31|192.95|196.89|193.53|195.52|192.16|0
1651560300000|2022-05-03 06:45:00|196.46|193.1|197.98|194.62|198.49|195.13|196.31|192.95|0
1651560600000|2022-05-03 06:50:00|197.9|194.54|198.35|194.99|198.91|195.55|196.89|193.53|0
1651560900000|2022-05-03 06:55:00|198.28|194.92|199.01|195.65|199.81|196.45|198.06|194.7|0
1651561200000|2022-05-03 07:00:00|199.08|195.72|204.16|200.8|204.16|200.8|198.72|195.36|0
1651561500000|2022-05-03 07:05:00|204.14|201.26|197.78|194.9|204.88|202|197.78|194.9|0
1651561800000|2022-05-03 07:10:00|197.93|195.05|198.21|195.33|200.77|197.89|196.91|194.03|0
1651562100000|2022-05-03 07:15:00|198.28|195.4|199.08|196.2|200.55|197.67|197.56|194.68|0
1651562400000|2022-05-03 07:20:00|199.15|196.27|198.2|195.32|200.4|197.52|196.68|193.8|0
1651562700000|2022-05-03 07:25:00|197.84|194.96|196.81|193.93|199.51|196.63|196.67|193.79|0
1651563000000|2022-05-03 07:30:00|197.39|194.51|197.32|194.44|199.14|196.26|196.81|193.93|0
1651563300000|2022-05-03 07:35:00|197.46|194.58|198.33|195.45|198.77|195.89|196.3|193.42|0
1651563600000|2022-05-03 07:40:00|198.55|195.67|198.62|195.74|199.28|196.4|196.88|194|0
1651563900000|2022-05-03 07:45:00|198.91|196.03|200.65|197.77|201.39|198.51|197.89|195.01|0
1651564200000|2022-05-03 07:50:00|200.51|197.63|194.25|191.85|200.58|197.7|194.17|191.77|0
1651564500000|2022-05-03 07:55:00|194.17|191.77|195.75|193.35|196.26|193.86|194.03|191.63|0
1651564800000|2022-05-03 08:00:00|195.61|193.21|192.3|189.9|196.18|193.78|191.87|189.47|0
1651565100000|2022-05-03 08:05:00|192.16|189.76|191.87|189.47|192.52|190.12|190.17|187.77|0
1651565400000|2022-05-03 08:10:00|192.15|189.75|193.94|191.54|194.3|191.9|191.73|189.33|0
1651565700000|2022-05-03 08:15:00|193.65|191.25|197.27|194.87|197.27|194.87|193.08|190.68|0
1651566000000|2022-05-03 08:20:00|196.98|194.58|196.62|194.22|197.2|194.8|194.96|192.56|0
1651566300000|2022-05-03 08:25:00|196.69|194.29|199.15|196.75|199.15|196.75|195.97|193.57|0
1651566600000|2022-05-03 08:30:00|199|196.6|199.87|197.47|200.31|197.91|198.35|195.95|0
1651566900000|2022-05-03 08:35:00|199.73|197.33|199.14|196.74|200.24|197.84|198.85|196.45|0
1651567200000|2022-05-03 08:40:00|198.99|196.59|201.25|198.85|201.91|199.51|198.99|196.59|0
1651567500000|2022-05-03 08:45:00|201.18|198.78|201.54|199.14|202.87|200.47|199.86|197.46|0
1651567800000|2022-05-03 08:50:00|201.39|198.99|201.46|199.06|202.34|199.94|200|197.6|0
1651568100000|2022-05-03 08:55:00|201.54|199.14|201.01|198.61|202.49|200.09|200.14|197.74|0
1651568400000|2022-05-03 09:00:00|201.31|198.91|202.18|199.78|202.92|200.52|200.06|197.66|0
1651568700000|2022-05-03 09:05:00|202.48|200.08|203.06|200.66|204.54|202.14|202.18|199.78|0
1651569000000|2022-05-03 09:10:00|202.77|200.37|203.2|200.8|204.02|201.62|202.03|199.63|0
1651569300000|2022-05-03 09:15:00|202.47|200.07|201.87|199.47|202.47|200.07|200.41|198.01|0
1651569600000|2022-05-03 09:20:00|201.8|199.4|202.01|199.61|203.19|200.79|201.51|199.11|0
1651569900000|2022-05-03 09:25:00|202.31|199.91|203.19|200.79|204.67|202.27|201.72|199.32|0
1651570200000|2022-05-03 09:30:00|203.26|200.86|203.33|200.93|204.66|202.26|203.03|200.63|0
1651570500000|2022-05-03 09:35:00|203.03|200.63|203.47|201.07|204.07|201.67|202.74|200.34|0
1651570800000|2022-05-03 09:40:00|203.4|201|201.55|199.15|203.4|201|201.26|198.86|0
1651571100000|2022-05-03 09:45:00|201.7|199.3|201.11|198.71|201.7|199.3|200.23|197.83|0
1651571400000|2022-05-03 09:50:00|200.96|198.56|201.03|198.63|201.98|199.58|200.6|198.2|0
1651571700000|2022-05-03 09:55:00|200.95|198.55|201.61|199.21|202.42|200.02|200.22|197.82|0
1651572000000|2022-05-03 10:00:00|201.54|199.14|200.58|198.18|202.2|199.8|200.29|197.89|0
1651572300000|2022-05-03 10:05:00|200.65|198.25|201.82|199.42|202.78|200.38|200.5|198.1|0
1651572600000|2022-05-03 10:10:00|201.89|199.49|201.52|199.12|203.58|201.18|201.01|198.61|0
1651572900000|2022-05-03 10:15:00|201.59|199.19|203.57|201.17|203.65|201.25|201.22|198.82|0
1651573200000|2022-05-03 10:20:00|203.72|201.32|205.64|203.24|206.39|203.99|203.72|201.32|0
1651573500000|2022-05-03 10:25:00|206.02|203.62|209|206.6|209.75|207.35|205.64|203.24|0
1651573800000|2022-05-03 10:30:00|209.22|206.82|210.12|207.72|212.24|209.84|208.92|206.52|0
1651574100000|2022-05-03 10:35:00|209.97|207.57|210.41|208.01|211.17|208.77|209.06|206.66|0
1651574400000|2022-05-03 10:40:00|210.26|207.86|214.2|211.8|214.28|211.88|209.96|207.56|0
1651574700000|2022-05-03 10:45:00|214.5|212.1|214.04|211.64|215.57|213.17|214.04|211.64|0
1651575000000|2022-05-03 10:50:00|214.34|211.94|212.97|210.57|215.95|213.55|212.97|210.57|0
1651575300000|2022-05-03 10:55:00|212.9|210.5|212.81|210.41|213.35|210.95|212.36|209.96|0
1651575600000|2022-05-03 11:00:00|212.74|210.34|212.81|210.41|213.87|211.47|212.36|209.96|0
1651575900000|2022-05-03 11:05:00|215.75|213.35|213.8|211.4|215.75|213.35|212.33|209.93|0
1651576200000|2022-05-03 11:10:00|213.72|211.32|213.18|210.78|214.86|212.46|212.58|210.18|0
1651576500000|2022-05-03 11:15:00|212.88|210.48|214.09|211.69|214.09|211.69|212.58|210.18|0
1651576800000|2022-05-03 11:20:00|213.94|211.54|212.57|210.17|215|212.6|212.57|210.17|0
1651577100000|2022-05-03 11:25:00|212.41|210.01|209.84|207.44|213.48|211.08|209.84|207.44|0
1651577400000|2022-05-03 11:30:00|209.69|207.29|210.89|208.49|210.97|208.57|208.34|205.94|0
1651577700000|2022-05-03 11:35:00|210.74|208.34|210.58|208.18|211.19|208.79|209.99|207.59|0
1651578000000|2022-05-03 11:40:00|210.66|208.26|209.98|207.58|210.89|208.49|208.78|206.38|0
1651578300000|2022-05-03 11:45:00|210.13|207.73|208.02|205.62|210.43|208.03|208.02|205.62|0
1651578600000|2022-05-03 11:50:00|207.87|205.47|206.9|204.5|208.77|206.37|206.9|204.5|0
1651578900000|2022-05-03 11:55:00|207.12|204.72|206.22|203.82|207.12|204.72|205.63|203.23|0
1651579200000|2022-05-03 12:00:00|206.67|204.27|204.29|201.89|206.67|204.27|203.7|201.3|0
1651579500000|2022-05-03 12:05:00|204.14|201.74|204.14|201.74|205.18|202.78|202.96|200.56|0
1651579800000|2022-05-03 12:10:00|203.99|201.59|202.95|200.55|204.43|202.03|202.36|199.96|0
1651580100000|2022-05-03 12:15:00|202.65|200.25|201.77|199.37|202.65|200.25|201.04|198.64|0
1651580400000|2022-05-03 12:20:00|201.47|199.07|203.38|200.98|203.68|201.28|201.03|198.63|0
1651580700000|2022-05-03 12:25:00|203.23|200.83|201.62|199.22|204.7|202.3|201.32|198.92|0
1651581000000|2022-05-03 12:30:00|201.76|199.36|200.73|198.33|203.38|200.98|199.71|197.31|0
1651581300000|2022-05-03 12:35:00|200.58|198.18|198.32|195.92|201.02|198.62|198.32|195.92|0
1651581600000|2022-05-03 12:40:00|198.39|195.99|196.35|193.95|198.97|196.57|196.35|193.95|0
1651581900000|2022-05-03 12:45:00|196.2|193.8|197.21|194.81|197.36|194.96|195.91|193.51|0
1651582200000|2022-05-03 12:50:00|197.07|194.67|197.64|195.24|199.18|196.78|196.78|194.38|0
1651582500000|2022-05-03 12:55:00|197.57|195.17|196.44|194.04|198.02|195.62|196.19|193.79|0
1651582800000|2022-05-03 13:00:00|196.15|193.75|197.46|195.06|198.19|195.79|195.86|193.46|0
1651583100000|2022-05-03 13:05:00|197.17|194.77|197.16|194.76|198.18|195.78|196.58|194.18|0
1651583400000|2022-05-03 13:10:00|197.09|194.69|198.03|195.63|198.18|195.78|197.01|194.61|0
1651583700000|2022-05-03 13:15:00|198.11|195.71|198.32|195.92|198.9|196.5|197|194.6|0
1651584000000|2022-05-03 13:20:00|198.39|195.99|198.6|196.2|199.92|197.52|197.73|195.33|0
1651584300000|2022-05-03 13:25:00|198.9|196.5|198.74|196.34|201.83|199.43|198.74|196.34|0
1651584600000|2022-05-03 13:30:00|198.31|195.91|195.97|193.57|204.8|202.4|194.52|192.12|0
1651584900000|2022-05-03 13:35:00|196.55|194.15|205.24|202.84|205.39|202.99|196.55|194.15|0
1651585200000|2022-05-03 13:40:00|204.49|202.09|202.11|199.71|204.94|202.54|197.12|194.72|0
1651585500000|2022-05-03 13:45:00|202.85|200.45|203.88|201.48|208.08|205.68|201.66|199.26|0
1651585800000|2022-05-03 13:50:00|204.48|202.08|199.11|196.71|205.82|203.42|198.43|196.03|0
1651586100000|2022-05-03 13:55:00|199.25|196.85|196.47|194.07|202.06|199.66|195.38|192.98|0
1651586400000|2022-05-03 14:00:00|194.87|192.47|191.15|188.75|194.87|192.47|190.29|187.89|0
1651586700000|2022-05-03 14:05:00|191|188.6|200.79|198.39|201.98|199.58|189.71|187.31|0
1651587000000|2022-05-03 14:10:00|201.54|199.14|195.19|192.79|203.7|201.3|195.05|192.65|0
1651587300000|2022-05-03 14:15:00|195.93|193.53|196.36|193.96|201.98|199.58|195.92|193.52|0
1651587600000|2022-05-03 14:20:00|196.65|194.25|197.67|195.27|200.78|198.38|194.17|191.77|0
1651587900000|2022-05-03 14:25:00|197.23|194.83|191.99|189.59|198.63|196.23|191.27|188.87|0
1651588200000|2022-05-03 14:30:00|191.56|189.16|188.53|186.13|195.18|192.78|186.83|184.43|0
1651588500000|2022-05-03 14:35:00|188.47|186.07|193.58|191.18|193.58|191.18|187.68|185.28|0
1651588800000|2022-05-03 14:40:00|193.43|191.03|198.86|196.46|198.86|196.46|193|190.6|0
1651589100000|2022-05-03 14:45:00|199|196.6|201.02|198.62|202.13|199.73|198.12|195.72|0
1651589400000|2022-05-03 14:50:00|201.61|199.21|197.47|195.07|202.36|199.96|195.56|193.16|0
1651589700000|2022-05-03 14:55:00|197.76|195.36|194.66|192.26|197.76|195.36|193.06|190.66|0
1651590000000|2022-05-03 15:00:00|194.51|192.11|189.87|187.47|197.59|195.19|189.59|187.19|0
1651590300000|2022-05-03 15:05:00|188.15|185.75|181.65|179.25|189.01|186.61|180.39|177.99|0
1651590600000|2022-05-03 15:10:00|181.51|179.11|181.2|178.8|185.58|183.18|181.09|178.69|0
1651590900000|2022-05-03 15:15:00|180.09|177.69|181.06|178.66|184.99|182.59|178.42|176.02|0
1651591200000|2022-05-03 15:20:00|180.92|178.52|176.62|174.22|180.92|178.52|176.48|174.08|0
1651591500000|2022-05-03 15:25:00|177.1|174.7|179.1|176.7|180.07|177.67|176.07|173.67|0
1651591800000|2022-05-03 15:30:00|178.13|175.73|175.1|172.7|178.54|176.14|173.88|171.48|0
1651592100000|2022-05-03 15:35:00|174.9|172.5|180.76|178.36|181.45|179.05|174.9|172.5|0
1651592400000|2022-05-03 15:40:00|180.48|178.08|179.91|177.51|180.48|178.08|176.6|174.2|0
1651592700000|2022-05-03 15:45:00|180.05|177.65|180.47|178.07|182.64|180.24|179.5|177.1|0
1651593000000|2022-05-03 15:50:00|180.33|177.93|180.6|178.2|182.42|180.02|179.35|176.95|0
1651593300000|2022-05-03 15:55:00|180.67|178.27|179.34|176.94|181.71|179.31|178.79|176.39|0
1651593600000|2022-05-03 16:00:00|179.55|177.15|176.71|174.31|180.59|178.19|174.66|172.26|0
1651593900000|2022-05-03 16:05:00|177.13|174.73|188.21|185.81|190.07|187.67|177.13|174.73|0
1651594200000|2022-05-03 16:10:00|188.49|186.09|187.87|185.47|191.5|189.1|187.24|184.84|0
1651594500000|2022-05-03 16:15:00|187.52|185.12|187.23|184.83|189.92|187.52|186.81|184.41|0
1651594800000|2022-05-03 16:20:00|187.51|185.11|185.12|182.72|187.51|185.11|184.14|181.74|0
1651595100000|2022-05-03 16:25:00|184.7|182.3|187.48|185.08|187.48|185.08|182.81|180.41|0
1651595400000|2022-05-03 16:30:00|187.77|185.37|187.48|185.08|190.48|188.08|186.2|183.8|0
1651595700000|2022-05-03 16:35:00|187.05|184.65|186.2|183.8|188.47|186.07|184.23|181.83|0
1651596000000|2022-05-03 16:40:00|186.34|183.94|185.91|183.51|187.33|184.93|183.66|181.26|0
1651596300000|2022-05-03 16:45:00|185.63|183.23|186.33|183.93|188.46|186.06|183.17|180.77|0
1651596600000|2022-05-03 16:50:00|186.97|184.57|187.88|185.48|188.17|185.77|184.77|182.37|0
1651596900000|2022-05-03 16:55:00|188.17|185.77|185.75|183.35|190.88|188.48|184.77|182.37|0
1651597200000|2022-05-03 17:00:00|184.91|182.51|184.76|182.36|185.75|183.35|180.44|178.04|0
1651597500000|2022-05-03 17:05:00|184.48|182.08|181.75|179.35|185.6|183.2|181.12|178.72|0
1651597800000|2022-05-03 17:10:00|181.68|179.28|179.04|176.64|182.65|180.25|178.42|176.02|0
1651598100000|2022-05-03 17:15:00|178.49|176.09|178.76|176.36|178.97|176.57|176.84|174.44|0
1651598400000|2022-05-03 17:20:00|178.62|176.22|180.13|177.73|182.08|179.68|176.29|173.89|0
1651598700000|2022-05-03 17:25:00|180.41|178.01|181.51|179.11|183.26|180.86|179.58|177.18|0
1651599000000|2022-05-03 17:30:00|181.65|179.25|178.95|176.55|182.07|179.67|178.74|176.34|0
1651599300000|2022-05-03 17:35:00|178.88|176.48|177.05|174.65|180.54|178.14|176.92|174.52|0
1651599600000|2022-05-03 17:40:00|176.92|174.52|176.36|173.96|179.4|177|176.23|173.83|0
1651599900000|2022-05-03 17:45:00|175.95|173.55|178.7|176.3|179.25|176.85|175.95|173.55|0
1651600200000|2022-05-03 17:50:00|178.77|176.37|181.19|178.79|182.72|180.32|178.42|176.02|0
1651600500000|2022-05-03 17:55:00|180.91|178.51|181.6|179.2|183|180.6|180.77|178.37|0
1651600800000|2022-05-03 18:00:00|181.74|179.34|186.45|184.05|186.8|184.4|181.74|179.34|0
1651601100000|2022-05-03 18:05:00|186.38|183.98|187.37|184.97|188.8|186.4|186.38|183.98|0
1651601400000|2022-05-03 18:10:00|187.94|185.54|191.74|189.34|192.39|189.99|187.16|184.76|0
1651601700000|2022-05-03 18:15:00|192.24|189.84|194.97|192.57|195.85|193.45|192.1|189.7|0
1651602000000|2022-05-03 18:20:00|195.12|192.72|195.11|192.71|197.17|194.77|194.24|191.84|0
1651602300000|2022-05-03 18:25:00|194.97|192.57|196.79|194.39|197.16|194.76|194.67|192.27|0
1651602600000|2022-05-03 18:30:00|196.57|194.17|191.91|189.51|196.72|194.32|191.91|189.51|0
1651602900000|2022-05-03 18:35:00|192.05|189.65|195.53|193.13|195.61|193.21|187.89|185.49|0
1651603200000|2022-05-03 18:40:00|194.8|192.4|193.63|191.23|201.58|199.18|191.75|189.35|0
1651603500000|2022-05-03 18:45:00|193.2|190.8|191.6|189.2|199.2|196.8|190.59|188.19|0
1651603800000|2022-05-03 18:50:00|191.46|189.06|188.58|186.18|192.61|190.21|186.02|183.62|0
1651604100000|2022-05-03 18:55:00|188.29|185.89|183.05|180.65|190.01|187.61|182.21|179.81|0
1651604400000|2022-05-03 19:00:00|182.35|179.95|184.88|182.48|185.59|183.19|182.21|179.81|0
1651604700000|2022-05-03 19:05:00|186.48|184.08|180.81|178.41|186.77|184.37|178.86|176.46|0
1651605000000|2022-05-03 19:10:00|180.11|177.71|179.82|177.42|181.36|178.96|178.72|176.32|0
1651605300000|2022-05-03 19:15:00|179.96|177.56|185.01|182.61|185.44|183.04|179.27|176.87|0
1651605600000|2022-05-03 19:20:00|185.3|182.9|186.14|183.74|190.01|187.61|180.51|178.11|0
1651605900000|2022-05-03 19:25:00|185.93|183.53|186|183.6|188.57|186.17|184.3|181.9|0
1651606200000|2022-05-03 19:30:00|186.07|183.67|183.72|181.32|188.7|186.3|182.46|180.06|0
1651606500000|2022-05-03 19:35:00|183.44|181.04|187.99|185.59|190.28|187.88|183.02|180.62|0
1651606800000|2022-05-03 19:40:00|188.57|186.17|191.64|189.24|194.44|192.04|188.57|186.17|0
1651607100000|2022-05-03 19:45:00|192.52|190.12|190.18|187.78|194.43|192.03|186.99|184.59|0
1651607400000|2022-05-03 19:50:00|190.32|187.92|183.69|181.29|193.69|191.29|182.7|180.3|0
1651607700000|2022-05-03 19:55:00|185.12|182.72|186.1|183.7|186.53|184.13|183.24|180.84|0
1651608000000|2022-05-03 20:00:00|185.81|183.41|179.38|176.98|185.81|183.41|179.24|176.84|0
1651608300000|2022-05-03 20:05:00|179.1|176.7|180.23|177.83|180.23|177.83|176.63|174.23|0
1651608600000|2022-05-03 20:10:00|180.37|177.97|181.64|179.24|182.36|179.96|177.33|174.93|0
1651608900000|2022-05-03 20:15:00|180.99|178.19|181.63|178.83|182.56|179.76|180.42|177.62|0
1651609200000|2022-05-03 20:20:00|181.7|178.9|183.27|180.47|184.27|181.47|181.55|178.75|0
1651609500000|2022-05-03 20:25:00|183.34|180.54|182.83|180.03|183.55|180.75|182.12|179.32|0
1651609800000|2022-05-03 20:30:00|182.97|180.17|183.33|180.53|184.41|181.61|182.11|179.31|0
1651610100000|2022-05-03 20:35:00|183.4|180.6|183.25|180.45|183.68|180.88|182.82|180.02|0
1651610400000|2022-05-03 20:40:00|183.32|180.52|183.03|180.23|183.61|180.81|182.53|179.73|0
1651610700000|2022-05-03 20:45:00|182.81|180.01|183.38|180.58|183.61|180.81|182.03|179.23|0
1651611000000|2022-05-03 20:50:00|183.24|180.44|183.31|180.51|183.67|180.87|182.74|179.94|0
1651611300000|2022-05-03 20:55:00|183.09|180.29|181.3|178.5|183.09|180.29|181.23|178.43|0
1651611600000|2022-05-03 21:00:00|181.32|178.52|181.03|178.23|181.65|178.85|181.03|178.23|0
1651611900000|2022-05-03 21:05:00|180.9|178.1|180.5|177.7|181.08|178.28|180.5|177.7|0
1651612200000|2022-05-03 21:10:00|180.58|177.78|180.74|177.94|180.87|178.07|180.58|177.78|0
1651612500000|2022-05-03 21:15:00|180.8|178|180.74|177.94|180.8|178|180.65|177.85|0
1651612800000|2022-05-03 21:20:00|180.78|177.98|180.65|177.85|180.8|178|180.57|177.77|0
1651613100000|2022-05-03 21:25:00|180.69|177.89|180.67|177.87|180.73|177.93|180.67|177.87|0
1651613400000|2022-05-03 21:30:00|180.69|177.89|180.85|178.05|180.85|178.05|180.69|177.89|0
1651613700000|2022-05-03 21:35:00|180.87|178.07|180.55|177.75|180.87|178.07|180.55|177.75|0
1651614000000|2022-05-03 21:40:00|180.51|177.71|180.84|178.04|181.32|178.52|180.26|177.46|0
1651614300000|2022-05-03 21:45:00|180.67|177.87|181.08|178.28|181.1|178.3|180.67|177.87|0
1651614600000|2022-05-03 21:50:00|181.06|178.26|180.72|177.92|181.06|178.26|180.55|177.75|0
1651614900000|2022-05-03 21:55:00|180.83|178.03|180.67|177.87|180.83|178.03|180.55|177.75|0
1651615200000|2022-05-03 22:00:00|180.66|177.86|182.95|180.15|183.24|180.44|180.66|177.86|0
1651615500000|2022-05-03 22:05:00|182.87|180.07|181.66|178.86|182.87|180.07|181.16|178.36|0
1651615800000|2022-05-03 22:10:00|181.44|178.64|180.51|177.71|181.58|178.78|180.3|177.5|0
1651616100000|2022-05-03 22:15:00|180.58|177.78|181.14|178.34|181.29|178.49|179.94|177.14|0
1651616400000|2022-05-03 22:20:00|181.07|178.27|180.07|177.27|181.07|178.27|179.79|176.99|0
1651616700000|2022-05-03 22:25:00|180|177.2|179.93|177.13|180.28|177.48|179.22|176.42|0
1651617000000|2022-05-03 22:30:00|179.85|177.05|180.27|177.47|180.56|177.76|179.71|176.91|0
1651617300000|2022-05-03 22:35:00|180.13|177.33|180.55|177.75|180.55|177.75|179.7|176.9|0
1651617600000|2022-05-03 22:40:00|180.69|177.89|180.69|177.89|180.69|177.89|179.84|177.04|0
1651617900000|2022-05-03 22:45:00|180.83|178.03|180.68|177.88|181.26|178.46|180.26|177.46|0
1651618200000|2022-05-03 22:50:00|180.76|177.96|180.82|178.02|180.96|178.16|180.54|177.74|0
1651618500000|2022-05-03 22:55:00|180.54|177.74|181.67|178.87|181.67|178.87|180.54|177.74|0
1651618800000|2022-05-03 23:00:00|181.53|178.73|180.95|178.15|182.1|179.3|180.95|178.15|0
1651619100000|2022-05-03 23:05:00|181.03|178.23|181.66|178.86|181.95|179.15|181.02|178.22|0
1651619400000|2022-05-03 23:10:00|181.59|178.79|181.23|178.43|181.66|178.86|180.95|178.15|0
1651619700000|2022-05-03 23:15:00|181.08|178.28|181.01|178.21|181.23|178.43|180.51|177.71|0
1651620000000|2022-05-03 23:20:00|180.79|177.99|181.22|178.42|181.22|178.42|180.51|177.71|0
1651620300000|2022-05-03 23:25:00|180.93|178.13|181.21|178.41|181.22|178.42|180.93|178.13|0
1651620600000|2022-05-03 23:30:00|181.07|178.27|180.64|177.84|181.35|178.55|180.35|177.55|0
1651620900000|2022-05-03 23:35:00|180.57|177.77|180.63|177.83|181.2|178.4|180.49|177.69|0
1651621200000|2022-05-03 23:40:00|180.71|177.91|180.77|177.97|180.85|178.05|180.49|177.69|0
1651621500000|2022-05-03 23:45:00|180.91|178.11|179.48|176.68|181.05|178.25|179.34|176.54|0
1651621800000|2022-05-03 23:50:00|179.42|176.62|180.05|177.25|180.05|177.25|178.63|175.83|0
1651622100000|2022-05-03 23:55:00|179.98|177.18|179.9|177.1|180.62|177.82|179.83|177.03|0
1651622400000|2022-05-04 00:00:00|180.04|177.24|180.32|177.52|180.47|177.67|179.89|177.09|0
1651622700000|2022-05-04 00:05:00|180.18|177.38|179.32|176.52|180.32|177.52|179.32|176.52|0
1651623000000|2022-05-04 00:10:00|179.4|176.6|179.46|176.66|179.61|176.81|178.47|175.67|0
1651623300000|2022-05-04 00:15:00|179.39|176.59|179.74|176.94|180.31|177.51|179.1|176.3|0
1651623600000|2022-05-04 00:20:00|180.02|177.22|180.87|178.07|180.87|178.07|179.74|176.94|0
1651623900000|2022-05-04 00:25:00|181.01|178.21|180.8|178|181.15|178.35|180.16|177.36|0
1651624200000|2022-05-04 00:30:00|180.79|177.99|180.57|177.77|181.15|178.35|180.57|177.77|0
1651624500000|2022-05-04 00:35:00|180.72|177.92|180.43|177.63|180.86|178.06|180|177.2|0
1651624800000|2022-05-04 00:40:00|180.28|177.48|180.56|177.76|180.92|178.12|179.57|176.77|0
1651625100000|2022-05-04 00:45:00|180.42|177.62|180.27|177.47|180.42|177.62|179.42|176.62|0
1651625400000|2022-05-04 00:50:00|180.35|177.55|180.69|177.89|181.12|178.32|180.13|177.33|0
1651625700000|2022-05-04 00:55:00|180.84|178.04|180.26|177.46|180.84|178.04|180.12|177.32|0
1651626000000|2022-05-04 01:00:00|180.12|177.32|179.55|176.75|180.4|177.6|179.27|176.47|0
1651626300000|2022-05-04 01:05:00|179.48|176.68|179.68|176.88|179.83|177.03|179.12|176.32|0
1651626600000|2022-05-04 01:10:00|179.83|177.03|178.97|176.17|179.83|177.03|178.9|176.1|0
1651626900000|2022-05-04 01:15:00|179.04|176.24|178.4|175.6|179.11|176.31|177.69|174.89|0
1651627200000|2022-05-04 01:20:00|178.12|175.32|178.04|175.24|178.54|175.74|177.97|175.17|0
1651627500000|2022-05-04 01:25:00|178.25|175.45|177.4|174.6|178.39|175.59|177.26|174.46|0
1651627800000|2022-05-04 01:30:00|177.26|174.46|176.83|174.03|177.68|174.88|176.56|173.76|0
1651628100000|2022-05-04 01:35:00|176.69|173.89|175.1|172.3|177.25|174.45|174.26|171.46|0
1651628400000|2022-05-04 01:40:00|174.96|172.16|174.39|171.59|175.04|172.24|174.11|171.31|0
1651628700000|2022-05-04 01:45:00|174.11|171.31|174.81|172.01|175.1|172.3|174.11|171.31|0
1651629000000|2022-05-04 01:50:00|174.95|172.15|175.09|172.29|175.09|172.29|174.74|171.94|0
1651629300000|2022-05-04 01:55:00|175.02|172.22|175.22|172.42|175.51|172.71|174.8|172|0
1651629600000|2022-05-04 02:00:00|175.08|172.28|174.65|171.85|175.36|172.56|173.82|171.02|0
1651629900000|2022-05-04 02:05:00|174.51|171.71|174.51|171.71|174.65|171.85|173.95|171.15|0
1651630200000|2022-05-04 02:10:00|174.65|171.85|174.93|172.13|174.93|172.13|174.37|171.57|0
1651630500000|2022-05-04 02:15:00|175.07|172.27|174.5|171.7|175.35|172.55|174.5|171.7|0
1651630800000|2022-05-04 02:20:00|174.78|171.98|175.06|172.26|175.34|172.54|174.78|171.98|0
1651631100000|2022-05-04 02:25:00|174.92|172.12|175.05|172.25|175.34|172.54|174.63|171.83|0
1651631400000|2022-05-04 02:30:00|174.91|172.11|176.39|173.59|176.46|173.66|174.91|172.11|0
1651631700000|2022-05-04 02:35:00|176.46|173.66|176.31|173.51|176.88|174.08|175.61|172.81|0
1651632000000|2022-05-04 02:40:00|176.24|173.44|178.15|175.35|178.29|175.49|175.96|173.16|0
1651632300000|2022-05-04 02:45:00|178.01|175.21|179|176.2|179.07|176.27|177.72|174.92|0
1651632600000|2022-05-04 02:50:00|178.93|176.13|179.28|176.48|179.57|176.77|178.71|175.91|0
1651632900000|2022-05-04 02:55:00|179.42|176.62|180.13|177.33|180.28|177.48|178.99|176.19|0
1651633200000|2022-05-04 03:00:00|179.92|177.12|178.84|176.04|179.99|177.19|178.7|175.9|0
1651633500000|2022-05-04 03:05:00|178.98|176.18|179.05|176.25|179.12|176.32|178.27|175.47|0
1651633800000|2022-05-04 03:10:00|179.12|176.32|179.55|176.75|180.26|177.46|179.12|176.32|0
1651634100000|2022-05-04 03:15:00|179.48|176.68|179.11|176.31|179.55|176.75|178.97|176.17|0
1651634400000|2022-05-04 03:20:00|178.97|176.17|178.82|176.02|179.11|176.31|178.54|175.74|0
1651634700000|2022-05-04 03:25:00|178.68|175.88|178.67|175.87|178.68|175.88|178.04|175.24|0
1651635000000|2022-05-04 03:30:00|178.75|175.95|180.82|178.02|180.96|178.16|178.67|175.87|0
1651635300000|2022-05-04 03:35:00|180.81|178.01|180.67|177.87|180.96|178.16|180.38|177.58|0
1651635600000|2022-05-04 03:40:00|180.74|177.94|180.95|178.15|181.67|178.87|180.67|177.87|0
1651635900000|2022-05-04 03:45:00|181.09|178.29|181.09|178.29|181.23|178.43|180.52|177.72|0
1651636200000|2022-05-04 03:50:00|181.02|178.22|180.65|177.85|181.09|178.29|180.51|177.71|0
1651636500000|2022-05-04 03:55:00|180.58|177.78|180.43|177.63|180.94|178.14|180.43|177.63|0
1651636800000|2022-05-04 04:00:00|180.36|177.56|180.21|177.41|181.07|178.27|179.5|176.7|0
1651637100000|2022-05-04 04:05:00|180.06|177.26|180.35|177.55|180.49|177.69|180.06|177.26|0
1651637400000|2022-05-04 04:10:00|180.42|177.62|179.91|177.11|180.71|177.91|179.34|176.54|0
1651637700000|2022-05-04 04:15:00|179.84|177.04|179.05|176.25|179.91|177.11|178.91|176.11|0
1651638000000|2022-05-04 04:20:00|178.91|176.11|179.33|176.53|179.47|176.67|178.91|176.11|0
1651638300000|2022-05-04 04:25:00|179.47|176.67|179.47|176.67|179.61|176.81|179.18|176.38|0
1651638600000|2022-05-04 04:30:00|179.32|176.52|177.97|175.17|179.47|176.67|177.61|174.81|0
1651638900000|2022-05-04 04:35:00|177.9|175.1|177.68|174.88|178.32|175.52|177.61|174.81|0
1651639200000|2022-05-04 04:40:00|177.75|174.95|178.31|175.51|178.31|175.51|177.75|174.95|0
1651639500000|2022-05-04 04:45:00|178.45|175.65|178.59|175.79|178.74|175.94|178.39|175.59|0
1651639800000|2022-05-04 04:50:00|178.73|175.93|179.58|176.78|179.73|176.93|178.73|175.93|0
1651640100000|2022-05-04 04:55:00|179.44|176.64|180.15|177.35|180.44|177.64|179.44|176.64|0
1651640400000|2022-05-04 05:00:00|180.29|177.49|179.93|177.13|180.58|177.78|179.57|176.77|0
1651640700000|2022-05-04 05:05:00|179.86|177.06|178.43|175.63|180.14|177.34|178.29|175.49|0
1651641000000|2022-05-04 05:10:00|178.57|175.77|178.85|176.05|179.14|176.34|177.57|174.77|0
1651641300000|2022-05-04 05:15:00|178.78|175.98|180.27|177.47|180.7|177.9|178.56|175.76|0
1651641600000|2022-05-04 05:20:00|180.2|177.4|180.34|177.54|180.84|178.04|179.98|177.18|0
1651641900000|2022-05-04 05:25:00|180.27|177.47|179.69|176.89|180.55|177.75|179.69|176.89|0
1651642200000|2022-05-04 05:30:00|179.62|176.82|180.26|177.46|180.4|177.6|179.12|176.32|0
1651642500000|2022-05-04 05:35:00|180.11|177.31|180.54|177.74|180.68|177.88|180.11|177.31|0
1651642800000|2022-05-04 05:40:00|180.39|177.59|180.1|177.3|180.82|178.02|179.96|177.16|0
1651643100000|2022-05-04 05:45:00|180.24|177.44|179.67|176.87|180.67|177.87|179.67|176.87|0
1651643400000|2022-05-04 05:50:00|179.6|176.8|178.95|176.15|180.1|177.3|178.95|176.15|0
1651643700000|2022-05-04 05:55:00|178.88|176.08|178.1|175.3|179.09|176.29|177.81|175.01|0
1651644000000|2022-05-04 06:00:00|178.38|175.58|180.65|177.85|180.8|178|178.38|175.58|0
1651644300000|2022-05-04 06:05:00|180.8|178|179.22|176.42|181.22|178.42|178.37|175.57|0
1651644600000|2022-05-04 06:10:00|179.08|176.28|179.01|176.21|179.36|176.56|178.23|175.43|0
1651644900000|2022-05-04 06:15:00|178.93|176.13|177.3|174.5|179.22|176.42|177.23|174.43|0
1651645200000|2022-05-04 06:20:00|177.23|174.43|177.93|175.13|178.07|175.27|176.94|174.14|0
1651645500000|2022-05-04 06:25:00|177.86|175.06|178.92|176.12|179.34|176.54|177.78|174.98|0
1651645800000|2022-05-04 06:30:00|178.77|175.97|178.63|175.83|179.13|176.33|177.78|174.98|0
1651646100000|2022-05-04 06:35:00|178.7|175.9|177.77|174.97|178.91|176.11|177.77|174.97|0
1651646400000|2022-05-04 06:40:00|177.91|175.11|177.62|174.82|178.34|175.54|177.34|174.54|0
1651646700000|2022-05-04 06:45:00|177.48|174.68|177.76|174.96|178.33|175.53|177.2|174.4|0
1651647000000|2022-05-04 06:50:00|177.83|175.03|178.32|175.52|178.89|176.09|177.47|174.67|0
1651647300000|2022-05-04 06:55:00|178.25|175.45|177.75|174.95|178.32|175.52|177.33|174.53|0
1651647600000|2022-05-04 07:00:00|178.32|175.52|176.83|174.03|179.17|176.37|176.33|173.53|0
1651647900000|2022-05-04 07:05:00|176.7|174.3|176.31|173.91|177.37|174.97|175.68|173.28|0
1651648200000|2022-05-04 07:10:00|176.24|173.84|178.92|176.52|179.42|177.02|175.89|173.49|0
1651648500000|2022-05-04 07:15:00|178.77|176.37|180.52|178.12|182.09|179.69|178.14|175.74|0
1651648800000|2022-05-04 07:20:00|180.45|178.05|182.37|179.97|182.94|180.54|179.88|177.48|0
1651649100000|2022-05-04 07:25:00|182.51|180.11|181.93|179.53|184.66|182.26|181.86|179.46|0
1651649400000|2022-05-04 07:30:00|182.22|179.82|182.72|180.32|183.08|180.68|181.64|179.24|0
1651649700000|2022-05-04 07:35:00|182.64|180.24|182.21|179.81|183.65|181.25|181.78|179.38|0
1651650000000|2022-05-04 07:40:00|182.35|179.95|181.63|179.23|183|180.6|181.49|179.09|0
1651650300000|2022-05-04 07:45:00|181.49|179.09|180.34|177.94|181.49|179.09|179.92|177.52|0
1651650600000|2022-05-04 07:50:00|179.92|177.52|178.49|176.09|180.06|177.66|178.43|176.03|0
1651650900000|2022-05-04 07:55:00|178.21|175.81|178.77|176.37|178.92|176.52|178.07|175.67|0
1651651200000|2022-05-04 08:00:00|178.7|176.3|178.48|176.08|178.7|176.3|177.22|174.82|0
1651651500000|2022-05-04 08:05:00|178.56|176.16|176.65|174.25|179.05|176.65|176.51|174.11|0
1651651800000|2022-05-04 08:10:00|176.79|174.39|176.92|174.52|177.49|175.09|176.09|173.69|0
1651652100000|2022-05-04 08:15:00|176.86|174.46|178.19|175.79|178.33|175.93|176.78|174.38|0
1651652400000|2022-05-04 08:20:00|178.33|175.93|178.25|175.85|179.03|176.63|178.18|175.78|0
1651652700000|2022-05-04 08:25:00|178.32|175.92|176.49|174.09|178.32|175.92|176.35|173.95|0
1651653000000|2022-05-04 08:30:00|176.35|173.95|177.54|175.14|178.45|176.05|176.35|173.95|0
1651653300000|2022-05-04 08:35:00|177.61|175.21|177.74|175.34|178.38|175.98|177.32|174.92|0
1651653600000|2022-05-04 08:40:00|177.6|175.2|177.45|175.05|178.3|175.9|177.32|174.92|0
1651653900000|2022-05-04 08:45:00|177.59|175.19|176.89|174.49|178.02|175.62|176.33|173.93|0
1651654200000|2022-05-04 08:50:00|176.82|174.42|177.02|174.62|177.44|175.04|176.4|174|0
1651654500000|2022-05-04 08:55:00|176.95|174.55|177.16|174.76|177.44|175.04|176.25|173.85|0
1651654800000|2022-05-04 09:00:00|177.3|174.9|179.55|177.15|179.98|177.58|177.16|174.76|0
1651655100000|2022-05-04 09:05:00|179.98|177.58|179.62|177.22|180.12|177.72|178.98|176.58|0
1651655400000|2022-05-04 09:10:00|179.55|177.15|178.27|175.87|180.11|177.71|178.27|175.87|0
1651655700000|2022-05-04 09:15:00|178.41|176.01|178.97|176.57|178.97|176.57|178.13|175.73|0
1651656000000|2022-05-04 09:20:00|178.83|176.43|178.26|175.86|179.96|177.56|178.12|175.72|0
1651656300000|2022-05-04 09:25:00|178.4|176|177.48|175.08|178.68|176.28|177.41|175.01|0
1651656600000|2022-05-04 09:30:00|177.55|175.15|176.84|174.44|178.11|175.71|176.84|174.44|0
1651656900000|2022-05-04 09:35:00|176.98|174.58|177.47|175.07|177.75|175.35|176.98|174.58|0
1651657200000|2022-05-04 09:40:00|177.54|175.14|176.48|174.08|177.68|175.28|175.85|173.45|0
1651657500000|2022-05-04 09:45:00|176.41|174.01|176.4|174|176.97|174.57|175.98|173.58|0
1651657800000|2022-05-04 09:50:00|176.33|173.93|175.28|172.88|176.96|174.56|175.28|172.88|0
1651658100000|2022-05-04 09:55:00|175.14|172.74|173.88|171.48|175.35|172.95|173.74|171.34|0
1651658400000|2022-05-04 10:00:00|173.74|171.34|173.32|170.92|173.88|171.48|172.63|170.23|0
1651658700000|2022-05-04 10:05:00|173.39|170.99|173.31|170.91|174.01|171.61|172.76|170.36|0
1651659000000|2022-05-04 10:10:00|173.45|171.05|173.72|171.32|174|171.6|173.31|170.91|0
1651659300000|2022-05-04 10:15:00|173.58|171.18|173.16|170.76|173.86|171.46|173.02|170.62|0
1651659600000|2022-05-04 10:20:00|173.02|170.62|174.06|171.66|174.55|172.15|172.95|170.55|0
1651659900000|2022-05-04 10:25:00|174.13|171.73|175.66|173.26|175.66|173.26|173.85|171.45|0
1651660200000|2022-05-04 10:30:00|175.52|173.12|174.95|172.55|175.52|173.12|173.7|171.3|0
1651660500000|2022-05-04 10:35:00|174.89|172.49|174.78|172.38|176.42|174.02|174.57|172.17|0
1651660800000|2022-05-04 10:40:00|174.92|172.52|174.63|172.23|175.75|173.35|174.49|172.09|0
1651661100000|2022-05-04 10:45:00|174.49|172.09|175.18|172.78|175.6|173.2|174.35|171.95|0
1651661400000|2022-05-04 10:50:00|175.26|172.86|174.62|172.22|175.46|173.06|174.62|172.22|0
1651661700000|2022-05-04 10:55:00|174.69|172.29|174.9|172.5|175.74|173.34|173.51|171.11|0
1651662000000|2022-05-04 11:00:00|175.03|172.63|175.87|173.47|175.87|173.47|174.34|171.94|0
1651662300000|2022-05-04 11:05:00|175.94|173.54|175.79|173.39|176.15|173.75|175.52|173.12|0
1651662600000|2022-05-04 11:10:00|175.86|173.46|175.16|172.76|176.14|173.74|174.74|172.34|0
1651662900000|2022-05-04 11:15:00|175.02|172.62|174.39|171.99|175.02|172.62|174.04|171.64|0
1651663200000|2022-05-04 11:20:00|174.32|171.92|172.51|170.11|174.46|172.06|172.31|169.91|0
1651663500000|2022-05-04 11:25:00|172.44|170.04|172.23|169.83|172.85|170.45|171.82|169.42|0
1651663800000|2022-05-04 11:30:00|172.09|169.69|172.09|169.69|172.58|170.18|171.81|169.41|0
1651664100000|2022-05-04 11:35:00|172.22|169.82|172.91|170.51|173.19|170.79|172.08|169.68|0
1651664400000|2022-05-04 11:40:00|173.05|170.65|173.52|171.12|173.66|171.26|172.47|170.07|0
1651664700000|2022-05-04 11:45:00|173.39|170.99|173.66|171.26|173.8|171.4|173.11|170.71|0
1651665000000|2022-05-04 11:50:00|173.52|171.12|174.9|172.5|175.18|172.78|173.38|170.98|0
1651665300000|2022-05-04 11:55:00|174.76|172.36|174.9|172.5|175.18|172.78|174.69|172.29|0
1651665600000|2022-05-04 12:00:00|174.76|172.36|174.2|171.8|174.76|172.36|173.78|171.38|0
1651665900000|2022-05-04 12:05:00|174.06|171.66|173.64|171.24|174.2|171.8|173.16|170.76|0
1651666200000|2022-05-04 12:10:00|173.5|171.1|173.63|171.23|174.89|172.49|173.22|170.82|0
1651666500000|2022-05-04 12:15:00|173.49|171.09|174.46|172.06|174.88|172.48|173.49|171.09|0
1651666800000|2022-05-04 12:20:00|174.39|171.99|175.99|173.59|176.13|173.73|174.39|171.99|0
1651667100000|2022-05-04 12:25:00|176.13|173.73|175.15|172.75|176.55|174.15|175.01|172.61|0
1651667400000|2022-05-04 12:30:00|175.22|172.82|177.1|174.7|177.24|174.84|175|172.6|0
1651667700000|2022-05-04 12:35:00|177.24|174.84|177.1|174.7|177.66|175.26|176.82|174.42|0
1651668000000|2022-05-04 12:40:00|177.24|174.84|177.23|174.83|178.36|175.96|177.23|174.83|0
1651668300000|2022-05-04 12:45:00|177.37|174.97|178.49|176.09|178.64|176.24|176.95|174.55|0
1651668600000|2022-05-04 12:50:00|178.78|176.38|178.49|176.09|179.06|176.66|177.93|175.53|0
1651668900000|2022-05-04 12:55:00|178.63|176.23|179.11|176.71|179.11|176.71|177.26|174.86|0
1651669200000|2022-05-04 13:00:00|179.25|176.85|178.11|175.71|179.53|177.13|177.83|175.43|0
1651669500000|2022-05-04 13:05:00|178.25|175.85|177.82|175.42|178.67|176.27|177.4|175|0
1651669800000|2022-05-04 13:10:00|177.97|175.57|179.52|177.12|180.23|177.83|177.97|175.57|0
1651670100000|2022-05-04 13:15:00|179.66|177.26|178.8|176.4|179.66|177.26|178.38|175.98|0
1651670400000|2022-05-04 13:20:00|178.94|176.54|178.02|175.62|178.94|176.54|177.53|175.13|0
1651670700000|2022-05-04 13:25:00|177.95|175.55|179.78|177.38|179.78|177.38|177.24|174.84|0
1651671000000|2022-05-04 13:30:00|179.64|177.24|183.92|181.52|184.5|182.1|179.5|177.1|0
1651671300000|2022-05-04 13:35:00|184.64|182.24|183.2|180.8|184.64|182.24|181.48|179.08|0
1651671600000|2022-05-04 13:40:00|183.49|181.09|180.76|178.36|183.92|181.52|179.91|177.51|0
1651671900000|2022-05-04 13:45:00|179.77|177.37|178.49|176.09|181.33|178.93|177.64|175.24|0
1651672200000|2022-05-04 13:50:00|178.63|176.23|181.51|179.11|181.65|179.25|177.08|174.68|0
1651672500000|2022-05-04 13:55:00|181.65|179.25|183.82|181.42|183.82|181.42|179.93|177.53|0
1651672800000|2022-05-04 14:00:00|184.62|182.22|186.91|184.51|188.08|185.68|183.6|181.2|0
1651673100000|2022-05-04 14:05:00|187.35|184.95|188.96|186.56|190.14|187.74|186.62|184.22|0
1651673400000|2022-05-04 14:10:00|189.1|186.7|191.02|188.62|191.02|188.62|186.46|184.06|0
1651673700000|2022-05-04 14:15:00|191.91|189.51|191.31|188.91|193.7|191.3|189.98|187.58|0
1651674000000|2022-05-04 14:20:00|191.01|188.61|190.27|187.87|192.05|189.65|188.87|186.47|0
1651674300000|2022-05-04 14:25:00|190.57|188.17|189.01|186.61|191.16|188.76|186.74|184.34|0
1651674600000|2022-05-04 14:30:00|188.79|186.39|193.83|191.43|194.88|192.48|187.91|185.51|0
1651674900000|2022-05-04 14:35:00|193.53|191.13|189.42|187.02|193.83|191.43|189.21|186.81|0
1651675200000|2022-05-04 14:40:00|189.57|187.17|189.12|186.72|190.16|187.76|187.51|185.11|0
1651675500000|2022-05-04 14:45:00|188.83|186.43|189.12|186.72|189.71|187.31|186.77|184.37|0
1651675800000|2022-05-04 14:50:00|188.82|186.42|191.03|188.63|192.23|189.83|188.82|186.42|0
1651676100000|2022-05-04 14:55:00|190.89|188.49|189.27|186.87|191.77|189.37|188.67|186.27|0
1651676400000|2022-05-04 15:00:00|188.97|186.57|190.9|188.5|192.1|189.7|187.79|185.39|0
1651676700000|2022-05-04 15:05:00|190.75|188.35|188.52|186.12|191.5|189.1|188.37|185.97|0
1651677000000|2022-05-04 15:10:00|188.81|186.41|193.28|190.88|194.04|191.64|188.22|185.82|0
1651677300000|2022-05-04 15:15:00|193.44|191.04|191.63|189.23|194.34|191.94|191.63|189.23|0
1651677600000|2022-05-04 15:20:00|192.01|189.61|193.23|190.83|194.61|192.21|191.63|189.23|0
1651677900000|2022-05-04 15:25:00|193.08|190.68|193.67|191.27|195.56|193.16|191.96|189.56|0
1651678200000|2022-05-04 15:30:00|194.13|191.73|196.08|193.68|197.29|194.89|193.45|191.05|0
1651678500000|2022-05-04 15:35:00|196.38|193.98|193.81|191.41|197.59|195.19|193.81|191.41|0
1651678800000|2022-05-04 15:40:00|194.42|192.02|193.06|190.66|194.49|192.09|192.32|189.92|0
1651679100000|2022-05-04 15:45:00|193.29|190.89|188.3|185.9|193.81|191.41|188.3|185.9|0
1651679400000|2022-05-04 15:50:00|188.59|186.19|185.26|182.86|189.77|187.37|185.26|182.86|0
1651679700000|2022-05-04 15:55:00|184.82|182.42|187.17|184.77|188.35|185.95|184.67|182.27|0
1651680000000|2022-05-04 16:00:00|187.46|185.06|188.45|186.05|188.94|186.54|186.72|184.32|0
1651680300000|2022-05-04 16:05:00|188.6|186.2|185.79|183.39|188.6|186.2|185.35|182.95|0
1651680600000|2022-05-04 16:10:00|186.08|183.68|186.73|184.33|188.15|185.75|186.08|183.68|0
1651680900000|2022-05-04 16:15:00|186.51|184.11|183.5|181.1|188.06|185.66|182.92|180.52|0
1651681200000|2022-05-04 16:20:00|183.06|180.66|179.44|177.04|183.06|180.66|177.87|175.47|0
1651681500000|2022-05-04 16:25:00|179.3|176.9|177.26|174.86|181.26|178.86|176.83|174.43|0
1651681800000|2022-05-04 16:30:00|177.33|174.93|177.25|174.85|178.11|175.71|176.4|174|0
1651682100000|2022-05-04 16:35:00|177.39|174.99|173.92|171.52|177.54|175.14|173.92|171.52|0
1651682400000|2022-05-04 16:40:00|174.13|171.73|175.4|173|176.53|174.13|173.71|171.31|0
1651682700000|2022-05-04 16:45:00|175.11|172.71|176.52|174.12|178.09|175.69|175.11|172.71|0
1651683000000|2022-05-04 16:50:00|176.67|174.27|173.55|171.15|178.09|175.69|173.55|171.15|0
1651683300000|2022-05-04 16:55:00|173.27|170.87|171.73|169.33|175.53|173.13|171.59|169.19|0
1651683600000|2022-05-04 17:00:00|171.59|169.19|171.37|168.97|172.29|169.89|169.57|167.17|0
1651683900000|2022-05-04 17:05:00|171.23|168.83|174.93|172.53|176.01|173.61|171.09|168.69|0
1651684200000|2022-05-04 17:10:00|175.07|172.67|176.62|174.22|178.89|176.49|175.07|172.67|0
1651684500000|2022-05-04 17:15:00|176.48|174.08|175.48|173.08|176.48|174.08|174.5|172.1|0
1651684800000|2022-05-04 17:20:00|175.2|172.8|175.13|172.73|176.61|174.21|173.51|171.11|0
1651685100000|2022-05-04 17:25:00|175.05|172.65|176.6|174.2|176.89|174.49|174.35|171.95|0
1651685400000|2022-05-04 17:30:00|176.46|174.06|174.76|172.36|178.3|175.9|174.48|172.08|0
1651685700000|2022-05-04 17:35:00|174.48|172.08|176.17|173.77|178.51|176.11|173.29|170.89|0
1651686000000|2022-05-04 17:40:00|176.31|173.91|175.38|172.98|177.78|175.38|175.1|172.7|0
1651686300000|2022-05-04 17:45:00|175.24|172.84|176.86|174.46|176.86|174.46|175.1|172.7|0
1651686600000|2022-05-04 17:50:00|176.92|174.52|176.5|174.1|177.91|175.51|176.22|173.82|0
1651686900000|2022-05-04 17:55:00|176.78|174.38|171.92|169.52|177.27|174.87|167.29|164.89|0
1651687200000|2022-05-04 18:00:00|171.51|169.11|167.09|164.69|177.41|175.01|161.42|159.02|0
1651687500000|2022-05-04 18:05:00|166.06|163.66|174.5|172.1|180.9|178.5|162.35|159.95|0
1651687800000|2022-05-04 18:10:00|173.52|171.12|174.07|171.67|177.4|175|169.89|167.49|0
1651688100000|2022-05-04 18:15:00|173.93|171.53|180.06|177.66|182.07|179.67|173.93|171.53|0
1651688400000|2022-05-04 18:20:00|180.49|178.09|177.15|174.75|185.69|183.29|176.3|173.9|0
1651688700000|2022-05-04 18:25:00|177.43|175.03|168.01|165.61|179|176.6|165.22|162.82|0
1651689000000|2022-05-04 18:30:00|167.81|165.41|191.5|189.1|193.59|191.19|165.82|163.42|0
1651689300000|2022-05-04 18:35:00|191.65|189.25|178.54|176.14|194.79|192.39|177.13|174.73|0
1651689600000|2022-05-04 18:40:00|180.54|178.14|161.37|158.97|183.64|181.24|157.41|155.01|0
1651689900000|2022-05-04 18:45:00|161.71|159.31|151.38|148.98|161.71|159.31|144.27|141.87|0
1651690200000|2022-05-04 18:50:00|149.71|147.31|141.5|139.1|153.12|150.72|141.44|139.04|0
1651690500000|2022-05-04 18:55:00|141.31|138.91|141.14|138.74|144.22|141.82|138.99|136.59|0
1651690800000|2022-05-04 19:00:00|140.16|137.76|138.62|136.22|142.87|140.47|137|134.6|0
1651691100000|2022-05-04 19:05:00|138.56|136.16|135.21|132.81|139.9|137.5|134.01|131.61|0
1651691400000|2022-05-04 19:10:00|134.85|132.45|130.74|128.34|134.85|132.45|130.27|127.87|0
1651691700000|2022-05-04 19:15:00|131.09|128.69|133.2|130.8|134.39|131.99|126.91|124.51|0
1651692000000|2022-05-04 19:20:00|132.97|130.57|128.63|126.23|133.44|131.04|128.63|126.23|0
1651692300000|2022-05-04 19:25:00|128.98|126.58|123.67|121.27|128.98|126.58|123.33|120.93|0
1651692600000|2022-05-04 19:30:00|123.11|120.71|118.33|115.93|123.45|121.05|117.89|115.49|0
1651692900000|2022-05-04 19:35:00|118.11|115.71|117.99|115.59|120.87|118.47|117.34|114.94|0
1651693200000|2022-05-04 19:40:00|118.1|115.7|117.11|114.71|120.53|118.13|116.68|114.28|0
1651693500000|2022-05-04 19:45:00|117.55|115.15|114.84|112.44|119.74|117.34|114.84|112.44|0
1651693800000|2022-05-04 19:50:00|114.68|112.28|115.86|113.46|115.91|113.51|111.54|109.14|0
1651694100000|2022-05-04 19:55:00|116.67|114.27|116.31|113.91|118.27|115.87|114.91|112.51|0
1651694400000|2022-05-04 20:00:00|115.34|112.94|116.96|114.56|117.07|114.67|115.34|112.94|0
1651694700000|2022-05-04 20:05:00|117.17|114.77|116.84|114.44|117.17|114.77|115.87|113.47|0
1651695000000|2022-05-04 20:10:00|116.73|114.33|119.13|116.73|119.46|117.06|116.41|114.01|0
1651695300000|2022-05-04 20:15:00|119.77|116.97|119.88|117.08|120.1|117.3|119.22|116.42|0
1651695600000|2022-05-04 20:20:00|119.77|116.97|119.87|117.07|119.87|117.07|118.89|116.09|0
1651695900000|2022-05-04 20:25:00|119.76|116.96|120.09|117.29|120.09|117.29|119.1|116.3|0
1651696200000|2022-05-04 20:30:00|120.42|117.62|120.74|117.94|120.74|117.94|120.09|117.29|0
1651696500000|2022-05-04 20:35:00|120.63|117.83|120.41|117.61|121.08|118.28|120.3|117.5|0
1651696800000|2022-05-04 20:40:00|120.46|117.66|120.4|117.6|120.74|117.94|120.24|117.44|0
1651697100000|2022-05-04 20:45:00|120.51|117.71|120.95|118.15|121.06|118.26|120.29|117.49|0
1651697400000|2022-05-04 20:50:00|120.84|118.04|120.72|117.92|121|118.2|120.39|117.59|0
1651697700000|2022-05-04 20:55:00|120.83|118.03|120.89|118.09|121.05|118.25|120.61|117.81|0
1651698000000|2022-05-04 21:00:00|120.69|117.89|120.06|117.26|120.78|117.98|119.9|117.1|0
1651698300000|2022-05-04 21:05:00|119.91|117.11|119.89|117.09|120.04|117.24|119.56|116.76|0
1651698600000|2022-05-04 21:10:00|119.83|117.03|119.66|116.86|119.84|117.04|119.63|116.83|0
1651698900000|2022-05-04 21:15:00|119.64|116.84|119.38|116.58|119.66|116.86|119.35|116.55|0
1651699200000|2022-05-04 21:20:00|119.32|116.52|119.52|116.72|119.58|116.78|119.32|116.52|0
1651699500000|2022-05-04 21:25:00|119.54|116.74|119.31|116.51|119.67|116.87|119.31|116.51|0
1651699800000|2022-05-04 21:30:00|119.24|116.44|119.16|116.36|119.24|116.44|119.08|116.28|0
1651700100000|2022-05-04 21:35:00|119.19|116.39|119.19|116.39|119.22|116.42|119.19|116.39|0
1651700400000|2022-05-04 21:40:00|119.21|116.41|119.55|116.75|119.55|116.75|119.21|116.41|0
1651700700000|2022-05-04 21:45:00|119.53|116.73|119.38|116.58|119.53|116.73|119.29|116.49|0
1651701000000|2022-05-04 21:50:00|119.35|116.55|119.44|116.64|119.44|116.64|119.3|116.5|0
1651701300000|2022-05-04 21:55:00|119.46|116.66|119.48|116.68|119.61|116.81|119.41|116.61|0
1651701600000|2022-05-04 22:00:00|119.06|116.26|118.72|115.92|119.83|117.03|118.56|115.76|0
1651701900000|2022-05-04 22:05:00|118.56|115.76|118.77|115.97|119.16|116.36|118.56|115.76|0
1651702200000|2022-05-04 22:10:00|118.88|116.08|117.78|114.98|119.05|116.25|117.68|114.88|0
1651702500000|2022-05-04 22:15:00|117.89|115.09|117.02|114.22|117.95|115.15|117.02|114.22|0
1651702800000|2022-05-04 22:20:00|116.91|114.11|116.85|114.05|117.08|114.28|116.26|113.46|0
1651703100000|2022-05-04 22:25:00|116.96|114.16|117.23|114.43|117.39|114.59|116.8|114|0
1651703400000|2022-05-04 22:30:00|117.12|114.32|118.42|115.62|118.64|115.84|117.12|114.32|0
1651703700000|2022-05-04 22:35:00|118.53|115.73|119.51|116.71|119.84|117.04|118.53|115.73|0
1651704000000|2022-05-04 22:40:00|119.62|116.82|120.49|117.69|120.72|117.92|119.62|116.82|0
1651704300000|2022-05-04 22:45:00|120.38|117.58|120.38|117.58|120.49|117.69|120.05|117.25|0
1651704600000|2022-05-04 22:50:00|120.27|117.47|119.93|117.13|120.27|117.47|119.82|117.02|0
1651704900000|2022-05-04 22:55:00|119.88|117.08|120.15|117.35|120.26|117.46|119.6|116.8|0
1651705200000|2022-05-04 23:00:00|120.04|117.24|119.59|116.79|120.15|117.35|119.43|116.63|0
1651705500000|2022-05-04 23:05:00|119.48|116.68|119.36|116.56|119.7|116.9|119.15|116.35|0
1651705800000|2022-05-04 23:10:00|119.25|116.45|119.25|116.45|119.36|116.56|118.81|116.01|0
1651706100000|2022-05-04 23:15:00|119.36|116.56|119.46|116.66|119.58|116.78|119.14|116.34|0
1651706400000|2022-05-04 23:20:00|119.35|116.55|119.79|116.99|120.01|117.21|119.35|116.55|0
1651706700000|2022-05-04 23:25:00|119.9|117.1|119.89|117.09|120.01|117.21|119.67|116.87|0
1651707000000|2022-05-04 23:30:00|119.78|116.98|120.22|117.42|120.33|117.53|119.78|116.98|0
1651707300000|2022-05-04 23:35:00|120.11|117.31|120.65|117.85|120.77|117.97|119.67|116.87|0
1651707600000|2022-05-04 23:40:00|120.77|117.97|120.21|117.41|120.77|117.97|120.1|117.3|0
1651707900000|2022-05-04 23:45:00|120.26|117.46|120.31|117.51|120.43|117.63|120.09|117.29|0
1651708200000|2022-05-04 23:50:00|120.2|117.4|119.54|116.74|120.2|117.4|119.54|116.74|0
1651708500000|2022-05-04 23:55:00|119.65|116.85|119.75|116.95|119.86|117.06|119.42|116.62|0
1651708800000|2022-05-05 00:00:00|119.64|116.84|119.63|116.83|119.86|117.06|119.2|116.4|0
1651709100000|2022-05-05 00:05:00|119.52|116.72|119.85|117.05|120.29|117.49|119.47|116.67|0
1651709400000|2022-05-05 00:10:00|119.91|117.11|120.01|117.21|120.29|117.49|119.52|116.72|0
1651709700000|2022-05-05 00:15:00|120.06|117.26|119.62|116.82|120.17|117.37|119.62|116.82|0
1651710000000|2022-05-05 00:20:00|119.73|116.93|118.19|115.39|119.9|117.1|117.32|114.52|0
1651710300000|2022-05-05 00:25:00|118.08|115.28|118.9|116.1|118.95|116.15|117.75|114.95|0
1651710600000|2022-05-05 00:30:00|118.95|116.15|117.74|114.94|118.95|116.15|117.42|114.62|0
1651710900000|2022-05-05 00:35:00|117.69|114.89|117.74|114.94|118.07|115.27|117.41|114.61|0
1651711200000|2022-05-05 00:40:00|117.79|114.99|118.28|115.48|118.39|115.59|117.74|114.94|0
1651711500000|2022-05-05 00:45:00|118.17|115.37|117.62|114.82|118.28|115.48|117.29|114.49|0
1651711800000|2022-05-05 00:50:00|117.73|114.93|117.94|115.14|118.16|115.36|117.62|114.82|0
1651712100000|2022-05-05 00:55:00|118|115.2|117.55|114.75|118.27|115.47|117.39|114.59|0
1651712400000|2022-05-05 01:00:00|117.5|114.7|117.6|114.8|117.66|114.86|117.17|114.37|0
1651712700000|2022-05-05 01:05:00|117.49|114.69|117.7|114.9|117.71|114.91|117.16|114.36|0
1651713000000|2022-05-05 01:10:00|117.76|114.96|117.7|114.9|117.81|115.01|117.49|114.69|0
1651713300000|2022-05-05 01:15:00|117.76|114.96|117.91|115.11|118.57|115.77|117.7|114.9|0
1651713600000|2022-05-05 01:20:00|117.8|115|116.93|114.13|118.02|115.22|116.93|114.13|0
1651713900000|2022-05-05 01:25:00|116.82|114.02|117.35|114.55|117.46|114.66|116.17|113.37|0
1651714200000|2022-05-05 01:30:00|117.57|114.77|118|115.2|118.11|115.31|116.6|113.8|0
1651714500000|2022-05-05 01:35:00|118.05|115.25|117.99|115.19|118.38|115.58|117.83|115.03|0
1651714800000|2022-05-05 01:40:00|118.05|115.25|119.29|116.49|119.62|116.82|117.88|115.08|0
1651715100000|2022-05-05 01:45:00|119.18|116.38|120.05|117.25|120.27|117.47|118.96|116.16|0
1651715400000|2022-05-05 01:50:00|120.11|117.31|120.49|117.69|120.6|117.8|120.05|117.25|0
1651715700000|2022-05-05 01:55:00|120.38|117.58|119.82|117.02|120.38|117.58|119.6|116.8|0
1651716000000|2022-05-05 02:00:00|119.77|116.97|120.37|117.57|120.42|117.62|119.71|116.91|0
1651716300000|2022-05-05 02:05:00|120.42|117.62|119.92|117.12|120.53|117.73|119.81|117.01|0
1651716600000|2022-05-05 02:10:00|119.87|117.07|120.02|117.22|120.24|117.44|119.59|116.79|0
1651716900000|2022-05-05 02:15:00|120.08|117.28|119.91|117.11|120.13|117.33|119.8|117|0
1651717200000|2022-05-05 02:20:00|120.02|117.22|121|118.2|121.23|118.43|120.02|117.22|0
1651717500000|2022-05-05 02:25:00|121.06|118.26|120.45|117.65|121.22|118.42|120.45|117.65|0
1651717800000|2022-05-05 02:30:00|120.39|117.59|120.72|117.92|120.77|117.97|120.23|117.43|0
1651718100000|2022-05-05 02:35:00|120.77|117.97|120.55|117.75|121.1|118.3|120.55|117.75|0
1651718400000|2022-05-05 02:40:00|120.66|117.86|120.27|117.47|120.66|117.86|120.27|117.47|0
1651718700000|2022-05-05 02:45:00|120.32|117.52|120.21|117.41|120.65|117.85|120.21|117.41|0
1651719000000|2022-05-05 02:50:00|120.26|117.46|120.37|117.57|120.42|117.62|119.88|117.08|0
1651719300000|2022-05-05 02:55:00|120.42|117.62|120.75|117.95|120.75|117.95|120.09|117.29|0
1651719600000|2022-05-05 03:00:00|120.53|117.73|119.97|117.17|120.53|117.73|119.54|116.74|0
1651719900000|2022-05-05 03:05:00|119.86|117.06|119.09|116.29|120.3|117.5|119.09|116.29|0
1651720200000|2022-05-05 03:10:00|118.98|116.18|119.3|116.5|119.63|116.83|118.98|116.18|0
1651720500000|2022-05-05 03:15:00|119.19|116.39|118.53|115.73|119.3|116.5|118.53|115.73|0
1651720800000|2022-05-05 03:20:00|118.64|115.84|118.86|116.06|119.08|116.28|118.53|115.73|0
1651721100000|2022-05-05 03:25:00|118.85|116.05|118.2|115.4|118.85|116.05|118.2|115.4|0
1651721400000|2022-05-05 03:30:00|118.31|115.51|118.95|116.15|119.06|116.26|118.3|115.5|0
1651721700000|2022-05-05 03:35:00|119.01|116.21|119.06|116.26|119.06|116.26|118.51|115.71|0
1651722000000|2022-05-05 03:40:00|119.11|116.31|118.72|115.92|119.11|116.31|118.51|115.71|0
1651722300000|2022-05-05 03:45:00|118.78|115.98|118.67|115.87|118.94|116.14|118.61|115.81|0
1651722600000|2022-05-05 03:50:00|118.72|115.92|118.93|116.13|119.04|116.24|118.5|115.7|0
1651722900000|2022-05-05 03:55:00|118.88|116.08|118.71|115.91|119.04|116.24|118.66|115.86|0
1651723200000|2022-05-05 04:00:00|118.82|116.02|118.48|115.68|118.82|116.02|118.48|115.68|0
1651723500000|2022-05-05 04:05:00|118.7|115.9|118.7|115.9|118.81|116.01|118.59|115.79|0
1651723800000|2022-05-05 04:10:00|118.81|116.01|118.64|115.84|118.86|116.06|118.58|115.78|0
1651724100000|2022-05-05 04:15:00|118.58|115.78|118.74|115.94|118.91|116.11|118.58|115.78|0
1651724400000|2022-05-05 04:20:00|118.69|115.89|118.68|115.88|118.79|115.99|118.68|115.88|0
1651724700000|2022-05-05 04:25:00|118.46|115.66|118.68|115.88|118.73|115.93|118.35|115.55|0
1651725000000|2022-05-05 04:30:00|118.57|115.77|118.45|115.65|118.78|115.98|118.35|115.55|0
1651725300000|2022-05-05 04:35:00|118.51|115.71|117.69|114.89|118.51|115.71|117.58|114.78|0
1651725600000|2022-05-05 04:40:00|117.8|115|117.09|114.29|117.9|115.1|116.98|114.18|0
1651725900000|2022-05-05 04:45:00|117.14|114.34|116.92|114.12|117.2|114.4|116.45|113.65|0
1651726200000|2022-05-05 04:50:00|117.03|114.23|116.81|114.01|117.14|114.34|116.65|113.85|0
1651726500000|2022-05-05 04:55:00|116.91|114.11|116.37|113.57|116.91|114.11|116.37|113.57|0
1651726800000|2022-05-05 05:00:00|116.32|113.52|116.58|113.78|116.58|113.78|115.94|113.14|0
1651727100000|2022-05-05 05:05:00|116.8|114|117.44|114.64|117.66|114.86|116.69|113.89|0
1651727400000|2022-05-05 05:10:00|117.55|114.75|116.35|113.55|117.55|114.75|116.35|113.55|0
1651727700000|2022-05-05 05:15:00|116.25|113.45|116.13|113.33|116.35|113.55|116.03|113.23|0
1651728000000|2022-05-05 05:20:00|116.24|113.44|116.13|113.33|116.35|113.55|114.96|112.16|0
1651728300000|2022-05-05 05:25:00|116.08|113.28|116.55|113.75|116.77|113.97|116.02|113.22|0
1651728600000|2022-05-05 05:30:00|116.5|113.7|115.8|113|116.55|113.75|115.8|113|0
1651728900000|2022-05-05 05:35:00|115.69|112.89|115.85|113.05|116.01|113.21|114.83|112.03|0
1651729200000|2022-05-05 05:40:00|115.9|113.1|115.57|112.77|116.01|113.21|115.36|112.56|0
1651729500000|2022-05-05 05:45:00|115.89|113.09|116.91|114.11|117.61|114.81|115.79|112.99|0
1651729800000|2022-05-05 05:50:00|116.85|114.05|116.53|113.73|117.28|114.48|116.21|113.41|0
1651730100000|2022-05-05 05:55:00|116.42|113.62|115.66|112.86|116.63|113.83|115.66|112.86|0
1651730400000|2022-05-05 06:00:00|115.56|112.76|116.3|113.5|116.74|113.94|115.24|112.44|0
1651730700000|2022-05-05 06:05:00|116.46|113.66|117.26|114.46|117.37|114.57|116.46|113.66|0
1651731000000|2022-05-05 06:10:00|117.16|114.36|116.5|113.7|117.26|114.46|115.54|112.74|0
1651731300000|2022-05-05 06:15:00|116.72|113.92|115.96|113.16|116.83|114.03|115.53|112.73|0
1651731600000|2022-05-05 06:20:00|115.91|113.11|117.36|114.56|117.57|114.77|115.75|112.95|0
1651731900000|2022-05-05 06:25:00|117.46|114.66|120.19|117.39|120.74|117.94|117.14|114.34|0
1651732200000|2022-05-05 06:30:00|120.3|117.5|120.18|117.38|121.29|118.49|120.07|117.27|0
1651732500000|2022-05-05 06:35:00|120.29|117.49|121.06|118.26|121.17|118.37|120.07|117.27|0
1651732800000|2022-05-05 06:40:00|120.95|118.15|121.15|118.35|121.28|118.48|120.22|117.42|0
1651733100000|2022-05-05 06:45:00|121.04|118.24|121.03|118.23|121.37|118.57|120.6|117.8|0
1651733400000|2022-05-05 06:50:00|120.98|118.18|121.36|118.56|121.37|118.57|120.48|117.68|0
1651733700000|2022-05-05 06:55:00|121.25|118.45|122.53|119.73|122.69|119.89|120.59|117.79|0
1651734000000|2022-05-05 07:00:00|122.02|119.22|121.68|118.88|123.7|120.9|121.35|118.55|0
1651734300000|2022-05-05 07:05:00|121.37|118.97|122.09|119.69|123.44|121.04|121.26|118.86|0
1651734600000|2022-05-05 07:10:00|122.03|119.63|124.84|122.44|124.95|122.55|121.98|119.58|0
1651734900000|2022-05-05 07:15:00|125.06|122.66|126.08|123.68|126.2|123.8|124.61|122.21|0
1651735200000|2022-05-05 07:20:00|126.14|123.74|127.43|125.03|128.53|126.13|125.72|123.32|0
1651735500000|2022-05-05 07:25:00|127.54|125.14|127.77|125.37|128|125.6|126.16|123.76|0
1651735800000|2022-05-05 07:30:00|127.88|125.48|127.19|124.79|127.88|125.48|125.93|123.53|0
1651736100000|2022-05-05 07:35:00|127.07|124.67|128.68|126.28|128.68|126.28|125.87|123.47|0
1651736400000|2022-05-05 07:40:00|128.45|126.05|126.6|124.2|128.56|126.16|126.49|124.09|0
1651736700000|2022-05-05 07:45:00|126.66|124.26|125.91|123.51|127.17|124.77|125.46|123.06|0
1651737000000|2022-05-05 07:50:00|126.2|123.8|125.23|122.83|126.37|123.97|124.55|122.15|0
1651737300000|2022-05-05 07:55:00|125.11|122.71|125.05|122.65|126.47|124.07|124.77|122.37|0
1651737600000|2022-05-05 08:00:00|124.88|122.48|126.24|123.84|126.81|124.41|124.2|121.8|0
1651737900000|2022-05-05 08:05:00|126.12|123.72|127.21|124.81|127.38|124.98|125.55|123.15|0
1651738200000|2022-05-05 08:10:00|127.26|124.86|127.72|125.32|128.01|125.61|125.89|123.49|0
1651738500000|2022-05-05 08:15:00|127.6|125.2|126.79|124.39|127.71|125.31|125.6|123.2|0
1651738800000|2022-05-05 08:20:00|126.85|124.45|125.65|123.25|126.85|124.45|125.53|123.13|0
1651739100000|2022-05-05 08:25:00|125.87|123.47|128.04|125.64|128.28|125.88|125.87|123.47|0
1651739400000|2022-05-05 08:30:00|127.99|125.59|129.49|127.09|129.54|127.14|127.93|125.53|0
1651739700000|2022-05-05 08:35:00|129.54|127.14|129.54|127.14|129.66|127.26|128.96|126.56|0
1651740000000|2022-05-05 08:40:00|129.65|127.25|131.75|129.35|132.34|129.94|129.54|127.14|0
1651740300000|2022-05-05 08:45:00|131.7|129.3|131.04|128.64|132.46|130.06|130.81|128.41|0
1651740600000|2022-05-05 08:50:00|130.93|128.53|131.56|129.16|131.74|129.34|130.69|128.29|0
1651740900000|2022-05-05 08:55:00|131.5|129.1|130.91|128.51|132.79|130.39|130.91|128.51|0
1651741200000|2022-05-05 09:00:00|131.03|128.63|130.68|128.28|131.32|128.92|130.45|128.05|0
1651741500000|2022-05-05 09:05:00|130.62|128.22|130.55|128.15|131.26|128.86|130.44|128.04|0
1651741800000|2022-05-05 09:10:00|130.61|128.21|129.16|126.76|130.61|128.21|128.93|126.53|0
1651742100000|2022-05-05 09:15:00|129.22|126.82|128.8|126.4|129.39|126.99|128.58|126.18|0
1651742400000|2022-05-05 09:20:00|128.86|126.46|130.89|128.49|131.24|128.84|128.69|126.29|0
1651742700000|2022-05-05 09:25:00|131|128.6|131|128.6|131|128.6|129.49|127.09|0
1651743000000|2022-05-05 09:30:00|130.53|128.13|131.29|128.89|131.99|129.59|130.18|127.78|0
1651743300000|2022-05-05 09:35:00|131.34|128.94|131.82|129.42|132.02|129.62|130.03|127.63|0
1651743600000|2022-05-05 09:40:00|131.58|129.18|129.6|127.2|131.82|129.42|129.6|127.2|0
1651743900000|2022-05-05 09:45:00|129.71|127.31|130.4|128|130.82|128.42|129.71|127.31|0
1651744200000|2022-05-05 09:50:00|130.47|128.07|129.76|127.36|130.58|128.18|129.12|126.72|0
1651744500000|2022-05-05 09:55:00|129.82|127.42|129.47|127.07|129.82|127.42|128.31|125.91|0
1651744800000|2022-05-05 10:00:00|129.35|126.95|127.73|125.33|129.81|127.41|127.73|125.33|0
1651745100000|2022-05-05 10:05:00|127.62|125.22|127.15|124.75|128.88|126.48|126.98|124.58|0
1651745400000|2022-05-05 10:10:00|127.09|124.69|126.52|124.12|127.27|124.87|126.24|123.84|0
1651745700000|2022-05-05 10:15:00|126.63|124.23|128.06|125.66|128.12|125.72|126.52|124.12|0
1651746000000|2022-05-05 10:20:00|128.12|125.72|127.31|124.91|129.15|126.75|126.45|124.05|0
1651746300000|2022-05-05 10:25:00|127.19|124.79|126.73|124.33|127.76|125.36|126.39|123.99|0
1651746600000|2022-05-05 10:30:00|126.84|124.44|127.98|125.58|128.56|126.16|126.61|124.21|0
1651746900000|2022-05-05 10:35:00|128.1|125.7|127.52|125.12|128.33|125.93|127.46|125.06|0
1651747200000|2022-05-05 10:40:00|127.4|125|128.55|126.15|128.78|126.38|127.29|124.89|0
1651747500000|2022-05-05 10:45:00|128.43|126.03|127.62|125.22|128.66|126.26|127.39|124.99|0
1651747800000|2022-05-05 10:50:00|127.51|125.11|127.85|125.45|127.85|125.45|126.59|124.19|0
1651748100000|2022-05-05 10:55:00|127.96|125.56|130.97|128.57|130.97|128.57|127.96|125.56|0
1651748400000|2022-05-05 11:00:00|131.03|128.63|129.11|126.71|131.15|128.75|128.87|126.47|0
1651748700000|2022-05-05 11:05:00|129.22|126.82|127.14|124.74|129.34|126.94|126.92|124.52|0
1651749000000|2022-05-05 11:10:00|127.2|124.8|126.91|124.51|127.94|125.54|125.88|123.48|0
1651749300000|2022-05-05 11:15:00|127.14|124.74|127.29|124.89|127.46|125.06|125.17|122.77|0
1651749600000|2022-05-05 11:20:00|127.23|124.83|128.15|125.75|128.5|126.1|126.88|124.48|0
1651749900000|2022-05-05 11:25:00|128.27|125.87|129.54|127.14|129.66|127.26|127.68|125.28|0
1651750200000|2022-05-05 11:30:00|129.6|127.2|128.95|126.55|130.12|127.72|128.72|126.32|0
1651750500000|2022-05-05 11:35:00|128.9|126.5|128.6|126.2|129.42|127.02|127.21|124.81|0
1651750800000|2022-05-05 11:40:00|128.66|126.26|127.78|125.38|128.89|126.49|127.49|125.09|0
1651751100000|2022-05-05 11:45:00|127.72|125.32|127.55|125.15|128.18|125.78|126.91|124.51|0
1651751400000|2022-05-05 11:50:00|127.49|125.09|127.71|125.31|127.83|125.43|126.22|123.82|0
1651751700000|2022-05-05 11:55:00|127.6|125.2|127.24|124.84|127.6|125.2|126.14|123.74|0
1651752000000|2022-05-05 12:00:00|127.12|124.72|126.77|124.37|127.81|125.41|126.42|124.02|0
1651752300000|2022-05-05 12:05:00|126.88|124.48|125.5|123.1|127.11|124.71|125.27|122.87|0
1651752600000|2022-05-05 12:10:00|125.38|122.98|124.69|122.29|125.55|123.15|124.46|122.06|0
1651752900000|2022-05-05 12:15:00|124.57|122.17|125.48|123.08|125.95|123.55|124.57|122.17|0
1651753200000|2022-05-05 12:20:00|125.37|122.97|127.9|125.5|128.02|125.62|124.45|122.05|0
1651753500000|2022-05-05 12:25:00|127.97|125.57|126.8|124.4|128.49|126.09|126.17|123.77|0
1651753800000|2022-05-05 12:30:00|126.68|124.28|126.73|124.33|127.78|125.38|125.93|123.53|0
1651754100000|2022-05-05 12:35:00|126.62|124.22|126.76|124.36|127.16|124.76|126.33|123.93|0
1651754400000|2022-05-05 12:40:00|126.87|124.47|127.85|125.45|128.08|125.68|126.41|124.01|0
1651754700000|2022-05-05 12:45:00|128.03|125.63|128.31|125.91|128.31|125.91|127.21|124.81|0
1651755000000|2022-05-05 12:50:00|128.19|125.79|128.77|126.37|129.47|127.07|127.96|125.56|0
1651755300000|2022-05-05 12:55:00|128.89|126.49|129.46|127.06|129.58|127.18|127.9|125.5|0
1651755600000|2022-05-05 13:00:00|129.35|126.95|133.06|130.66|133.84|131.44|129.35|126.95|0
1651755900000|2022-05-05 13:05:00|133.24|130.84|132.8|130.4|133.6|131.2|131.59|129.19|0
1651756200000|2022-05-05 13:10:00|132.74|130.34|132.38|129.98|133.93|131.53|132.38|129.98|0
1651756500000|2022-05-05 13:15:00|132.26|129.86|134.11|131.71|134.47|132.07|131.31|128.91|0
1651756800000|2022-05-05 13:20:00|133.92|131.52|133.92|131.52|134.28|131.88|132.25|129.85|0
1651757100000|2022-05-05 13:25:00|134.04|131.64|135.84|133.44|135.84|133.44|134.04|131.64|0
1651757400000|2022-05-05 13:30:00|135.96|133.56|139|136.6|141.35|138.95|135.35|132.95|0
1651757700000|2022-05-05 13:35:00|138.88|136.48|138.11|135.71|140.47|138.07|136.89|134.49|0
1651758000000|2022-05-05 13:40:00|138.61|136.21|143.83|141.43|144.08|141.68|134.95|132.55|0
1651758300000|2022-05-05 13:45:00|143.57|141.17|147.48|145.08|147.74|145.34|143.07|140.67|0
1651758600000|2022-05-05 13:50:00|147.61|145.21|148.24|145.84|149.15|146.75|145.31|142.91|0
1651758900000|2022-05-05 13:55:00|148.12|145.72|150.17|147.77|152.39|149.99|146.84|144.44|0
1651759200000|2022-05-05 14:00:00|150.3|147.9|158.39|155.99|158.66|156.26|150.17|147.77|0
1651759500000|2022-05-05 14:05:00|158.53|156.13|164.34|161.94|166.87|164.47|158.53|156.13|0
1651759800000|2022-05-05 14:10:00|164.28|161.88|162.85|160.45|170.51|168.11|162.18|159.78|0
1651760100000|2022-05-05 14:15:00|161.91|159.51|163.08|160.68|166.76|164.36|161.64|159.24|0
1651760400000|2022-05-05 14:20:00|163.22|160.82|172.45|170.05|173.15|170.75|162.95|160.55|0
1651760700000|2022-05-05 14:25:00|172.03|169.63|172.44|170.04|172.87|170.47|168.71|166.31|0
1651761000000|2022-05-05 14:30:00|172.58|170.18|174.54|172.14|176.09|173.69|170.92|168.52|0
1651761300000|2022-05-05 14:35:00|174.12|171.72|179.34|176.94|179.63|177.23|171.74|169.34|0
1651761600000|2022-05-05 14:40:00|179.49|177.09|179.1|176.7|186.39|183.99|178.92|176.52|0
1651761900000|2022-05-05 14:45:00|179.95|177.55|187.98|185.58|188.71|186.31|177.98|175.58|0
1651762200000|2022-05-05 14:50:00|188.56|186.16|188.49|186.09|191.26|188.86|186.27|183.87|0
1651762500000|2022-05-05 14:55:00|188.05|185.65|183.3|180.9|188.78|186.38|183.3|180.9|0
1651762800000|2022-05-05 15:00:00|184.02|181.62|190.16|187.76|191.25|188.85|181.6|179.2|0
1651763100000|2022-05-05 15:05:00|190.08|187.68|198.25|195.85|199.56|197.16|187.9|185.5|0
1651763400000|2022-05-05 15:10:00|198.18|195.78|196.17|193.77|201.08|198.68|196.17|193.77|0
1651763700000|2022-05-05 15:15:00|197.35|194.95|197.94|195.54|201.68|199.28|193.67|191.27|0
1651764000000|2022-05-05 15:20:00|198.24|195.84|202.87|200.47|202.88|200.48|197.64|195.24|0
1651764300000|2022-05-05 15:25:00|202.57|200.17|197.04|194.64|203.33|200.93|197.04|194.64|0
1651764600000|2022-05-05 15:30:00|197.93|195.53|196.15|193.75|200.02|197.62|192.04|189.64|0
1651764900000|2022-05-05 15:35:00|195.85|193.45|187.19|184.79|196.15|193.75|186.84|184.44|0
1651765200000|2022-05-05 15:40:00|187.48|185.08|190.39|187.99|190.83|188.43|185.46|183.06|0
1651765500000|2022-05-05 15:45:00|190.83|188.43|195.41|193.01|197.2|194.8|190.83|188.43|0
1651765800000|2022-05-05 15:50:00|194.96|192.56|208.93|206.53|209.55|207.15|194.96|192.56|0
1651766100000|2022-05-05 15:55:00|208.46|206.06|211.89|209.49|212.05|209.65|204.64|202.24|0
1651766400000|2022-05-05 16:00:00|212.51|210.11|214.05|211.65|220.94|218.54|212.51|210.11|0
1651766700000|2022-05-05 16:05:00|213.82|211.42|205.78|203.38|213.9|211.5|205.17|202.77|0
1651767000000|2022-05-05 16:10:00|206.38|203.98|204.26|201.86|209.58|207.18|200.96|198.56|0
1651767300000|2022-05-05 16:15:00|204.41|202.01|202.6|200.2|208.05|205.65|201.7|199.3|0
1651767600000|2022-05-05 16:20:00|201.85|199.45|206.21|203.81|207.13|204.73|199.55|197.15|0
1651767900000|2022-05-05 16:25:00|204.85|202.45|202.22|199.82|205.46|203.06|196.95|194.55|0
1651768200000|2022-05-05 16:30:00|201.99|199.59|200.32|197.92|202.89|200.49|195.91|193.51|0
1651768500000|2022-05-05 16:35:00|200.69|198.29|204.47|202.07|208.15|205.75|200.69|198.29|0
1651768800000|2022-05-05 16:40:00|204.93|202.53|207.37|204.97|209.53|207.13|204.47|202.07|0
1651769100000|2022-05-05 16:45:00|207.22|204.82|209.68|207.28|211.7|209.3|205.69|203.29|0
1651769400000|2022-05-05 16:50:00|209.06|206.66|201.58|199.18|209.52|207.12|200.82|198.42|0
1651769700000|2022-05-05 16:55:00|200.22|197.82|197.37|194.97|201.42|199.02|197.22|194.82|0
1651770000000|2022-05-05 17:00:00|197.07|194.67|191.75|189.35|197.07|194.67|188.69|186.29|0
1651770300000|2022-05-05 17:05:00|191.31|188.91|188.47|186.07|192.19|189.79|186.23|183.83|0
1651770600000|2022-05-05 17:10:00|192.26|189.86|195.83|193.43|196.27|193.87|189.59|187.19|0
1651770900000|2022-05-05 17:15:00|195.76|193.36|194.93|192.53|200.02|197.62|193.01|190.61|0
1651771200000|2022-05-05 17:20:00|194.78|192.38|193.59|191.19|197.61|195.21|192.26|189.86|0
1651771500000|2022-05-05 17:25:00|194.03|191.63|193.88|191.48|198.36|195.96|193.14|190.74|0
1651771800000|2022-05-05 17:30:00|193.73|191.33|197.6|195.2|200.16|197.76|193.73|191.33|0
1651772100000|2022-05-05 17:35:00|197.38|194.98|194.61|192.21|197.38|194.98|187.57|185.17|0
1651772400000|2022-05-05 17:40:00|194.46|192.06|194.46|192.06|196.25|193.85|189.24|186.84|0
1651772700000|2022-05-05 17:45:00|194.75|192.35|198.78|196.38|198.78|196.38|191.65|189.25|0
1651773000000|2022-05-05 17:50:00|198.33|195.93|202.41|200.01|204.39|201.99|198.33|195.93|0
1651773300000|2022-05-05 17:55:00|202.1|199.7|202.55|200.15|206.23|203.83|201.49|199.09|0
1651773600000|2022-05-05 18:00:00|202.71|200.31|207.75|205.35|209.13|206.73|202.1|199.7|0
1651773900000|2022-05-05 18:05:00|207.6|205.2|204.56|202.16|208.82|206.42|202.9|200.5|0
1651774200000|2022-05-05 18:10:00|204.4|202|205.91|203.51|208.96|206.56|202.9|200.5|0
1651774500000|2022-05-05 18:15:00|205.76|203.36|196.16|193.76|206.22|203.82|195.46|193.06|0
1651774800000|2022-05-05 18:20:00|195.57|193.17|207.41|205.01|208.33|205.93|194.61|192.21|0
1651775100000|2022-05-05 18:25:00|207.11|204.71|214.86|212.46|215.55|213.15|204.7|202.3|0
1651775400000|2022-05-05 18:30:00|215.25|212.85|214.92|212.52|216.33|213.93|211.98|209.58|0
1651775700000|2022-05-05 18:35:00|215.23|212.83|211.51|209.11|216.63|214.23|211.51|209.11|0
1651776000000|2022-05-05 18:40:00|212.43|210.03|212.89|210.49|215.23|212.83|209.66|207.26|0
1651776300000|2022-05-05 18:45:00|211.97|209.57|209.65|207.25|212.74|210.34|207.21|204.81|0
1651776600000|2022-05-05 18:50:00|209.81|207.41|208.73|206.33|209.96|207.56|201.02|198.62|0
1651776900000|2022-05-05 18:55:00|209.34|206.94|209.49|207.09|211.8|209.4|208.72|206.32|0
1651777200000|2022-05-05 19:00:00|209.33|206.93|217.23|214.83|217.23|214.83|207.81|205.41|0
1651777500000|2022-05-05 19:05:00|216.92|214.52|217.85|215.45|221.17|218.77|215.2|212.8|0
1651777800000|2022-05-05 19:10:00|217.7|215.3|225.46|223.06|225.54|223.14|216.75|214.35|0
1651778100000|2022-05-05 19:15:00|225.3|222.9|222.26|219.86|225.78|223.38|221.79|219.39|0
1651778400000|2022-05-05 19:20:00|222.1|219.7|224.65|222.25|226.73|224.33|221.79|219.39|0
1651778700000|2022-05-05 19:25:00|224.49|222.09|228.16|225.76|230.09|227.69|218.15|215.75|0
1651779000000|2022-05-05 19:30:00|229.44|227.04|223.41|221.01|232.02|229.62|221.84|219.44|0
1651779300000|2022-05-05 19:35:00|222.78|220.38|217.58|215.18|222.78|220.38|213.85|211.45|0
1651779600000|2022-05-05 19:40:00|216.49|214.09|218.87|216.47|219.96|217.56|211.68|209.28|0
1651779900000|2022-05-05 19:45:00|217.47|215.07|228.2|225.8|230.2|227.8|214.68|212.28|0
1651780200000|2022-05-05 19:50:00|227.72|225.32|213.9|211.5|227.72|225.32|204.66|202.26|0
1651780500000|2022-05-05 19:55:00|211.96|209.56|201.51|199.11|212.43|210.03|201.51|199.11|0
1651780800000|2022-05-05 20:00:00|203.3|200.9|201.95|199.55|205.26|202.86|199.87|197.47|0
1651781100000|2022-05-05 20:05:00|201.5|199.1|201.8|199.4|205.1|202.7|200.61|198.21|0
1651781400000|2022-05-05 20:10:00|201.95|199.55|198.46|196.06|201.95|199.55|197.2|194.8|0
1651781700000|2022-05-05 20:15:00|199.03|196.23|200.36|197.56|200.44|197.64|198.28|195.48|0
1651782000000|2022-05-05 20:20:00|200.44|197.64|201.25|198.45|201.25|198.45|198.8|196|0
1651782300000|2022-05-05 20:25:00|201.4|198.6|200.79|197.99|201.99|199.19|200.43|197.63|0
1651782600000|2022-05-05 20:30:00|200.72|197.92|201.39|198.59|201.99|199.19|200.2|197.4|0
1651782900000|2022-05-05 20:35:00|201.83|199.03|200.04|197.24|201.98|199.18|199.89|197.09|0
1651783200000|2022-05-05 20:40:00|199.74|196.94|196.92|194.12|200.34|197.54|196.92|194.12|0
1651783500000|2022-05-05 20:45:00|196.78|193.98|197.66|194.86|197.66|194.86|195.3|192.5|0
1651783800000|2022-05-05 20:50:00|197.8|195|197.95|195.15|198.24|195.44|196.77|193.97|0
1651784100000|2022-05-05 20:55:00|197.8|195|198.86|196.06|200.61|197.81|197.21|194.41|0
1651784400000|2022-05-05 21:00:00|198.56|195.76|199.5|196.7|199.59|196.79|198.26|195.46|0
1651784700000|2022-05-05 21:05:00|199.52|196.72|199.71|196.91|199.86|197.06|199.48|196.68|0
1651785000000|2022-05-05 21:10:00|199.67|196.87|200.33|197.53|200.33|197.53|199.53|196.73|0
1651785300000|2022-05-05 21:15:00|200.05|197.25|200.13|197.33|200.2|197.4|199.96|197.16|0
1651785600000|2022-05-05 21:20:00|200.42|197.62|200.95|198.15|201.02|198.22|200.26|197.46|0
1651785900000|2022-05-05 21:25:00|200.93|198.13|201.19|198.39|201.21|198.41|200.91|198.11|0
1651786200000|2022-05-05 21:30:00|201.17|198.37|200.92|198.12|201.17|198.37|200.84|198.04|0
1651786500000|2022-05-05 21:35:00|201.04|198.24|200.42|197.62|201.16|198.36|200.4|197.6|0
1651786800000|2022-05-05 21:40:00|200.46|197.66|200.77|197.97|200.9|198.1|200.44|197.64|0
1651787100000|2022-05-05 21:45:00|200.76|197.96|200.43|197.63|200.76|197.96|200.41|197.61|0
1651787400000|2022-05-05 21:50:00|200.45|197.65|200.34|197.54|200.49|197.69|200.34|197.54|0
1651787700000|2022-05-05 21:55:00|200.38|197.58|200.49|197.69|200.69|197.89|200.36|197.56|0
1651788000000|2022-05-05 22:00:00|201.37|198.57|203.23|200.43|203.62|200.82|201.37|198.57|0
1651788300000|2022-05-05 22:05:00|203.31|200.51|203.53|200.73|203.69|200.89|202.56|199.76|0
1651788600000|2022-05-05 22:10:00|203.23|200.43|201.72|198.92|203.38|200.58|201.72|198.92|0
1651788900000|2022-05-05 22:15:00|201.87|199.07|205.56|202.76|205.56|202.76|201.87|199.07|0
1651789200000|2022-05-05 22:20:00|205.78|202.98|206.08|203.28|206.92|204.12|204.65|201.85|0
1651789500000|2022-05-05 22:25:00|206.23|203.43|205.85|203.05|206.99|204.19|205.47|202.67|0
1651789800000|2022-05-05 22:30:00|205.47|202.67|202.98|200.18|205.47|202.67|202.23|199.43|0
1651790100000|2022-05-05 22:35:00|203.05|200.25|201.9|199.1|203.05|200.25|201.3|198.5|0
1651790400000|2022-05-05 22:40:00|201.83|199.03|201.59|198.79|202.19|199.39|201.29|198.49|0
1651790700000|2022-05-05 22:45:00|201.44|198.64|201.44|198.64|201.82|199.02|200.54|197.74|0
1651791000000|2022-05-05 22:50:00|201.51|198.71|203.69|200.89|203.69|200.89|201.44|198.64|0
1651791300000|2022-05-05 22:55:00|203.62|200.82|201.95|199.15|203.62|200.82|201.58|198.78|0
1651791600000|2022-05-05 23:00:00|202.48|199.68|201.8|199|203.23|200.43|201.72|198.92|0
1651791900000|2022-05-05 23:05:00|201.72|198.92|201.94|199.14|202.25|199.45|201.42|198.62|0
1651792200000|2022-05-05 23:10:00|201.86|199.06|202.61|199.81|203.06|200.26|201.56|198.76|0
1651792500000|2022-05-05 23:15:00|202.46|199.66|203.66|200.86|203.66|200.86|202.31|199.51|0
1651792800000|2022-05-05 23:20:00|203.59|200.79|203.2|200.4|203.81|201.01|202.75|199.95|0
1651793100000|2022-05-05 23:25:00|203.05|200.25|201.84|199.04|203.65|200.85|201.84|199.04|0
1651793400000|2022-05-05 23:30:00|201.77|198.97|200.34|197.54|201.77|198.97|200.19|197.39|0
1651793700000|2022-05-05 23:35:00|200.19|197.39|200.78|197.98|201.54|198.74|200.19|197.39|0
1651794000000|2022-05-05 23:40:00|200.93|198.13|200.93|198.13|201.23|198.43|200.26|197.46|0
1651794300000|2022-05-05 23:45:00|201.08|198.28|201.75|198.95|202.58|199.78|200.62|197.82|0
1651794600000|2022-05-05 23:50:00|201.82|199.02|200.17|197.37|201.9|199.1|200.17|197.37|0
1651794900000|2022-05-05 23:55:00|200.25|197.45|200.01|197.21|200.62|197.82|199.42|196.62|0
1651795200000|2022-05-06 00:00:00|199.57|196.77|202.56|199.76|203.01|200.21|198.97|196.17|0
1651795500000|2022-05-06 00:05:00|202.71|199.91|205.65|202.85|207.02|204.22|202.71|199.91|0
1651795800000|2022-05-06 00:10:00|205.73|202.93|208.62|205.82|209.08|206.28|205.42|202.62|0
1651796100000|2022-05-06 00:15:00|208.77|205.97|204.05|201.25|208.77|205.97|203.59|200.79|0
1651796400000|2022-05-06 00:20:00|203.9|201.1|204.04|201.24|204.28|201.48|202.84|200.04|0
1651796700000|2022-05-06 00:25:00|204.19|201.39|205.13|202.33|205.43|202.63|203.82|201.02|0
1651797000000|2022-05-06 00:30:00|205.28|202.48|206.94|204.14|207.85|205.05|205.28|202.48|0
1651797300000|2022-05-06 00:35:00|207.09|204.29|208.45|205.65|208.91|206.11|206.78|203.98|0
1651797600000|2022-05-06 00:40:00|208.38|205.58|207.99|205.19|208.53|205.73|207.68|204.88|0
1651797900000|2022-05-06 00:45:00|208.29|205.49|208.21|205.41|209.82|207.02|207.22|204.42|0
1651798200000|2022-05-06 00:50:00|208.44|205.64|209.2|206.4|210.12|207.32|207.07|204.27|0
1651798500000|2022-05-06 00:55:00|209.04|206.24|211.03|208.23|212.26|209.46|208.97|206.17|0
1651798800000|2022-05-06 01:00:00|211.18|208.38|211.41|208.61|211.64|208.84|209.65|206.85|0
1651799100000|2022-05-06 01:05:00|211.56|208.76|210.1|207.3|211.64|208.84|209.49|206.69|0
1651799400000|2022-05-06 01:10:00|210.02|207.22|212.78|209.98|212.78|209.98|209.94|207.14|0
1651799700000|2022-05-06 01:15:00|212.55|209.75|213.86|211.06|214.01|211.21|212.01|209.21|0
1651800000000|2022-05-06 01:20:00|214.01|211.21|213.23|210.43|215.56|212.76|213.23|210.43|0
1651800300000|2022-05-06 01:25:00|213.39|210.59|211.36|208.56|213.66|210.86|210.9|208.1|0
1651800600000|2022-05-06 01:30:00|211.2|208.4|212.88|210.08|212.88|210.08|211.2|208.4|0
1651800900000|2022-05-06 01:35:00|212.73|209.93|211.8|209|212.88|210.08|210.74|207.94|0
1651801200000|2022-05-06 01:40:00|211.65|208.85|212.49|209.69|212.87|210.07|210.12|207.32|0
1651801500000|2022-05-06 01:45:00|212.65|209.85|212.87|210.07|212.87|210.07|211.42|208.62|0
1651801800000|2022-05-06 01:50:00|212.71|209.91|213.32|210.52|213.94|211.14|212.1|209.3|0
1651802100000|2022-05-06 01:55:00|213.17|210.37|212.4|209.6|213.32|210.52|212.09|209.29|0
1651802400000|2022-05-06 02:00:00|212.24|209.44|212.39|209.59|212.78|209.98|210.86|208.06|0
1651802700000|2022-05-06 02:05:00|212.54|209.74|213.61|210.81|213.92|211.12|212.32|209.52|0
1651803000000|2022-05-06 02:10:00|213.92|211.12|213.92|211.12|214.39|211.59|213.3|210.5|0
1651803300000|2022-05-06 02:15:00|213.76|210.96|212.37|209.57|214.07|211.27|211.61|208.81|0
1651803600000|2022-05-06 02:20:00|212.53|209.73|212.67|209.87|213.14|210.34|212.22|209.42|0
1651803900000|2022-05-06 02:25:00|212.6|209.8|210.07|207.27|212.98|210.18|209.61|206.81|0
1651804200000|2022-05-06 02:30:00|209.91|207.11|209.76|206.96|209.91|207.11|208.54|205.74|0
1651804500000|2022-05-06 02:35:00|209.6|206.8|210.75|207.95|210.82|208.02|209.6|206.8|0
1651804800000|2022-05-06 02:40:00|210.97|208.17|210.97|208.17|211.43|208.63|210.66|207.86|0
1651805100000|2022-05-06 02:45:00|211.12|208.32|209.67|206.87|211.58|208.78|209.59|206.79|0
1651805400000|2022-05-06 02:50:00|209.59|206.79|209.13|206.33|210.04|207.24|208.97|206.17|0
1651805700000|2022-05-06 02:55:00|209.12|206.32|209.05|206.25|209.43|206.63|208.21|205.41|0
1651806000000|2022-05-06 03:00:00|208.51|205.71|208.59|205.79|208.74|205.94|207.15|204.35|0
1651806300000|2022-05-06 03:05:00|208.58|205.78|209.41|206.61|210.02|207.22|208.58|205.78|0
1651806600000|2022-05-06 03:10:00|209.49|206.69|210.02|207.22|210.02|207.22|209.26|206.46|0
1651806900000|2022-05-06 03:15:00|209.86|207.06|209.86|207.06|210.17|207.37|209.55|206.75|0
1651807200000|2022-05-06 03:20:00|209.71|206.91|208.79|205.99|210.01|207.21|208.64|205.84|0
1651807500000|2022-05-06 03:25:00|208.94|206.14|208.86|206.06|209.39|206.59|208.48|205.68|0
1651807800000|2022-05-06 03:30:00|208.78|205.98|206.35|203.55|209.09|206.29|206.05|203.25|0
1651808100000|2022-05-06 03:35:00|206.2|203.4|205.67|202.87|206.65|203.85|204.85|202.05|0
1651808400000|2022-05-06 03:40:00|205.59|202.79|204.99|202.19|206.65|203.85|204.99|202.19|0
1651808700000|2022-05-06 03:45:00|204.84|202.04|205.43|202.63|205.44|202.64|204.68|201.88|0
1651809000000|2022-05-06 03:50:00|205.28|202.48|203.03|200.23|205.28|202.48|202.73|199.93|0
1651809300000|2022-05-06 03:55:00|203.1|200.3|203.02|200.22|203.47|200.67|202.28|199.48|0
1651809600000|2022-05-06 04:00:00|203.1|200.3|203.17|200.37|203.47|200.67|202.87|200.07|0
1651809900000|2022-05-06 04:05:00|203.02|200.22|203.01|200.21|203.17|200.37|202.41|199.61|0
1651810200000|2022-05-06 04:10:00|202.86|200.06|203.6|200.8|203.75|200.95|202.71|199.91|0
1651810500000|2022-05-06 04:15:00|203.53|200.73|205.7|202.9|205.85|203.05|203.45|200.65|0
1651810800000|2022-05-06 04:20:00|205.78|202.98|205.24|202.44|206.83|204.03|204.94|202.14|0
1651811100000|2022-05-06 04:25:00|205.17|202.37|206.29|203.49|206.82|204.02|204.94|202.14|0
1651811400000|2022-05-06 04:30:00|205.99|203.19|206.14|203.34|207.2|204.4|205.83|203.03|0
1651811700000|2022-05-06 04:35:00|206.21|203.41|206.28|203.48|206.58|203.78|205.83|203.03|0
1651812000000|2022-05-06 04:40:00|206.36|203.56|206.73|203.93|207.04|204.24|206.36|203.56|0
1651812300000|2022-05-06 04:45:00|206.88|204.08|207.78|204.98|208.24|205.44|206.88|204.08|0
1651812600000|2022-05-06 04:50:00|207.71|204.91|206.87|204.07|207.71|204.91|206.72|203.92|0
1651812900000|2022-05-06 04:55:00|206.8|204|206.11|203.31|207.02|204.22|205.96|203.16|0
1651813200000|2022-05-06 05:00:00|206.56|203.76|207.77|204.97|209.59|206.79|206.56|203.76|0
1651813500000|2022-05-06 05:05:00|207.31|204.51|208.97|206.17|209.21|206.41|206.4|203.6|0
1651813800000|2022-05-06 05:10:00|208.82|206.02|208.97|206.17|209.58|206.78|208.21|205.41|0
1651814100000|2022-05-06 05:15:00|208.82|206.02|206.69|203.89|209.58|206.78|206.62|203.82|0
1651814400000|2022-05-06 05:20:00|206.54|203.74|207.14|204.34|207.44|204.64|206.38|203.58|0
1651814700000|2022-05-06 05:25:00|207.06|204.26|206.22|203.42|208.04|205.24|205.77|202.97|0
1651815000000|2022-05-06 05:30:00|206.15|203.35|206.52|203.72|207.36|204.56|205.77|202.97|0
1651815300000|2022-05-06 05:35:00|206.67|203.87|205.61|202.81|207.58|204.78|205.61|202.81|0
1651815600000|2022-05-06 05:40:00|205.76|202.96|207.11|204.31|207.72|204.92|205.69|202.89|0
1651815900000|2022-05-06 05:45:00|207.04|204.24|207.87|205.07|208.17|205.37|206.59|203.79|0
1651816200000|2022-05-06 05:50:00|207.56|204.76|206.05|203.25|207.71|204.91|205.89|203.09|0
1651816500000|2022-05-06 05:55:00|206.35|203.55|206.42|203.62|208.16|205.36|206.19|203.39|0
1651816800000|2022-05-06 06:00:00|206.34|203.54|203.33|200.53|207.1|204.3|203.33|200.53|0
1651817100000|2022-05-06 06:05:00|203.63|200.83|202.8|200|204.23|201.43|202.43|199.63|0
1651817400000|2022-05-06 06:10:00|202.73|199.93|202.27|199.47|203.02|200.22|202.12|199.32|0
1651817700000|2022-05-06 06:15:00|202.12|199.32|203.84|201.04|204.96|202.16|202.12|199.32|0
1651818000000|2022-05-06 06:20:00|203.76|200.96|203.16|200.36|203.99|201.19|202.34|199.54|0
1651818300000|2022-05-06 06:25:00|203.31|200.51|207.97|205.17|207.97|205.17|203.31|200.51|0
1651818600000|2022-05-06 06:30:00|207.82|205.02|204.19|201.39|207.97|205.17|204.19|201.39|0
1651818900000|2022-05-06 06:35:00|204.04|201.24|202.39|199.59|205.4|202.6|202.1|199.3|0
1651819200000|2022-05-06 06:40:00|202.24|199.44|202.39|199.59|203.74|200.94|202.09|199.29|0
1651819500000|2022-05-06 06:45:00|202.32|199.52|204.48|201.68|204.48|201.68|202.09|199.29|0
1651819800000|2022-05-06 06:50:00|204.63|201.83|206.13|203.33|206.13|203.33|203.96|201.16|0
1651820100000|2022-05-06 06:55:00|206.43|203.63|208.63|205.83|208.85|206.05|205.07|202.27|0
1651820400000|2022-05-06 07:00:00|209.16|206.36|210.37|207.57|213.14|210.34|209.16|206.36|0
1651820700000|2022-05-06 07:05:00|210.02|207.62|212.62|210.22|212.86|210.46|209.87|207.47|0
1651821000000|2022-05-06 07:10:00|212.93|210.53|211.01|208.61|214.63|212.23|211.01|208.61|0
1651821300000|2022-05-06 07:15:00|210.77|208.37|209.85|207.45|212.46|210.06|209.85|207.45|0
1651821600000|2022-05-06 07:20:00|210.08|207.68|214.46|212.06|214.69|212.29|210.08|207.68|0
1651821900000|2022-05-06 07:25:00|214.61|212.21|214.15|211.75|215.69|213.29|211.94|209.54|0
1651822200000|2022-05-06 07:30:00|214.3|211.9|220.33|217.93|220.33|217.93|214.3|211.9|0
1651822500000|2022-05-06 07:35:00|220.17|217.77|221.35|218.95|221.74|219.34|219.23|216.83|0
1651822800000|2022-05-06 07:40:00|221.27|218.87|221.22|218.82|224.21|221.81|220.75|218.35|0
1651823100000|2022-05-06 07:45:00|221.38|218.98|219.97|217.57|222.16|219.76|218.88|216.48|0
1651823400000|2022-05-06 07:50:00|219.89|217.49|215.55|213.15|221.14|218.74|214.54|212.14|0
1651823700000|2022-05-06 07:55:00|215.31|212.91|211.35|208.95|215.93|213.53|211.2|208.8|0
1651824000000|2022-05-06 08:00:00|211.2|208.8|212.63|210.23|215.73|213.33|211.2|208.8|0
1651824300000|2022-05-06 08:05:00|212.48|210.08|210.86|208.46|213.56|211.16|208.5|206.1|0
1651824600000|2022-05-06 08:10:00|210.94|208.54|212.01|209.61|212.7|210.3|209.71|207.31|0
1651824900000|2022-05-06 08:15:00|212.16|209.76|207.87|205.47|214.01|211.61|206.96|204.56|0
1651825200000|2022-05-06 08:20:00|207.57|205.17|209.01|206.61|209.78|207.38|207.42|205.02|0
1651825500000|2022-05-06 08:25:00|209.09|206.69|207.56|205.16|210.15|207.75|207.1|204.7|0
1651825800000|2022-05-06 08:30:00|207.26|204.86|204.07|201.67|207.49|205.09|202.39|199.99|0
1651826100000|2022-05-06 08:35:00|204|201.6|204.82|202.42|206.18|203.78|204|201.6|0
1651826400000|2022-05-06 08:40:00|205.27|202.87|207.69|205.29|207.85|205.45|204.89|202.49|0
1651826700000|2022-05-06 08:45:00|207.62|205.22|207.23|204.83|208.15|205.75|205.56|203.16|0
1651827000000|2022-05-06 08:50:00|207.08|204.68|213.44|211.04|213.98|211.58|206.93|204.53|0
1651827300000|2022-05-06 08:55:00|213.83|211.43|212.67|210.27|213.83|211.43|210.28|207.88|0
1651827600000|2022-05-06 09:00:00|213.05|210.65|211.42|209.02|214.04|211.64|211.27|208.87|0
1651827900000|2022-05-06 09:05:00|211.27|208.87|213.73|211.33|214.35|211.95|210.96|208.56|0
1651828200000|2022-05-06 09:10:00|213.88|211.48|212.95|210.55|213.88|211.48|211.26|208.86|0
1651828500000|2022-05-06 09:15:00|213.03|210.63|215.42|213.02|216.67|214.27|212.33|209.93|0
1651828800000|2022-05-06 09:20:00|215.58|213.18|217.91|215.51|218.85|216.45|213.41|211.01|0
1651829100000|2022-05-06 09:25:00|217.29|214.89|218.06|215.66|218.77|216.37|216.9|214.5|0
1651829400000|2022-05-06 09:30:00|218.38|215.98|213.85|211.45|218.38|215.98|213.55|211.15|0
1651829700000|2022-05-06 09:35:00|213.78|211.38|212.31|209.91|215.4|213|212.15|209.75|0
1651830000000|2022-05-06 09:40:00|212|209.6|211.76|209.36|213.31|210.91|211.69|209.29|0
1651830300000|2022-05-06 09:45:00|211.68|209.28|211.06|208.66|211.84|209.44|209.08|206.68|0
1651830600000|2022-05-06 09:50:00|211.14|208.74|208.92|206.52|211.6|209.2|208.76|206.36|0
1651830900000|2022-05-06 09:55:00|209.22|206.82|208.53|206.13|210.37|207.97|207.92|205.52|0
1651831200000|2022-05-06 10:00:00|208.45|206.05|210.28|207.88|211.05|208.65|208.45|206.05|0
1651831500000|2022-05-06 10:05:00|210.43|208.03|211.74|209.34|211.89|209.49|207.99|205.59|0
1651831800000|2022-05-06 10:10:00|211.66|209.26|212.42|210.02|214.28|211.88|209.81|207.41|0
1651832100000|2022-05-06 10:15:00|212.5|210.1|212.57|210.17|214.43|212.03|212.11|209.71|0
1651832400000|2022-05-06 10:20:00|212.5|210.1|210.95|208.55|213.03|210.63|209.95|207.55|0
1651832700000|2022-05-06 10:25:00|210.87|208.47|209.18|206.78|210.87|208.47|209.03|206.63|0
1651833000000|2022-05-06 10:30:00|209.26|206.86|210.25|207.85|210.25|207.85|206.9|204.5|0
1651833300000|2022-05-06 10:35:00|210.33|207.93|209.4|207|211.32|208.92|209.17|206.77|0
1651833600000|2022-05-06 10:40:00|209.25|206.85|210.54|208.14|211.62|209.22|209.25|206.85|0
1651833900000|2022-05-06 10:45:00|210.62|208.22|210.35|207.95|211.62|209.22|210.04|207.64|0
1651834200000|2022-05-06 10:50:00|210.43|208.03|212.8|210.4|213.42|211.02|209.89|207.49|0
1651834500000|2022-05-06 10:55:00|213.11|210.71|212.64|210.24|215.27|212.87|212.26|209.86|0
1651834800000|2022-05-06 11:00:00|212.48|210.08|215.96|213.56|216.04|213.64|212.41|210.01|0
1651835100000|2022-05-06 11:05:00|215.88|213.48|216.89|214.49|217.67|215.27|214.95|212.55|0
1651835400000|2022-05-06 11:10:00|216.81|214.41|219.78|217.38|220.25|217.85|216.81|214.41|0
1651835700000|2022-05-06 11:15:00|219.62|217.22|221.58|219.18|221.58|219.18|217.35|214.95|0
1651836000000|2022-05-06 11:20:00|221.43|219.03|219.38|216.98|221.43|219.03|218.76|216.36|0
1651836300000|2022-05-06 11:25:00|219.31|216.91|220.87|218.47|221.58|219.18|219.31|216.91|0
1651836600000|2022-05-06 11:30:00|221.1|218.7|220.31|217.91|223.46|221.06|220.31|217.91|0
1651836900000|2022-05-06 11:35:00|220.08|217.68|218.27|215.87|221.8|219.4|218.27|215.87|0
1651837200000|2022-05-06 11:40:00|218.43|216.03|217.25|214.85|219.21|216.81|217.25|214.85|0
1651837500000|2022-05-06 11:45:00|217.17|214.77|218.41|216.01|218.42|216.02|217.17|214.77|0
1651837800000|2022-05-06 11:50:00|218.18|215.78|218.33|215.93|218.96|216.56|217.56|215.16|0
1651838100000|2022-05-06 11:55:00|218.25|215.85|216.85|214.45|218.96|216.56|215.76|213.36|0
1651838400000|2022-05-06 12:00:00|217.31|214.91|214.83|212.43|217.47|215.07|214.44|212.04|0
1651838700000|2022-05-06 12:05:00|214.91|212.51|213.28|210.88|216.06|213.66|212.66|210.26|0
1651839000000|2022-05-06 12:10:00|212.82|210.42|212.93|210.53|213.4|211|211.55|209.15|0
1651839300000|2022-05-06 12:15:00|213.09|210.69|212.31|209.91|213.7|211.3|212|209.6|0
1651839600000|2022-05-06 12:20:00|212.16|209.76|214.16|211.76|214.78|212.38|212.16|209.76|0
1651839900000|2022-05-06 12:25:00|214|211.6|212.3|209.9|216.17|213.77|210.38|207.98|0
1651840200000|2022-05-06 12:30:00|212.07|209.67|204.86|202.46|212.07|209.67|199.15|196.75|0
1651840500000|2022-05-06 12:35:00|204.1|201.7|198.11|195.71|205.46|203.06|196.48|194.08|0
1651840800000|2022-05-06 12:40:00|198.56|196.16|205.35|202.95|205.51|203.11|198.11|195.71|0
1651841100000|2022-05-06 12:45:00|205.05|202.65|214.24|211.84|214.31|211.91|204.74|202.34|0
1651841400000|2022-05-06 12:50:00|213.61|211.21|216.04|213.64|216.67|214.27|211.66|209.26|0
1651841700000|2022-05-06 12:55:00|216.12|213.72|221.25|218.85|221.88|219.48|215.15|212.75|0
1651842000000|2022-05-06 13:00:00|221.56|219.16|223.78|221.38|223.78|221.38|218.87|216.47|0
1651842300000|2022-05-06 13:05:00|223.15|220.75|223.14|220.74|223.78|221.38|220.45|218.05|0
1651842600000|2022-05-06 13:10:00|223.46|221.06|217.76|215.36|223.46|221.06|216.98|214.58|0
1651842900000|2022-05-06 13:15:00|217.92|215.52|217.13|214.73|221.07|218.67|216.97|214.57|0
1651843200000|2022-05-06 13:20:00|216.97|214.57|217.28|214.88|219.32|216.92|215.25|212.85|0
1651843500000|2022-05-06 13:25:00|216.97|214.57|219.63|217.23|219.63|217.23|215.87|213.47|0
1651843800000|2022-05-06 13:30:00|218.84|216.44|228.1|225.7|228.1|225.7|215.79|213.39|0
1651844100000|2022-05-06 13:35:00|227.78|225.38|241.62|239.22|242.12|239.72|227.78|225.38|0
1651844400000|2022-05-06 13:40:00|241.29|238.89|243.61|241.21|243.69|241.29|234.25|231.85|0
1651844700000|2022-05-06 13:45:00|243.44|241.04|248.64|246.24|254.03|251.63|241.78|239.38|0
1651845000000|2022-05-06 13:50:00|249.31|246.91|256.15|253.75|257.67|255.27|246.65|244.25|0
1651845300000|2022-05-06 13:55:00|255.99|253.59|255.64|253.24|260.88|258.48|253.48|251.08|0
1651845600000|2022-05-06 14:00:00|256.48|254.08|251.23|248.83|258|255.6|251.23|248.83|0
1651845900000|2022-05-06 14:05:00|250.73|248.33|246.35|243.95|250.73|248.33|236.58|234.18|0
1651846200000|2022-05-06 14:10:00|247.86|245.46|243.7|241.3|251.41|249.01|239.11|236.71|0
1651846500000|2022-05-06 14:15:00|242.71|240.31|222.89|220.49|242.71|240.31|215.78|213.38|0
1651846800000|2022-05-06 14:20:00|224|221.6|223.68|221.28|228.32|225.92|219.72|217.32|0
1651847100000|2022-05-06 14:25:00|221.14|218.74|229.44|227.04|229.44|227.04|218.3|215.9|0
1651847400000|2022-05-06 14:30:00|230.74|228.34|233.34|230.94|234.15|231.75|223.35|220.95|0
1651847700000|2022-05-06 14:35:00|233.99|231.59|238.63|236.23|243.59|241.19|232.68|230.28|0
1651848000000|2022-05-06 14:40:00|237.32|234.92|233.57|231.17|240.61|238.21|230.34|227.94|0
1651848300000|2022-05-06 14:45:00|235.52|233.12|216.02|213.62|235.52|233.12|214.15|211.75|0
1651848600000|2022-05-06 14:50:00|214.54|212.14|211.2|208.8|220.42|218.02|211.2|208.8|0
1651848900000|2022-05-06 14:55:00|210.59|208.19|207.67|205.27|213.99|211.59|203.77|201.37|0
1651849200000|2022-05-06 15:00:00|208.36|205.96|212.85|210.45|214.42|212.02|206.21|203.81|0
1651849500000|2022-05-06 15:05:00|212.39|209.99|212.39|209.99|215.67|213.27|210.36|207.96|0
1651849800000|2022-05-06 15:10:00|212.55|210.15|206.29|203.89|218.43|216.03|206.29|203.89|0
1651850100000|2022-05-06 15:15:00|205.52|203.12|204.88|202.48|207.06|204.66|201.7|199.3|0
1651850400000|2022-05-06 15:20:00|204.12|201.72|196.92|194.52|206.71|204.31|194.99|192.59|0
1651850700000|2022-05-06 15:25:00|196.78|194.38|202.05|199.65|203.03|200.63|196.59|194.19|0
1651851000000|2022-05-06 15:30:00|201.37|198.97|213.04|210.64|213.59|211.19|201.37|198.97|0
1651851300000|2022-05-06 15:35:00|212.42|210.02|223.35|220.95|223.76|221.36|212.1|209.7|0
1651851600000|2022-05-06 15:40:00|223.03|220.63|220.47|218.07|223.51|221.11|217.94|215.54|0
1651851900000|2022-05-06 15:45:00|220.95|218.55|220.72|218.32|224.87|222.47|220.25|217.85|0
1651852200000|2022-05-06 15:50:00|221.51|219.11|225.58|223.18|225.82|223.42|215.37|212.97|0
1651852500000|2022-05-06 15:55:00|225.34|222.94|227.26|224.86|229.45|227.05|222.62|220.22|0
1651852800000|2022-05-06 16:00:00|227.43|225.03|217.08|214.68|229.45|227.05|216.76|214.36|0
1651853100000|2022-05-06 16:05:00|216.92|214.52|215.51|213.11|217.23|214.83|207.47|205.07|0
1651853400000|2022-05-06 16:10:00|215.04|212.64|225.16|222.76|226.85|224.45|215.04|212.64|0
1651853700000|2022-05-06 16:15:00|225.8|223.4|228.13|225.73|228.13|225.73|220.06|217.66|0
1651854000000|2022-05-06 16:20:00|227.73|225.33|217.06|214.66|227.97|225.57|213.47|211.07|0
1651854300000|2022-05-06 16:25:00|216.43|214.03|214.55|212.15|218.78|216.38|212.69|210.29|0
1651854600000|2022-05-06 16:30:00|215.02|212.62|211.28|208.88|218.78|216.38|210.67|208.27|0
1651854900000|2022-05-06 16:35:00|210.82|208.42|214.69|212.29|220.83|218.43|208.97|206.57|0
1651855200000|2022-05-06 16:40:00|214.54|212.14|212.46|210.06|217.04|214.64|212.3|209.9|0
1651855500000|2022-05-06 16:45:00|212.77|210.37|213.85|211.45|213.85|211.45|210.14|207.74|0
1651855800000|2022-05-06 16:50:00|213.07|210.67|209.75|207.35|219.16|216.76|207.54|205.14|0
1651856100000|2022-05-06 16:55:00|210.75|208.35|205.63|203.23|210.9|208.5|203.22|200.82|0
1651856400000|2022-05-06 17:00:00|204.35|201.95|202.48|200.08|208.64|206.24|202.33|199.93|0
1651856700000|2022-05-06 17:05:00|202.78|200.38|207.81|205.41|211.53|209.13|202.78|200.38|0
1651857000000|2022-05-06 17:10:00|208.48|206.08|212.14|209.74|212.29|209.89|206.9|204.5|0
1651857300000|2022-05-06 17:15:00|211.83|209.43|215.99|213.59|218.55|216.15|210.3|207.9|0
1651857600000|2022-05-06 17:20:00|216.62|214.22|211.74|209.34|217.42|215.02|208.17|205.77|0
1651857900000|2022-05-06 17:25:00|212.68|210.28|210.55|208.15|215.5|213.1|207.44|205.04|0
1651858200000|2022-05-06 17:30:00|210.46|208.06|208.44|206.04|211.56|209.16|206.43|204.03|0
1651858500000|2022-05-06 17:35:00|207.82|205.42|215.33|212.93|218.35|215.95|205.19|202.79|0
1651858800000|2022-05-06 17:40:00|214.94|212.54|212.7|210.3|218.5|216.1|209.99|207.59|0
1651859100000|2022-05-06 17:45:00|212.23|209.83|215.71|213.31|218.02|215.62|209.73|207.33|0
1651859400000|2022-05-06 17:50:00|215.39|212.99|222.9|220.5|224.6|222.2|214.45|212.05|0
1651859700000|2022-05-06 17:55:00|223.54|221.14|223.21|220.81|225.16|222.76|222.25|219.85|0
1651860000000|2022-05-06 18:00:00|223.7|221.3|224.99|222.59|225.64|223.24|219.6|217.2|0
1651860300000|2022-05-06 18:05:00|225.64|223.24|233.02|230.62|233.02|230.62|225.64|223.24|0
1651860600000|2022-05-06 18:10:00|232.94|230.54|227.26|224.86|233.18|230.78|225.31|222.91|0
1651860900000|2022-05-06 18:15:00|226.61|224.21|228.07|225.67|228.4|226|222.87|220.47|0
1651861200000|2022-05-06 18:20:00|229.54|227.14|228.97|226.57|231.02|228.62|226.03|223.63|0
1651861500000|2022-05-06 18:25:00|230.03|227.63|232|229.6|234.83|232.43|228.88|226.48|0
1651861800000|2022-05-06 18:30:00|231.67|229.27|236.23|233.83|237.15|234.75|229.21|226.81|0
1651862100000|2022-05-06 18:35:00|235.98|233.58|236.8|234.4|238.64|236.24|233.83|231.43|0
1651862400000|2022-05-06 18:40:00|236.64|234.24|237.88|235.48|238.13|235.73|232.67|230.27|0
1651862700000|2022-05-06 18:45:00|238.3|235.9|228.9|226.5|238.79|236.39|228.9|226.5|0
1651863000000|2022-05-06 18:50:00|229.88|227.48|224.2|221.8|230.2|227.8|223.48|221.08|0
1651863300000|2022-05-06 18:55:00|221.47|219.07|232.41|230.01|232.41|230.01|221.47|219.07|0
1651863600000|2022-05-06 19:00:00|232.49|230.09|230.51|228.11|235.62|233.22|230.19|227.79|0
1651863900000|2022-05-06 19:05:00|231.66|229.26|237.44|235.04|239.27|236.87|229.53|227.13|0
1651864200000|2022-05-06 19:10:00|236.77|234.37|237.43|235.03|237.94|235.54|232.8|230.4|0
1651864500000|2022-05-06 19:15:00|237.27|234.87|234.94|232.54|240.43|238.03|234.28|231.88|0
1651864800000|2022-05-06 19:20:00|235.77|233.37|240.93|238.53|241.44|239.04|235.44|233.04|0
1651865100000|2022-05-06 19:25:00|240.43|238.03|234.43|232.03|242.44|240.04|232.62|230.22|0
1651865400000|2022-05-06 19:30:00|234.6|232.2|228.04|225.64|234.6|232.2|226.58|224.18|0
1651865700000|2022-05-06 19:35:00|227.71|225.31|213.36|210.96|227.71|225.31|212.89|210.49|0
1651866000000|2022-05-06 19:40:00|212.97|210.57|218.39|215.99|219.59|217.19|211.96|209.56|0
1651866300000|2022-05-06 19:45:00|217.6|215.2|212.26|209.86|220.62|218.22|208.85|206.45|0
1651866600000|2022-05-06 19:50:00|210.08|207.68|215.07|212.67|215.54|213.14|206.31|203.91|0
1651866900000|2022-05-06 19:55:00|216.1|213.7|215.85|213.45|219.18|216.78|213.97|211.57|0
1651867200000|2022-05-06 20:00:00|217.27|214.87|223.08|220.68|223.08|220.68|217.11|214.71|0
1651867500000|2022-05-06 20:05:00|223.24|220.84|218.03|215.63|224.43|222.03|216.75|214.35|0
1651867800000|2022-05-06 20:10:00|217.87|215.47|221.11|218.71|221.43|219.03|217.87|215.47|0
1652079900000|2022-05-09 07:05:00|235.57|233.17|234.98|232.58|237.74|235.34|234.4|232|0
1652080200000|2022-05-09 07:10:00|234.82|232.42|231.9|229.5|234.9|232.5|231.5|229.1|0
1652080500000|2022-05-09 07:15:00|231.99|229.59|237.14|234.74|237.14|234.74|231.24|228.84|0
1652080800000|2022-05-09 07:20:00|236.98|234.58|241.68|239.28|242.7|240.3|236.47|234.07|0
1652081100000|2022-05-09 07:25:00|242.19|239.79|240.58|238.18|243.29|240.89|239.74|237.34|0
1652081400000|2022-05-09 07:30:00|240.24|237.84|235.54|233.14|241.59|239.19|235.54|233.14|0
1652081700000|2022-05-09 07:35:00|235.2|232.8|236.03|233.63|237.29|234.89|234.46|232.06|0
1652082000000|2022-05-09 07:40:00|235.86|233.46|239.81|237.41|239.81|237.41|235.86|233.46|0
1652082300000|2022-05-09 07:45:00|239.72|237.32|238.96|236.56|240.56|238.16|238.37|235.97|0
1652082600000|2022-05-09 07:50:00|239.13|236.73|243.09|240.69|244.62|242.22|238.45|236.05|0
1652082900000|2022-05-09 07:55:00|242.92|240.52|245.47|243.07|246.67|244.27|240.36|237.96|0
1652083200000|2022-05-09 08:00:00|245.64|243.24|248.39|245.99|250.12|247.72|245.47|243.07|0
1652083500000|2022-05-09 08:05:00|248.48|246.08|245.46|243.06|249.6|247.2|245.29|242.89|0
1652083800000|2022-05-09 08:10:00|245.55|243.15|246.14|243.74|246.83|244.43|244.43|242.03|0
1652084100000|2022-05-09 08:15:00|246.4|244|248.37|245.97|248.81|246.41|244.43|242.03|0
1652084400000|2022-05-09 08:20:00|248.29|245.89|250.09|247.69|250.27|247.87|246.65|244.25|0
1652084700000|2022-05-09 08:25:00|249.92|247.52|250.26|247.86|251.48|249.08|248.28|245.88|0
1652085000000|2022-05-09 08:30:00|250.18|247.78|258.79|256.39|258.97|256.57|249.4|247|0
1652085300000|2022-05-09 08:35:00|258.88|256.48|256.26|253.86|260.11|257.71|256.26|253.86|0
1652085600000|2022-05-09 08:40:00|255.91|253.51|255.81|253.41|256.69|254.29|254.08|251.68|0
1652085900000|2022-05-09 08:45:00|255.73|253.33|251.47|249.07|255.73|253.33|251.3|248.9|0
1652086200000|2022-05-09 08:50:00|251.56|249.16|250.95|248.55|251.99|249.59|249.75|247.35|0
1652086500000|2022-05-09 08:55:00|250.78|248.38|251.81|249.41|253.46|251.06|249.84|247.44|0
1652086800000|2022-05-09 09:00:00|252.07|249.67|252.32|249.92|252.67|250.27|251.29|248.89|0
1652087100000|2022-05-09 09:05:00|251.98|249.58|253.1|250.7|253.7|251.3|251.55|249.15|0
1652087400000|2022-05-09 09:10:00|253.18|250.78|249.38|246.98|253.18|250.78|249.21|246.81|0
1652087700000|2022-05-09 09:15:00|249.21|246.81|251.36|248.96|252.65|250.25|248.87|246.47|0
1652088000000|2022-05-09 09:20:00|251.44|249.04|251.44|249.04|252.22|249.82|248.26|245.86|0
1652088300000|2022-05-09 09:25:00|251.61|249.21|255.77|253.37|256.46|254.06|250.58|248.18|0
1652088600000|2022-05-09 09:30:00|255.59|253.19|257.33|254.93|257.33|254.93|254.55|252.15|0
1652088900000|2022-05-09 09:35:00|257.42|255.02|259.43|257.03|260.31|257.91|256.98|254.58|0
1652089200000|2022-05-09 09:40:00|259.25|256.85|256.8|254.4|260.48|258.08|256.02|253.62|0
1652089500000|2022-05-09 09:45:00|256.97|254.57|259.45|257.05|260.77|258.37|256.27|253.87|0
1652089800000|2022-05-09 09:50:00|259.28|256.88|258.66|256.26|259.71|257.31|256.66|254.26|0
1652090100000|2022-05-09 09:55:00|258.75|256.35|257.6|255.2|261.81|259.41|257.17|254.77|0
1652090400000|2022-05-09 10:00:00|257.78|255.38|258.65|256.25|259|256.6|256.56|254.16|0
1652090700000|2022-05-09 10:05:00|258.47|256.07|259.34|256.94|260.48|258.08|256.9|254.5|0
1652091000000|2022-05-09 10:10:00|259.52|257.12|261.09|258.69|261.44|259.04|259.34|256.94|0
1652091300000|2022-05-09 10:15:00|261.44|259.04|260.21|257.81|261.53|259.13|258.98|256.58|0
1652091600000|2022-05-09 10:20:00|260.03|257.63|261.35|258.95|261.43|259.03|259.15|256.75|0
1652091900000|2022-05-09 10:25:00|261.08|258.68|261.6|259.2|263.72|261.32|260.29|257.89|0
1652092200000|2022-05-09 10:30:00|261.42|259.02|265.12|262.72|265.84|263.44|261.25|258.85|0
1652092500000|2022-05-09 10:35:00|265.48|263.08|268.32|265.92|268.32|265.92|264.95|262.55|0
1652092800000|2022-05-09 10:40:00|268.14|265.74|270.1|267.7|270.28|267.88|267.61|265.21|0
1652093100000|2022-05-09 10:45:00|270.01|267.61|268.66|266.26|273.33|270.93|268.66|266.26|0
1652093400000|2022-05-09 10:50:00|268.84|266.44|271.14|268.74|273.69|271.29|268.31|265.91|0
1652093700000|2022-05-09 10:55:00|271.23|268.83|270.24|267.84|272.21|269.81|268.99|266.59|0
1652094000000|2022-05-09 11:00:00|269.52|267.12|267.38|264.98|270.41|268.01|266.23|263.83|0
1652094300000|2022-05-09 11:05:00|267.65|265.25|268.26|265.86|268.8|266.4|265.07|262.67|0
1652094600000|2022-05-09 11:10:00|268.44|266.04|269.15|266.75|270.94|268.54|267.2|264.8|0
1652094900000|2022-05-09 11:15:00|269.69|267.29|270.85|268.45|271.83|269.43|268.44|266.04|0
1652095200000|2022-05-09 11:20:00|270.93|268.53|273.57|271.17|275.9|273.5|270.93|268.53|0
1652095500000|2022-05-09 11:25:00|273.75|271.35|274.28|271.88|274.82|272.42|273.2|270.8|0
1652095800000|2022-05-09 11:30:00|274.46|272.06|270.87|268.47|275.9|273.5|270.87|268.47|0
1652096100000|2022-05-09 11:35:00|270.7|268.3|271.94|269.54|272.3|269.9|268.21|265.81|0
1652096400000|2022-05-09 11:40:00|271.58|269.18|272.62|270.22|274.85|272.45|270.4|268|0
1652096700000|2022-05-09 11:45:00|272.53|270.13|267.73|265.33|273.6|271.2|267.56|265.16|0
1652097000000|2022-05-09 11:50:00|268.09|265.69|263.75|261.35|269.06|266.66|263.4|261|0
1652097300000|2022-05-09 11:55:00|263.57|261.17|263.04|260.64|265.33|262.93|261.12|258.72|0
1652097600000|2022-05-09 12:00:00|262.87|260.47|260.31|257.91|266.3|263.9|260.31|257.91|0
1652097900000|2022-05-09 12:05:00|260.13|257.73|259.26|256.86|261.88|259.48|255.61|253.21|0
1652098200000|2022-05-09 12:10:00|259.43|257.03|261.17|258.77|262.4|260|258.91|256.51|0
1652098500000|2022-05-09 12:15:00|261.35|258.95|264.68|262.28|265.31|262.91|260.82|258.42|0
1652098800000|2022-05-09 12:20:00|265.04|262.64|262.21|259.81|265.39|262.99|261.69|259.29|0
1652099100000|2022-05-09 12:25:00|262.39|259.99|265.56|263.16|265.56|263.16|262.21|259.81|0
1652099400000|2022-05-09 12:30:00|265.47|263.07|263.43|261.03|267.5|265.1|262.56|260.16|0
1652099700000|2022-05-09 12:35:00|263.61|261.21|258.35|255.95|264.49|262.09|258.35|255.95|0
1652100000000|2022-05-09 12:40:00|258.18|255.78|256.78|254.38|258.7|256.3|254.53|252.13|0
1652100300000|2022-05-09 12:45:00|256.26|253.86|254.92|252.52|259.39|256.99|254.75|252.35|0
1652100600000|2022-05-09 12:50:00|254.75|252.35|252.74|250.34|255.44|253.04|252.48|250.08|0
1652100900000|2022-05-09 12:55:00|252.83|250.43|256.83|254.43|257.01|254.61|252.65|250.25|0
1652101200000|2022-05-09 13:00:00|256.66|254.26|255.95|253.55|258.76|256.36|255.78|253.38|0
1652101500000|2022-05-09 13:05:00|255.78|253.38|255.77|253.37|257.7|255.3|255.08|252.68|0
1652101800000|2022-05-09 13:10:00|256.12|253.72|249.86|247.46|257.17|254.77|249.86|247.46|0
1652102100000|2022-05-09 13:15:00|249.17|246.77|254.02|251.62|254.19|251.79|248.83|246.43|0
1652102400000|2022-05-09 13:20:00|253.93|251.53|252.97|250.57|255.94|253.54|252.97|250.57|0
1652102700000|2022-05-09 13:25:00|253.14|250.74|256.37|253.97|256.37|253.97|252.1|249.7|0
1652103000000|2022-05-09 13:30:00|255.49|253.09|257.32|254.92|263.68|261.28|252.27|249.87|0
1652103300000|2022-05-09 13:35:00|256.1|253.7|253.37|250.97|260.38|257.98|247.85|245.45|0
1652103600000|2022-05-09 13:40:00|252.33|249.93|255.69|253.29|261.25|258.85|251.55|249.15|0
1652103900000|2022-05-09 13:45:00|255.08|252.68|266.04|263.64|270.77|268.37|255.08|252.68|0
1652104200000|2022-05-09 13:50:00|265.5|263.1|252.48|250.08|268.35|265.95|251.62|249.22|0
1652104500000|2022-05-09 13:55:00|253.08|250.68|257.71|255.31|261.58|259.18|251.68|249.28|0
1652104800000|2022-05-09 14:00:00|258.59|256.19|261.57|259.17|265.48|263.08|255.09|252.69|0
1652105100000|2022-05-09 14:05:00|261.75|259.35|273.28|270.88|273.28|270.88|259.28|256.88|0
1652105400000|2022-05-09 14:10:00|272.74|270.34|263.32|260.92|272.74|270.34|260.16|257.76|0
1652105700000|2022-05-09 14:15:00|264.02|261.62|268.54|266.14|270.14|267.74|260.16|257.76|0
1652106000000|2022-05-09 14:20:00|268.98|266.58|275.42|273.02|275.42|273.02|266.67|264.27|0
1652106300000|2022-05-09 14:25:00|276.33|273.93|276.86|274.46|278.31|275.91|271.65|269.25|0
1652106600000|2022-05-09 14:30:00|278.23|275.83|275.6|273.2|281.04|278.64|275.05|272.65|0
1652106900000|2022-05-09 14:35:00|276.23|273.83|285.79|283.39|286.34|283.94|275.33|272.93|0
1652107200000|2022-05-09 14:40:00|285.61|283.21|277.75|275.35|285.61|283.21|276.49|274.09|0
1652107500000|2022-05-09 14:45:00|276.67|274.27|276.22|273.82|279.02|276.62|272.89|270.49|0
1652107800000|2022-05-09 14:50:00|276.67|274.27|285.41|283.01|285.41|283.01|273.61|271.21|0
1652108100000|2022-05-09 14:55:00|285.96|283.56|288.75|286.35|289.06|286.66|281.02|278.62|0
1652108400000|2022-05-09 15:00:00|288.94|286.54|286.54|284.14|290.41|288.01|283.91|281.51|0
1652108700000|2022-05-09 15:05:00|287.09|284.69|287.27|284.87|291.61|289.21|287.09|284.69|0
1652109000000|2022-05-09 15:10:00|288.01|285.61|288.92|286.52|291.42|289.02|283.7|281.3|0
1652109300000|2022-05-09 15:15:00|289.29|286.89|287.45|285.05|289.66|287.26|283.24|280.84|0
1652109600000|2022-05-09 15:20:00|287.63|285.23|291.68|289.28|293.17|290.77|287.63|285.23|0
1652109900000|2022-05-09 15:25:00|292.05|289.65|294.83|292.43|295.77|293.37|291.5|289.1|0
1652110200000|2022-05-09 15:30:00|295.02|292.62|294.76|292.36|302.03|299.63|294.02|291.62|0
1652110500000|2022-05-09 15:35:00|294.58|292.18|286.67|284.27|296.06|293.66|286.13|283.73|0
1652110800000|2022-05-09 15:40:00|285.58|283.18|285.76|283.36|289.41|287.01|281.58|279.18|0
1652111100000|2022-05-09 15:45:00|286.3|283.9|286.38|283.98|287.76|285.36|282.19|279.79|0
1652111400000|2022-05-09 15:50:00|286.19|283.79|280.91|278.51|286.19|283.79|279.83|277.43|0
1652111700000|2022-05-09 15:55:00|280.37|277.97|282.72|280.32|284.72|282.32|278.38|275.98|0
1652112000000|2022-05-09 16:00:00|282.54|280.14|289.01|286.61|290.48|288.08|282.54|280.14|0
1652112300000|2022-05-09 16:05:00|289.1|286.7|277.5|275.1|289.47|287.07|272.73|270.33|0
1652112600000|2022-05-09 16:10:00|277.76|275.36|270.75|268.35|277.76|275.36|269.86|267.46|0
1652112900000|2022-05-09 16:15:00|271.29|268.89|266.97|264.09|271.29|268.89|263.87|261.23|0
1652113200000|2022-05-09 16:20:00|267.69|264.81|266.52|263.64|271.83|268.95|264.47|261.59|0
1652113500000|2022-05-09 16:25:00|266.61|263.73|270.22|267.34|273.81|270.93|264.82|261.94|0
1652113800000|2022-05-09 16:30:00|271.21|268.33|269.07|266.67|274.83|271.95|264.96|262.56|0
1652114100000|2022-05-09 16:35:00|268.71|266.31|281.1|278.22|281.1|278.22|268.71|266.31|0
1652114400000|2022-05-09 16:40:00|280.92|278.04|282.47|279.59|283.11|280.23|278.72|275.84|0
1652114700000|2022-05-09 16:45:00|282.93|280.05|284.03|281.15|285.69|282.81|282.19|279.31|0
1652115000000|2022-05-09 16:50:00|284.4|281.52|287.55|284.67|288.57|285.69|284.03|281.15|0
1652115300000|2022-05-09 16:55:00|287.92|285.04|288.84|285.96|289.21|286.33|285.14|282.26|0
1652115600000|2022-05-09 17:00:00|289.03|286.15|291.35|288.47|291.54|288.66|287.28|284.4|0
1652115900000|2022-05-09 17:05:00|291.72|288.84|290.18|287.78|291.9|289.02|288.51|285.87|0
1652116200000|2022-05-09 17:10:00|290.09|287.69|293.52|291.12|294.27|291.87|290.09|287.69|0
1652116500000|2022-05-09 17:15:00|293.62|291.22|287.76|285.36|293.89|291.49|286.66|284.26|0
1652116800000|2022-05-09 17:20:00|288.41|286.01|290.72|288.32|292.77|290.37|288.41|286.01|0
1652117100000|2022-05-09 17:25:00|290.53|288.13|282.29|279.89|290.72|288.32|282.11|279.71|0
1652117400000|2022-05-09 17:30:00|282.66|280.26|291.83|289.43|291.83|289.43|279.82|277.42|0
1652117700000|2022-05-09 17:35:00|291.92|289.52|292.29|289.89|295.29|292.89|291.46|289.06|0
1652118000000|2022-05-09 17:40:00|292.85|290.45|283.38|280.98|293.32|290.92|282.28|279.88|0
1652118300000|2022-05-09 17:45:00|283.2|280.8|287.44|285.04|288.09|285.69|281.36|278.96|0
1652118600000|2022-05-09 17:50:00|286.88|284.48|295.84|293.44|298.57|296.17|286.33|283.93|0
1652118900000|2022-05-09 17:55:00|296.21|293.81|290.41|288.01|296.59|294.19|288|285.6|0
1652119200000|2022-05-09 18:00:00|290.22|287.82|287.76|284.88|290.6|288.2|284.18|281.78|0
1652119500000|2022-05-09 18:05:00|287.94|285.06|290.55|287.67|293.36|290.48|285.53|282.65|0
1652119800000|2022-05-09 18:10:00|292.04|289.16|290.36|287.48|292.79|289.91|285.52|282.64|0
1652120100000|2022-05-09 18:15:00|290.54|287.66|283.76|280.88|290.54|287.66|282.56|279.68|0
1652120400000|2022-05-09 18:20:00|283.3|280.42|292.32|289.44|293.35|290.47|283.3|280.42|0
1652120700000|2022-05-09 18:25:00|292.22|289.34|294.17|291.29|296.54|293.66|292.03|289.15|0
1652121000000|2022-05-09 18:30:00|293.98|291.1|294.45|291.57|301.14|298.26|293.23|290.35|0
1652121300000|2022-05-09 18:35:00|296.23|293.35|294.72|291.84|297.17|294.29|289.87|286.99|0
1652121600000|2022-05-09 18:40:00|295.47|292.59|293.88|291|296.51|293.63|292.1|289.22|0
1652121900000|2022-05-09 18:45:00|294.9|292.02|294.15|291.27|295.27|292.39|286.34|283.46|0
1652122200000|2022-05-09 18:50:00|294.34|291.46|290.04|287.16|298.85|295.97|287.72|284.84|0
1652122500000|2022-05-09 18:55:00|289.29|286.41|285.59|282.71|289.48|286.6|282.46|279.58|0
1652122800000|2022-05-09 19:00:00|283.01|280.13|286.32|283.44|287.81|284.93|278.07|275.19|0
1652123100000|2022-05-09 19:05:00|286.69|283.81|286.13|283.25|287.8|284.92|276.97|274.09|0
1652123400000|2022-05-09 19:10:00|286.87|283.99|277.87|274.99|286.87|283.99|276.42|273.54|0
1652123700000|2022-05-09 19:15:00|277.15|274.27|283.18|280.3|285.12|282.24|275.69|272.81|0
1652124000000|2022-05-09 19:20:00|283.27|280.39|293.13|290.25|294.45|291.57|283.27|280.39|0
1652124300000|2022-05-09 19:25:00|293.88|291|297.56|294.68|299.45|296.57|292.57|289.69|0
1652124600000|2022-05-09 19:30:00|297.37|294.49|300.92|298.04|304.9|302.02|297.18|294.3|0
1652124900000|2022-05-09 19:35:00|300.35|297.47|299.21|296.33|304.14|301.26|298.09|295.21|0
1652125200000|2022-05-09 19:40:00|299.59|296.71|305.98|303.58|307.32|304.92|299.59|296.71|0
1652125500000|2022-05-09 19:45:00|305.6|303.2|314.85|311.97|314.85|311.97|304.08|301.68|0
1652125800000|2022-05-09 19:50:00|312.73|309.85|315.62|312.74|321.26|318.38|312.73|309.85|0
1652126100000|2022-05-09 19:55:00|314.46|311.58|308.61|305.73|314.46|311.58|302.79|299.91|0
1652126400000|2022-05-09 20:00:00|308.23|305.35|304.82|301.94|310.89|308.01|303.69|300.81|0
1652126700000|2022-05-09 20:05:00|305.01|302.13|304.63|301.75|306.81|303.93|300.5|297.62|0
1652127000000|2022-05-09 20:10:00|304.44|301.56|301.06|298.18|305.19|302.31|300.12|297.24|0
1652127300000|2022-05-09 20:15:00|301.62|298.74|305.43|302.07|305.62|302.26|301.58|298.22|0
1652127600000|2022-05-09 20:20:00|305.24|301.88|305.42|302.06|305.61|302.25|305.04|301.68|0
1652127900000|2022-05-09 20:25:00|305.23|301.87|307.11|303.75|308.06|304.7|304.67|301.31|0
1652128200000|2022-05-09 20:30:00|306.93|303.57|308.62|305.26|309.2|305.84|305.42|302.06|0
1652128500000|2022-05-09 20:35:00|308.43|305.07|309|305.64|309.76|306.4|307.86|304.5|0
1652128800000|2022-05-09 20:40:00|308.81|305.45|309.18|305.82|310.14|306.78|308.8|305.44|0
1652129100000|2022-05-09 20:45:00|309.09|305.73|308.42|305.06|309.56|306.2|307.85|304.49|0
1652129400000|2022-05-09 20:50:00|308.52|305.16|308.51|305.15|309.56|306.2|308.14|304.78|0
1652129700000|2022-05-09 20:55:00|308.32|304.96|308.73|305.93|309.55|306.19|308.1|304.74|0
1652130000000|2022-05-09 21:00:00|308.75|305.95|307.89|305.09|308.91|306.11|307.78|304.98|0
1652130300000|2022-05-09 21:05:00|307.95|305.15|307.86|305.06|308|305.2|307.75|304.95|0
1652130600000|2022-05-09 21:10:00|307.8|305|307.79|304.99|307.88|305.08|307.77|304.97|0
1652130900000|2022-05-09 21:15:00|307.88|305.08|307.9|305.1|308.1|305.3|307.66|304.86|0
1652131200000|2022-05-09 21:20:00|307.93|305.13|308.1|305.3|308.37|305.57|307.7|304.9|0
1652131500000|2022-05-09 21:25:00|307.87|305.07|308.59|305.79|308.61|305.81|307.87|305.07|0
1652131800000|2022-05-09 21:30:00|308.58|305.78|308.81|306.01|309.03|306.23|308.42|305.62|0
1652132100000|2022-05-09 21:35:00|308.91|306.11|308.91|306.11|309.08|306.28|308.91|306.11|0
1652132400000|2022-05-09 21:40:00|308.94|306.14|308.91|306.11|309.19|306.39|308.63|305.83|0
1652132700000|2022-05-09 21:45:00|308.94|306.14|308.85|306.05|308.94|306.14|308.69|305.89|0
1652133000000|2022-05-09 21:50:00|308.79|305.99|308.18|305.38|308.79|305.99|308.18|305.38|0
1652133300000|2022-05-09 21:55:00|308.15|305.35|306.8|304|308.15|305.35|306.43|303.63|0
1652133600000|2022-05-09 22:00:00|305.62|302.82|304.29|301.49|305.62|302.82|300.81|298.01|0
1652133900000|2022-05-09 22:05:00|304.38|301.58|304.56|301.76|304.56|301.76|302.78|299.98|0
1652134200000|2022-05-09 22:10:00|304.38|301.58|302.68|299.88|305.7|302.9|302.68|299.88|0
1652134500000|2022-05-09 22:15:00|302.3|299.5|301.73|298.93|302.86|300.06|301.17|298.37|0
1652134800000|2022-05-09 22:20:00|301.64|298.84|301.45|298.65|302.11|299.31|300.79|297.99|0
1652135100000|2022-05-09 22:25:00|301.26|298.46|301.35|298.55|301.54|298.74|300.97|298.17|0
1652135400000|2022-05-09 22:30:00|301.16|298.36|299.28|296.48|301.44|298.64|298.91|296.11|0
1652135700000|2022-05-09 22:35:00|299.09|296.29|299.09|296.29|299.28|296.48|298.72|295.92|0
1652136000000|2022-05-09 22:40:00|299.28|296.48|300.02|297.22|300.4|297.6|299.08|296.28|0
1652136300000|2022-05-09 22:45:00|299.93|297.13|298.89|296.09|300.77|297.97|298.89|296.09|0
1652136600000|2022-05-09 22:50:00|299.27|296.47|299.64|296.84|300.01|297.21|299.26|296.46|0
1652136900000|2022-05-09 22:55:00|299.73|296.93|299.82|297.02|300.76|297.96|299.45|296.65|0
1652137200000|2022-05-09 23:00:00|299.63|296.83|300|297.2|300.38|297.58|299.44|296.64|0
1652137500000|2022-05-09 23:05:00|299.91|297.11|300.56|297.76|300.56|297.76|299.53|296.73|0
1652137800000|2022-05-09 23:10:00|300.47|297.67|303.28|300.48|303.28|300.48|300.37|297.57|0
1652138100000|2022-05-09 23:15:00|303.18|300.38|303.28|300.48|304.88|302.08|302.81|300.01|0
1652138400000|2022-05-09 23:20:00|303.18|300.38|304.49|301.69|305.06|302.26|302.05|299.25|0
1652138700000|2022-05-09 23:25:00|304.3|301.5|304.68|301.88|306.38|303.58|304.3|301.5|0
1652139000000|2022-05-09 23:30:00|304.87|302.07|303.54|300.74|305.24|302.44|303.54|300.74|0
1652139300000|2022-05-09 23:35:00|303.45|300.65|303.45|300.65|304.86|302.06|303.07|300.27|0
1652139600000|2022-05-09 23:40:00|303.26|300.46|302.21|299.41|303.72|300.92|301.09|298.29|0
1652139900000|2022-05-09 23:45:00|302.03|299.23|303.53|300.73|303.53|300.73|300.9|298.1|0
1652140200000|2022-05-09 23:50:00|303.71|300.91|302.02|299.22|303.71|300.91|301.37|298.57|0
1652140500000|2022-05-09 23:55:00|302.2|299.4|300.51|297.71|302.2|299.4|299.57|296.77|0
1652140800000|2022-05-10 00:00:00|300.7|297.9|305.21|302.41|305.4|302.6|299.95|297.15|0
1652141100000|2022-05-10 00:05:00|305.12|302.32|307.1|304.3|307.1|304.3|304.83|302.03|0
1652141400000|2022-05-10 00:10:00|306.72|303.92|315.68|312.32|315.68|312.32|306.72|303.92|0
1652141700000|2022-05-10 00:15:00|315.77|312.41|327.37|324.01|329.54|326.18|315.77|312.41|0
1652142000000|2022-05-10 00:20:00|326.88|323.52|326.92|323.28|329.7|326.34|325.81|322.45|0
1652142300000|2022-05-10 00:25:00|327.11|323.47|326.52|322.88|328.07|324.43|324.59|320.95|0
1652142600000|2022-05-10 00:30:00|325.85|322.21|322.96|319.32|326.52|322.88|322.57|318.93|0
1652142900000|2022-05-10 00:35:00|322.66|319.02|324.97|321.33|325.16|321.52|321.12|317.48|0
1652143200000|2022-05-10 00:40:00|324.78|321.14|321.79|318.15|327.48|323.84|321.6|317.96|0
1652143500000|2022-05-10 00:45:00|321.88|318.24|325.73|322.09|325.73|322.09|321.31|317.67|0
1652143800000|2022-05-10 00:50:00|325.54|321.9|324.18|320.54|326.89|323.25|323.61|319.97|0
1652144100000|2022-05-10 00:55:00|324.38|320.74|323.22|319.58|324.76|321.12|322.26|318.62|0
1652144400000|2022-05-10 01:00:00|322.55|318.91|324.47|320.83|326.11|322.47|322.16|318.52|0
1652144700000|2022-05-10 01:05:00|324.17|320.53|315.46|311.82|324.47|320.83|315.36|311.72|0
1652145000000|2022-05-10 01:10:00|315.55|311.91|316.31|312.67|319.37|315.73|313.84|310.2|0
1652145300000|2022-05-10 01:15:00|316.22|312.58|315.73|312.09|316.59|312.95|312.7|309.06|0
1652145600000|2022-05-10 01:20:00|315.54|311.9|318.02|314.38|318.5|314.86|314.59|310.95|0
1652145900000|2022-05-10 01:25:00|317.83|314.19|317.25|313.61|319.35|315.71|315.54|311.9|0
1652146200000|2022-05-10 01:30:00|317.73|314.09|316.96|313.32|319.54|315.9|316.1|312.46|0
1652146500000|2022-05-10 01:35:00|316.77|313.13|317.62|313.98|320.68|317.04|316.67|313.03|0
1652146800000|2022-05-10 01:40:00|317.72|314.08|318.95|315.31|318.95|315.31|314.48|310.84|0
1652147100000|2022-05-10 01:45:00|318.76|315.12|317.52|313.88|320.1|316.46|316.95|313.31|0
1652147400000|2022-05-10 01:50:00|317.14|313.5|308.51|304.87|317.33|313.69|308.51|304.87|0
1652147700000|2022-05-10 01:55:00|308.32|304.68|306.62|302.98|308.51|304.87|304.19|300.55|0
1652148000000|2022-05-10 02:00:00|306.06|302.42|304.14|300.5|307.28|303.64|304.04|300.4|0
1652148300000|2022-05-10 02:05:00|304.23|300.59|302.34|298.7|307.05|303.41|302.34|298.7|0
1652148600000|2022-05-10 02:10:00|301.78|298.14|300.09|296.45|301.96|298.32|299.63|295.99|0
1652148900000|2022-05-10 02:15:00|299.9|296.26|300.46|296.82|302.71|299.07|299.81|296.17|0
1652149200000|2022-05-10 02:20:00|300.18|296.54|300.83|297.19|301.2|297.56|299.33|295.69|0
1652149500000|2022-05-10 02:25:00|300.64|297|294.49|290.85|300.83|297.19|294.3|290.66|0
1652149800000|2022-05-10 02:30:00|294.86|291.22|296.35|292.71|296.81|293.17|294.12|290.48|0
1652150100000|2022-05-10 02:35:00|296.25|292.61|293.27|289.63|296.99|293.35|293.27|289.63|0
1652150400000|2022-05-10 02:40:00|293.18|289.54|295.87|292.23|296.61|292.97|293.18|289.54|0
1652150700000|2022-05-10 02:45:00|296.05|292.41|295.96|292.32|296.61|292.97|294.75|291.11|0
1652151000000|2022-05-10 02:50:00|295.86|292.22|296.04|292.4|296.61|292.97|294.56|290.92|0
1652151300000|2022-05-10 02:55:00|295.86|292.22|296.41|292.77|297.35|293.71|295.11|291.47|0
1652151600000|2022-05-10 03:00:00|296.22|292.58|294.17|290.53|296.5|292.86|294.17|290.53|0
1652151900000|2022-05-10 03:05:00|294.45|290.81|294.17|290.53|296.22|292.58|292.68|289.04|0
1652152200000|2022-05-10 03:10:00|294.54|290.9|295.93|292.29|296.4|292.76|293.89|290.25|0
1652152500000|2022-05-10 03:15:00|296.02|292.38|296.3|292.66|297.24|293.6|295|291.36|0
1652152800000|2022-05-10 03:20:00|296.39|292.75|299.19|295.55|300.32|296.68|296.02|292.38|0
1652153100000|2022-05-10 03:25:00|299.1|295.46|297.88|294.24|299.94|296.3|297.5|293.86|0
1652153400000|2022-05-10 03:30:00|297.79|294.15|298.34|294.7|299.37|295.73|297.79|294.15|0
1652153700000|2022-05-10 03:35:00|298.25|294.61|296.75|293.11|298.72|295.08|296.37|292.73|0
1652154000000|2022-05-10 03:40:00|296.66|293.02|295.99|292.35|296.93|293.29|294.6|290.96|0
1652154300000|2022-05-10 03:45:00|296.18|292.54|293.67|290.03|296.18|292.54|293.57|289.93|0
1652154600000|2022-05-10 03:50:00|293.2|289.56|292.82|289.18|293.67|290.03|292.45|288.81|0
1652154900000|2022-05-10 03:55:00|292.64|289|292.45|288.81|293.38|289.74|292.45|288.81|0
1652155200000|2022-05-10 04:00:00|292.63|288.99|292.63|288.99|293.37|289.73|292.44|288.8|0
1652155500000|2022-05-10 04:05:00|292.54|288.9|292.81|289.17|293.55|289.91|292.44|288.8|0
1652155800000|2022-05-10 04:10:00|292.99|289.35|293.17|289.53|293.55|289.91|292.43|288.79|0
1652156100000|2022-05-10 04:15:00|293.36|289.72|293.35|289.71|294.1|290.46|292.8|289.16|0
1652156400000|2022-05-10 04:20:00|293.17|289.53|293.53|289.89|293.91|290.27|292.79|289.15|0
1652156700000|2022-05-10 04:25:00|293.63|289.99|293.16|289.52|293.72|290.08|292.6|288.96|0
1652157000000|2022-05-10 04:30:00|292.97|289.33|293.53|289.89|293.53|289.89|292.41|288.77|0
1652157300000|2022-05-10 04:35:00|293.34|289.7|292.96|289.32|294.27|290.63|292.41|288.77|0
1652157600000|2022-05-10 04:40:00|293.06|289.42|292.77|289.13|293.15|289.51|292.59|288.95|0
1652157900000|2022-05-10 04:45:00|293.05|289.41|292.77|289.13|293.14|289.5|292.4|288.76|0
1652158200000|2022-05-10 04:50:00|292.95|289.31|293.51|289.87|293.51|289.87|292.58|288.94|0
1652158500000|2022-05-10 04:55:00|293.88|290.24|293.31|289.67|294.25|290.61|292.39|288.75|0
1652158800000|2022-05-10 05:00:00|293.41|289.77|294.24|290.6|294.8|291.16|292.38|288.74|0
1652159100000|2022-05-10 05:05:00|294.05|290.41|289.79|286.15|294.15|290.51|289.05|285.41|0
1652159400000|2022-05-10 05:10:00|289.42|285.78|289.04|285.4|289.6|285.96|289.04|285.4|0
1652159700000|2022-05-10 05:15:00|289.23|285.59|289.22|285.58|290.62|286.98|289.04|285.4|0
1652160000000|2022-05-10 05:20:00|289.32|285.68|291.07|287.43|291.99|288.35|289.32|285.68|0
1652160300000|2022-05-10 05:25:00|290.98|287.34|288.57|284.93|291.25|287.61|287.93|284.29|0
1652160600000|2022-05-10 05:30:00|288.48|284.84|287|283.36|288.84|285.2|286.63|282.99|0
1652160900000|2022-05-10 05:35:00|286.82|283.18|286.63|282.99|287.28|283.64|286.63|282.99|0
1652161200000|2022-05-10 05:40:00|286.81|283.17|287.54|283.9|288.09|284.45|286.72|283.08|0
1652161500000|2022-05-10 05:45:00|287.45|283.81|285.77|282.13|287.54|283.9|285.77|282.13|0
1652161800000|2022-05-10 05:50:00|285.76|282.12|288.2|284.56|288.66|285.02|283.47|279.83|0
1652162100000|2022-05-10 05:55:00|288.11|284.47|289.12|285.48|289.12|285.48|286.99|283.35|0
1652162400000|2022-05-10 06:00:00|289.03|285.39|284.4|280.76|290.61|286.97|284.04|280.4|0
1652162700000|2022-05-10 06:05:00|284.22|280.58|285.05|281.41|285.5|281.86|282.02|278.38|0
1652163000000|2022-05-10 06:10:00|285.14|281.5|281.37|277.73|285.32|281.68|281.28|277.64|0
1652163300000|2022-05-10 06:15:00|281.46|277.82|283.1|279.46|283.29|279.65|281.46|277.82|0
1652163600000|2022-05-10 06:20:00|282.83|279.19|281.27|277.63|282.83|279.19|281.27|277.63|0
1652163900000|2022-05-10 06:25:00|281.45|277.81|283.46|279.82|283.74|280.1|281.26|277.62|0
1652164200000|2022-05-10 06:30:00|283.28|279.64|281.81|278.17|283.28|279.64|281.26|277.62|0
1652164500000|2022-05-10 06:35:00|281.99|278.35|279.79|276.15|282.08|278.44|279.24|275.6|0
1652164800000|2022-05-10 06:40:00|279.43|275.79|276.33|272.69|280.07|276.43|275.97|272.33|0
1652165100000|2022-05-10 06:45:00|276.15|272.51|278.1|274.46|279.27|275.63|275.6|271.96|0
1652165400000|2022-05-10 06:50:00|278.01|274.37|276.46|272.82|279.37|275.73|275.11|271.47|0
1652165700000|2022-05-10 06:55:00|276.37|272.73|276.37|272.73|276.55|272.91|275.01|271.37|0
1652166000000|2022-05-10 07:00:00|276.19|272.55|279.9|276.26|279.9|276.26|276.09|272.45|0
1652166300000|2022-05-10 07:05:00|279.46|276.34|279.92|276.8|279.92|276.8|275.56|272.44|0
1652166600000|2022-05-10 07:10:00|280.19|277.07|280.18|277.06|283.48|280.36|279.73|276.61|0
1652166900000|2022-05-10 07:15:00|280.82|277.7|279.81|276.69|282.56|279.44|276.9|273.78|0
1652167200000|2022-05-10 07:20:00|279.99|276.87|275.44|272.32|279.99|276.87|275.44|272.32|0
1652167500000|2022-05-10 07:25:00|275.81|272.69|277.53|274.41|277.8|274.68|274.9|271.78|0
1652167800000|2022-05-10 07:30:00|277.43|274.31|284.1|280.98|285.3|282.18|277.43|274.31|0
1652168100000|2022-05-10 07:35:00|284.01|280.89|279.24|276.12|284.29|281.17|278.51|275.39|0
1652168400000|2022-05-10 07:40:00|279.34|276.22|284.28|281.16|284.28|281.16|277.6|274.48|0
1652168700000|2022-05-10 07:45:00|283.81|280.69|286.02|282.9|287.41|284.29|282.89|279.77|0
1652169000000|2022-05-10 07:50:00|285.47|282.35|287.77|284.65|288.23|285.11|282.89|279.77|0
1652169300000|2022-05-10 07:55:00|287.68|284.56|286.93|283.81|288.7|285.58|284.26|281.14|0
1652169600000|2022-05-10 08:00:00|286.75|283.63|286.19|283.07|288.41|285.29|285.09|281.97|0
1652169900000|2022-05-10 08:05:00|287.02|283.9|281.5|278.38|287.58|284.46|281.5|278.38|0
1652170200000|2022-05-10 08:10:00|281.87|278.75|284.34|281.22|284.34|281.22|280.77|277.65|0
1652170500000|2022-05-10 08:15:00|284.06|280.94|279.75|276.63|284.06|280.94|279.75|276.63|0
1652170800000|2022-05-10 08:20:00|279.84|276.72|277.2|274.08|280.3|277.18|276.93|273.81|0
1652171100000|2022-05-10 08:25:00|277.38|274.26|275.69|272.57|279.2|276.08|275.2|272.08|0
1652171400000|2022-05-10 08:30:00|275.51|272.39|273.42|271.02|275.51|272.39|273.42|270.66|0
1652171700000|2022-05-10 08:35:00|273.6|271.2|273.77|271.37|274.96|272.56|273.41|271.01|0
1652172000000|2022-05-10 08:40:00|273.96|271.56|275.4|273|276.5|274.1|273.96|271.56|0
1652172300000|2022-05-10 08:45:00|275.04|272.64|274.31|271.91|275.95|273.55|273.4|271|0
1652172600000|2022-05-10 08:50:00|274.4|272|276.3|273.9|276.3|273.9|273.5|271.1|0
1652172900000|2022-05-10 08:55:00|276.4|274|274.48|272.08|276.48|274.08|273.94|271.54|0
1652173200000|2022-05-10 09:00:00|274.39|271.99|274.57|272.17|275.75|273.35|273.48|271.08|0
1652173500000|2022-05-10 09:05:00|274.66|272.26|273.38|270.98|274.75|272.35|273.38|270.98|0
1652173800000|2022-05-10 09:10:00|271.57|269.17|271.48|269.08|273.02|270.62|271.39|268.99|0
1652174100000|2022-05-10 09:15:00|271.57|269.17|274.1|271.7|274.64|272.24|271.21|268.81|0
1652174400000|2022-05-10 09:20:00|274.28|271.88|274.91|272.51|275.73|273.33|272.82|270.42|0
1652174700000|2022-05-10 09:25:00|275|272.6|275.82|273.42|276.27|273.87|274.45|272.05|0
1652175000000|2022-05-10 09:30:00|275.72|273.32|273.99|271.59|275.72|273.32|273.63|271.23|0
1652175300000|2022-05-10 09:35:00|273.9|271.5|271.72|269.32|275.17|272.77|271.72|269.32|0
1652175600000|2022-05-10 09:40:00|271.64|269.24|274.62|272.22|274.8|272.4|271.54|269.14|0
1652175900000|2022-05-10 09:45:00|274.8|272.4|276.53|274.13|276.98|274.58|274.25|271.85|0
1652176200000|2022-05-10 09:50:00|276.34|273.94|280.45|278.05|280.45|278.05|275.16|272.76|0
1652176500000|2022-05-10 09:55:00|280.55|278.15|283.02|279.9|283.4|281|279.72|277.32|0
1652176800000|2022-05-10 10:00:00|282.83|279.71|283.01|279.89|284.49|281.37|281.36|278.24|0
1652177100000|2022-05-10 10:05:00|282.83|279.71|282.45|279.33|283.19|280.07|279.43|276.31|0
1652177400000|2022-05-10 10:10:00|282.27|279.15|282.45|279.33|283|279.88|280.61|277.49|0
1652177700000|2022-05-10 10:15:00|282.08|278.96|280.79|277.67|284.66|281.54|280.79|277.67|0
1652178000000|2022-05-10 10:20:00|280.7|277.58|278.49|275.37|281.52|278.4|278.22|275.1|0
1652178300000|2022-05-10 10:25:00|278.13|275.73|279.13|276.73|279.87|277.47|277.85|275.45|0
1652178600000|2022-05-10 10:30:00|279.5|277.1|275.84|273.44|279.5|277.1|275.84|273.44|0
1652178900000|2022-05-10 10:35:00|276.02|273.62|276.75|274.35|277.11|274.71|275.66|273.26|0
1652179200000|2022-05-10 10:40:00|276.56|274.16|276.92|274.52|277.47|275.07|275.65|273.25|0
1652179500000|2022-05-10 10:45:00|277.02|274.62|280.21|277.81|281.13|278.73|275.65|273.25|0
1652179800000|2022-05-10 10:50:00|280.4|278|282.97|280.57|283.25|280.85|279.29|276.89|0
1652180100000|2022-05-10 10:55:00|283.07|280.67|284.84|282.44|285.03|282.63|281.5|279.1|0
1652180400000|2022-05-10 11:00:00|285.11|282.71|288.06|285.66|288.06|285.66|283.09|280.69|0
1652180700000|2022-05-10 11:05:00|287.42|285.02|286.54|284.14|289.37|286.97|286.18|283.78|0
1652181000000|2022-05-10 11:10:00|286.36|283.96|287.46|285.06|288.39|285.99|286.36|283.96|0
1652181300000|2022-05-10 11:15:00|287.28|284.88|290.98|288.58|291.35|288.95|287.28|284.88|0
1652181600000|2022-05-10 11:20:00|291.35|288.95|290.84|288.44|294.1|291.7|290|287.6|0
1652181900000|2022-05-10 11:25:00|290.75|288.35|288.97|286.57|292.7|290.3|288.6|286.2|0
1652182200000|2022-05-10 11:30:00|289.35|286.95|285.94|283.54|291.02|288.62|285.85|283.45|0
1652182500000|2022-05-10 11:35:00|286.12|283.72|285.93|283.53|287.04|284.64|285.57|283.17|0
1652182800000|2022-05-10 11:40:00|285.84|283.44|289.82|287.42|289.82|287.42|285.75|283.35|0
1652183100000|2022-05-10 11:45:00|290|287.6|285.74|283.34|290.19|287.79|285.19|282.79|0
1652183400000|2022-05-10 11:50:00|285.37|282.97|290.18|287.78|290.18|287.78|285.37|282.97|0
1652183700000|2022-05-10 11:55:00|290.37|287.97|285.73|283.33|290.37|287.97|285.36|282.96|0
1652184000000|2022-05-10 12:00:00|285.91|283.51|282.39|279.99|286.1|283.7|282.21|279.81|0
1652184300000|2022-05-10 12:05:00|282.21|279.81|280.73|278.33|282.76|280.36|278.9|276.5|0
1652184600000|2022-05-10 12:10:00|280.55|278.15|278.53|276.13|280.55|278.15|277.98|275.58|0
1652184900000|2022-05-10 12:15:00|278.34|275.94|277.24|274.84|280.27|277.87|276.88|274.48|0
1652185200000|2022-05-10 12:20:00|276.97|274.57|278.17|275.77|278.7|276.3|276.88|274.48|0
1652185500000|2022-05-10 12:25:00|277.98|275.58|276.33|273.93|278.72|276.32|275.96|273.56|0
1652185800000|2022-05-10 12:30:00|276.51|274.11|275.96|273.56|277.79|275.39|273.95|271.55|0
1652186100000|2022-05-10 12:35:00|275.77|273.37|269.77|267.37|276.05|273.65|269.77|267.37|0
1652186400000|2022-05-10 12:40:00|269.59|267.19|271.76|269.36|272.12|269.72|268.87|266.47|0
1652186700000|2022-05-10 12:45:00|271.85|269.45|272.48|270.08|273.21|270.81|270.49|268.09|0
1652187000000|2022-05-10 12:50:00|272.3|269.9|266.43|264.03|272.66|270.26|266.15|263.75|0
1652187300000|2022-05-10 12:55:00|266.51|264.11|264.27|261.87|267.59|265.19|262.93|260.53|0
1652187600000|2022-05-10 13:00:00|264|261.6|259.3|256.9|264.18|261.78|259.12|256.72|0
1652187900000|2022-05-10 13:05:00|259.48|257.08|261.34|258.94|261.78|259.38|259.12|256.72|0
1652188200000|2022-05-10 13:10:00|261.43|259.03|261.24|258.84|261.96|259.56|259.11|256.71|0
1652188500000|2022-05-10 13:15:00|261.42|259.02|262.67|260.27|262.84|260.44|259.64|257.24|0
1652188800000|2022-05-10 13:20:00|262.84|260.44|260.52|258.12|262.84|260.44|259.81|257.41|0
1652189100000|2022-05-10 13:25:00|260.7|258.3|259.1|256.7|261.86|259.46|259.1|256.7|0
1652189400000|2022-05-10 13:30:00|256.97|254.57|257.32|254.92|257.86|255.46|248.84|246.44|0
1652189700000|2022-05-10 13:35:00|257.41|255.01|260.07|257.67|266.51|264.11|257.41|255.01|0
1652190000000|2022-05-10 13:40:00|260.15|257.75|267.19|264.79|268.09|265.69|260.15|257.75|0
1652190300000|2022-05-10 13:45:00|268.09|265.69|276.21|273.81|277.68|275.28|267.91|265.51|0
1652190600000|2022-05-10 13:50:00|277.13|274.73|270.91|268.51|278.04|275.64|268.56|266.16|0
1652190900000|2022-05-10 13:55:00|270.73|268.33|262.45|260.05|271.82|269.42|262.45|260.05|0
1652191200000|2022-05-10 14:00:00|261.91|259.51|259.77|257.37|268.19|265.79|259.06|256.66|0
1652191500000|2022-05-10 14:05:00|259.59|257.19|261.9|259.5|262.89|260.49|255.52|253.12|0
1652191800000|2022-05-10 14:10:00|260.83|258.43|266.37|263.97|269.62|267.22|257.99|255.59|0
1652192100000|2022-05-10 14:15:00|267.09|264.69|265.65|263.25|267.99|265.59|260.82|258.42|0
1652192400000|2022-05-10 14:20:00|265.38|262.98|268.98|266.58|272.63|270.23|260.87|258.47|0
1652192700000|2022-05-10 14:25:00|269.16|266.76|272.62|270.22|277.03|274.63|268.07|265.67|0
1652193000000|2022-05-10 14:30:00|272.8|270.4|277.21|274.81|279.25|276.85|270.61|268.21|0
1652193300000|2022-05-10 14:35:00|276.11|273.71|285.02|282.62|285.02|282.62|276.11|273.71|0
1652193600000|2022-05-10 14:40:00|284.46|282.06|286.61|284.21|292.24|289.84|284.45|282.05|0
1652193900000|2022-05-10 14:45:00|286.98|284.58|298.73|296.33|300.82|298.42|286.42|284.02|0
1652194200000|2022-05-10 14:50:00|300.06|297.66|294.37|291.97|305.22|302.82|293.05|290.65|0
1652194500000|2022-05-10 14:55:00|294.74|292.34|300.62|298.22|301.2|298.8|294.74|292.34|0
1652194800000|2022-05-10 15:00:00|301.58|299.18|305.6|303.2|308.1|305.7|294.17|291.77|0
1652195100000|2022-05-10 15:05:00|305.21|302.81|315.31|312.91|315.8|313.4|305.21|302.81|0
1652195400000|2022-05-10 15:10:00|316.09|313.69|319.8|317.4|319.8|317.4|310.84|308.44|0
1652195700000|2022-05-10 15:15:00|320|317.6|307.55|305.15|323.67|321.27|307.46|305.06|0
1652196000000|2022-05-10 15:20:00|307.36|304.96|318.02|315.62|318.7|316.3|307.36|304.96|0
1652196300000|2022-05-10 15:25:00|318.31|315.91|315.39|312.99|324.58|322.18|314.33|311.93|0
1652196600000|2022-05-10 15:30:00|314.61|312.21|317.74|315.34|324.23|321.83|310.94|308.54|0
1652196900000|2022-05-10 15:35:00|317.35|314.95|303.16|300.76|317.94|315.54|302.01|299.61|0
1652197200000|2022-05-10 15:40:00|303.74|301.34|308.35|305.95|311.45|309.05|300.68|298.28|0
1652197500000|2022-05-10 15:45:00|307.77|305.37|315.54|313.14|316.91|314.51|307.58|305.18|0
1652197800000|2022-05-10 15:50:00|315.93|313.53|315.14|312.74|323|320.6|314.36|311.96|0
1652198100000|2022-05-10 15:55:00|315.24|312.84|312.8|310.4|324.77|322.37|309.11|306.71|0
1652198400000|2022-05-10 16:00:00|312.02|309.62|304.87|302.47|315.24|312.84|304.48|302.08|0
1652198700000|2022-05-10 16:05:00|304.48|302.08|319.24|316.84|319.83|317.43|304.48|302.08|0
1652199000000|2022-05-10 16:10:00|319.83|317.43|315.9|313.5|322.19|319.79|311.43|309.03|0
1652199300000|2022-05-10 16:15:00|317.08|314.68|320.02|317.62|320.32|317.92|310.45|308.05|0
1652199600000|2022-05-10 16:20:00|321|318.6|321.39|318.99|322.97|320.57|316.29|313.89|0
1652199900000|2022-05-10 16:25:00|321.59|319.19|320.22|317.82|322.97|320.57|317.26|314.86|0
1652200200000|2022-05-10 16:30:00|320.81|318.41|328.15|325.75|331.75|329.35|316.88|314.48|0
1652200500000|2022-05-10 16:35:00|328.75|326.35|326.55|324.15|328.95|326.55|322.19|319.79|0
1652200800000|2022-05-10 16:40:00|327.75|325.35|319.81|317.41|328.15|325.75|319.62|317.22|0
1652201100000|2022-05-10 16:45:00|320.21|317.81|314.7|312.3|321.59|319.19|310.22|307.82|0
1652201400000|2022-05-10 16:50:00|315.09|312.69|324.16|321.76|325.55|323.15|315.09|312.69|0
1652201700000|2022-05-10 16:55:00|324.86|322.46|322.8|320.4|325.58|323.18|320.03|317.63|0
1652202000000|2022-05-10 17:00:00|324.19|321.79|313.34|310.94|325.08|322.68|310.7|308.3|0
1652202300000|2022-05-10 17:05:00|313.14|310.74|306.53|304.13|313.14|310.74|306.53|304.13|0
1652202600000|2022-05-10 17:10:00|308.86|306.46|312.18|309.78|316.71|314.31|308.47|306.07|0
1652202900000|2022-05-10 17:15:00|312.58|310.18|316.7|314.3|319.28|316.88|310.42|308.02|0
1652203200000|2022-05-10 17:20:00|313.55|311.15|315.91|313.51|320.76|318.36|312.96|310.56|0
1652203500000|2022-05-10 17:25:00|315.32|312.92|302.25|299.85|315.32|312.92|302.05|299.65|0
1652203800000|2022-05-10 17:30:00|300.03|297.63|294.79|292.39|301.17|298.77|294.6|292.2|0
1652204100000|2022-05-10 17:35:00|294.6|292.2|286.25|283.85|294.6|292.2|285.13|282.73|0
1652204400000|2022-05-10 17:40:00|285.97|283.57|280.71|278.31|285.97|283.57|277.2|274.8|0
1652204700000|2022-05-10 17:45:00|280.15|277.75|272.2|269.8|280.34|277.94|271.93|269.53|0
1652205000000|2022-05-10 17:50:00|272.38|269.98|273.11|270.71|277.36|274.96|271.09|268.69|0
1652205300000|2022-05-10 17:55:00|272.01|269.61|268.16|265.76|274.77|272.37|267.43|265.03|0
1652205600000|2022-05-10 18:00:00|267.62|265.22|268.34|265.94|272.92|270.52|266.34|263.94|0
1652205900000|2022-05-10 18:05:00|267.61|265.21|277.31|274.91|277.5|275.1|267.43|265.03|0
1652206200000|2022-05-10 18:10:00|277.13|274.73|269.74|267.34|278.36|275.96|268.47|266.07|0
1652206500000|2022-05-10 18:15:00|269.92|267.52|277.06|274.66|286.56|284.16|269.74|267.34|0
1652206800000|2022-05-10 18:20:00|276.69|274.29|283.37|280.97|284.49|282.09|274.48|272.08|0
1652207100000|2022-05-10 18:25:00|283.18|280.78|286.17|283.77|292.02|289.62|282.62|280.22|0
1652207400000|2022-05-10 18:30:00|285.8|283.4|287.29|284.89|289.17|286.77|283.55|281.15|0
1652207700000|2022-05-10 18:35:00|286.17|283.77|285.97|283.57|287.1|284.7|280.29|277.89|0
1652208000000|2022-05-10 18:40:00|287.66|285.26|274.65|272.25|290.87|288.47|274.09|271.69|0
1652208300000|2022-05-10 18:45:00|275.75|273.35|282.04|279.64|289.16|286.76|275.01|272.61|0
1652208600000|2022-05-10 18:50:00|283.16|280.76|278.6|276.2|285.21|282.81|277.11|274.71|0
1652208900000|2022-05-10 18:55:00|278.23|275.83|281.39|278.99|288.15|285.75|277.48|275.08|0
1652209200000|2022-05-10 19:00:00|280.83|278.43|278.5|276.1|283.07|280.67|275.81|273.41|0
1652209500000|2022-05-10 19:05:00|278.59|276.19|279.9|277.5|280.27|277.87|269.92|267.52|0
1652209800000|2022-05-10 19:10:00|280.65|278.25|278.6|276.2|281.39|278.99|274.54|272.14|0
1652210100000|2022-05-10 19:15:00|278.23|275.83|278.22|275.82|283.44|281.04|273.98|271.58|0
1652210400000|2022-05-10 19:20:00|277.85|275.45|288.88|286.48|288.88|286.48|277.48|275.08|0
1652210700000|2022-05-10 19:25:00|288.69|286.29|293.04|290.64|295.33|292.93|287.93|285.53|0
1652211000000|2022-05-10 19:30:00|293.8|291.4|295.89|293.49|299.73|297.33|293.8|291.4|0
1652211300000|2022-05-10 19:35:00|296.66|294.26|301.26|298.86|304.16|301.76|293.79|291.39|0
1652211600000|2022-05-10 19:40:00|301.84|299.44|303.76|301.36|304.54|302.14|299.91|297.51|0
1652211900000|2022-05-10 19:45:00|302.7|300.3|297.31|294.91|305.12|302.72|294.07|291.67|0
1652212200000|2022-05-10 19:50:00|300.95|298.55|295.21|292.81|303.65|301.25|294.25|291.85|0
1652212500000|2022-05-10 19:55:00|295.4|293|297.87|295.47|301.33|298.93|294.82|292.42|0
1652212800000|2022-05-10 20:00:00|298.07|295.67|302.86|300.46|304.7|302.3|298.06|295.66|0
1652213100000|2022-05-10 20:05:00|302.67|300.27|299.01|296.61|302.67|300.27|295.38|292.98|0
1652213400000|2022-05-10 20:10:00|298.63|296.23|298.8|296.4|299.57|297.17|296.5|294.1|0
1652213700000|2022-05-10 20:15:00|300.16|297.36|298.23|295.43|300.16|297.36|297.65|294.85|0
1652214000000|2022-05-10 20:20:00|298.42|295.62|297.65|294.85|299.38|296.58|296.5|293.7|0
1652214300000|2022-05-10 20:25:00|297.56|294.76|296.88|294.08|298.71|295.91|296.49|293.69|0
1652214600000|2022-05-10 20:30:00|297.07|294.27|298.79|295.99|299.18|296.38|296.49|293.69|0
1652214900000|2022-05-10 20:35:00|298.6|295.8|298.6|295.8|299.75|296.95|297.83|295.03|0
1652215200000|2022-05-10 20:40:00|298.79|295.99|299.94|297.14|300.13|297.33|298.21|295.41|0
1652215500000|2022-05-10 20:45:00|299.85|297.05|301.19|298.39|302.64|299.84|299.85|297.05|0
1652215800000|2022-05-10 20:50:00|301.09|298.29|300.51|297.71|301.67|298.87|299.26|296.46|0
1652216100000|2022-05-10 20:55:00|300.41|297.61|300.8|298|301.18|298.38|298.77|295.97|0
1652216400000|2022-05-10 21:00:00|301.05|298.25|300.76|297.96|301.39|298.59|300.63|297.83|0
1652216700000|2022-05-10 21:05:00|300.99|298.19|300.96|298.16|301.35|298.55|300.4|297.6|0
1652217000000|2022-05-10 21:10:00|300.87|298.07|301.15|298.35|301.15|298.35|300.87|298.07|0
1652217300000|2022-05-10 21:15:00|301.26|298.46|300.73|297.93|301.26|298.46|300.62|297.82|0
1652217600000|2022-05-10 21:20:00|300.78|297.98|300.88|298.08|300.88|298.08|300.64|297.84|0
1652217900000|2022-05-10 21:25:00|300.92|298.12|301.05|298.25|301.73|298.93|300.69|297.89|0
1652218200000|2022-05-10 21:30:00|301.11|298.31|301.25|298.45|301.33|298.53|300.88|298.08|0
1652218500000|2022-05-10 21:35:00|301.24|298.44|301.36|298.56|301.36|298.56|301.13|298.33|0
1652218800000|2022-05-10 21:40:00|301.33|298.53|301.01|298.21|301.36|298.56|301.01|298.21|0
1652219100000|2022-05-10 21:45:00|301.07|298.27|301.29|298.49|301.6|298.8|301.07|298.27|0
1652219400000|2022-05-10 21:50:00|301.18|298.38|301|298.2|301.2|298.4|301|298.2|0
1652219700000|2022-05-10 21:55:00|300.97|298.17|301.08|298.28|301.22|298.42|300.75|297.95|0
1652220000000|2022-05-10 22:00:00|301.52|298.72|301.99|299.19|302.48|299.68|300.45|297.65|0
1652220300000|2022-05-10 22:05:00|301.7|298.9|302.09|299.29|303.15|300.35|301.02|298.22|0
1652220600000|2022-05-10 22:10:00|301.79|298.99|302.27|299.47|302.76|299.96|301.02|298.22|0
1652220900000|2022-05-10 22:15:00|302.17|299.37|302.17|299.37|302.75|299.95|301.4|298.6|0
1652221200000|2022-05-10 22:20:00|302.08|299.28|300.82|298.02|302.08|299.28|300.05|297.25|0
1652221500000|2022-05-10 22:25:00|300.72|297.92|300.72|297.92|302.46|299.66|300.43|297.63|0
1652221800000|2022-05-10 22:30:00|300.23|297.43|299.46|296.66|300.62|297.82|299.46|296.66|0
1652222100000|2022-05-10 22:35:00|299.65|296.85|299.65|296.85|299.94|297.14|299.26|296.46|0
1652222400000|2022-05-10 22:40:00|299.26|296.46|298.68|295.88|299.65|296.85|298.49|295.69|0
1652222700000|2022-05-10 22:45:00|298.49|295.69|297.43|294.63|298.49|295.69|296.76|293.96|0
1652223000000|2022-05-10 22:50:00|297.33|294.53|296.95|294.15|297.43|294.63|296.56|293.76|0
1652223300000|2022-05-10 22:55:00|296.85|294.05|297.33|294.53|297.52|294.72|296.37|293.57|0
1652223600000|2022-05-10 23:00:00|297.23|294.43|297.61|294.81|298.09|295.29|297.04|294.24|0
1652223900000|2022-05-10 23:05:00|297.8|295|296.36|293.56|298.09|295.29|296.08|293.28|0
1652224200000|2022-05-10 23:10:00|296.46|293.66|296.55|293.75|296.93|294.13|295.59|292.79|0
1652224500000|2022-05-10 23:15:00|296.74|293.94|297.79|294.99|297.98|295.18|296.74|293.94|0
1652224800000|2022-05-10 23:20:00|297.88|295.08|297.88|295.08|298.07|295.27|297.88|295.08|0
1652225100000|2022-05-10 23:25:00|297.79|294.99|297.49|294.69|297.79|294.99|297.21|294.41|0
1652225400000|2022-05-10 23:30:00|297.3|294.5|300.37|297.57|301.14|298.34|296.91|294.11|0
1652225700000|2022-05-10 23:35:00|300.56|297.76|301.33|298.53|302.1|299.3|298.93|296.13|0
1652226000000|2022-05-10 23:40:00|301.13|298.33|300.36|297.56|302.48|299.68|300.17|297.37|0
1652226300000|2022-05-10 23:45:00|301.04|298.24|302.38|299.58|302.48|299.68|300.74|297.94|0
1652226600000|2022-05-10 23:50:00|302.28|299.48|302.67|299.87|302.67|299.87|301.8|299|0
1652226900000|2022-05-10 23:55:00|302.66|299.86|300.54|297.74|304.7|301.9|300.54|297.74|0
1652227200000|2022-05-11 00:00:00|300.73|297.93|301.21|298.41|303.63|300.83|300.73|297.93|0
1652227500000|2022-05-11 00:05:00|300.92|298.12|295.16|292.36|301.3|298.5|295.16|292.36|0
1652227800000|2022-05-11 00:10:00|295.35|292.55|294.58|291.78|295.54|292.74|294.39|291.59|0
1652228100000|2022-05-11 00:15:00|294.39|291.59|292.29|289.49|295.15|292.35|291.91|289.11|0
1652228400000|2022-05-11 00:20:00|292.1|289.3|291.14|288.34|293.15|290.35|290.77|287.97|0
1652228700000|2022-05-11 00:25:00|291.33|288.53|292.47|289.67|292.66|289.86|290.57|287.77|0
1652229000000|2022-05-11 00:30:00|292.66|289.86|291.9|289.1|293.42|290.62|291.52|288.72|0
1652229300000|2022-05-11 00:35:00|291.99|289.19|293.6|290.8|293.79|290.99|291.99|289.19|0
1652229600000|2022-05-11 00:40:00|293.79|290.99|295.32|292.52|295.51|292.71|293.6|290.8|0
1652229900000|2022-05-11 00:45:00|295.51|292.71|298.18|295.38|298.95|296.15|295.42|292.62|0
1652230200000|2022-05-11 00:50:00|298.38|295.58|297.99|295.19|299.53|296.73|297.8|295|0
1652230500000|2022-05-11 00:55:00|298.09|295.29|297.02|294.22|298.09|295.29|294.54|291.74|0
1652230800000|2022-05-11 01:00:00|297.12|294.32|297.5|294.7|300.1|297.3|296.83|294.03|0
1652231100000|2022-05-11 01:05:00|297.4|294.6|298.93|296.13|298.94|296.14|296.93|294.13|0
1652231400000|2022-05-11 01:10:00|298.65|295.85|299.61|296.81|300.28|297.48|298.65|295.85|0
1652231700000|2022-05-11 01:15:00|299.7|296.9|296.43|293.63|299.7|296.9|295.86|293.06|0
1652232000000|2022-05-11 01:20:00|296.05|293.25|292.61|289.81|296.43|293.63|292.04|289.24|0
1652232300000|2022-05-11 01:25:00|292.52|289.72|291.75|288.95|293.37|290.57|291.47|288.67|0
1652232600000|2022-05-11 01:30:00|291.27|288.47|292.6|289.8|293.36|290.56|290.51|287.71|0
1652232900000|2022-05-11 01:35:00|292.41|289.61|292.41|289.61|294.79|291.99|291.84|289.04|0
1652233200000|2022-05-11 01:40:00|292.03|289.23|290.69|287.89|292.03|289.23|290.5|287.7|0
1652233500000|2022-05-11 01:45:00|290.5|287.7|292.4|289.6|292.4|289.6|290.5|287.7|0
1652233800000|2022-05-11 01:50:00|292.31|289.51|289.36|286.56|293.54|290.74|288.79|285.99|0
1652234100000|2022-05-11 01:55:00|289.54|286.74|288.78|285.98|289.54|286.74|288.32|285.52|0
1652234400000|2022-05-11 02:00:00|288.97|286.17|288.59|285.79|290.11|287.31|288.4|285.6|0
1652234700000|2022-05-11 02:05:00|288.5|285.7|285.76|282.96|288.59|285.79|285.76|282.96|0
1652235000000|2022-05-11 02:10:00|286.13|283.33|286.32|283.52|286.51|283.71|285.75|282.95|0
1652235300000|2022-05-11 02:15:00|286.13|283.33|285.75|282.95|287.36|284.56|285.75|282.95|0
1652235600000|2022-05-11 02:20:00|285.94|283.14|284.05|281.25|285.94|283.14|283.12|280.32|0
1652235900000|2022-05-11 02:25:00|283.96|281.16|283.67|280.87|284.34|281.54|283.4|280.6|0
1652236200000|2022-05-11 02:30:00|283.86|281.06|283.29|280.49|283.86|281.06|283.11|280.31|0
1652236500000|2022-05-11 02:35:00|283.48|280.68|284.04|281.24|285.17|282.37|283.48|280.68|0
1652236800000|2022-05-11 02:40:00|283.95|281.15|285.35|282.55|285.63|282.83|283.47|280.67|0
1652237100000|2022-05-11 02:45:00|285.16|282.36|284.97|282.17|285.63|282.83|284.59|281.79|0
1652237400000|2022-05-11 02:50:00|285.16|282.36|285.06|282.26|285.53|282.73|284.59|281.79|0
1652237700000|2022-05-11 02:55:00|284.96|282.16|285.71|282.91|286.46|283.66|284.87|282.07|0
1652238000000|2022-05-11 03:00:00|285.81|283.01|285.43|282.63|286.65|283.85|285.33|282.53|0
1652238300000|2022-05-11 03:05:00|285.52|282.72|285.32|282.52|285.71|282.91|284.76|281.96|0
1652238600000|2022-05-11 03:10:00|285.42|282.62|286.07|283.27|286.64|283.84|285.42|282.62|0
1652238900000|2022-05-11 03:15:00|286.17|283.37|285.31|282.51|286.83|284.03|284.75|281.95|0
1652239200000|2022-05-11 03:20:00|285.41|282.61|284.37|281.57|285.5|282.7|284.09|281.29|0
1652239500000|2022-05-11 03:25:00|284.47|281.67|284.74|281.94|285.12|282.32|284.09|281.29|0
1652239800000|2022-05-11 03:30:00|284.46|281.66|285.4|282.6|285.49|282.69|284.37|281.57|0
1652240100000|2022-05-11 03:35:00|285.3|282.5|285.48|282.68|285.48|282.68|284.74|281.94|0
1652240400000|2022-05-11 03:40:00|285.39|282.59|286.23|283.43|287.37|284.57|285.3|282.5|0
1652240700000|2022-05-11 03:45:00|286.04|283.24|284.16|281.36|286.04|283.24|283.78|280.98|0
1652241000000|2022-05-11 03:50:00|283.97|281.17|286.22|283.42|286.6|283.8|283.88|281.08|0
1652241300000|2022-05-11 03:55:00|285.94|283.14|285.68|282.88|286.22|283.42|284.9|282.1|0
1652241600000|2022-05-11 04:00:00|285.87|283.07|284.93|282.13|286.25|283.45|284.84|282.04|0
1652241900000|2022-05-11 04:05:00|285.03|282.23|285.11|282.31|285.49|282.69|284.74|281.94|0
1652242200000|2022-05-11 04:10:00|284.92|282.12|285.58|282.78|285.67|282.87|284.83|282.03|0
1652242500000|2022-05-11 04:15:00|285.48|282.68|285.66|282.86|286.23|283.43|285.2|282.4|0
1652242800000|2022-05-11 04:20:00|285.85|283.05|286.6|283.8|286.98|284.18|285.66|282.86|0
1652243100000|2022-05-11 04:25:00|286.41|283.61|286.97|284.17|287.35|284.55|286.41|283.61|0
1652243400000|2022-05-11 04:30:00|286.6|283.8|286.31|283.51|286.97|284.17|286.03|283.23|0
1652243700000|2022-05-11 04:35:00|286.21|283.41|286.4|283.6|286.78|283.98|285.65|282.85|0
1652244000000|2022-05-11 04:40:00|286.21|283.41|286.49|283.69|286.58|283.78|285.83|283.03|0
1652244300000|2022-05-11 04:45:00|286.39|283.59|286.39|283.59|286.58|283.78|286.02|283.22|0
1652244600000|2022-05-11 04:50:00|286.3|283.5|285.35|282.55|286.39|283.59|285.07|282.27|0
1652244900000|2022-05-11 04:55:00|285.26|282.46|284.41|281.61|285.82|283.02|284.31|281.51|0
1652245200000|2022-05-11 05:00:00|284.31|281.51|284.68|281.88|284.87|282.07|283.93|281.13|0
1652245500000|2022-05-11 05:05:00|284.78|281.98|285.05|282.25|285.24|282.44|283.74|280.94|0
1652245800000|2022-05-11 05:10:00|284.87|282.07|284.86|282.06|286.18|283.38|284.59|281.79|0
1652246100000|2022-05-11 05:15:00|284.77|281.97|286.65|283.85|286.65|283.85|283.36|280.56|0
1652246400000|2022-05-11 05:20:00|286.55|283.75|286.54|283.74|287.11|284.31|285.6|282.8|0
1652246700000|2022-05-11 05:25:00|286.35|283.55|283.35|280.55|286.35|283.55|283.35|280.55|0
1652247000000|2022-05-11 05:30:00|283.54|280.74|284|281.2|284.57|281.77|283.35|280.55|0
1652247300000|2022-05-11 05:35:00|283.91|281.11|284.84|282.04|285.4|282.6|283.72|280.92|0
1652247600000|2022-05-11 05:40:00|284.75|281.95|285.77|282.97|286.15|283.35|284.37|281.57|0
1652247900000|2022-05-11 05:45:00|285.87|283.07|284.08|281.28|286.15|283.35|283.7|280.9|0
1652248200000|2022-05-11 05:50:00|284.36|281.56|286.14|283.34|286.33|283.53|283.7|280.9|0
1652248500000|2022-05-11 05:55:00|286.05|283.25|285.86|283.06|287.46|284.66|285.86|283.06|0
1652248800000|2022-05-11 06:00:00|286.32|283.52|288.2|285.4|289.72|286.92|286.32|283.52|0
1652249100000|2022-05-11 06:05:00|288.01|285.21|286.41|283.61|289.71|286.91|286.12|283.32|0
1652249400000|2022-05-11 06:10:00|286.5|283.7|286.12|283.32|287.25|284.45|285.93|283.13|0
1652249700000|2022-05-11 06:15:00|285.74|282.94|282.37|279.57|285.74|282.94|282.37|279.57|0
1652250000000|2022-05-11 06:20:00|282.28|279.48|281.8|279|283.67|280.87|281.62|278.82|0
1652250300000|2022-05-11 06:25:00|281.9|279.1|282.54|279.74|283.77|280.97|281.71|278.91|0
1652250600000|2022-05-11 06:30:00|282.36|279.56|283.2|280.4|283.2|280.4|281.61|278.81|0
1652250900000|2022-05-11 06:35:00|283.38|280.58|286.6|283.8|287.07|284.27|283.38|280.58|0
1652251200000|2022-05-11 06:40:00|286.69|283.89|284.05|281.25|286.69|283.89|283.67|280.87|0
1652251500000|2022-05-11 06:45:00|284.14|281.34|286.86|284.06|287.43|284.63|283.96|281.16|0
1652251800000|2022-05-11 06:50:00|287.05|284.25|286.95|284.15|288.18|285.38|286.39|283.59|0
1652252100000|2022-05-11 06:55:00|287.04|284.24|287.32|284.52|288.17|285.37|286.48|283.68|0
1652252400000|2022-05-11 07:00:00|287.23|284.43|287.7|284.9|289.21|286.41|285.72|282.92|0
1652252700000|2022-05-11 07:05:00|287.96|285.56|284.67|282.27|288.82|286.42|284.11|281.71|0
1652253000000|2022-05-11 07:10:00|285.42|283.02|288.71|286.31|288.9|286.5|284.38|281.98|0
1652253300000|2022-05-11 07:15:00|288.9|286.5|289.75|287.35|292.31|289.91|288.9|286.5|0
1652253600000|2022-05-11 07:20:00|289.27|286.87|289.46|287.06|289.94|287.54|285.6|283.2|0
1652253900000|2022-05-11 07:25:00|289.18|286.78|290.78|288.38|292.59|290.19|289.18|286.78|0
1652254200000|2022-05-11 07:30:00|290.5|288.1|292.39|289.99|293.44|291.04|289.64|287.24|0
1652254500000|2022-05-11 07:35:00|292.48|290.08|290.96|288.56|292.48|290.08|289.54|287.14|0
1652254800000|2022-05-11 07:40:00|290.77|288.37|289.44|287.04|291.53|289.13|287.74|285.34|0
1652255100000|2022-05-11 07:45:00|288.78|286.38|288.11|285.71|289.72|287.32|287.55|285.15|0
1652255400000|2022-05-11 07:50:00|288.21|285.81|288.2|285.8|289.05|286.65|286.6|284.2|0
1652255700000|2022-05-11 07:55:00|288.3|285.9|287.26|284.86|289.62|287.22|286.03|283.63|0
1652256000000|2022-05-11 08:00:00|286.97|284.57|285.65|283.25|287.72|285.32|283.96|281.56|0
1652256300000|2022-05-11 08:05:00|285.46|283.06|283.77|281.37|286.87|284.47|283.2|280.8|0
1652256600000|2022-05-11 08:10:00|283.49|281.09|280.4|278|283.58|281.18|280.21|277.81|0
1652256900000|2022-05-11 08:15:00|280.21|277.81|279.65|277.25|281.14|278.74|278.72|276.32|0
1652257200000|2022-05-11 08:20:00|279.93|277.53|276.3|273.9|280.02|277.62|276.12|273.72|0
1652257500000|2022-05-11 08:25:00|276.49|274.09|274.45|272.05|277.41|275.01|274.45|272.05|0
1652257800000|2022-05-11 08:30:00|274.08|271.68|272.79|270.39|274.64|272.24|272.61|270.21|0
1652258100000|2022-05-11 08:35:00|273.07|270.67|271.5|269.1|273.16|270.76|271.13|268.73|0
1652258400000|2022-05-11 08:40:00|271.68|269.28|268.39|265.99|271.87|269.47|267.66|265.26|0
1652258700000|2022-05-11 08:45:00|268.3|265.9|267.22|264.82|269.84|267.44|267.22|264.82|0
1652259000000|2022-05-11 08:50:00|267.03|264.63|264.49|262.09|267.76|265.36|264.49|262.09|0
1652259300000|2022-05-11 08:55:00|263.95|261.55|264.66|262.26|264.85|262.45|263.22|260.82|0
1652259600000|2022-05-11 09:00:00|264.58|262.18|261.95|259.55|264.58|262.18|261.59|259.19|0
1652259900000|2022-05-11 09:05:00|261.68|259.28|261.86|259.46|263.67|261.27|261.41|259.01|0
1652260200000|2022-05-11 09:10:00|261.94|259.54|262.85|260.45|262.85|260.45|261.4|259|0
1652260500000|2022-05-11 09:15:00|262.58|260.18|263.49|261.09|264.68|262.28|262.58|260.18|0
1652260800000|2022-05-11 09:20:00|263.31|260.91|265.76|263.36|265.76|263.36|262.95|260.55|0
1652261100000|2022-05-11 09:25:00|265.84|263.44|264.21|261.81|266.21|263.81|264.21|261.81|0
1652261400000|2022-05-11 09:30:00|264.03|261.63|265.11|262.71|265.11|262.71|263.84|261.44|0
1652261700000|2022-05-11 09:35:00|264.75|262.35|264.56|262.16|265.47|263.07|263.84|261.44|0
1652262000000|2022-05-11 09:40:00|264.74|262.34|264.19|261.79|265.1|262.7|263.11|260.71|0
1652262300000|2022-05-11 09:45:00|264.11|261.71|264.1|261.7|264.74|262.34|263.46|261.06|0
1652262600000|2022-05-11 09:50:00|264.37|261.97|263.82|261.42|264.73|262.33|263.28|260.88|0
1652262900000|2022-05-11 09:55:00|264|261.6|264|261.6|264.46|262.06|263.46|261.06|0
1652263200000|2022-05-11 10:00:00|263.91|261.51|265.99|263.59|265.99|263.59|262.82|260.42|0
1652263500000|2022-05-11 10:05:00|265.8|263.4|268.71|266.31|269.08|266.68|265.44|263.04|0
1652263800000|2022-05-11 10:10:00|268.35|265.95|268.89|266.49|269.99|267.59|267.17|264.77|0
1652264100000|2022-05-11 10:15:00|268.8|266.4|268.98|266.58|269.17|266.77|267.43|265.03|0
1652264400000|2022-05-11 10:20:00|269.07|266.67|267.88|265.48|269.35|266.95|267.24|264.84|0
1652264700000|2022-05-11 10:25:00|267.97|265.57|265.6|263.2|268.06|265.66|265.15|262.75|0
1652265000000|2022-05-11 10:30:00|265.69|263.29|262.69|260.29|265.69|263.29|261.97|259.57|0
1652265300000|2022-05-11 10:35:00|262.61|260.21|261.79|259.39|263.24|260.84|261.25|258.85|0
1652265600000|2022-05-11 10:40:00|261.7|259.3|261.24|258.84|262.33|259.93|261.24|258.84|0
1652265900000|2022-05-11 10:45:00|261.34|258.94|262.14|259.74|262.23|259.83|261.24|258.84|0
1652266200000|2022-05-11 10:50:00|261.96|259.56|263.29|260.89|264.01|261.61|261.78|259.38|0
1652266500000|2022-05-11 10:55:00|263.11|260.71|264|261.6|264.01|261.61|262.38|259.98|0
1652266800000|2022-05-11 11:00:00|264.28|261.88|263.55|261.15|264.73|262.33|262.92|260.52|0
1652267100000|2022-05-11 11:05:00|263.64|261.24|263.37|260.97|264.9|262.5|263.09|260.69|0
1652267400000|2022-05-11 11:10:00|263.27|260.87|263.09|260.69|263.73|261.33|262.37|259.97|0
1652267700000|2022-05-11 11:15:00|262.91|260.51|263.15|260.75|263.7|261.3|262.71|260.31|0
1652268000000|2022-05-11 11:20:00|262.97|260.57|262.25|259.85|263.15|260.75|262.07|259.67|0
1652268300000|2022-05-11 11:25:00|262.43|260.03|262.16|259.76|262.88|260.48|261.35|258.95|0
1652268600000|2022-05-11 11:30:00|261.89|259.49|262.96|260.56|263.68|261.28|261.62|259.22|0
1652268900000|2022-05-11 11:35:00|262.87|260.47|259.9|257.5|262.96|260.56|257.23|254.83|0
1652269200000|2022-05-11 11:40:00|259.72|257.32|259.9|257.5|260.26|257.86|257.76|255.36|0
1652269500000|2022-05-11 11:45:00|259.81|257.41|261.88|259.48|262.33|259.93|259.72|257.32|0
1652269800000|2022-05-11 11:50:00|262.06|259.66|262.32|259.92|262.41|260.01|260.09|257.69|0
1652270100000|2022-05-11 11:55:00|262.23|259.83|262.4|260|263.84|261.44|262.23|259.83|0
1652270400000|2022-05-11 12:00:00|262.22|259.82|262.67|260.27|263.4|261|261.5|259.1|0
1652270700000|2022-05-11 12:05:00|262.76|260.36|263.47|261.07|263.83|261.43|262.04|259.64|0
1652271000000|2022-05-11 12:10:00|263.65|261.25|265.27|262.87|265.27|262.87|263.11|260.71|0
1652271300000|2022-05-11 12:15:00|265.45|263.05|266.55|264.15|267.55|265.15|265.09|262.69|0
1652271600000|2022-05-11 12:20:00|266.73|264.33|265.29|262.89|268.17|265.77|265.29|262.89|0
1652271900000|2022-05-11 12:25:00|265.47|263.07|269.25|266.85|269.25|266.85|262.95|260.55|0
1652272200000|2022-05-11 12:30:00|275.73|273.33|300.15|297.03|310.28|307.16|275.73|273.33|0
1652272500000|2022-05-11 12:35:00|300.92|297.8|324.11|320.99|324.11|320.99|299.58|296.46|0
1652272800000|2022-05-11 12:40:00|323.91|320.79|318.8|315.68|325.18|322.06|314.71|311.59|0
1652273100000|2022-05-11 12:45:00|316.66|313.54|321.64|318.52|322.92|319.8|315.29|312.17|0
1652273400000|2022-05-11 12:50:00|321.74|318.62|332.95|329.83|333.75|330.63|321.34|318.22|0
1652273700000|2022-05-11 12:55:00|332.65|329.53|331.26|328.14|336.39|333.27|328.57|325.45|0
1652274000000|2022-05-11 13:00:00|331.17|328.05|326.37|323.25|332.97|329.85|325.87|322.75|0
1652274300000|2022-05-11 13:05:00|326.87|323.75|318.94|315.82|327.46|324.34|316.69|313.57|0
1652274600000|2022-05-11 13:10:00|318.35|315.23|316.91|313.79|321.01|317.89|316|312.88|0
1652274900000|2022-05-11 13:15:00|316.31|313.19|307.01|303.89|319.37|316.25|307.01|303.89|0
1652275200000|2022-05-11 13:20:00|306.62|303.5|305.65|302.53|310.32|307.2|304.49|301.37|0
1652275500000|2022-05-11 13:25:00|305.46|302.34|306.23|303.11|310.51|307.39|304.59|301.47|0
1652275800000|2022-05-11 13:30:00|304.29|301.17|312.66|309.54|315.9|312.78|293.93|290.81|0
1652276100000|2022-05-11 13:35:00|316.98|313.86|312.85|309.73|320.34|317.22|308.94|305.82|0
1652276400000|2022-05-11 13:40:00|315.6|312.48|288.04|284.92|317.37|314.25|287.29|284.17|0
1652276700000|2022-05-11 13:45:00|287.2|284.08|271.81|268.69|291.43|288.31|269.9|266.78|0
1652277000000|2022-05-11 13:50:00|272|268.88|273.1|269.98|276.82|273.7|267.79|264.67|0
1652277300000|2022-05-11 13:55:00|273.47|270.35|274.3|271.9|285.2|282.08|273.28|270.16|0
1652277600000|2022-05-11 14:00:00|275.13|272.73|273.46|271.06|283.33|280.93|272.18|269.78|0
1652277900000|2022-05-11 14:05:00|273.65|271.25|290.12|287.72|290.41|288.01|273.65|271.25|0
1652278200000|2022-05-11 14:10:00|289.93|287.53|283.13|280.73|292.97|290.57|279.39|276.99|0
1652278500000|2022-05-11 14:15:00|282.48|280.08|276.66|274.26|287.65|285.25|275.73|273.33|0
1652278800000|2022-05-11 14:20:00|274.61|272.21|267.22|264.82|280.78|278.38|264.39|261.99|0
1652279100000|2022-05-11 14:25:00|266.77|264.37|269.24|266.84|273.68|271.28|264.94|262.54|0
1652279400000|2022-05-11 14:30:00|270.34|267.94|274.23|271.83|278.14|275.74|266.3|263.9|0
1652279700000|2022-05-11 14:35:00|274.04|271.64|265.4|263|279.83|277.43|262.67|260.27|0
1652280000000|2022-05-11 14:40:00|265.22|262.82|260.48|258.08|266.87|264.47|259.76|257.36|0
1652280300000|2022-05-11 14:45:00|261.02|258.62|267.51|265.11|269.72|267.32|259.39|256.99|0
1652280600000|2022-05-11 14:50:00|269.9|267.5|277.05|274.65|281.28|278.88|268.15|265.75|0
1652280900000|2022-05-11 14:55:00|277.8|275.4|275.33|272.93|281.93|279.53|275.18|272.78|0
1652281200000|2022-05-11 15:00:00|275.42|273.02|278.62|276.22|284.23|281.83|274.67|272.27|0
1652281500000|2022-05-11 15:05:00|278.81|276.41|280.99|278.59|284.13|281.73|277.3|274.9|0
1652281800000|2022-05-11 15:10:00|282.03|279.63|274.94|272.54|283.36|280.96|274.28|271.88|0
1652282100000|2022-05-11 15:15:00|275.59|273.19|286.99|284.59|290.36|287.96|274.19|271.79|0
1652282400000|2022-05-11 15:20:00|287.28|284.88|278.55|276.15|287.76|285.36|277.58|275.18|0
1652282700000|2022-05-11 15:25:00|279.69|277.29|272.89|270.49|281.4|279|271.96|269.56|0
1652283000000|2022-05-11 15:30:00|272.8|270.4|272.33|269.93|275.9|273.5|269.06|266.66|0
1652283300000|2022-05-11 15:35:00|271.21|268.81|262.86|260.46|275.33|272.93|258.83|256.43|0
1652283600000|2022-05-11 15:40:00|263.22|260.82|264.5|262.1|265.06|262.66|259.53|257.13|0
1652283900000|2022-05-11 15:45:00|263.76|261.36|269.52|267.12|270.46|268.06|263.2|260.8|0
1652284200000|2022-05-11 15:50:00|268.5|266.1|274.78|272.38|276.29|273.89|268.5|266.1|0
1652284500000|2022-05-11 15:55:00|274.21|271.81|275.91|273.51|279.71|277.31|274.21|271.81|0
1652284800000|2022-05-11 16:00:00|277.04|274.64|279.89|277.49|281.99|279.59|276.1|273.7|0
1652285100000|2022-05-11 16:05:00|280.08|277.68|281.22|278.82|281.7|279.3|275.52|273.12|0
1652285400000|2022-05-11 16:10:00|281.41|279.01|282.36|279.96|286.4|284|279.69|277.29|0
1652285700000|2022-05-11 16:15:00|282.55|280.15|286.78|284.38|287.36|284.96|280.26|277.86|0
1652286000000|2022-05-11 16:20:00|287.35|284.95|275.23|272.83|288.03|285.63|273.81|271.41|0
1652286300000|2022-05-11 16:25:00|275.51|273.11|294.69|292.29|295.97|293.57|274.47|272.07|0
1652286600000|2022-05-11 16:30:00|296.17|293.77|295.67|293.27|298.81|296.41|293.33|290.93|0
1652286900000|2022-05-11 16:35:00|295.86|293.46|293.71|291.31|296.06|293.66|290.21|287.81|0
1652287200000|2022-05-11 16:40:00|294.69|292.29|298.01|295.61|299.79|297.39|288.85|286.45|0
1652287500000|2022-05-11 16:45:00|299.19|296.79|295.46|293.06|301.36|298.96|294.78|292.38|0
1652287800000|2022-05-11 16:50:00|295.26|292.86|304.92|302.52|304.92|302.52|295.26|292.86|0
1652288100000|2022-05-11 16:55:00|305.12|302.72|307.89|305.49|310.7|308.3|303.73|301.33|0
1652288400000|2022-05-11 17:00:00|309.55|307.15|314.74|312.34|315.44|313.04|309.55|307.15|0
1652288700000|2022-05-11 17:05:00|314.83|312.43|318.98|316.58|320.89|318.49|314.83|312.43|0
1652289000000|2022-05-11 17:10:00|318.78|316.38|316.87|314.47|319.18|316.78|313.36|310.96|0
1652289300000|2022-05-11 17:15:00|316.77|314.37|317.36|314.96|317.36|314.96|312.47|310.07|0
1652289600000|2022-05-11 17:20:00|316.96|314.56|312.95|310.55|322.81|320.41|311.46|309.06|0
1652289900000|2022-05-11 17:25:00|312.75|310.35|322.1|319.7|323|320.6|311.76|309.36|0
1652290200000|2022-05-11 17:30:00|322.6|320.2|318.56|316.16|324.62|322.22|316.75|314.35|0
1652290500000|2022-05-11 17:35:00|318.76|316.36|327.8|325.4|327.91|325.51|316.45|314.05|0
1652290800000|2022-05-11 17:40:00|328|325.6|330.17|327.77|330.98|328.58|327.73|325.33|0
1652291100000|2022-05-11 17:45:00|331.09|328.69|333.11|330.71|338.91|336.51|330.57|328.17|0
1652291400000|2022-05-11 17:50:00|333.61|331.21|335.23|332.83|337.68|335.28|330.17|327.77|0
1652291700000|2022-05-11 17:55:00|333.71|331.31|341.76|339.36|343.61|341.21|332.59|330.19|0
1652292000000|2022-05-11 18:00:00|341.56|339.16|327.53|325.13|341.56|339.16|327.53|325.13|0
1652292300000|2022-05-11 18:05:00|326.93|324.53|334.25|331.85|334.61|332.21|326.73|324.33|0
1652292600000|2022-05-11 18:10:00|334.96|332.56|328.45|326.05|336.59|334.19|328.45|326.05|0
1652292900000|2022-05-11 18:15:00|328.36|325.96|324.01|321.61|331.9|329.5|321.6|319.2|0
1652293200000|2022-05-11 18:20:00|325.22|322.82|318.4|316|331.8|329.4|317.2|314.8|0
1652293500000|2022-05-11 18:25:00|318|315.6|320.15|317.75|321.91|319.51|311.05|308.65|0
1652293800000|2022-05-11 18:30:00|319.15|316.75|311.56|309.16|323.98|321.58|311.56|309.16|0
1652294100000|2022-05-11 18:35:00|312.16|309.76|311.36|308.96|315.94|313.54|308.79|306.39|0
1652294400000|2022-05-11 18:40:00|311.76|309.36|304.75|302.35|318.34|315.94|304.65|302.25|0
1652294700000|2022-05-11 18:45:00|304.45|302.05|314.63|312.23|315.93|313.53|302.88|300.48|0
1652295000000|2022-05-11 18:50:00|314.43|312.03|322.06|319.66|324.19|321.79|312.63|310.23|0
1652295300000|2022-05-11 18:55:00|321.86|319.46|324.28|321.88|325.61|323.21|319.24|316.84|0
1652295600000|2022-05-11 19:00:00|324.89|322.49|332.67|330.27|332.67|330.27|324.08|321.68|0
1652295900000|2022-05-11 19:05:00|332.06|329.66|328.02|325.62|335.72|333.32|327.42|325.02|0
1652296200000|2022-05-11 19:10:00|328.22|325.82|331.45|329.05|332.66|330.26|324|321.6|0
1652296500000|2022-05-11 19:15:00|331.15|328.75|329.83|327.43|337.95|335.55|325.6|323.2|0
1652296800000|2022-05-11 19:20:00|330.23|327.83|334.18|331.78|334.89|332.49|328.21|325.81|0
1652297100000|2022-05-11 19:25:00|333.67|331.27|331.64|329.24|334.68|332.28|324.96|322.56|0
1652297400000|2022-05-11 19:30:00|331.23|328.83|332.48|330.08|333.88|331.48|326.58|324.18|0
1652297700000|2022-05-11 19:35:00|332.69|330.29|341.31|338.91|342.14|339.74|332.28|329.88|0
1652298000000|2022-05-11 19:40:00|341.72|339.32|341.31|338.91|342.96|340.56|337.91|335.51|0
1652298300000|2022-05-11 19:45:00|341.1|338.7|348.77|346.37|348.88|346.48|341.1|338.7|0
1652298600000|2022-05-11 19:50:00|348.67|346.27|348.92|346.52|352.88|350.48|346.3|343.9|0
1652298900000|2022-05-11 19:55:00|348.5|346.1|347.04|344.64|351.83|349.43|346.01|343.61|0
1652299200000|2022-05-11 20:00:00|346.42|344.02|342.76|340.36|348.5|346.1|342.76|340.36|0
1652299500000|2022-05-11 20:05:00|342.97|340.57|342.76|340.36|343.18|340.78|340.29|337.89|0
1652299800000|2022-05-11 20:10:00|342.55|340.15|339.26|336.86|342.55|340.15|337.83|335.43|0
1652300100000|2022-05-11 20:15:00|339.87|337.07|339.46|336.66|340.28|337.48|336.59|333.79|0
1652300400000|2022-05-11 20:20:00|339.56|336.76|340.69|337.89|340.89|338.09|338.43|335.63|0
1652300700000|2022-05-11 20:25:00|339.86|337.06|339.24|336.44|342.12|339.32|339.24|336.44|0
1652301000000|2022-05-11 20:30:00|339.04|336.24|339.65|336.85|340.27|337.47|338.83|336.03|0
1652301300000|2022-05-11 20:35:00|339.86|337.06|338.62|335.82|340.06|337.26|338.42|335.62|0
1652301600000|2022-05-11 20:40:00|338.83|336.03|337.59|334.79|338.83|336.03|335.55|332.75|0
1652301900000|2022-05-11 20:45:00|337.5|334.7|336.36|333.56|338|335.2|334.73|331.93|0
1652302200000|2022-05-11 20:50:00|336.16|333.36|336.36|333.56|336.77|333.97|335.45|332.65|0
1652302500000|2022-05-11 20:55:00|336.47|333.67|338.05|335.25|339.22|336.42|336.15|333.35|0
1652302800000|2022-05-11 21:00:00|337.93|335.13|337.9|335.1|338.2|335.4|337.78|334.98|0
1652303100000|2022-05-11 21:05:00|337.66|334.86|339.71|336.91|339.74|336.94|337.57|334.77|0
1652303400000|2022-05-11 21:10:00|339.74|336.94|340.4|337.6|340.46|337.66|339.74|336.94|0
1652303700000|2022-05-11 21:15:00|340.42|337.62|340.86|338.06|341.11|338.31|340.42|337.62|0
1652304000000|2022-05-11 21:20:00|340.72|337.92|341.64|338.84|342.1|339.3|340.72|337.92|0
1652304300000|2022-05-11 21:25:00|341.97|339.17|341.82|339.02|342.04|339.24|341.37|338.57|0
1652304600000|2022-05-11 21:30:00|341.85|339.05|341.4|338.6|342.15|339.35|340.95|338.15|0
1652304900000|2022-05-11 21:35:00|341.36|338.56|341.66|338.86|342|339.2|341.34|338.54|0
1652305200000|2022-05-11 21:40:00|341.63|338.83|341.78|338.98|341.96|339.16|341.36|338.56|0
1652305500000|2022-05-11 21:45:00|341.77|338.97|340.91|338.11|341.77|338.97|340.91|338.11|0
1652305800000|2022-05-11 21:50:00|340.85|338.05|340.72|337.92|340.88|338.08|340.63|337.83|0
1652306100000|2022-05-11 21:55:00|340.76|337.96|340|337.2|341.08|338.28|339.59|336.79|0
1652306400000|2022-05-11 22:00:00|340.51|337.71|340.81|338.01|342.57|339.77|339.17|336.37|0
1652306700000|2022-05-11 22:05:00|340.72|337.92|342.46|339.66|344.22|341.42|340.72|337.92|0
1652307000000|2022-05-11 22:10:00|342.56|339.76|348.03|345.23|348.03|345.23|342.25|339.45|0
1652307300000|2022-05-11 22:15:00|347.52|344.72|348.13|345.33|349.69|346.89|346.37|343.57|0
1652307600000|2022-05-11 22:20:00|348.75|345.95|349.16|346.36|349.16|346.36|346.99|344.19|0
1652307900000|2022-05-11 22:25:00|349.27|346.47|347.91|345.11|349.79|346.99|346.36|343.56|0
1652308200000|2022-05-11 22:30:00|347.61|344.81|345.21|342.41|347.61|344.81|345.01|342.21|0
1652308500000|2022-05-11 22:35:00|345.01|342.21|343.76|340.96|345.01|342.21|342.84|340.04|0
1652308800000|2022-05-11 22:40:00|343.35|340.55|343.04|340.24|344.18|341.38|342.73|339.93|0
1652309100000|2022-05-11 22:45:00|343.14|340.34|342.42|339.62|343.87|341.07|341.9|339.1|0
1652309400000|2022-05-11 22:50:00|342.31|339.51|340.86|338.06|344.79|341.99|340.45|337.65|0
1652309700000|2022-05-11 22:55:00|340.97|338.17|339.83|337.03|341.79|338.99|339.83|337.03|0
1652310000000|2022-05-11 23:00:00|339.21|336.41|339.21|336.41|340.04|337.24|338.39|335.59|0
1652310300000|2022-05-11 23:05:00|339|336.2|339.21|336.41|340.44|337.64|339|336.2|0
1652310600000|2022-05-11 23:10:00|339.31|336.51|340.85|338.05|340.85|338.05|338.8|336|0
1652310900000|2022-05-11 23:15:00|341.05|338.25|340.33|337.53|341.16|338.36|339.82|337.02|0
1652311200000|2022-05-11 23:20:00|340.43|337.63|342.49|339.69|342.9|340.1|340.43|337.63|0
1652311500000|2022-05-11 23:25:00|342.6|339.8|343.11|340.31|343.31|340.51|341.87|339.07|0
1652311800000|2022-05-11 23:30:00|343.21|340.41|340.94|338.14|344.14|341.34|340.63|337.83|0
1652312100000|2022-05-11 23:35:00|340.73|337.93|338.98|336.18|341.35|338.55|338.67|335.87|0
1652312400000|2022-05-11 23:40:00|339.18|336.38|337.74|334.94|339.39|336.59|337.54|334.74|0
1652312700000|2022-05-11 23:45:00|337.64|334.84|337.53|334.73|338.15|335.35|334.98|332.18|0
1652313000000|2022-05-11 23:50:00|337.64|334.84|340.31|337.51|340.41|337.61|337.23|334.43|0
1652313300000|2022-05-11 23:55:00|340.61|337.81|337.53|334.73|340.61|337.81|337.53|334.73|0
1652313600000|2022-05-12 00:00:00|337.73|334.93|343.29|340.49|345.46|342.66|337.73|334.93|0
1652313900000|2022-05-12 00:05:00|344.22|341.42|339.16|336.36|344.53|341.73|337.72|334.92|0
1652314200000|2022-05-12 00:10:00|339.27|336.47|343.07|340.27|344.01|341.21|339.27|336.47|0
1652314500000|2022-05-12 00:15:00|343.39|340.59|353.04|350.24|353.67|350.87|343.39|340.59|0
1652314800000|2022-05-12 00:20:00|353.36|350.56|353.04|350.24|355.66|352.86|351.58|348.78|0
1652315100000|2022-05-12 00:25:00|353.67|350.87|350.74|347.94|355.13|352.33|350.01|347.21|0
1652315400000|2022-05-12 00:30:00|350.95|348.15|352.2|349.4|354.08|351.28|350.95|348.15|0
1652315700000|2022-05-12 00:35:00|351.99|349.19|345.12|342.32|352.4|349.6|344.71|341.91|0
1652316000000|2022-05-12 00:40:00|343.67|340.87|334.86|332.06|344.09|341.29|333.42|330.62|0
1652316300000|2022-05-12 00:45:00|334.65|331.85|333.83|331.03|337.63|334.83|333.42|330.62|0
1652316600000|2022-05-12 00:50:00|333.73|330.93|331.78|328.98|333.73|330.93|330.35|327.55|0
1652316900000|2022-05-12 00:55:00|331.89|329.09|332.49|329.69|334.03|331.23|331.78|328.98|0
1652317200000|2022-05-12 01:00:00|332.39|329.59|334.64|331.84|335.25|332.45|332.39|329.59|0
1652317500000|2022-05-12 01:05:00|334.43|331.63|338.13|335.33|340.19|337.39|334.02|331.22|0
1652317800000|2022-05-12 01:10:00|338.03|335.23|336.89|334.09|338.03|335.23|334.22|331.42|0
1652318100000|2022-05-12 01:15:00|336.79|333.99|334.94|332.14|336.79|333.99|330.85|328.05|0
1652318400000|2022-05-12 01:20:00|334.63|331.83|337.09|334.29|338.12|335.32|334.22|331.42|0
1652318700000|2022-05-12 01:25:00|337.29|334.49|335.55|332.75|337.29|334.49|332.98|330.18|0
1652319000000|2022-05-12 01:30:00|335.44|332.64|333.18|330.38|335.75|332.95|331.54|328.74|0
1652319300000|2022-05-12 01:35:00|333.59|330.79|334.39|331.59|335.54|332.74|332.87|330.07|0
1652319600000|2022-05-12 01:40:00|334.08|331.28|331.21|328.41|335.52|332.72|330.39|327.59|0
1652319900000|2022-05-12 01:45:00|331|328.2|328.75|325.95|331|328.2|328.34|325.54|0
1652320200000|2022-05-12 01:50:00|328.96|326.16|329.97|327.17|329.97|327.17|327.84|325.04|0
1652320500000|2022-05-12 01:55:00|330.18|327.38|330.58|327.78|331.51|328.71|327.52|324.72|0
1652320800000|2022-05-12 02:00:00|330.89|328.09|331.6|328.8|332.83|330.03|330.89|328.09|0
1652321100000|2022-05-12 02:05:00|331.5|328.7|332.93|330.13|333.24|330.44|330.89|328.09|0
1652321400000|2022-05-12 02:10:00|332.82|330.02|331.8|329|333.03|330.23|330.57|327.77|0
1652321700000|2022-05-12 02:15:00|331.9|329.1|329.54|326.74|332.21|329.41|329.54|326.74|0
1652322000000|2022-05-12 02:20:00|329.75|326.95|330.15|327.35|330.87|328.07|329.04|326.24|0
1652322300000|2022-05-12 02:25:00|330.05|327.25|332.19|329.39|333.02|330.22|330.05|327.25|0
1652322600000|2022-05-12 02:30:00|332.3|329.5|335.27|332.47|336.61|333.81|331.28|328.48|0
1652322900000|2022-05-12 02:35:00|335.38|332.58|336.91|334.11|337.12|334.32|335.38|332.58|0
1652323200000|2022-05-12 02:40:00|337.02|334.22|337.53|334.73|337.74|334.94|336.09|333.29|0
1652323500000|2022-05-12 02:45:00|337.12|334.32|338.25|335.45|338.56|335.76|335.26|332.46|0
1652323800000|2022-05-12 02:50:00|338.35|335.55|338.97|336.17|340.83|338.03|337.94|335.14|0
1652324100000|2022-05-12 02:55:00|339.17|336.37|335.66|332.86|339.59|336.79|335.46|332.66|0
1652324400000|2022-05-12 03:00:00|335.46|332.66|336.28|333.48|336.69|333.89|334.22|331.42|0
1652324700000|2022-05-12 03:05:00|336.48|333.68|336.59|333.79|338.13|335.33|335.45|332.65|0
1652325000000|2022-05-12 03:10:00|336.48|333.68|338.23|335.43|338.75|335.95|336.48|333.68|0
1652325300000|2022-05-12 03:15:00|338.44|335.64|337.3|334.5|338.44|335.64|335.44|332.64|0
1652325600000|2022-05-12 03:20:00|337.2|334.4|337.09|334.29|337.91|335.11|335.96|333.16|0
1652325900000|2022-05-12 03:25:00|336.78|333.98|336.46|333.66|336.99|334.19|335.85|333.05|0
1652326200000|2022-05-12 03:30:00|336.57|333.77|334.61|331.81|336.57|333.77|334.1|331.3|0
1652326500000|2022-05-12 03:35:00|334.51|331.71|334.81|332.01|335.54|332.74|333.78|330.98|0
1652326800000|2022-05-12 03:40:00|334.92|332.12|338.51|335.71|340.38|337.58|334.71|331.91|0
1652327100000|2022-05-12 03:45:00|338.21|335.41|336.65|333.85|338.51|335.71|336.65|333.85|0
1652327400000|2022-05-12 03:50:00|336.56|333.76|338.92|336.12|339.75|336.95|336.35|333.55|0
1652327700000|2022-05-12 03:55:00|338.71|335.91|337.47|334.67|339.54|336.74|337.47|334.67|0
1652328000000|2022-05-12 04:00:00|337.06|334.26|337.37|334.57|337.88|335.08|336.34|333.54|0
1652328300000|2022-05-12 04:05:00|337.67|334.87|339.94|337.14|340.77|337.97|337.67|334.87|0
1652328600000|2022-05-12 04:10:00|340.05|337.25|340.15|337.35|341.5|338.7|339.43|336.63|0
1652328900000|2022-05-12 04:15:00|339.84|337.04|341.29|338.49|341.7|338.9|339.53|336.73|0
1652329200000|2022-05-12 04:20:00|341.39|338.59|344.5|341.7|344.71|341.91|341.18|338.38|0
1652329500000|2022-05-12 04:25:00|344.29|341.49|344.19|341.39|345.33|342.53|343.87|341.07|0
1652329800000|2022-05-12 04:30:00|344.08|341.28|344.49|341.69|345.33|342.53|343.36|340.56|0
1652330100000|2022-05-12 04:35:00|344.39|341.59|346.47|343.67|346.78|343.98|344.29|341.49|0
1652330400000|2022-05-12 04:40:00|345.94|343.14|347.71|344.91|348.23|345.43|345.94|343.14|0
1652330700000|2022-05-12 04:45:00|347.6|344.8|346.14|343.34|348.43|345.63|345.1|342.3|0
1652331000000|2022-05-12 04:50:00|346.25|343.45|345.42|342.62|346.67|343.87|343.03|340.23|0
1652331300000|2022-05-12 04:55:00|345.52|342.72|347.38|344.58|347.39|344.59|345|342.2|0
1652331600000|2022-05-12 05:00:00|347.18|344.38|345.3|342.5|347.18|344.38|343.23|340.43|0
1652331900000|2022-05-12 05:05:00|344.89|342.09|346.96|344.16|348.42|345.62|344.89|342.09|0
1652332200000|2022-05-12 05:10:00|347.38|344.58|351.75|348.95|351.96|349.16|347.38|344.58|0
1652332500000|2022-05-12 05:15:00|351.55|348.75|352.28|349.48|353.96|351.16|351.34|348.54|0
1652332800000|2022-05-12 05:20:00|352.49|349.69|359.73|356.93|359.73|356.93|352.07|349.27|0
1652333100000|2022-05-12 05:25:00|359.52|356.72|355|352.2|359.52|356.72|354.89|352.09|0
1652333400000|2022-05-12 05:30:00|354.89|352.09|353.42|350.62|354.89|352.09|352.58|349.78|0
1652333700000|2022-05-12 05:35:00|353.31|350.51|355.62|352.82|356.56|353.76|351.43|348.63|0
1652334000000|2022-05-12 05:40:00|355.51|352.71|357.82|355.02|358.45|355.65|354.57|351.77|0
1652334300000|2022-05-12 05:45:00|358.03|355.23|360.46|357.66|360.98|358.18|356.98|354.18|0
1652334600000|2022-05-12 05:50:00|360.35|357.55|361.99|359.19|362.46|359.66|360.14|357.34|0
1652334900000|2022-05-12 05:55:00|361.78|358.98|362.94|360.14|363.37|360.57|360.09|357.29|0
1652335200000|2022-05-12 06:00:00|362.83|360.03|359.55|356.75|364.1|361.3|358.62|355.82|0
1652335500000|2022-05-12 06:05:00|359.44|356.64|354.62|351.82|359.65|356.85|353.26|350.46|0
1652335800000|2022-05-12 06:10:00|354.72|351.92|353.16|350.36|354.72|351.92|351.49|348.69|0
1652336100000|2022-05-12 06:15:00|353.26|350.46|357.75|354.95|359.33|356.53|352.53|349.73|0
1652336400000|2022-05-12 06:20:00|357.86|355.06|353.15|350.35|358.8|356|351.37|348.57|0
1652336700000|2022-05-12 06:25:00|353.04|350.24|357.01|354.21|357.22|354.42|352.62|349.82|0
1652337000000|2022-05-12 06:30:00|357.22|354.42|355.54|352.74|357.22|354.42|354.29|351.49|0
1652337300000|2022-05-12 06:35:00|355.44|352.64|354.7|351.9|355.44|352.64|352.1|349.3|0
1652337600000|2022-05-12 06:40:00|354.49|351.69|354.49|351.69|355.74|352.94|351.57|348.77|0
1652337900000|2022-05-12 06:45:00|354.39|351.59|361.41|358.61|364.36|361.56|354.39|351.59|0
1652338200000|2022-05-12 06:50:00|361.52|358.72|360.14|357.34|361.94|359.14|359.41|356.61|0
1652338500000|2022-05-12 06:55:00|359.83|357.03|361.82|359.02|362.24|359.44|357.1|354.3|0
1652338800000|2022-05-12 07:00:00|360.77|357.97|363.82|361.02|367.95|365.15|360.77|357.97|0
1652339100000|2022-05-12 07:05:00|364.68|362.28|364.52|362.12|368.38|365.98|363.36|360.96|0
1652339400000|2022-05-12 07:10:00|364.84|362.44|365.36|362.96|369.18|366.78|363.46|361.06|0
1652339700000|2022-05-12 07:15:00|365.57|363.17|365.57|363.17|366.63|364.23|357.57|355.17|0
1652340000000|2022-05-12 07:20:00|365.05|362.65|368.01|365.61|372.48|370.08|365.05|362.65|0
1652340300000|2022-05-12 07:25:00|367.9|365.5|362.08|359.68|368.96|366.56|359.87|357.47|0
1652340600000|2022-05-12 07:30:00|360.92|358.52|363.87|361.47|368.64|366.24|360.19|357.79|0
1652340900000|2022-05-12 07:35:00|363.66|361.26|367.46|365.06|367.46|365.06|361.76|359.36|0
1652341200000|2022-05-12 07:40:00|367.68|365.28|359.33|356.93|369.16|366.76|359.33|356.93|0
1652341500000|2022-05-12 07:45:00|359.44|357.04|344.63|342.23|360.28|357.88|344.12|341.72|0
1652341800000|2022-05-12 07:50:00|344.42|342.02|351.81|349.41|353.77|351.37|342.98|340.58|0
1652342100000|2022-05-12 07:55:00|351.39|348.99|352.83|350.43|357|354.6|351.39|348.99|0
1652342400000|2022-05-12 08:00:00|350.75|348.35|362.76|360.36|364.97|362.57|350.45|348.05|0
1652342700000|2022-05-12 08:05:00|362.44|360.04|361.39|358.99|365.81|363.41|358.67|356.27|0
1652343000000|2022-05-12 08:10:00|360.76|358.36|361.07|358.67|363.07|360.67|358.45|356.05|0
1652343300000|2022-05-12 08:15:00|359.92|357.52|363.06|360.66|364.01|361.61|357.61|355.21|0
1652343600000|2022-05-12 08:20:00|363.59|361.19|363.8|361.4|366.75|364.35|361.38|358.98|0
1652343900000|2022-05-12 08:25:00|364.53|362.13|362.95|360.55|366.22|363.82|361.37|358.97|0
1652344200000|2022-05-12 08:30:00|363.06|360.66|364.42|362.02|366.21|363.81|358.13|355.73|0
1652344500000|2022-05-12 08:35:00|364.95|362.55|367.05|364.65|369.59|367.19|364.63|362.23|0
1652344800000|2022-05-12 08:40:00|367.8|365.4|369.91|367.51|371.71|369.31|367.16|364.76|0
1652345100000|2022-05-12 08:45:00|369.59|367.19|373.62|371.22|376.18|373.78|369.38|366.98|0
1652345400000|2022-05-12 08:50:00|373.41|371.01|370.39|367.99|373.57|371.17|369.87|367.47|0
1652345700000|2022-05-12 08:55:00|370.6|368.2|370.6|368.2|372.93|370.53|368.7|366.3|0
1652346000000|2022-05-12 09:00:00|371.02|368.62|375.47|373.07|375.68|373.28|368.91|366.51|0
1652346300000|2022-05-12 09:05:00|375.26|372.86|371.65|369.25|375.26|372.86|370.91|368.51|0
1652346600000|2022-05-12 09:10:00|372.07|369.67|372.28|369.88|375.25|372.85|370.38|367.98|0
1652346900000|2022-05-12 09:15:00|372.7|370.3|368.47|366.07|375.04|372.64|368.26|365.86|0
1652347200000|2022-05-12 09:20:00|368.68|366.28|372.91|370.51|373.44|371.04|368.16|365.76|0
1652347500000|2022-05-12 09:25:00|372.81|370.41|373.75|371.35|375.99|373.59|370.9|368.5|0
1652347800000|2022-05-12 09:30:00|373.54|371.14|378.43|376.03|381.53|379.13|373.33|370.93|0
1652348100000|2022-05-12 09:35:00|377.79|375.39|372.26|369.86|377.79|375.39|371.84|369.44|0
1652348400000|2022-05-12 09:40:00|372.16|369.76|371.95|369.55|374.81|372.41|371.2|368.8|0
1652348700000|2022-05-12 09:45:00|372.26|369.86|368.03|365.63|372.89|370.49|367.51|365.11|0
1652349000000|2022-05-12 09:50:00|368.24|365.84|370.56|368.16|372.04|369.64|368.24|365.84|0
1652349300000|2022-05-12 09:55:00|371.19|368.79|373.52|371.12|373.52|371.12|370.14|367.74|0
1652349600000|2022-05-12 10:00:00|373.42|371.02|372.57|370.17|375.01|372.61|371.19|368.79|0
1652349900000|2022-05-12 10:05:00|372.46|370.06|370.45|368.05|374.15|371.75|368.76|366.36|0
1652350200000|2022-05-12 10:10:00|370.24|367.84|374.15|371.75|374.15|371.75|369.28|366.88|0
1652350500000|2022-05-12 10:15:00|374.26|371.86|373.72|371.32|374.89|372.49|372.87|370.47|0
1652350800000|2022-05-12 10:20:00|373.83|371.43|373.29|370.89|375.2|372.8|372.44|370.04|0
1652351100000|2022-05-12 10:25:00|373.08|370.68|364|361.6|373.5|371.1|363.79|361.39|0
1652351400000|2022-05-12 10:30:00|364.21|361.81|366.84|364.44|368|365.6|363.79|361.39|0
1652351700000|2022-05-12 10:35:00|366.73|364.33|370|367.6|371.16|368.76|364.63|362.23|0
1652352000000|2022-05-12 10:40:00|369.79|367.39|371.79|369.39|372.22|369.82|369.16|366.76|0
1652352300000|2022-05-12 10:45:00|371.58|369.18|373.06|370.66|373.91|371.51|371.58|369.18|0
1652352600000|2022-05-12 10:50:00|372.96|370.56|367.77|365.37|373.17|370.77|366.51|364.11|0
1652352900000|2022-05-12 10:55:00|367.25|364.85|364.09|361.69|367.35|364.95|361.67|359.27|0
1652353200000|2022-05-12 11:00:00|363.35|360.95|364.86|362.46|365.5|363.1|361.04|358.64|0
1652353500000|2022-05-12 11:05:00|364.75|362.35|366.86|364.46|367.71|365.31|364.44|362.04|0
1652353800000|2022-05-12 11:10:00|367.28|364.88|360.75|358.35|367.49|365.09|360.75|358.35|0
1652354100000|2022-05-12 11:15:00|360.86|358.46|361.38|358.98|361.38|358.98|359.7|357.3|0
1652354400000|2022-05-12 11:20:00|361.17|358.77|355.83|353.43|361.38|358.98|353.22|350.82|0
1652354700000|2022-05-12 11:25:00|356.14|353.74|359.9|357.5|360.32|357.92|354.47|352.07|0
1652355000000|2022-05-12 11:30:00|360.11|357.71|365.2|362.8|365.2|362.8|359.9|357.5|0
1652355300000|2022-05-12 11:35:00|364.78|362.38|367.1|364.7|368.06|365.66|362.45|360.05|0
1652355600000|2022-05-12 11:40:00|367|364.6|368.69|366.29|370.92|368.52|364.98|362.58|0
1652355900000|2022-05-12 11:45:00|368.91|366.51|376.25|373.85|376.25|373.85|368.91|366.51|0
1652356200000|2022-05-12 11:50:00|376.04|373.64|379.82|377.42|381.32|378.92|374.65|372.25|0
1652356500000|2022-05-12 11:55:00|379.39|376.99|383.35|380.95|386.9|384.5|375.76|373.36|0
1652356800000|2022-05-12 12:00:00|384.1|381.7|381.64|379.24|385.29|382.89|380.67|378.27|0
1652357100000|2022-05-12 12:05:00|381.52|379.12|378.31|375.91|382.17|379.77|375.87|373.47|0
1652357400000|2022-05-12 12:10:00|378.53|376.13|375.33|372.93|378.53|376.13|374.8|372.4|0
1652357700000|2022-05-12 12:15:00|375.54|373.14|375.11|372.71|377.45|375.05|373.1|370.7|0
1652358000000|2022-05-12 12:20:00|374.9|372.5|378.94|376.54|380.23|377.83|374.47|372.07|0
1652358300000|2022-05-12 12:25:00|379.16|376.76|379.01|376.61|380.72|378.32|376.24|373.84|0
1652358600000|2022-05-12 12:30:00|381.14|378.74|377.72|375.32|381.25|378.85|371.36|368.96|0
1652358900000|2022-05-12 12:35:00|378.58|376.18|374.22|371.82|379.64|377.24|373.89|371.49|0
1652359200000|2022-05-12 12:40:00|373.47|371.07|375.38|372.98|376.23|373.83|367.54|365.14|0
1652359500000|2022-05-12 12:45:00|376.12|373.72|374.18|371.78|376.23|373.83|372.19|369.79|0
1652359800000|2022-05-12 12:50:00|373.43|371.03|371.4|369|373.75|371.35|369.48|367.08|0
1652360100000|2022-05-12 12:55:00|370.76|368.36|373.53|371.13|375.67|373.27|369.16|366.76|0
1652360400000|2022-05-12 13:00:00|373.1|370.7|374.81|372.41|377.38|374.98|370.75|368.35|0
1652360700000|2022-05-12 13:05:00|375.24|372.84|370.53|368.13|375.88|373.48|369.47|367.07|0
1652361000000|2022-05-12 13:10:00|370.32|367.92|370.15|367.75|373.31|370.91|369.82|367.42|0
1652361300000|2022-05-12 13:15:00|370.25|367.85|369.39|366.99|372.6|370.2|367.26|364.86|0
1652361600000|2022-05-12 13:20:00|369.6|367.2|365.35|362.95|369.6|367.2|363.65|361.25|0
1652361900000|2022-05-12 13:25:00|366.62|364.22|375.59|373.19|375.59|373.19|366.41|364.01|0
1652362200000|2022-05-12 13:30:00|375.37|372.97|385.62|383.22|386.7|384.3|364.28|361.88|0
1652362500000|2022-05-12 13:35:00|387.02|384.62|393.77|391.37|394.86|392.46|379.45|377.05|0
1652362800000|2022-05-12 13:40:00|393.11|390.71|376.91|374.51|396.38|393.98|376.26|373.86|0
1652363100000|2022-05-12 13:45:00|378.73|376.33|371.63|369.23|383.47|381.07|359.19|356.79|0
1652363400000|2022-05-12 13:50:00|372.38|369.98|368.95|366.55|380.12|377.72|365.44|363.04|0
1652363700000|2022-05-12 13:55:00|369.38|366.98|382.27|379.87|386.61|384.21|369.38|366.98|0
1652364000000|2022-05-12 14:00:00|383.14|380.74|383.57|381.17|392.02|389.62|381.84|379.44|0
1652364300000|2022-05-12 14:05:00|383.35|380.95|360.46|358.06|383.35|380.95|357.71|355.31|0
1652364600000|2022-05-12 14:10:00|361.31|358.91|353.55|351.15|362.79|360.39|346.1|343.7|0
1652364900000|2022-05-12 14:15:00|353.97|351.57|354.83|352.43|362.66|360.26|349.55|347.15|0
1652365200000|2022-05-12 14:20:00|354.73|352.33|341.98|339.58|359.05|356.65|338.35|335.95|0
1652365500000|2022-05-12 14:25:00|342.08|339.68|353.64|351.24|356.58|354.18|340.94|338.54|0
1652365800000|2022-05-12 14:30:00|353.75|351.35|357.84|355.44|362.91|360.51|347.59|345.19|0
1652366100000|2022-05-12 14:35:00|358.47|356.07|349.57|347.17|362.06|359.66|348.62|346.22|0
1652366400000|2022-05-12 14:40:00|349.77|347.37|359.62|357.22|362.08|359.68|349.57|347.17|0
1652366700000|2022-05-12 14:45:00|358.78|356.38|352.79|350.39|362.16|359.76|349.13|346.73|0
1652367000000|2022-05-12 14:50:00|353|350.6|342.68|340.28|353|350.6|342.27|339.87|0
1652367300000|2022-05-12 14:55:00|341.86|339.46|335.63|333.23|343.62|341.22|333.99|331.59|0
1652367600000|2022-05-12 15:00:00|334.19|331.79|331.11|328.71|343.28|340.88|331.11|328.71|0
1652367900000|2022-05-12 15:05:00|330.19|327.79|322.88|320.48|335.83|333.43|322.68|320.28|0
1652368200000|2022-05-12 15:10:00|322.68|320.28|333.68|331.28|333.68|331.28|321.87|319.47|0
1652368500000|2022-05-12 15:15:00|335.02|332.62|336.76|334.36|340.28|337.88|333.58|331.18|0
1652368800000|2022-05-12 15:20:00|336.87|334.47|345.88|343.48|346.29|343.89|334.7|332.3|0
1652369100000|2022-05-12 15:25:00|344.63|342.23|344.52|342.12|347.13|344.73|339.86|337.46|0
1652369400000|2022-05-12 15:30:00|344.11|341.71|352.39|349.99|357.13|354.73|341.92|339.52|0
1652369700000|2022-05-12 15:35:00|352.49|350.09|347.45|345.05|355.22|352.82|345.68|343.28|0
1652370000000|2022-05-12 15:40:00|346.2|343.8|357.33|354.93|357.65|355.25|346.1|343.7|0
1652370300000|2022-05-12 15:45:00|358.18|355.78|366.25|363.85|366.79|364.39|357.12|354.72|0
1652370600000|2022-05-12 15:50:00|366.46|364.06|371.81|369.41|376.23|373.83|366.46|364.06|0
1652370900000|2022-05-12 15:55:00|373.1|370.7|380.98|378.58|384.19|381.79|372.47|370.07|0
1652371200000|2022-05-12 16:00:00|381.09|378.69|379.5|376.38|385.56|382.44|379.07|375.95|0
1652371500000|2022-05-12 16:05:00|379.29|376.17|376.7|373.58|383.39|380.27|374.98|371.86|0
1652371800000|2022-05-12 16:10:00|378.32|375.2|377.56|374.44|384.47|381.35|373.27|370.15|0
1652372100000|2022-05-12 16:15:00|377.34|374.22|378.2|375.08|384.89|381.77|374.23|371.11|0
1652372400000|2022-05-12 16:20:00|377.02|373.9|370.85|367.73|380.47|377.35|369.63|366.51|0
1652372700000|2022-05-12 16:25:00|371.7|368.58|365.52|362.4|372.35|369.23|363.4|360.28|0
1652373000000|2022-05-12 16:30:00|365.97|362.85|357.4|354.28|366.61|363.49|355.3|352.18|0
1652373300000|2022-05-12 16:35:00|356.14|353.02|361.82|358.7|361.82|358.7|354.25|351.13|0
1652373600000|2022-05-12 16:40:00|362.03|358.91|353.93|350.81|371.8|368.68|353.93|350.81|0
1652373900000|2022-05-12 16:45:00|352.99|349.87|359.91|356.79|361.6|358.48|350.69|347.57|0
1652374200000|2022-05-12 16:50:00|360.12|357|359.7|356.58|364.77|361.65|356.97|353.85|0
1652374500000|2022-05-12 16:55:00|360.12|357|367.18|364.06|367.81|364.69|355.49|352.37|0
1652374800000|2022-05-12 17:00:00|367.29|364.17|372.82|369.7|373.99|370.87|361.79|358.67|0
1652375100000|2022-05-12 17:05:00|374.53|371.41|374.84|371.72|377.63|374.51|371.43|368.31|0
1652375400000|2022-05-12 17:10:00|374.2|371.08|373.55|370.43|375.91|372.79|365.79|362.67|0
1652375700000|2022-05-12 17:15:00|374.41|371.29|378.69|375.57|380.41|377.29|368.44|365.32|0
1652376000000|2022-05-12 17:20:00|379.12|376|376.93|373.81|380.15|377.03|372.01|368.89|0
1652376300000|2022-05-12 17:25:00|376.28|373.16|376.71|373.59|381.87|378.75|374.57|371.45|0
1652376600000|2022-05-12 17:30:00|376.92|373.8|382.3|379.18|385.54|382.42|373.29|370.17|0
1652376900000|2022-05-12 17:35:00|382.73|379.61|389|385.88|390.3|387.18|379.71|376.59|0
1652377200000|2022-05-12 17:40:00|389.43|386.31|390.51|387.39|391.6|388.48|387.69|384.57|0
1652377500000|2022-05-12 17:45:00|391.28|388.16|400.67|397.55|400.89|397.77|389.21|386.09|0
1652377800000|2022-05-12 17:50:00|400.89|397.77|399.47|396.35|400.89|397.77|396.96|393.84|0
1652378100000|2022-05-12 17:55:00|399.36|396.24|396.52|393.4|401.76|398.64|391.74|388.62|0
1652378400000|2022-05-12 18:00:00|396.63|393.51|392.17|389.05|398.48|395.36|389.14|386.02|0
1652378700000|2022-05-12 18:05:00|393.04|389.92|404.8|401.68|405.02|401.9|393.04|389.92|0
1652379000000|2022-05-12 18:10:00|404.58|401.46|400.41|397.29|405.02|401.9|400.41|397.29|0
1652379300000|2022-05-12 18:15:00|400.19|397.07|394.91|391.79|401.67|398.55|394.04|390.92|0
1652379600000|2022-05-12 18:20:00|395.57|392.45|398.84|395.72|401.69|398.57|390.99|387.87|0
1652379900000|2022-05-12 18:25:00|399.61|396.49|396.87|393.75|402.46|399.34|393.6|390.48|0
1652380200000|2022-05-12 18:30:00|397.31|394.19|404.32|401.2|408.18|405.06|395.67|392.55|0
1652380500000|2022-05-12 18:35:00|403.44|400.32|409.6|406.48|410.49|407.37|403.44|400.32|0
1652380800000|2022-05-12 18:40:00|409.16|406.04|409.6|406.48|412.48|409.36|406.73|403.61|0
1652381100000|2022-05-12 18:45:00|408.94|405.82|409.41|406.29|409.86|406.74|403.65|400.53|0
1652381400000|2022-05-12 18:50:00|410.85|407.73|406.33|403.21|413.06|409.94|401.73|398.61|0
1652381700000|2022-05-12 18:55:00|406.99|403.87|407.88|404.76|410.53|407.41|404.57|401.45|0
1652382000000|2022-05-12 19:00:00|408.1|404.98|397.56|394.44|410.08|406.96|396.9|393.78|0
1652382300000|2022-05-12 19:05:00|396.9|393.78|402.98|399.86|406.51|403.39|396.9|393.78|0
1652382600000|2022-05-12 19:10:00|403.2|400.08|402.98|399.86|410.27|407.15|402.76|399.64|0
1652382900000|2022-05-12 19:15:00|403.32|400.2|388.63|385.75|403.32|400.2|386.03|383.15|0
1652383200000|2022-05-12 19:20:00|388.42|385.54|374.3|371.42|389.5|386.62|370.42|367.54|0
1652383500000|2022-05-12 19:25:00|374.73|371.85|384.49|381.61|385.8|382.92|366.56|363.68|0
1652383800000|2022-05-12 19:30:00|384.71|381.83|374.73|371.85|384.71|381.83|369.34|366.46|0
1652384100000|2022-05-12 19:35:00|377.1|374.22|370.2|367.32|381.77|378.89|370.2|367.32|0
1652384400000|2022-05-12 19:40:00|370.84|367.96|373.85|370.97|376.56|373.68|363.43|360.55|0
1652384700000|2022-05-12 19:45:00|373.21|370.33|370.94|368.06|375.36|372.48|365.27|362.39|0
1652385000000|2022-05-12 19:50:00|367.72|364.84|364.5|361.62|369.22|366.34|355.99|353.11|0
1652385300000|2022-05-12 19:55:00|365.14|362.26|345.27|342.39|366.85|363.97|345.27|342.39|0
1652385600000|2022-05-12 20:00:00|346.96|344.08|347.25|344.37|350.77|347.89|344.95|342.07|0
1652385900000|2022-05-12 20:05:00|347.67|344.79|345.98|343.1|348.3|345.42|345.34|342.46|0
1652386200000|2022-05-12 20:10:00|346.4|343.52|352.53|349.65|353.17|350.29|346.4|343.52|0
1652386500000|2022-05-12 20:15:00|352.35|348.99|348.74|345.38|353.41|350.05|348.11|344.75|0
1652386800000|2022-05-12 20:20:00|348.95|345.59|349.59|346.23|351.49|348.13|348.53|345.17|0
1652387100000|2022-05-12 20:25:00|349.37|346.01|349.69|346.33|351.49|348.13|348.85|345.49|0
1652387400000|2022-05-12 20:30:00|349.79|346.43|352.12|348.76|355.74|352.38|349.69|346.33|0
1652387700000|2022-05-12 20:35:00|351.91|348.55|356.06|352.7|358.41|355.05|350.96|347.6|0
1652388000000|2022-05-12 20:40:00|355.73|352.37|356.37|353.01|357.12|353.76|352.54|349.18|0
1652388300000|2022-05-12 20:45:00|356.27|352.91|361.07|357.71|361.07|357.71|353.81|350.45|0
1652388600000|2022-05-12 20:50:00|361.71|358.35|364.4|361.04|364.61|361.25|360.86|357.5|0
1652388900000|2022-05-12 20:55:00|364.5|361.14|362.46|359.1|366.12|362.76|361.6|358.24|0
1652389200000|2022-05-12 21:00:00|362.05|358.69|361.4|358.04|362.21|358.85|361.14|357.78|0
1652389500000|2022-05-12 21:05:00|361.39|358.03|361.51|358.15|361.8|358.44|361.26|357.9|0
1652389800000|2022-05-12 21:10:00|361.26|357.9|360.17|356.81|361.26|357.9|359.51|356.15|0
1652390100000|2022-05-12 21:15:00|360.14|356.78|360.26|356.9|360.36|357|360.04|356.68|0
1652390400000|2022-05-12 21:20:00|360.3|356.94|358.98|355.62|360.3|356.94|358.98|355.62|0
1652390700000|2022-05-12 21:25:00|359.16|355.8|358.57|355.21|359.26|355.9|358.54|355.18|0
1652391000000|2022-05-12 21:30:00|358.54|355.18|358.66|355.3|358.66|355.3|358.17|354.81|0
1652391300000|2022-05-12 21:35:00|358.57|355.21|358.41|355.05|358.66|355.3|358.41|355.05|0
1652391600000|2022-05-12 21:40:00|358.75|355.39|358.68|355.32|358.94|355.58|358.16|354.8|0
1652391900000|2022-05-12 21:45:00|358.51|355.15|358.27|354.91|358.51|355.15|357.78|354.42|0
1652392200000|2022-05-12 21:50:00|358.21|354.85|358.33|354.97|358.37|355.01|357.87|354.51|0
1652392500000|2022-05-12 21:55:00|358.18|354.82|357.84|354.48|358.21|354.85|357.77|354.41|0
1652392800000|2022-05-12 22:00:00|356.65|353.29|355.68|352.32|356.65|353.29|353.34|349.98|0
1652393100000|2022-05-12 22:05:00|355.25|351.89|353.55|350.19|356.85|353.49|352.06|348.7|0
1652393400000|2022-05-12 22:10:00|353.12|349.76|351.21|347.85|353.97|350.61|350.36|347|0
1652393700000|2022-05-12 22:15:00|351.42|348.06|351.53|348.17|353.97|350.61|350.89|347.53|0
1652394000000|2022-05-12 22:20:00|350.99|347.63|353.86|350.5|353.86|350.5|350.14|346.78|0
1652394300000|2022-05-12 22:25:00|353.96|350.6|349.82|346.46|353.96|350.6|349.5|346.14|0
1652394600000|2022-05-12 22:30:00|349.71|346.35|353.21|349.85|353.32|349.96|349.71|346.35|0
1652394900000|2022-05-12 22:35:00|353.64|350.28|353|349.64|353.64|350.28|352.89|349.53|0
1652395200000|2022-05-12 22:40:00|352.89|349.53|351.61|348.25|353|349.64|351.61|348.25|0
1652395500000|2022-05-12 22:45:00|351.82|348.46|352.24|348.88|352.67|349.31|350.97|347.61|0
1652395800000|2022-05-12 22:50:00|352.14|348.78|351.82|348.46|352.56|349.2|350.76|347.4|0
1652396100000|2022-05-12 22:55:00|351.6|348.24|351.39|348.03|352.45|349.09|351.18|347.82|0
1652396400000|2022-05-12 23:00:00|351.18|347.82|347.57|344.21|351.71|348.35|346.94|343.58|0
1652396700000|2022-05-12 23:05:00|347.36|344|347.15|343.79|347.57|344.21|343.99|340.63|0
1652397000000|2022-05-12 23:10:00|347.26|343.9|345.57|342.21|347.57|344.21|344.61|341.25|0
1652397300000|2022-05-12 23:15:00|345.67|342.31|346.09|342.73|347.56|344.2|345.46|342.1|0
1652397600000|2022-05-12 23:20:00|345.66|342.3|342.29|338.93|345.66|342.3|342.19|338.83|0
1652397900000|2022-05-12 23:25:00|342.08|338.72|341.99|338.63|343.13|339.77|340.19|336.83|0
1652398200000|2022-05-12 23:30:00|341.68|338.32|340.31|336.95|342.41|339.05|339.26|335.9|0
1652398500000|2022-05-12 23:35:00|339.89|336.53|338|334.64|341.15|337.79|337.79|334.43|0
1652398800000|2022-05-12 23:40:00|337.9|334.54|337.37|334.01|338|334.64|335.91|332.55|0
1652399100000|2022-05-12 23:45:00|337.06|333.7|334.23|330.87|337.16|333.8|333.19|329.83|0
1652399400000|2022-05-12 23:50:00|334.02|330.66|334.13|330.77|335.06|331.7|333.6|330.24|0
1652399700000|2022-05-12 23:55:00|334.02|330.66|334.64|331.28|334.85|331.49|333.71|330.35|0
1652400000000|2022-05-13 00:00:00|334.85|331.49|333.6|330.24|338.19|334.83|333.6|330.24|0
1652400300000|2022-05-13 00:05:00|333.8|330.44|335.68|332.32|335.89|332.53|333.6|330.24|0
1652400600000|2022-05-13 00:10:00|335.89|332.53|334|330.64|338.19|334.83|333.17|329.81|0
1652400900000|2022-05-13 00:15:00|334.21|330.85|332.55|329.19|334.32|330.96|332.46|329.1|0
1652401200000|2022-05-13 00:20:00|333.08|329.72|331.51|328.15|333.5|330.14|331.51|328.15|0
1652401500000|2022-05-13 00:25:00|331.3|327.94|329.42|326.06|332.45|329.09|329.42|326.06|0
1652401800000|2022-05-13 00:30:00|329.21|325.85|327.66|324.3|329.42|326.06|326.42|323.06|0
1652402100000|2022-05-13 00:35:00|327.45|324.09|326.62|323.26|328.9|325.54|326.62|323.26|0
1652402400000|2022-05-13 00:40:00|326.82|323.46|327.23|323.87|327.65|324.29|326.2|322.84|0
1652402700000|2022-05-13 00:45:00|327.34|323.98|328.27|324.91|328.27|324.91|326.82|323.46|0
1652403000000|2022-05-13 00:50:00|328.47|325.11|328.06|324.7|328.47|325.11|327.64|324.28|0
1652403300000|2022-05-13 00:55:00|327.96|324.6|327.54|324.18|328.58|325.22|327.02|323.66|0
1652403600000|2022-05-13 01:00:00|327.64|324.28|327.84|324.48|329.29|325.93|327.63|324.27|0
1652403900000|2022-05-13 01:05:00|328.05|324.69|328.25|324.89|328.67|325.31|327.43|324.07|0
1652404200000|2022-05-13 01:10:00|327.95|324.59|327.21|323.85|328.98|325.62|327.01|323.65|0
1652404500000|2022-05-13 01:15:00|327.01|323.65|322.26|318.9|327.42|324.06|322.26|318.9|0
1652404800000|2022-05-13 01:20:00|322.46|319.1|321.13|317.77|322.87|319.51|320.72|317.36|0
1652405100000|2022-05-13 01:25:00|321.02|317.66|321.63|318.27|321.84|318.48|319.99|316.63|0
1652405400000|2022-05-13 01:30:00|321.33|317.97|322.86|319.5|323.69|320.33|321.22|317.86|0
1652405700000|2022-05-13 01:35:00|322.76|319.4|326.27|322.91|326.99|323.63|322.76|319.4|0
1652406000000|2022-05-13 01:40:00|326.37|323.01|326.26|322.9|326.78|323.42|324.3|320.94|0
1652406300000|2022-05-13 01:45:00|326.36|323|324.29|320.93|326.47|323.11|323.88|320.52|0
1652406600000|2022-05-13 01:50:00|324.2|320.84|323.48|320.12|324.91|321.55|322.86|319.5|0
1652406900000|2022-05-13 01:55:00|323.37|320.01|323.99|320.63|324.4|321.04|322.96|319.6|0
1652407200000|2022-05-13 02:00:00|323.78|320.42|322.45|319.09|323.99|320.63|321.31|317.95|0
1652407500000|2022-05-13 02:05:00|322.34|318.98|323.36|320|323.68|320.32|321.52|318.16|0
1652407800000|2022-05-13 02:10:00|323.26|319.9|324.39|321.03|325.12|321.76|323.16|319.8|0
1652408100000|2022-05-13 02:15:00|324.5|321.14|323.15|319.79|325.01|321.65|322.23|318.87|0
1652408400000|2022-05-13 02:20:00|323.36|320|323.76|320.4|323.97|320.61|322.53|319.17|0
1652408700000|2022-05-13 02:25:00|323.66|320.3|324.48|321.12|324.59|321.23|323.35|319.99|0
1652409000000|2022-05-13 02:30:00|324.38|321.02|323.14|319.78|324.58|321.22|323.14|319.78|0
1652409300000|2022-05-13 02:35:00|323.25|319.89|325.19|321.83|325.3|321.94|322.52|319.16|0
1652409600000|2022-05-13 02:40:00|324.78|321.42|323.95|320.59|324.78|321.42|323.54|320.18|0
1652409900000|2022-05-13 02:45:00|323.86|320.5|323.54|320.18|324.16|320.8|322.92|319.56|0
1652410200000|2022-05-13 02:50:00|323.74|320.38|323.95|320.59|324.47|321.11|323.33|319.97|0
1652410500000|2022-05-13 02:55:00|324.15|320.79|323.53|320.17|324.26|320.9|323.53|320.17|0
1652410800000|2022-05-13 03:00:00|323.94|320.58|324.14|320.78|324.35|320.99|323.12|319.76|0
1652411100000|2022-05-13 03:05:00|324.25|320.89|320.85|317.49|324.25|320.89|320.24|316.88|0
1652411400000|2022-05-13 03:10:00|320.75|317.39|320.44|317.08|321.88|318.52|320.24|316.88|0
1652411700000|2022-05-13 03:15:00|320.23|316.87|315.53|312.17|320.23|316.87|315.33|311.97|0
1652412000000|2022-05-13 03:20:00|315.44|312.08|312.69|309.33|316.14|312.78|312.59|309.23|0
1652412300000|2022-05-13 03:25:00|312.79|309.43|312.68|309.32|314.92|311.56|312.48|309.12|0
1652412600000|2022-05-13 03:30:00|312.48|309.12|310.25|306.89|312.68|309.32|309.24|305.88|0
1652412900000|2022-05-13 03:35:00|310.15|306.79|310.65|307.29|311.06|307.7|309.44|306.08|0
1652413200000|2022-05-13 03:40:00|309.94|306.58|309.43|306.07|310.04|306.68|309.03|305.67|0
1652413500000|2022-05-13 03:45:00|309.23|305.87|313.48|310.12|313.79|310.43|309.23|305.87|0
1652413800000|2022-05-13 03:50:00|313.38|310.02|314.49|311.13|314.69|311.33|312.36|309|0
1652414100000|2022-05-13 03:55:00|314.29|310.93|314.08|310.72|314.89|311.53|313.58|310.22|0
1652414400000|2022-05-13 04:00:00|314.28|310.92|317.13|313.77|317.13|313.77|314.08|310.72|0
1652414700000|2022-05-13 04:05:00|317.44|314.08|316.72|313.36|318.56|315.2|316.51|313.15|0
1652415000000|2022-05-13 04:10:00|316.92|313.56|318.14|314.78|319.58|316.22|316.92|313.56|0
1652415300000|2022-05-13 04:15:00|318.35|314.99|319.47|316.11|319.57|316.21|317.73|314.37|0
1652415600000|2022-05-13 04:20:00|319.57|316.21|317.83|314.47|319.57|316.21|317.73|314.37|0
1652415900000|2022-05-13 04:25:00|317.73|314.37|317.93|314.57|318.65|315.29|317.42|314.06|0
1652416200000|2022-05-13 04:30:00|318.03|314.67|318.54|315.18|318.74|315.38|317.52|314.16|0
1652416500000|2022-05-13 04:35:00|318.33|314.97|317.31|313.95|318.33|314.97|317.1|313.74|0
1652416800000|2022-05-13 04:40:00|317.51|314.15|317.1|313.74|317.92|314.56|316.9|313.54|0
1652417100000|2022-05-13 04:45:00|317.41|314.05|314.76|311.4|317.51|314.15|314.65|311.29|0
1652417400000|2022-05-13 04:50:00|314.85|311.49|314.04|310.68|315.26|311.9|313.02|309.66|0
1652417700000|2022-05-13 04:55:00|313.83|310.47|314.44|311.08|314.85|311.49|313.43|310.07|0
1652418000000|2022-05-13 05:00:00|314.24|310.88|315.86|312.5|317.49|314.13|314.03|310.67|0
1652418300000|2022-05-13 05:05:00|315.76|312.4|314.02|310.66|316.67|313.31|313.42|310.06|0
1652418600000|2022-05-13 05:10:00|313.82|310.46|314.83|311.47|315.24|311.88|312.6|309.24|0
1652418900000|2022-05-13 05:15:00|314.43|311.07|313.2|309.84|314.83|311.47|313.2|309.84|0
1652419200000|2022-05-13 05:20:00|312.59|309.23|312.49|309.13|313.41|310.05|310.97|307.61|0
1652419500000|2022-05-13 05:25:00|312.39|309.03|314.42|311.06|315.43|312.07|312.39|309.03|0
1652419800000|2022-05-13 05:30:00|314.32|310.96|312.69|309.33|315.43|312.07|312.38|309.02|0
1652420100000|2022-05-13 05:35:00|312.79|309.43|311.97|308.61|312.99|309.63|311.36|308|0
1652420400000|2022-05-13 05:40:00|312.17|308.81|312.17|308.81|312.98|309.62|311.67|308.31|0
1652420700000|2022-05-13 05:45:00|311.97|308.61|313.49|310.13|313.99|310.63|311.36|308|0
1652421000000|2022-05-13 05:50:00|313.59|310.23|314.19|310.83|315.21|311.85|313.59|310.23|0
1652421300000|2022-05-13 05:55:00|314.09|310.73|314.6|311.24|315.61|312.25|313.79|310.43|0
1652421600000|2022-05-13 06:00:00|314.39|311.03|316.22|312.86|316.33|312.97|313.37|310.01|0
1652421900000|2022-05-13 06:05:00|316.42|313.06|316.32|312.96|316.63|313.27|313.37|310.01|0
1652422200000|2022-05-13 06:10:00|316.42|313.06|320.92|317.56|321.23|317.87|316.42|313.06|0
1652422500000|2022-05-13 06:15:00|320.71|317.35|322.97|319.61|324.41|321.05|320.51|317.15|0
1652422800000|2022-05-13 06:20:00|322.76|319.4|321.12|317.76|323.08|319.72|320.3|316.94|0
1652423100000|2022-05-13 06:25:00|321.32|317.96|323.48|320.12|324.01|320.65|319.27|315.91|0
1652423400000|2022-05-13 06:30:00|323.69|320.33|321.62|318.26|324.61|321.25|320.7|317.34|0
1652423700000|2022-05-13 06:35:00|321.42|318.06|320.49|317.13|321.72|318.36|319.38|316.02|0
1652424000000|2022-05-13 06:40:00|320.08|316.72|318.96|315.6|322.33|318.97|318.65|315.29|0
1652424300000|2022-05-13 06:45:00|319.06|315.7|317.02|313.66|319.98|316.62|316.82|313.46|0
1652424600000|2022-05-13 06:50:00|317.22|313.86|317.83|314.47|318.64|315.28|316.61|313.25|0
1652424900000|2022-05-13 06:55:00|318.44|315.08|319.05|315.69|319.97|316.61|316.81|313.45|0
1652425200000|2022-05-13 07:00:00|320.07|316.71|324.77|321.41|326.42|323.06|319.36|316|0
1652425500000|2022-05-13 07:05:00|325.05|322.17|323.71|320.83|327.62|324.74|322.99|320.11|0
1652425800000|2022-05-13 07:10:00|323.5|320.62|321.25|318.37|324.12|321.24|318.9|316.02|0
1652426100000|2022-05-13 07:15:00|321.15|318.27|323.5|320.62|325.96|323.08|318.49|315.61|0
1652426400000|2022-05-13 07:20:00|323.4|320.52|315.84|312.96|324.52|321.64|314.52|311.64|0
1652426700000|2022-05-13 07:25:00|315.53|312.65|315.12|312.24|320.83|317.95|314.31|311.43|0
1652427000000|2022-05-13 07:30:00|314.72|311.84|307.57|304.69|315.73|312.85|307.57|304.69|0
1652427300000|2022-05-13 07:35:00|307.68|304.8|307.57|304.69|308.78|305.9|307.57|304.69|0
1652427600000|2022-05-13 07:40:00|307.77|304.89|309.98|307.1|310.99|308.11|307.77|304.89|0
1652427900000|2022-05-13 07:45:00|309.78|306.9|309.37|306.49|310.79|307.91|307.56|304.68|0
1652428200000|2022-05-13 07:50:00|309.17|306.29|312.2|309.32|312.2|309.32|308.77|305.89|0
1652428500000|2022-05-13 07:55:00|311.79|308.91|314.83|311.95|316.26|313.38|311.59|308.71|0
1652428800000|2022-05-13 08:00:00|315.04|312.16|311.08|308.2|315.04|312.16|309.76|306.88|0
1652429100000|2022-05-13 08:05:00|311.18|308.3|309.66|306.78|311.18|308.3|308.35|305.47|0
1652429400000|2022-05-13 08:10:00|309.56|306.68|312.38|309.5|312.79|309.91|309.36|306.48|0
1652429700000|2022-05-13 08:15:00|311.98|309.1|309.95|307.07|312.38|309.5|309.65|306.77|0
1652430000000|2022-05-13 08:20:00|310.16|307.28|308.13|305.25|310.96|308.08|308.13|305.25|0
1652430300000|2022-05-13 08:25:00|308.24|305.36|308.74|305.86|309.34|306.46|307.53|304.65|0
1652430600000|2022-05-13 08:30:00|308.73|305.85|309.13|306.25|311.56|308.68|308.03|305.15|0
1652430900000|2022-05-13 08:35:00|308.93|306.05|311.15|308.27|311.56|308.68|308.93|306.05|0
1652431200000|2022-05-13 08:40:00|311.35|308.47|312.47|309.59|313.58|310.7|310.65|307.77|0
1652431500000|2022-05-13 08:45:00|312.97|310.09|315.2|312.32|315.4|312.52|312.56|309.68|0
1652431800000|2022-05-13 08:50:00|315.4|312.52|312.76|309.88|316.32|313.44|312.66|309.78|0
1652432100000|2022-05-13 08:55:00|312.56|309.68|312.05|309.17|313.77|310.89|311.94|309.06|0
1652432400000|2022-05-13 09:00:00|311.94|309.06|310.02|307.14|311.94|309.06|309.51|306.63|0
1652432700000|2022-05-13 09:05:00|309.72|306.84|307.49|304.61|310.83|307.95|307.49|304.61|0
1652433000000|2022-05-13 09:10:00|307.7|304.82|308.9|306.02|308.9|306.02|307.49|304.61|0
1652433300000|2022-05-13 09:15:00|308.8|305.92|308.49|305.61|310.11|307.23|308.29|305.41|0
1652433600000|2022-05-13 09:20:00|308.29|305.41|308.89|306.01|308.9|306.02|308.29|305.41|0
1652433900000|2022-05-13 09:25:00|309.09|306.21|310.5|307.62|311.31|308.43|306.07|303.19|0
1652434200000|2022-05-13 09:30:00|310.3|307.42|313.34|310.46|314.35|311.47|309.9|307.02|0
1652434500000|2022-05-13 09:35:00|313.13|310.25|313.74|310.86|314.96|312.08|312.52|309.64|0
1652434800000|2022-05-13 09:40:00|313.33|310.45|312.82|309.94|314.55|311.67|312.52|309.64|0
1652435100000|2022-05-13 09:45:00|311.91|309.03|313.63|310.75|315.06|312.18|310.69|307.81|0
1652435400000|2022-05-13 09:50:00|313.53|310.65|317.59|314.71|317.59|314.71|313.32|310.44|0
1652435700000|2022-05-13 09:55:00|317.7|314.82|315.76|312.88|317.7|314.82|314.64|311.76|0
1652436000000|2022-05-13 10:00:00|315.96|313.08|314.23|311.35|316.27|313.39|314.12|311.24|0
1652436300000|2022-05-13 10:05:00|314.33|311.45|317.79|314.91|317.99|315.11|314.33|311.45|0
1652436600000|2022-05-13 10:10:00|317.49|314.61|312.6|309.72|318.3|315.42|312.4|309.52|0
1652436900000|2022-05-13 10:15:00|312.49|309.61|314.72|311.84|314.93|312.05|312.09|309.21|0
1652437200000|2022-05-13 10:20:00|314.62|311.74|313.2|310.32|315.13|312.25|313.09|310.21|0
1652437500000|2022-05-13 10:25:00|313.5|310.62|313.4|310.52|313.9|311.02|312.69|309.81|0
1652437800000|2022-05-13 10:30:00|313.7|310.82|312.07|309.19|314.31|311.43|311.46|308.58|0
1652438100000|2022-05-13 10:35:00|311.87|308.99|309.44|306.56|311.87|308.99|309.44|306.56|0
1652438400000|2022-05-13 10:40:00|309.34|306.46|312.06|309.18|312.07|309.19|309.03|306.15|0
1652438700000|2022-05-13 10:45:00|311.86|308.98|312.06|309.18|312.47|309.59|311.05|308.17|0
1652439000000|2022-05-13 10:50:00|312.16|309.28|311.25|308.37|312.16|309.28|310.23|307.35|0
1652439300000|2022-05-13 10:55:00|310.84|307.96|310.03|307.15|311.24|308.36|308.62|305.74|0
1652439600000|2022-05-13 11:00:00|309.62|306.74|311.24|308.36|312.05|309.17|308.41|305.53|0
1652439900000|2022-05-13 11:05:00|311.34|308.46|311.34|308.46|313.06|310.18|311.03|308.15|0
1652440200000|2022-05-13 11:10:00|311.44|308.56|311.84|308.96|312.65|309.77|311.43|308.55|0
1652440500000|2022-05-13 11:15:00|311.94|309.06|312.44|309.56|313.05|310.17|311.43|308.55|0
1652440800000|2022-05-13 11:20:00|312.64|309.76|312.44|309.56|313.05|310.17|311.83|308.95|0
1652441100000|2022-05-13 11:25:00|312.23|309.35|311.32|308.44|312.64|309.76|310.61|307.73|0
1652441400000|2022-05-13 11:30:00|311.22|308.34|307.98|305.1|312.63|309.75|307.98|305.1|0
1652441700000|2022-05-13 11:35:00|307.88|305|308.18|305.3|308.58|305.7|307.38|304.5|0
1652442000000|2022-05-13 11:40:00|308.08|305.2|306.09|303.21|308.58|305.7|305.89|303.01|0
1652442300000|2022-05-13 11:45:00|306.29|303.41|304.27|301.39|307.7|304.82|304.27|301.39|0
1652442600000|2022-05-13 11:50:00|304.67|301.79|304.07|301.19|307.09|304.21|304.07|301.19|0
1652442900000|2022-05-13 11:55:00|303.86|300.98|298.65|295.77|303.86|300.98|297.06|294.18|0
1652443200000|2022-05-13 12:00:00|298.05|295.17|301.15|298.27|301.25|298.37|296.66|293.78|0
1652443500000|2022-05-13 12:05:00|301.05|298.17|301.04|298.16|302.45|299.57|300.24|297.36|0
1652443800000|2022-05-13 12:10:00|300.84|297.96|302.24|299.36|303.04|300.16|300.64|297.76|0
1652444100000|2022-05-13 12:15:00|302.04|299.16|300.34|297.46|302.84|299.96|299.04|296.16|0
1652444400000|2022-05-13 12:20:00|300.23|297.35|302.14|299.26|302.63|299.75|299.23|296.35|0
1652444700000|2022-05-13 12:25:00|302.03|299.15|302.23|299.35|303.23|300.35|302.03|299.15|0
1652445000000|2022-05-13 12:30:00|302.33|299.45|298.73|295.85|302.43|299.55|298.43|295.55|0
1652445300000|2022-05-13 12:35:00|298.62|295.74|299.42|296.54|299.82|296.94|298.42|295.54|0
1652445600000|2022-05-13 12:40:00|299.22|296.34|301.09|298.21|302.09|299.21|299.02|296.14|0
1652445900000|2022-05-13 12:45:00|300.89|298.01|299.09|296.21|301.09|298.21|298.89|296.01|0
1652446200000|2022-05-13 12:50:00|299.29|296.41|297.89|295.01|299.88|297|297.49|294.61|0
1652446500000|2022-05-13 12:55:00|297.69|294.81|302.07|299.19|302.07|299.19|297.49|294.61|0
1652446800000|2022-05-13 13:00:00|301.67|298.79|304.27|301.39|305.28|302.4|301.27|298.39|0
1652447100000|2022-05-13 13:05:00|304.07|301.19|304.67|301.79|305.28|302.4|302.07|299.19|0
1652447400000|2022-05-13 13:10:00|304.87|301.99|310.32|307.44|310.72|307.84|304.07|301.19|0
1652447700000|2022-05-13 13:15:00|310.11|307.23|310.11|307.23|310.32|307.44|307.69|304.81|0
1652448000000|2022-05-13 13:20:00|310.51|307.63|312.13|309.25|312.13|309.25|309.91|307.03|0
1652448300000|2022-05-13 13:25:00|311.73|308.85|310.91|308.03|312.74|309.86|309.7|306.82|0
1652448600000|2022-05-13 13:30:00|309.09|306.21|314.36|311.48|314.36|311.48|306.26|303.38|0
1652448900000|2022-05-13 13:35:00|314.77|311.89|307.38|304.5|319.27|316.39|304.25|301.37|0
1652449200000|2022-05-13 13:40:00|307.59|304.71|301.78|298.9|311.46|308.58|301.18|298.3|0
1652449500000|2022-05-13 13:45:00|301.38|298.5|304.77|301.89|307.01|304.13|298.89|296.01|0
1652449800000|2022-05-13 13:50:00|303.95|301.07|289.85|286.97|304.57|301.69|289.06|286.18|0
1652450100000|2022-05-13 13:55:00|289.45|286.57|293.17|290.29|295.08|292.2|289.45|286.57|0
1652450400000|2022-05-13 14:00:00|292.27|289.39|283.42|280.54|292.97|290.09|281.55|278.67|0
1652450700000|2022-05-13 14:05:00|282.63|279.75|283.02|280.14|288.37|285.49|282.23|279.35|0
1652451000000|2022-05-13 14:10:00|282.82|279.94|282.82|279.94|285.99|283.11|280.07|277.19|0
1652451300000|2022-05-13 14:15:00|282.62|279.74|283.01|280.13|287.17|284.29|281.44|278.56|0
1652451600000|2022-05-13 14:20:00|282.42|279.54|272.26|269.38|282.42|279.54|271.87|268.99|0
1652451900000|2022-05-13 14:25:00|271.87|268.99|273.22|270.34|274|271.12|269.55|266.67|0
1652452200000|2022-05-13 14:30:00|273.42|270.54|271.24|268.36|274.66|271.78|270.27|267.39|0
1652452500000|2022-05-13 14:35:00|271.04|268.16|272.4|269.52|274.54|271.66|269.69|266.81|0
1652452800000|2022-05-13 14:40:00|272.59|269.71|282.09|279.21|282.09|279.21|272.11|269.23|0
1652453100000|2022-05-13 14:45:00|282.29|279.41|280.71|277.83|286.82|283.94|278.18|275.3|0
1652453400000|2022-05-13 14:50:00|280.91|278.03|273.51|270.63|281.69|278.81|273.12|270.24|0
1652453700000|2022-05-13 14:55:00|273.12|270.24|274.67|271.79|276.22|273.34|271.77|268.89|0
1652454000000|2022-05-13 15:00:00|275.44|272.56|277.19|274.31|279.73|276.85|274.08|271.2|0
1652454300000|2022-05-13 15:05:00|276.6|273.72|273.69|270.81|276.99|274.11|273.11|270.23|0
1652454600000|2022-05-13 15:10:00|273.79|270.91|274.07|271.19|275.82|272.94|272.72|269.84|0
1652454900000|2022-05-13 15:15:00|274.85|271.97|277.17|274.29|279.32|276.44|274.07|271.19|0
1652455200000|2022-05-13 15:20:00|277.37|274.49|272.52|269.64|277.37|274.49|270.59|267.71|0
1652455500000|2022-05-13 15:25:00|272.13|269.25|269.62|266.74|273.68|270.8|269.05|266.17|0
1652455800000|2022-05-13 15:30:00|269.43|266.55|270.13|267.25|272.26|269.38|267.81|264.93|0
1652456100000|2022-05-13 15:35:00|270.32|267.44|268.19|265.31|271.09|268.21|267.23|264.35|0
1652456400000|2022-05-13 15:40:00|268.39|265.51|271.28|268.4|274.78|271.9|268.39|265.51|0
1652456700000|2022-05-13 15:45:00|271.47|268.59|273.02|270.14|274.38|271.5|271.47|268.59|0
1652457000000|2022-05-13 15:50:00|273.21|270.33|268.18|265.3|273.6|270.72|267.99|265.11|0
1652457300000|2022-05-13 15:55:00|268.37|265.49|269.72|266.84|270.3|267.42|267.79|264.91|0
1652457600000|2022-05-13 16:00:00|268.75|265.87|265.29|262.41|269.33|266.45|265.1|262.22|0
1652457900000|2022-05-13 16:05:00|265.1|262.22|259.95|257.07|265.29|262.41|259.95|257.07|0
1652458200000|2022-05-13 16:10:00|259.76|256.88|258.43|255.55|261.47|258.59|256.35|253.47|0
1652458500000|2022-05-13 16:15:00|258.62|255.74|261.27|258.39|261.27|258.39|257.67|254.79|0
1652458800000|2022-05-13 16:20:00|261.46|258.58|263.17|260.29|264.51|261.63|260.13|257.25|0
1652459100000|2022-05-13 16:25:00|264.12|261.24|263.36|260.48|267.19|264.31|263.36|260.48|0
1652459400000|2022-05-13 16:30:00|263.16|260.28|261.84|258.96|263.16|260.28|259.74|256.86|0
1652459700000|2022-05-13 16:35:00|262.03|259.15|261.27|258.39|262.22|259.34|260.7|257.82|0
1652460000000|2022-05-13 16:40:00|261.46|258.58|262.79|259.91|262.79|259.91|259.56|256.68|0
1652460300000|2022-05-13 16:45:00|262.41|259.53|267.94|265.06|268.13|265.25|262.02|259.14|0
1652460600000|2022-05-13 16:50:00|268.13|265.25|272.74|269.86|276.61|273.73|268.13|265.25|0
1652460900000|2022-05-13 16:55:00|272.93|270.05|268.51|265.63|272.93|270.05|268.32|265.44|0
1652461200000|2022-05-13 17:00:00|268.31|265.43|267.35|264.47|269.65|266.77|265.26|262.38|0
1652461500000|2022-05-13 17:05:00|267.93|265.05|270.99|268.11|272.34|269.46|267.74|264.86|0
1652461800000|2022-05-13 17:10:00|271.18|268.3|268.67|265.79|273.11|270.23|268.67|265.79|0
1652462100000|2022-05-13 17:15:00|269.44|266.56|273.49|270.61|274.27|271.39|269.44|266.56|0
1652462400000|2022-05-13 17:20:00|273.68|270.8|271.67|268.55|276.6|273.72|271.67|268.55|0
1652462700000|2022-05-13 17:25:00|271.48|268.36|274.77|271.65|274.77|271.65|269.55|266.43|0
1652463000000|2022-05-13 17:30:00|273.8|270.68|271.86|268.74|275.15|272.03|271.28|268.16|0
1652463300000|2022-05-13 17:35:00|271.66|268.54|276.8|273.68|276.9|273.78|271.66|268.54|0
1652463600000|2022-05-13 17:40:00|276.9|273.78|281|277.88|282.18|279.06|276.7|273.58|0
1652463900000|2022-05-13 17:45:00|281.19|278.07|279.23|276.11|284.14|281.02|278.84|275.72|0
1652464200000|2022-05-13 17:50:00|279.62|276.5|281.38|278.26|283.35|280.23|278.45|275.33|0
1652464500000|2022-05-13 17:55:00|281.58|278.46|286.3|283.18|288.48|285.36|281.38|278.26|0
1652464800000|2022-05-13 18:00:00|286.89|283.77|301.1|297.98|302.31|299.19|286.89|283.77|0
1652465100000|2022-05-13 18:05:00|301.91|298.79|295.89|292.77|305.14|302.02|295.09|291.97|0
1652465400000|2022-05-13 18:10:00|296.09|292.97|298.57|295.69|299.49|296.37|292.7|289.58|0
1652465700000|2022-05-13 18:15:00|298.77|295.89|293.27|290.39|300.57|297.69|293.17|290.29|0
1652466000000|2022-05-13 18:20:00|292.97|290.09|298.96|296.08|301.17|298.29|292.97|290.09|0
1652466300000|2022-05-13 18:25:00|298.36|295.48|297.75|294.87|302.18|299.3|296.76|293.88|0
1652466600000|2022-05-13 18:30:00|297.15|294.27|291.37|288.49|297.15|294.27|285.06|282.18|0
1652466900000|2022-05-13 18:35:00|291.57|288.69|293.75|290.87|296.25|293.37|290.18|287.3|0
1652467200000|2022-05-13 18:40:00|293.55|290.67|289.58|286.7|295.35|292.47|288.59|285.71|0
1652467500000|2022-05-13 18:45:00|289.38|286.5|292.75|289.87|295.34|292.46|289.19|286.31|0
1652467800000|2022-05-13 18:50:00|293.15|290.27|278.98|276.1|293.35|290.47|278.7|275.82|0
1652468100000|2022-05-13 18:55:00|278.59|275.71|278.59|275.71|281.03|278.15|278.4|275.52|0
1652468400000|2022-05-13 19:00:00|278.2|275.32|278.09|275.21|279.37|276.49|273.41|270.53|0
1652468700000|2022-05-13 19:05:00|277.9|275.02|271.42|269.02|277.9|275.02|271.23|268.83|0
1652469000000|2022-05-13 19:10:00|271.23|268.83|267.47|265.07|272.48|270.08|267.08|264.68|0
1652469300000|2022-05-13 19:15:00|267.08|264.68|266.12|263.72|269.4|267|264.01|261.61|0
1652469600000|2022-05-13 19:20:00|266.5|264.1|265.35|262.95|269.39|266.99|264.39|261.99|0
1652469900000|2022-05-13 19:25:00|265.73|263.33|262.28|259.88|267.46|265.06|261.9|259.5|0
1652470200000|2022-05-13 19:30:00|262.47|260.07|274.81|272.41|275.4|273|260.95|258.55|0
1652470500000|2022-05-13 19:35:00|274.72|272.32|273.01|270.13|278.14|275.74|268.94|266.06|0
1652470800000|2022-05-13 19:40:00|272.62|269.74|268.74|265.86|273.4|270.52|266.82|263.94|0
1652471100000|2022-05-13 19:45:00|269.23|266.35|270.89|268.01|275.77|272.89|265.1|262.22|0
1652471400000|2022-05-13 19:50:00|271.09|268.21|271.25|268.37|281.27|278.39|270.27|267.39|0
1652471700000|2022-05-13 19:55:00|271.84|268.96|266.96|264.08|274.58|271.7|265.8|262.92|0
1652472000000|2022-05-13 20:00:00|266.19|263.31|270.32|267.92|271.42|269.02|266.19|263.31|0
1652472300000|2022-05-13 20:05:00|270.23|267.83|272.87|270.47|273.26|270.86|269.93|267.53|0
1652472600000|2022-05-13 20:10:00|272.58|270.18|272.86|270.46|273.06|270.66|271.1|268.7|0
1652684700000|2022-05-16 07:05:00|283.91|281.31|287.82|285.42|289.23|286.83|283.6|281.2|0
1652685000000|2022-05-16 07:10:00|287.32|284.92|288.21|285.81|292.46|290.06|287.32|284.92|0
1652685300000|2022-05-16 07:15:00|288.72|286.32|293.37|290.97|293.78|291.38|288.42|286.02|0
1652685600000|2022-05-16 07:20:00|293.88|291.48|293.3|290.9|296.14|293.74|292.16|289.76|0
1652685900000|2022-05-16 07:25:00|293.1|290.7|286.45|284.05|293.1|290.7|284.95|282.55|0
1652686200000|2022-05-16 07:30:00|285.45|283.05|284.05|281.65|286.85|284.45|282.85|280.45|0
1652686500000|2022-05-16 07:35:00|283.85|281.45|284.44|282.04|286.75|284.35|282.95|280.55|0
1652686800000|2022-05-16 07:40:00|284.64|282.24|283.74|281.34|284.94|282.54|282.05|279.65|0
1652687100000|2022-05-16 07:45:00|283.64|281.24|281.84|279.44|284.44|282.04|279.17|276.77|0
1652687400000|2022-05-16 07:50:00|282.04|279.64|284.07|281.67|284.47|282.07|280.16|277.76|0
1652687700000|2022-05-16 07:55:00|284.27|281.87|283.66|281.26|285.57|283.17|281.76|279.36|0
1652688000000|2022-05-16 08:00:00|283.36|280.96|281.16|278.76|283.86|281.46|279.76|277.36|0
1652688300000|2022-05-16 08:05:00|281.26|278.86|280.75|278.35|283.15|280.75|280.36|277.96|0
1652688600000|2022-05-16 08:10:00|280.86|278.46|277.97|275.57|280.86|278.46|277.97|275.57|0
1652688900000|2022-05-16 08:15:00|278.07|275.67|274.6|272.2|278.56|276.16|274.01|271.61|0
1652689200000|2022-05-16 08:20:00|274.2|271.8|273.21|270.81|275.09|272.69|272.92|270.52|0
1652689500000|2022-05-16 08:25:00|272.92|270.52|276.47|274.07|276.87|274.47|272.73|270.33|0
1652689800000|2022-05-16 08:30:00|276.37|273.97|274.98|272.58|277.56|275.16|273.51|271.11|0
1652690100000|2022-05-16 08:35:00|275.08|272.68|277.15|274.75|277.65|275.25|274.19|271.79|0
1652690400000|2022-05-16 08:40:00|276.95|274.55|276.35|273.95|278.84|276.44|275.56|273.16|0
1652690700000|2022-05-16 08:45:00|276.26|273.86|275.16|272.76|276.55|274.15|274.77|272.37|0
1652691000000|2022-05-16 08:50:00|275.07|272.67|272.11|269.71|275.56|273.16|272.01|269.61|0
1652691300000|2022-05-16 08:55:00|272.2|269.8|269.46|267.06|272.6|270.2|269.46|267.06|0
1652691600000|2022-05-16 09:00:00|269.56|267.16|269.16|266.76|270.43|268.03|268.67|266.27|0
1652691900000|2022-05-16 09:05:00|269.06|266.66|271.21|268.81|271.9|269.5|269.06|266.66|0
1652692200000|2022-05-16 09:10:00|271.31|268.91|271.11|268.71|271.8|269.4|270.03|267.63|0
1652692500000|2022-05-16 09:15:00|271.01|268.61|271.89|269.49|272.48|270.08|270.42|268.02|0
1652692800000|2022-05-16 09:20:00|271.59|269.19|274.34|271.94|274.74|272.34|271.4|269|0
1652693100000|2022-05-16 09:25:00|274.25|271.85|276.91|274.51|277.11|274.71|274.05|271.65|0
1652693400000|2022-05-16 09:30:00|277.11|274.71|275.23|272.83|277.11|274.71|274.64|272.24|0
1652693700000|2022-05-16 09:35:00|275.13|272.73|277.6|275.2|277.69|275.29|275.13|272.73|0
1652694000000|2022-05-16 09:40:00|277.8|275.4|277.49|275.09|278.29|275.89|276.3|273.9|0
1652694300000|2022-05-16 09:45:00|277.6|275.2|276.1|273.7|277.69|275.29|276.1|273.7|0
1652694600000|2022-05-16 09:50:00|276.2|273.8|277.98|275.58|278.08|275.68|275.9|273.5|0
1652694900000|2022-05-16 09:55:00|277.88|275.48|280.06|277.66|281.26|278.86|277.68|275.28|0
1652695200000|2022-05-16 10:00:00|279.47|277.07|277.08|274.68|279.66|277.26|277.08|274.68|0
1652695500000|2022-05-16 10:05:00|276.68|274.28|278.26|275.86|279.06|276.66|276.68|274.28|0
1652695800000|2022-05-16 10:10:00|278.17|275.77|276.48|274.08|278.96|276.56|276.48|274.08|0
1652696100000|2022-05-16 10:15:00|276.38|273.98|276.87|274.47|277.27|274.87|275.78|273.38|0
1652696400000|2022-05-16 10:20:00|276.67|274.27|278.45|276.05|278.95|276.55|276.67|274.27|0
1652696700000|2022-05-16 10:25:00|277.85|275.45|275.18|272.78|278.05|275.65|274.29|271.89|0
1652697000000|2022-05-16 10:30:00|275.58|273.18|277.45|275.05|278.64|276.24|275.58|273.18|0
1652697300000|2022-05-16 10:35:00|276.85|274.45|274.16|271.76|278.04|275.64|273.57|271.17|0
1652697600000|2022-05-16 10:40:00|273.96|271.56|275.34|272.94|275.94|273.54|273.76|271.36|0
1652697900000|2022-05-16 10:45:00|275.15|272.75|275.14|272.74|275.74|273.34|273.76|271.36|0
1652698200000|2022-05-16 10:50:00|275.25|272.85|277.72|275.32|277.72|275.32|274.94|272.54|0
1652698500000|2022-05-16 10:55:00|277.43|275.03|276.72|274.32|277.43|275.03|274.74|272.34|0
1652698800000|2022-05-16 11:00:00|276.13|273.73|276.32|273.92|276.92|274.52|275.13|272.73|0
1652699100000|2022-05-16 11:05:00|276.72|274.32|273.15|270.75|276.72|274.32|272.36|269.96|0
1652699400000|2022-05-16 11:10:00|273.34|270.94|273.39|270.99|274.33|271.93|272.55|270.15|0
1652699700000|2022-05-16 11:15:00|273.3|270.9|272.99|270.59|274.58|272.18|272.8|270.4|0
1652700000000|2022-05-16 11:20:00|272.9|270.5|272.4|270|275.17|272.77|271.61|269.21|0
1652700300000|2022-05-16 11:25:00|272.59|270.19|275.76|273.36|276.36|273.96|272.4|270|0
1652700600000|2022-05-16 11:30:00|275.56|273.16|277.55|275.15|277.75|275.35|275.16|272.76|0
1652700900000|2022-05-16 11:35:00|277.65|275.25|276.75|274.35|277.75|275.35|276.15|273.75|0
1652701200000|2022-05-16 11:40:00|276.85|274.45|275.15|272.75|276.95|274.55|274.96|272.56|0
1652701500000|2022-05-16 11:45:00|275.06|272.66|274.55|272.15|275.55|273.15|273.36|270.96|0
1652701800000|2022-05-16 11:50:00|274.75|272.35|273.07|270.67|275.55|273.15|271.98|269.58|0
1652702100000|2022-05-16 11:55:00|272.87|270.47|273.02|270.62|275.14|272.74|272.62|270.22|0
1652702400000|2022-05-16 12:00:00|272.62|270.22|273.41|271.01|275|272.6|270.44|268.04|0
1652702700000|2022-05-16 12:05:00|273.21|270.81|274.2|271.8|275.79|273.39|273.21|270.81|0
1652703000000|2022-05-16 12:10:00|274.4|272|270.83|268.43|274.9|272.5|270.43|268.03|0
1652703300000|2022-05-16 12:15:00|270.73|268.33|269.64|267.24|271.42|269.02|268.85|266.45|0
1652703600000|2022-05-16 12:20:00|269.24|266.84|266.09|263.69|269.54|267.14|266.09|263.69|0
1652703900000|2022-05-16 12:25:00|266.39|263.99|265|262.6|268.25|265.85|264.41|262.01|0
1652704200000|2022-05-16 12:30:00|264.8|262.4|259.91|257.51|266.96|264.56|259.71|257.31|0
1652704500000|2022-05-16 12:35:00|259.71|257.31|261.27|258.87|262.44|260.04|258.93|256.53|0
1652704800000|2022-05-16 12:40:00|261.17|258.77|264.39|261.99|264.79|262.39|261.17|258.77|0
1652705100000|2022-05-16 12:45:00|264.3|261.9|267.54|265.14|267.93|265.53|264.2|261.8|0
1652705400000|2022-05-16 12:50:00|267.64|265.24|266.75|264.35|267.74|265.34|266.16|263.76|0
1652705700000|2022-05-16 12:55:00|266.55|264.15|270.36|267.96|271.89|269.49|266.15|263.75|0
1652706000000|2022-05-16 13:00:00|270.16|267.76|268.97|266.57|271.15|268.75|268.77|266.37|0
1652706300000|2022-05-16 13:05:00|268.67|266.27|270.75|268.35|272.74|270.34|268.37|265.97|0
1652706600000|2022-05-16 13:10:00|270.94|268.54|272.53|270.13|274.13|271.73|270.55|268.15|0
1652706900000|2022-05-16 13:15:00|272.33|269.93|275.22|272.82|275.32|272.92|272.33|269.93|0
1652707200000|2022-05-16 13:20:00|275.72|273.32|276.71|274.31|280.33|277.93|275.72|273.32|0
1652707500000|2022-05-16 13:25:00|276.31|273.91|277.11|274.71|278.52|276.12|274.51|272.11|0
1652707800000|2022-05-16 13:30:00|276.21|273.81|278.31|275.91|281.33|278.93|269.93|267.53|0
1652708100000|2022-05-16 13:35:00|276.71|274.31|269.4|267|283.15|280.75|268.8|266.4|0
1652708400000|2022-05-16 13:40:00|268.61|266.21|279.58|277.18|280.39|277.99|267.3|264.9|0
1652708700000|2022-05-16 13:45:00|280.59|278.19|292.94|290.54|294.69|292.29|278.48|276.08|0
1652709000000|2022-05-16 13:50:00|292.42|290.02|284.87|282.47|295.92|293.52|282.23|279.83|0
1652709300000|2022-05-16 13:55:00|284.26|281.86|287.51|285.11|289.14|286.74|280.41|278.01|0
1652709600000|2022-05-16 14:00:00|286.9|284.5|289.14|286.74|295.5|293.1|285.27|282.87|0
1652709900000|2022-05-16 14:05:00|287.61|285.21|276.29|273.89|289.04|286.64|275.78|273.38|0
1652710200000|2022-05-16 14:10:00|275.98|273.58|275.72|273.32|277.94|275.54|269.33|266.93|0
1652710500000|2022-05-16 14:15:00|275.92|273.52|270.71|268.31|276.12|273.72|267.93|265.53|0
1652710800000|2022-05-16 14:20:00|270.32|267.92|268.48|266.08|271.51|269.11|265.41|263.01|0
1652711100000|2022-05-16 14:25:00|268.68|266.28|262.34|259.94|272.87|270.47|261.55|259.15|0
1652711400000|2022-05-16 14:30:00|262.05|259.65|275.27|272.87|276.68|274.28|261.75|259.35|0
1652711700000|2022-05-16 14:35:00|274.87|272.47|272.32|269.92|276.72|274.32|271.86|269.46|0
1652712000000|2022-05-16 14:40:00|272.72|270.32|274.11|271.71|279.64|277.24|272.52|270.12|0
1652712300000|2022-05-16 14:45:00|274.31|271.91|283.87|281.47|284.27|281.87|274.31|271.91|0
1652712600000|2022-05-16 14:50:00|283.97|281.57|284.68|282.28|286.62|284.22|281.42|279.02|0
1652712900000|2022-05-16 14:55:00|284.88|282.48|286.3|283.9|288.76|286.36|283.86|281.46|0
1652713200000|2022-05-16 15:00:00|288.15|285.75|285.88|283.48|290.41|288.01|284.66|282.26|0
1652713500000|2022-05-16 15:05:00|286.61|284.21|282|279.6|291.24|288.84|282|279.6|0
1652713800000|2022-05-16 15:10:00|283.42|281.02|283.63|281.23|285.26|282.86|280.37|277.97|0
1652714100000|2022-05-16 15:15:00|284.03|281.63|279.75|277.35|284.44|282.04|276.71|274.31|0
1652714400000|2022-05-16 15:20:00|279.55|277.15|281.37|278.97|284.44|282.04|279.55|277.15|0
1652714700000|2022-05-16 15:25:00|281.48|279.08|281.57|279.17|284.64|282.24|280.76|278.36|0
1652715000000|2022-05-16 15:30:00|282.18|279.78|278.61|276.21|286.38|283.98|278.61|276.21|0
1652715300000|2022-05-16 15:35:00|277.19|274.79|276.17|273.77|288.43|286.03|275.16|272.76|0
1652715600000|2022-05-16 15:40:00|275.16|272.76|270.32|267.92|281.86|279.46|270.32|267.92|0
1652715900000|2022-05-16 15:45:00|270.52|268.12|267.92|265.52|272.53|270.13|267.92|265.52|0
1652716200000|2022-05-16 15:50:00|268.12|265.72|262.54|260.14|270.76|268.36|262.14|259.74|0
1652716500000|2022-05-16 15:55:00|262.14|259.74|262.74|260.34|263.94|261.54|260.36|257.96|0
1652716800000|2022-05-16 16:00:00|261.74|259.34|260.75|258.35|263.64|261.24|257.58|255.18|0
1652717100000|2022-05-16 16:05:00|261.14|258.74|265.83|263.43|268.73|266.33|261.14|258.74|0
1652717400000|2022-05-16 16:10:00|266.12|263.72|269.33|266.93|269.73|267.33|265.52|263.12|0
1652717700000|2022-05-16 16:15:00|268.32|265.92|270.26|267.86|273.36|270.96|268.12|265.72|0
1652718000000|2022-05-16 16:20:00|270.86|268.46|272.56|270.16|273.98|271.58|269.36|266.96|0
1652718300000|2022-05-16 16:25:00|272.36|269.96|270.74|268.34|274.59|272.19|269.33|266.93|0
1652718600000|2022-05-16 16:30:00|270.94|268.54|269.73|267.33|273.16|270.76|267.72|265.32|0
1652718900000|2022-05-16 16:35:00|268.72|266.32|274.98|272.58|275.39|272.99|265.32|262.92|0
1652719200000|2022-05-16 16:40:00|275.18|272.78|276.7|274.3|277.51|275.11|273.76|271.36|0
1652719500000|2022-05-16 16:45:00|276.9|274.5|270.22|267.82|278.12|275.72|270.22|267.82|0
1652719800000|2022-05-16 16:50:00|269.81|267.41|276.49|274.09|277.3|274.9|269.41|267.01|0
1652720100000|2022-05-16 16:55:00|277.1|274.7|275.06|272.66|278.43|276.03|274.25|271.85|0
1652720400000|2022-05-16 17:00:00|276.28|273.88|272.83|270.43|278.93|276.53|272.83|270.43|0
1652720700000|2022-05-16 17:05:00|273.03|270.63|267.99|265.59|274.85|272.45|267.79|265.39|0
1652721000000|2022-05-16 17:10:00|268.39|265.99|263.57|261.17|269.6|267.2|262.18|259.78|0
1652721300000|2022-05-16 17:15:00|263.97|261.57|270.37|267.97|270.78|268.38|262.97|260.57|0
1652721600000|2022-05-16 17:20:00|269.97|267.57|261.78|259.38|270.78|268.38|258.81|256.41|0
1652721900000|2022-05-16 17:25:00|261.38|258.98|256.24|253.84|262.77|260.37|255.66|253.26|0
1652722200000|2022-05-16 17:30:00|256.64|254.24|254.67|252.27|256.64|254.24|253.5|251.1|0
1652722500000|2022-05-16 17:35:00|255.06|252.66|256.13|253.73|257.52|255.12|253.69|251.29|0
1652722800000|2022-05-16 17:40:00|255.74|253.34|254.56|252.16|260.67|258.27|251.82|249.42|0
1652723100000|2022-05-16 17:45:00|254.36|251.96|258.68|256.28|259.28|256.88|254.16|251.76|0
1652723400000|2022-05-16 17:50:00|258.29|255.89|258.48|256.08|259.27|256.87|255.73|253.33|0
1652723700000|2022-05-16 17:55:00|258.09|255.69|257.49|255.09|259.57|257.17|255.72|253.32|0
1652724000000|2022-05-16 18:00:00|257.1|254.7|255.32|252.92|261.45|259.05|255.13|252.73|0
1652724300000|2022-05-16 18:05:00|255.13|252.73|251.21|248.81|255.13|252.73|250.05|247.65|0
1652724600000|2022-05-16 18:10:00|251.02|248.62|254.24|251.84|256.3|253.9|251.02|248.62|0
1652724900000|2022-05-16 18:15:00|253.94|251.54|254.14|251.74|256.3|253.9|251.4|249|0
1652725200000|2022-05-16 18:20:00|253.94|251.54|250.6|248.2|254.92|252.52|250.02|247.62|0
1652725500000|2022-05-16 18:25:00|250.21|247.81|245.52|243.12|251.58|249.18|245.52|243.12|0
1652725800000|2022-05-16 18:30:00|245.33|242.93|244.75|242.35|245.91|243.51|242.63|240.23|0
1652726100000|2022-05-16 18:35:00|245.55|243.15|246.18|243.78|248.31|245.91|244.83|242.43|0
1652726400000|2022-05-16 18:40:00|245.4|243|248.3|245.9|248.69|246.29|243.47|241.07|0
1652726700000|2022-05-16 18:45:00|248.11|245.71|252.39|249.99|252.78|250.38|246.75|244.35|0
1652727000000|2022-05-16 18:50:00|252.58|250.18|251.99|249.59|255.13|252.73|249.07|246.67|0
1652727300000|2022-05-16 18:55:00|252.38|249.98|249.84|247.44|252.77|250.37|248.49|246.09|0
1652727600000|2022-05-16 19:00:00|249.65|247.25|249.26|246.86|252.57|250.17|248.67|246.27|0
1652727900000|2022-05-16 19:05:00|249.45|247.05|252.96|250.56|253.15|250.75|247.12|244.72|0
1652728200000|2022-05-16 19:10:00|253.94|251.54|261.87|258.99|263.07|260.19|253.74|251.34|0
1652728500000|2022-05-16 19:15:00|262.47|259.59|262.66|259.78|265.76|262.88|259.09|256.21|0
1652728800000|2022-05-16 19:20:00|263.46|260.58|265.77|262.89|268.38|265.5|263.05|260.17|0
1652729100000|2022-05-16 19:25:00|265.97|263.09|266.07|263.19|267.37|264.49|263.87|260.99|0
1652729400000|2022-05-16 19:30:00|265.77|262.89|270.59|267.71|270.99|268.11|263.77|260.89|0
1652729700000|2022-05-16 19:35:00|271.19|268.31|269.98|267.1|273.62|270.74|268.37|265.49|0
1652730000000|2022-05-16 19:40:00|269.68|266.8|274.22|271.34|274.63|271.75|268.16|265.28|0
1652730300000|2022-05-16 19:45:00|274.63|271.75|274.11|271.23|276.37|273.49|272.07|269.19|0
1652730600000|2022-05-16 19:50:00|271.26|268.38|270.85|267.97|272.48|269.6|265.19|262.31|0
1652730900000|2022-05-16 19:55:00|270.44|267.56|270.24|267.36|278.21|275.33|269.43|266.55|0
1652731200000|2022-05-16 20:00:00|270.64|267.76|272.47|269.59|274.51|271.63|270.24|267.36|0
1652731500000|2022-05-16 20:05:00|272.88|270|274.37|271.97|275.09|272.69|272.23|269.39|0
1652731800000|2022-05-16 20:10:00|274.06|271.66|272.83|270.43|274.06|271.66|271.61|269.21|0
1652732100000|2022-05-16 20:15:00|273.03|270.23|274.05|271.25|274.26|271.46|272.83|270.03|0
1652732400000|2022-05-16 20:20:00|274.26|271.46|275.68|272.88|275.69|272.89|274.05|271.25|0
1652732700000|2022-05-16 20:25:00|275.27|272.47|275.07|272.27|275.68|272.88|274.56|271.76|0
1652733000000|2022-05-16 20:30:00|274.86|272.06|275.27|272.47|275.47|272.67|274.35|271.55|0
1652733300000|2022-05-16 20:35:00|275.06|272.26|274.24|271.44|275.27|272.47|273.83|271.03|0
1652733600000|2022-05-16 20:40:00|274.44|271.64|274.44|271.64|274.86|272.06|273.82|271.02|0
1652733900000|2022-05-16 20:45:00|274.23|271.43|274.44|271.64|274.44|271.64|274.23|271.43|0
1652734200000|2022-05-16 20:50:00|274.23|271.43|274.43|271.63|274.44|271.64|274.23|271.43|0
1652734500000|2022-05-16 20:55:00|274.23|271.43|274.54|271.74|274.54|271.74|274.02|271.22|0
1652734800000|2022-05-16 21:00:00|274.49|271.69|274.81|272.01|274.93|272.13|274.49|271.69|0
1652735100000|2022-05-16 21:05:00|274.72|271.92|274.75|271.95|274.81|272.01|274.69|271.89|0
1652735400000|2022-05-16 21:10:00|274.41|271.61|274.08|271.28|274.48|271.68|274.06|271.26|0
1652735700000|2022-05-16 21:15:00|274.26|271.46|274.62|271.82|274.62|271.82|274.02|271.22|0
1652736000000|2022-05-16 21:20:00|274.53|271.73|274.2|271.4|274.53|271.73|274.2|271.4|0
1652736300000|2022-05-16 21:25:00|274.49|271.69|274.47|271.67|274.56|271.76|274.4|271.6|0
1652736600000|2022-05-16 21:30:00|274.61|271.81|275.72|272.92|275.81|273.01|274.61|271.81|0
1652736900000|2022-05-16 21:35:00|275.6|272.8|275.3|272.5|275.6|272.8|275.03|272.23|0
1652737200000|2022-05-16 21:40:00|275.32|272.52|275.38|272.58|275.38|272.58|275.3|272.5|0
1652737500000|2022-05-16 21:45:00|275.35|272.55|274.87|272.07|275.35|272.55|274.73|271.93|0
1652737800000|2022-05-16 21:50:00|274.84|272.04|275.14|272.34|275.14|272.34|274.66|271.86|0
1652738100000|2022-05-16 21:55:00|275.02|272.22|274.89|272.09|275.02|272.22|274.65|271.85|0
1652738400000|2022-05-16 22:00:00|273.88|271.08|271.2|268.4|273.97|271.17|271.09|268.29|0
1652738700000|2022-05-16 22:05:00|271.3|268.5|272.12|269.32|273.14|270.34|271.3|268.5|0
1652739000000|2022-05-16 22:10:00|271.5|268.7|271.5|268.7|271.5|268.7|271.09|268.29|0
1652739300000|2022-05-16 22:15:00|271.29|268.49|270.37|267.57|271.29|268.49|269.85|267.05|0
1652739600000|2022-05-16 22:20:00|270.26|267.46|271.19|268.39|271.49|268.69|270.06|267.26|0
1652739900000|2022-05-16 22:25:00|271.08|268.28|270.36|267.56|271.08|268.28|269.85|267.05|0
1652740200000|2022-05-16 22:30:00|270.46|267.66|269.43|266.63|270.57|267.77|269.43|266.63|0
1652740500000|2022-05-16 22:35:00|269.64|266.84|268.82|266.02|269.64|266.84|268.82|266.02|0
1652740800000|2022-05-16 22:40:00|268.61|265.81|269.22|266.42|269.43|266.63|268.61|265.81|0
1652741100000|2022-05-16 22:45:00|269.43|266.63|270.04|267.24|270.45|267.65|269.43|266.63|0
1652741400000|2022-05-16 22:50:00|269.94|267.14|269.62|266.82|270.45|267.65|269.62|266.82|0
1652741700000|2022-05-16 22:55:00|269.42|266.62|269.82|267.02|270.24|267.44|269.21|266.41|0
1652742000000|2022-05-16 23:00:00|269.42|266.62|269.41|266.61|269.62|266.82|269|266.2|0
1652742300000|2022-05-16 23:05:00|269.21|266.41|269.2|266.4|269.62|266.82|268.8|266|0
1652742600000|2022-05-16 23:10:00|269|266.2|268.79|265.99|269.2|266.4|268.79|265.99|0
1652742900000|2022-05-16 23:15:00|268.69|265.89|268.99|266.19|268.99|266.19|268.38|265.58|0
1652743200000|2022-05-16 23:20:00|268.79|265.99|268.99|266.19|268.99|266.19|268.58|265.78|0
1652743500000|2022-05-16 23:25:00|268.78|265.98|270.42|267.62|270.42|267.62|268.78|265.98|0
1652743800000|2022-05-16 23:30:00|270.62|267.82|271.03|268.23|272.37|269.57|270.62|267.82|0
1652744100000|2022-05-16 23:35:00|271.14|268.34|271.64|268.84|271.85|269.05|270.62|267.82|0
1652744400000|2022-05-16 23:40:00|271.85|269.05|271.43|268.63|272.05|269.25|271.02|268.22|0
1652744700000|2022-05-16 23:45:00|271.23|268.43|267.95|265.15|271.23|268.43|267.95|265.15|0
1652745000000|2022-05-16 23:50:00|267.74|264.94|268.76|265.96|268.76|265.96|267.33|264.53|0
1652745300000|2022-05-16 23:55:00|268.66|265.86|267.53|264.73|268.76|265.96|267.23|264.43|0
1652745600000|2022-05-17 00:00:00|267.33|264.53|270.19|267.39|271.32|268.52|267.33|264.53|0
1652745900000|2022-05-17 00:05:00|270.29|267.49|270.18|267.38|271|268.2|269.78|266.98|0
1652746200000|2022-05-17 00:10:00|270.39|267.59|270.9|268.1|271.41|268.61|269.77|266.97|0
1652746500000|2022-05-17 00:15:00|271|268.2|266.09|263.29|271.41|268.61|266.09|263.29|0
1652746800000|2022-05-17 00:20:00|265.89|263.09|261.26|258.46|265.89|263.09|260.06|257.26|0
1652747100000|2022-05-17 00:25:00|261.46|258.66|260.46|257.66|261.87|259.07|260.05|257.25|0
1652747400000|2022-05-17 00:30:00|260.25|257.45|264.28|261.48|264.28|261.48|260.25|257.45|0
1652747700000|2022-05-17 00:35:00|264.48|261.68|264.08|261.28|265.09|262.29|263.47|260.67|0
1652748000000|2022-05-17 00:40:00|264.28|261.48|263.67|260.87|264.79|261.99|263.47|260.67|0
1652748300000|2022-05-17 00:45:00|263.87|261.07|264.27|261.47|264.27|261.47|262.86|260.06|0
1652748600000|2022-05-17 00:50:00|263.87|261.07|263.26|260.46|264.27|261.47|262.85|260.05|0
1652748900000|2022-05-17 00:55:00|263.36|260.56|264.67|261.87|265.28|262.48|263.05|260.25|0
1652749200000|2022-05-17 01:00:00|264.57|261.77|266.49|263.69|266.49|263.69|264.06|261.26|0
1652749500000|2022-05-17 01:05:00|266.28|263.48|265.27|262.47|266.28|263.48|265.27|262.47|0
1652749800000|2022-05-17 01:10:00|265.47|262.67|264.66|261.86|265.67|262.87|264.05|261.25|0
1652750100000|2022-05-17 01:15:00|264.86|262.06|265.16|262.36|266.07|263.27|264.45|261.65|0
1652750400000|2022-05-17 01:20:00|265.36|262.56|263.84|261.04|265.46|262.66|261.62|258.82|0
1652750700000|2022-05-17 01:25:00|263.74|260.94|262.93|260.13|263.84|261.04|262.02|259.22|0
1652751000000|2022-05-17 01:30:00|263.03|260.23|263.02|260.22|265.05|262.25|261.61|258.81|0
1652751300000|2022-05-17 01:35:00|262.82|260.02|256.99|254.19|262.82|260.02|256.79|253.99|0
1652751600000|2022-05-17 01:40:00|257.59|254.79|259.3|256.5|259.9|257.1|257.19|254.39|0
1652751900000|2022-05-17 01:45:00|258.99|256.19|257.19|254.39|258.99|256.19|257.19|254.39|0
1652752200000|2022-05-17 01:50:00|257.09|254.29|256.18|253.38|257.99|255.19|255.59|252.79|0
1652752500000|2022-05-17 01:55:00|255.98|253.18|256.18|253.38|256.58|253.78|255.19|252.39|0
1652752800000|2022-05-17 02:00:00|255.98|253.18|257.17|254.37|257.98|255.18|255.88|253.08|0
1652753100000|2022-05-17 02:05:00|256.97|254.17|257.37|254.57|257.97|255.17|256.57|253.77|0
1652753400000|2022-05-17 02:10:00|257.27|254.47|257.97|255.17|258.37|255.57|256.97|254.17|0
1652753700000|2022-05-17 02:15:00|258.37|255.57|260.37|257.57|260.57|257.77|258.07|255.27|0
1652754000000|2022-05-17 02:20:00|260.57|257.77|262.38|259.58|262.58|259.78|260.17|257.37|0
1652754300000|2022-05-17 02:25:00|262.18|259.38|263.09|260.29|263.79|260.99|261.57|258.77|0
1652754600000|2022-05-17 02:30:00|262.88|260.08|263.58|260.78|264.19|261.39|262.37|259.57|0
1652754900000|2022-05-17 02:35:00|263.38|260.58|263.18|260.38|263.99|261.19|262.77|259.97|0
1652755200000|2022-05-17 02:40:00|263.38|260.58|261.96|259.16|263.58|260.78|261.56|258.76|0
1652755500000|2022-05-17 02:45:00|262.07|259.27|261.96|259.16|263.17|260.37|261.56|258.76|0
1652755800000|2022-05-17 02:50:00|262.16|259.36|264.78|261.98|264.99|262.19|262.16|259.36|0
1652756100000|2022-05-17 02:55:00|264.58|261.78|263.56|260.76|264.78|261.98|263.56|260.76|0
1652756400000|2022-05-17 03:00:00|263.16|260.36|262.66|259.86|264.37|261.57|262.55|259.75|0
1652756700000|2022-05-17 03:05:00|262.75|259.95|262.25|259.45|262.95|260.15|262.05|259.25|0
1652757000000|2022-05-17 03:10:00|262.14|259.34|262.14|259.34|263.05|260.25|261.54|258.74|0
1652757300000|2022-05-17 03:15:00|261.94|259.14|263.05|260.25|263.15|260.35|261.94|259.14|0
1652757600000|2022-05-17 03:20:00|262.94|260.14|262.24|259.44|263.35|260.55|261.53|258.73|0
1652757900000|2022-05-17 03:25:00|262.13|259.33|260.52|257.72|262.33|259.53|260.52|257.72|0
1652758200000|2022-05-17 03:30:00|260.32|257.52|260.82|258.02|261.52|258.72|260.31|257.51|0
1652758500000|2022-05-17 03:35:00|260.92|258.12|260.51|257.71|261.32|258.52|260.31|257.51|0
1652758800000|2022-05-17 03:40:00|260.71|257.91|260.1|257.3|260.91|258.11|259.9|257.1|0
1652759100000|2022-05-17 03:45:00|259.9|257.1|259.7|256.9|260.3|257.5|259.6|256.8|0
1652759400000|2022-05-17 03:50:00|259.5|256.7|260.7|257.9|260.7|257.9|259.5|256.7|0
1652759700000|2022-05-17 03:55:00|260.5|257.7|261.1|258.3|261.5|258.7|260.29|257.49|0
1652760000000|2022-05-17 04:00:00|260.9|258.1|260.69|257.89|261.3|258.5|260.29|257.49|0
1652760300000|2022-05-17 04:05:00|260.49|257.69|259.48|256.68|260.69|257.89|259.48|256.68|0
1652760600000|2022-05-17 04:10:00|259.88|257.08|258.87|256.07|260.19|257.39|258.38|255.58|0
1652760900000|2022-05-17 04:15:00|259.08|256.28|258.07|255.27|259.28|256.48|258.07|255.27|0
1652761200000|2022-05-17 04:20:00|257.87|255.07|258.27|255.47|258.67|255.87|257.67|254.87|0
1652761500000|2022-05-17 04:25:00|258.37|255.57|259.87|257.07|259.87|257.07|258.26|255.46|0
1652761800000|2022-05-17 04:30:00|260.07|257.27|259.57|256.77|260.47|257.67|258.66|255.86|0
1652762100000|2022-05-17 04:35:00|259.46|256.66|258.65|255.85|259.46|256.66|258.45|255.65|0
1652762400000|2022-05-17 04:40:00|258.45|255.65|257.65|254.85|259.16|256.36|257.25|254.45|0
1652762700000|2022-05-17 04:45:00|257.25|254.45|258.05|255.25|258.85|256.05|257.25|254.45|0
1652763000000|2022-05-17 04:50:00|257.85|255.05|259.04|256.24|259.04|256.24|257.84|255.04|0
1652763300000|2022-05-17 04:55:00|258.95|256.15|258.44|255.64|259.45|256.65|257.84|255.04|0
1652763600000|2022-05-17 05:00:00|258.54|255.74|258.23|255.43|259.24|256.44|257.23|254.43|0
1652763900000|2022-05-17 05:05:00|258.03|255.23|257.23|254.43|258.63|255.83|257.03|254.23|0
1652764200000|2022-05-17 05:10:00|257.03|254.23|258.03|255.23|258.03|255.23|256.53|253.73|0
1652764500000|2022-05-17 05:15:00|258.23|255.43|257.62|254.82|258.23|255.43|257.53|254.73|0
1652764800000|2022-05-17 05:20:00|257.82|255.02|257.82|255.02|258.53|255.73|257.42|254.62|0
1652765100000|2022-05-17 05:25:00|257.62|254.82|258.01|255.21|258.01|255.21|257.02|254.22|0
1652765400000|2022-05-17 05:30:00|257.81|255.01|258.81|256.01|258.81|256.01|257.41|254.61|0
1652765700000|2022-05-17 05:35:00|259.21|256.41|259.01|256.21|259.61|256.81|258.01|255.21|0
1652766000000|2022-05-17 05:40:00|259.11|256.31|258|255.2|259.61|256.81|258|255.2|0
1652766300000|2022-05-17 05:45:00|258.2|255.4|253.61|250.81|258.2|255.4|253.31|250.51|0
1652766600000|2022-05-17 05:50:00|253.71|250.91|254.7|251.9|255.2|252.4|253.71|250.91|0
1652766900000|2022-05-17 05:55:00|254.6|251.8|254.39|251.59|255|252.2|253.51|250.71|0
1652767200000|2022-05-17 06:00:00|254.59|251.79|254.39|251.59|255.39|252.59|253.4|250.6|0
1652767500000|2022-05-17 06:05:00|254.19|251.39|254.39|251.59|255.58|252.78|253.99|251.19|0
1652767800000|2022-05-17 06:10:00|254.49|251.69|254.98|252.18|254.98|252.18|252.99|250.19|0
1652768100000|2022-05-17 06:15:00|254.78|251.98|255.97|253.17|256.37|253.57|254.38|251.58|0
1652768400000|2022-05-17 06:20:00|256.17|253.37|255.57|252.77|256.37|253.57|254.97|252.17|0
1652768700000|2022-05-17 06:25:00|255.67|252.87|255.97|253.17|256.17|253.37|255.17|252.37|0
1652769000000|2022-05-17 06:30:00|255.87|253.07|255.56|252.76|256.07|253.27|254.77|251.97|0
1652769300000|2022-05-17 06:35:00|255.67|252.87|253.52|250.72|257.18|254.38|253.12|250.32|0
1652769600000|2022-05-17 06:40:00|253.62|250.82|253.51|250.71|254.51|251.71|253.31|250.51|0
1652769900000|2022-05-17 06:45:00|253.71|250.91|253.01|250.21|253.91|251.11|252.71|249.91|0
1652770200000|2022-05-17 06:50:00|253.11|250.31|252.71|249.91|253.5|250.7|252.71|249.91|0
1652770500000|2022-05-17 06:55:00|252.91|250.11|251.42|248.62|252.91|250.11|251.31|248.51|0
1652770800000|2022-05-17 07:00:00|251.31|248.51|249.23|246.43|254.1|251.3|248.93|246.13|0
1652771100000|2022-05-17 07:05:00|248.93|246.53|251.7|249.3|251.7|249.3|248.93|246.53|0
1652771400000|2022-05-17 07:10:00|251.9|249.5|254.48|252.08|254.69|252.29|251.9|249.5|0
1652771700000|2022-05-17 07:15:00|254.28|251.88|252.89|250.49|254.68|252.28|252.29|249.89|0
1652772000000|2022-05-17 07:20:00|253.08|250.68|250.01|247.61|254.28|251.88|250.01|247.61|0
1652772300000|2022-05-17 07:25:00|250.6|248.2|250.4|248|251.29|248.89|249.5|247.1|0
1652772600000|2022-05-17 07:30:00|250.49|248.09|246.54|244.14|250.89|248.49|245.95|243.55|0
1652772900000|2022-05-17 07:35:00|246.84|244.44|242.32|239.92|247.23|244.83|242.22|239.82|0
1652773200000|2022-05-17 07:40:00|242.52|240.12|242.22|239.82|243.78|241.38|241.24|238.84|0
1652773500000|2022-05-17 07:45:00|242.12|239.72|243.1|240.7|243.39|240.99|240.66|238.26|0
1652773800000|2022-05-17 07:50:00|242.9|240.5|243.58|241.18|243.77|241.37|241.92|239.52|0
1652774100000|2022-05-17 07:55:00|243.38|240.98|243.48|241.08|245.14|242.74|243.38|240.98|0
1652774400000|2022-05-17 08:00:00|243.38|240.98|240.35|237.95|243.38|240.98|239.96|237.56|0
1652774700000|2022-05-17 08:05:00|240.45|238.05|235.02|232.62|240.55|238.15|233.87|231.47|0
1652775000000|2022-05-17 08:10:00|235.21|232.81|233.77|231.37|236.37|233.97|233.39|230.99|0
1652775300000|2022-05-17 08:15:00|233.67|231.27|231.08|228.68|234.05|231.65|230.42|228.02|0
1652775600000|2022-05-17 08:20:00|231.18|228.78|231.08|228.68|231.18|228.78|228.89|226.49|0
1652775900000|2022-05-17 08:25:00|230.98|228.58|228.03|225.63|231.17|228.77|227.36|224.96|0
1652776200000|2022-05-17 08:30:00|227.74|225.34|228.84|226.44|231.09|228.69|227.17|224.77|0
1652776500000|2022-05-17 08:35:00|229.03|226.63|221.51|219.11|229.03|226.63|220.21|217.81|0
1652776800000|2022-05-17 08:40:00|221.05|218.65|221.5|219.1|222.44|220.04|221.05|218.65|0
1652777100000|2022-05-17 08:45:00|221.32|218.92|221.6|219.2|221.69|219.29|219.55|217.15|0
1652777400000|2022-05-17 08:50:00|221.87|219.47|222.71|220.31|224.86|222.46|221.87|219.47|0
1652777700000|2022-05-17 08:55:00|222.8|220.4|225.52|223.12|225.8|223.4|222.8|220.4|0
1652778000000|2022-05-17 09:00:00|225.42|223.02|224.11|221.71|226.36|223.96|224.11|221.71|0
1652778300000|2022-05-17 09:05:00|224.3|221.9|224.11|221.71|224.67|222.27|223.36|220.96|0
1652778600000|2022-05-17 09:10:00|224.2|221.8|223.92|221.52|224.67|222.27|222.8|220.4|0
1652778900000|2022-05-17 09:15:00|224.29|221.89|224.66|222.26|225.41|223.01|223.54|221.14|0
1652779200000|2022-05-17 09:20:00|224.47|222.07|223.91|221.51|224.66|222.26|223.16|220.76|0
1652779500000|2022-05-17 09:25:00|224.09|221.69|222.6|220.2|224.28|221.88|222.23|219.83|0
1652779800000|2022-05-17 09:30:00|222.79|220.39|220.74|218.34|223.62|221.22|220|217.6|0
1652780100000|2022-05-17 09:35:00|221.11|218.71|218.7|216.3|221.11|218.71|218.24|215.84|0
1652780400000|2022-05-17 09:40:00|218.52|216.12|220.83|218.43|220.83|218.43|218.15|215.75|0
1652780700000|2022-05-17 09:45:00|220.56|218.16|219.54|217.14|220.65|218.25|218.99|216.59|0
1652781000000|2022-05-17 09:50:00|219.36|216.96|217.51|215.11|219.73|217.33|217.24|214.84|0
1652781300000|2022-05-17 09:55:00|217.14|214.74|215.28|212.88|217.14|214.74|213.4|211|0
1652781600000|2022-05-17 10:00:00|215.09|212.69|211.62|209.22|215.28|212.88|210.53|208.13|0
1652781900000|2022-05-17 10:05:00|211.43|209.03|212.7|210.3|213.8|211.4|211.16|208.76|0
1652782200000|2022-05-17 10:10:00|212.89|210.49|214.42|212.02|215.43|213.03|212.16|209.76|0
1652782500000|2022-05-17 10:15:00|214.6|212.2|215.15|212.75|215.61|213.21|214.51|212.11|0
1652782800000|2022-05-17 10:20:00|215.06|212.66|216.98|214.58|216.98|214.58|215.06|212.66|0
1652783100000|2022-05-17 10:25:00|216.8|214.4|216.98|214.58|216.98|214.58|215.51|213.11|0
1652783400000|2022-05-17 10:30:00|216.8|214.4|216.89|214.49|217.16|214.76|215.5|213.1|0
1652783700000|2022-05-17 10:35:00|216.79|214.39|218.45|216.05|218.92|216.52|216.42|214.02|0
1652784000000|2022-05-17 10:40:00|218.36|215.96|218.73|216.33|219|216.6|217.71|215.31|0
1652784300000|2022-05-17 10:45:00|218.82|216.42|217.44|215.04|219.48|217.08|217.26|214.86|0
1652784600000|2022-05-17 10:50:00|217.81|215.41|218.91|216.51|218.91|216.51|217.16|214.76|0
1652784900000|2022-05-17 10:55:00|218.82|216.42|219.46|217.06|219.65|217.25|218.36|215.96|0
1652785200000|2022-05-17 11:00:00|220.21|217.81|222.3|219.9|223|220.6|220.02|217.62|0
1652785500000|2022-05-17 11:05:00|222.11|219.71|221.55|219.15|223.14|220.74|220.43|218.03|0
1652785800000|2022-05-17 11:10:00|221.36|218.96|221.54|219.14|222.11|219.71|219.31|216.91|0
1652786100000|2022-05-17 11:15:00|221.64|219.24|219.12|216.72|222.01|219.61|218.93|216.53|0
1652786400000|2022-05-17 11:20:00|219.21|216.81|217.26|214.86|219.21|216.81|216.7|214.3|0
1652786700000|2022-05-17 11:25:00|217.07|214.67|216.24|213.84|217.63|215.23|215.59|213.19|0
1652787000000|2022-05-17 11:30:00|216.33|213.93|217.99|215.59|218.55|216.15|216.33|213.93|0
1652787300000|2022-05-17 11:35:00|218.17|215.77|219.66|217.26|220.4|218|217.8|215.4|0
1652787600000|2022-05-17 11:40:00|219.84|217.44|221.89|219.49|222.64|220.24|219.84|217.44|0
1652787900000|2022-05-17 11:45:00|222.07|219.67|220.66|218.26|222.45|220.05|220.38|217.98|0
1652788200000|2022-05-17 11:50:00|220.56|218.16|221.87|219.47|222.16|219.76|220.56|218.16|0
1652788500000|2022-05-17 11:55:00|221.5|219.1|223.18|220.78|223.56|221.16|220.93|218.53|0
1652788800000|2022-05-17 12:00:00|223.37|220.97|221.86|219.46|224.12|221.72|221.3|218.9|0
1652789100000|2022-05-17 12:05:00|221.68|219.28|223.18|220.78|223.36|220.96|220.36|217.96|0
1652789400000|2022-05-17 12:10:00|223.08|220.68|224.68|222.28|224.87|222.47|223.08|220.68|0
1652789700000|2022-05-17 12:15:00|224.87|222.47|223.36|220.96|225.06|222.66|223.17|220.77|0
1652790000000|2022-05-17 12:20:00|223.17|220.77|223.54|221.14|224.87|222.47|222.79|220.39|0
1652790300000|2022-05-17 12:25:00|223.26|220.86|223.92|221.52|226.76|224.36|223.07|220.67|0
1652790600000|2022-05-17 12:30:00|224.11|221.71|224.48|222.08|229.34|226.94|221.65|219.25|0
1652790900000|2022-05-17 12:35:00|224.67|222.27|225.99|223.59|226.56|224.16|223.34|220.94|0
1652791200000|2022-05-17 12:40:00|225.61|223.21|224.95|222.55|227.99|225.59|224.66|222.26|0
1652791500000|2022-05-17 12:45:00|225.04|222.64|223.52|221.12|225.04|222.64|220.32|217.92|0
1652791800000|2022-05-17 12:50:00|223.62|221.22|224.84|222.44|226.55|224.15|223.52|221.12|0
1652792100000|2022-05-17 12:55:00|224.65|222.25|221.16|218.76|225.41|223.01|219.56|217.16|0
1652792400000|2022-05-17 13:00:00|220.69|218.29|217.69|215.29|221.62|219.22|217.69|215.29|0
1652792700000|2022-05-17 13:05:00|217.79|215.39|218.99|216.59|221.05|218.65|217.69|215.29|0
1652793000000|2022-05-17 13:10:00|219.18|216.78|219.55|217.15|220.11|217.71|217.87|215.47|0
1652793300000|2022-05-17 13:15:00|219.46|217.06|219.92|217.52|221.23|218.83|217.03|214.63|0
1652793600000|2022-05-17 13:20:00|219.73|217.33|220.01|217.61|220.85|218.45|219.17|216.77|0
1652793900000|2022-05-17 13:25:00|219.73|217.33|218.6|216.2|220.47|218.07|218.42|216.02|0
1652794200000|2022-05-17 13:30:00|218.79|216.39|222.16|219.76|226.14|223.74|218.41|216.01|0
1652794500000|2022-05-17 13:35:00|222.35|219.95|226.7|224.3|228.8|226.4|222.35|219.95|0
1652794800000|2022-05-17 13:40:00|224.71|222.31|225.18|222.78|228.03|225.63|221.4|219|0
1652795100000|2022-05-17 13:45:00|224.42|222.02|231.47|229.07|231.47|229.07|222.63|220.23|0
1652795400000|2022-05-17 13:50:00|231.28|228.88|233.2|230.8|233.39|230.99|226.5|224.1|0
1652795700000|2022-05-17 13:55:00|232.81|230.41|228.78|226.38|235.13|232.73|228.59|226.19|0
1652796000000|2022-05-17 14:00:00|228.4|226|223.45|221.05|228.4|226|221.76|219.36|0
1652796300000|2022-05-17 14:05:00|222.99|220.59|231.07|228.67|231.65|229.25|222.51|220.11|0
1652796600000|2022-05-17 14:10:00|230.88|228.48|229.53|227.13|233.38|230.98|229.06|226.66|0
1652796900000|2022-05-17 14:15:00|229.15|226.75|225.81|223.41|230.49|228.09|225.62|223.22|0
1652797200000|2022-05-17 14:20:00|225.62|223.22|228.27|225.87|230.37|227.97|224.86|222.46|0
1652797500000|2022-05-17 14:25:00|227.7|225.3|236.7|234.3|236.9|234.5|225.95|223.55|0
1652797800000|2022-05-17 14:30:00|236.32|233.92|235.49|233.09|236.9|234.5|232.83|230.43|0
1652798100000|2022-05-17 14:35:00|235.3|232.9|240.15|237.75|241.13|238.73|235.3|232.9|0
1652798400000|2022-05-17 14:40:00|240.35|237.95|244.46|242.06|245.25|242.85|240.35|237.95|0
1652798700000|2022-05-17 14:45:00|244.66|242.26|244.85|242.45|249.21|246.81|243.58|241.18|0
1652799000000|2022-05-17 14:50:00|244.66|242.26|244.94|242.54|247.02|244.62|243.77|241.37|0
1652799300000|2022-05-17 14:55:00|245.53|243.13|240.64|238.24|245.53|243.13|240.64|238.24|0
1652799600000|2022-05-17 15:00:00|240.44|238.04|236.17|233.77|241.81|239.41|235.98|233.58|0
1652799900000|2022-05-17 15:05:00|236.37|233.97|236.43|234.03|238.18|235.78|234.69|232.29|0
1652800200000|2022-05-17 15:10:00|235.85|233.45|236.04|233.64|237.79|235.39|234.68|232.28|0
1652800500000|2022-05-17 15:15:00|235.46|233.06|234.87|232.47|240.32|237.92|233.52|231.12|0
1652800800000|2022-05-17 15:20:00|234.68|232.28|232.72|230.32|235.45|233.05|231.57|229.17|0
1652801100000|2022-05-17 15:25:00|232.92|230.52|228.68|226.28|233.11|230.71|227.92|225.52|0
1652801400000|2022-05-17 15:30:00|228.49|226.09|223.54|221.14|228.49|226.09|222.97|220.57|0
1652801700000|2022-05-17 15:35:00|223.45|221.05|225.05|222.65|225.62|223.22|222.4|220|0
1652802000000|2022-05-17 15:40:00|225.24|222.84|226.97|224.57|227.16|224.76|222.4|220|0
1652802300000|2022-05-17 15:45:00|226.78|224.38|228.88|226.48|229.46|227.06|225.44|223.04|0
1652802600000|2022-05-17 15:50:00|228.5|226.1|224.67|222.27|228.5|226.1|223.72|221.32|0
1652802900000|2022-05-17 15:55:00|225.24|222.84|226.38|223.98|227.53|225.13|225.24|222.84|0
1652803200000|2022-05-17 16:00:00|225.81|223.41|225.61|223.21|228.68|226.28|225.04|222.64|0
1652803500000|2022-05-17 16:05:00|225.81|223.41|229.63|227.23|232.53|230.13|225.61|223.21|0
1652803800000|2022-05-17 16:10:00|229.44|227.04|229.24|226.84|232.72|230.32|227.9|225.5|0
1652804100000|2022-05-17 16:15:00|229.82|227.42|225.98|223.58|229.82|227.42|223.8|221.4|0
1652804400000|2022-05-17 16:20:00|226.36|223.96|224.84|222.44|227.51|225.11|224.74|222.34|0
1652804700000|2022-05-17 16:25:00|225.03|222.63|223.31|220.91|226.17|223.77|221.04|218.64|0
1652805000000|2022-05-17 16:30:00|223.12|220.72|221.32|218.92|224.89|222.49|220.75|218.35|0
1652805300000|2022-05-17 16:35:00|221.13|218.73|221.12|218.72|221.5|219.1|219.24|216.84|0
1652805600000|2022-05-17 16:40:00|220.93|218.53|218.29|215.89|221.69|219.29|217.54|215.14|0
1652805900000|2022-05-17 16:45:00|218.1|215.7|217.72|215.32|218.85|216.45|214.72|212.32|0
1652806200000|2022-05-17 16:50:00|217.53|215.13|219.41|217.01|220.54|218.14|217.34|214.94|0
1652806500000|2022-05-17 16:55:00|219.22|216.82|219.78|217.38|221.11|218.71|219.22|216.82|0
1652806800000|2022-05-17 17:00:00|219.97|217.57|221.58|219.18|225.67|223.27|219.78|217.38|0
1652807100000|2022-05-17 17:05:00|221.48|219.08|218.64|216.24|222.05|219.65|216.95|214.55|0
1652807400000|2022-05-17 17:10:00|218.45|216.05|215.73|213.33|219.02|216.62|214.89|212.49|0
1652807700000|2022-05-17 17:15:00|215.45|213.05|214.32|211.92|215.45|213.05|213.02|210.62|0
1652808000000|2022-05-17 17:20:00|214.13|211.73|217.5|215.1|217.69|215.29|213.39|210.99|0
1652808300000|2022-05-17 17:25:00|217.31|214.91|218.06|215.66|218.53|216.13|215.06|212.66|0
1652808600000|2022-05-17 17:30:00|218.25|215.85|216.74|214.34|218.44|216.04|215.24|212.84|0
1652808900000|2022-05-17 17:35:00|216.55|214.15|215.71|213.31|218.05|215.65|214.77|212.37|0
1652809200000|2022-05-17 17:40:00|215.8|213.4|216.36|213.96|218.24|215.84|215.05|212.65|0
1652809500000|2022-05-17 17:45:00|216.73|214.33|215.79|213.39|219.17|216.77|215.79|213.39|0
1652809800000|2022-05-17 17:50:00|216.16|213.76|216.53|214.13|216.91|214.51|215.22|212.82|0
1652810100000|2022-05-17 17:55:00|216.16|213.76|219.92|217.52|219.92|217.52|215.6|213.2|0
1652810400000|2022-05-17 18:00:00|219.16|216.76|221.81|219.41|224.09|221.69|217.66|215.26|0
1652810700000|2022-05-17 18:05:00|220.67|218.27|211.4|209|221.24|218.84|210.38|207.98|0
1652811000000|2022-05-17 18:10:00|211.86|209.46|227.24|224.84|230.42|228.02|211.86|209.46|0
1652811300000|2022-05-17 18:15:00|226.09|223.69|227.72|225.32|229.94|227.54|222.56|220.16|0
1652811600000|2022-05-17 18:20:00|227.52|225.12|232.93|230.53|240.47|238.07|227.52|225.12|0
1652811900000|2022-05-17 18:25:00|233.51|231.11|231.57|229.17|235.56|233.16|226.38|223.98|0
1652812200000|2022-05-17 18:30:00|232.73|230.33|235.55|233.15|236.23|233.83|227.52|225.12|0
1652812500000|2022-05-17 18:35:00|236.04|233.64|225.7|223.3|239.17|236.77|225.7|223.3|0
1652812800000|2022-05-17 18:40:00|225.22|222.82|219.52|217.12|225.51|223.11|218.2|215.8|0
1652813100000|2022-05-17 18:45:00|218.77|216.37|208.92|206.52|220.09|217.69|208|205.6|0
1652813400000|2022-05-17 18:50:00|209.29|206.89|213.38|210.98|213.38|210.98|208.37|205.97|0
1652813700000|2022-05-17 18:55:00|213.56|211.16|213.19|210.79|215.25|212.85|210.12|207.72|0
1652814000000|2022-05-17 19:00:00|212.44|210.04|206.88|204.48|213.37|210.97|206.15|203.75|0
1652814300000|2022-05-17 19:05:00|207.25|204.85|206.69|204.29|209.83|207.43|203.76|201.36|0
1652814600000|2022-05-17 19:10:00|207.24|204.84|208.55|206.15|210.2|207.8|207.06|204.66|0
1652814900000|2022-05-17 19:15:00|207.99|205.59|206.34|203.94|209.84|207.44|205.42|203.02|0
1652815200000|2022-05-17 19:20:00|206.25|203.85|207.07|204.67|208.35|205.95|204.14|201.74|0
1652815500000|2022-05-17 19:25:00|207.25|204.85|206.51|204.11|207.43|205.03|204.68|202.28|0
1652815800000|2022-05-17 19:30:00|205.78|203.38|207.06|204.66|209.27|206.87|203.95|201.55|0
1652816100000|2022-05-17 19:35:00|206.51|204.11|209.45|207.05|210|207.6|205.41|203.01|0
1652816400000|2022-05-17 19:40:00|210.56|208.16|208.33|205.93|211.85|209.45|206.13|203.73|0
1652816700000|2022-05-17 19:45:00|208.15|205.75|214.08|211.68|215.39|212.99|208.15|205.75|0
1652817000000|2022-05-17 19:50:00|213.71|211.31|210.77|208.37|214.1|211.7|208.7|206.3|0
1652817300000|2022-05-17 19:55:00|212.25|209.85|206.38|203.98|212.99|210.59|206.38|203.98|0
1652817600000|2022-05-17 20:00:00|205.65|203.25|208.56|206.16|208.75|206.35|205.65|203.25|0
1652817900000|2022-05-17 20:05:00|208.75|206.35|206.46|204.06|208.75|206.35|204.19|201.79|0
1652818200000|2022-05-17 20:10:00|206.28|203.88|205.37|202.97|206.64|204.24|205.19|202.79|0
1652818500000|2022-05-17 20:15:00|205.57|202.77|204.67|201.87|205.75|202.95|203.77|200.97|0
1652818800000|2022-05-17 20:20:00|204.49|201.69|204.48|201.68|205.03|202.23|204.48|201.68|0
1652819100000|2022-05-17 20:25:00|204.66|201.86|204.3|201.5|205.38|202.58|204.3|201.5|0
1652819400000|2022-05-17 20:30:00|204.48|201.68|204.65|201.85|205.01|202.21|204.3|201.5|0
1652819700000|2022-05-17 20:35:00|205.01|202.21|204.47|201.67|205.01|202.21|204.47|201.67|0
1652820000000|2022-05-17 20:40:00|204.65|201.85|204.64|201.84|204.65|201.85|204.47|201.67|0
1652820300000|2022-05-17 20:45:00|204.46|201.66|204.28|201.48|204.46|201.66|204.1|201.3|0
1652820600000|2022-05-17 20:50:00|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652820900000|2022-05-17 20:55:00|204.45|201.65|204.36|201.56|204.45|201.65|204.09|201.29|0
1652821200000|2022-05-17 21:00:00|204.25|201.45|204.49|201.69|204.57|201.77|204.25|201.45|0
1652821500000|2022-05-17 21:05:00|204.46|201.66|204.48|201.68|204.58|201.78|204.27|201.47|0
1652821800000|2022-05-17 21:10:00|204.45|201.65|204.32|201.52|204.56|201.76|204.32|201.52|0
1652822100000|2022-05-17 21:15:00|204.29|201.49|204.29|201.49|204.35|201.55|204.27|201.47|0
1652822400000|2022-05-17 21:20:00|204.28|201.48|204.23|201.43|204.28|201.48|204.2|201.4|0
1652822700000|2022-05-17 21:25:00|204.2|201.4|204.28|201.48|204.28|201.48|204.02|201.22|0
1652823000000|2022-05-17 21:30:00|204.3|201.5|204.19|201.39|204.3|201.5|204.19|201.39|0
1652823300000|2022-05-17 21:35:00|204.22|201.42|204.37|201.57|204.53|201.73|204.14|201.34|0
1652823600000|2022-05-17 21:40:00|204.34|201.54|204.32|201.52|204.34|201.54|204.26|201.46|0
1652823900000|2022-05-17 21:45:00|204.29|201.49|204.21|201.41|204.29|201.49|204.13|201.33|0
1652824200000|2022-05-17 21:50:00|204.39|201.59|204.15|201.35|204.39|201.59|204.07|201.27|0
1652824500000|2022-05-17 21:55:00|204.17|201.37|204.01|201.21|204.3|201.5|203.99|201.19|0
1652824800000|2022-05-17 22:00:00|203.41|200.61|202.69|199.89|204.39|201.59|202.42|199.62|0
1652825100000|2022-05-17 22:05:00|202.77|199.97|202.05|199.25|202.77|199.97|201.34|198.54|0
1652825400000|2022-05-17 22:10:00|201.87|199.07|202.4|199.6|202.58|199.78|201.51|198.71|0
1652825700000|2022-05-17 22:15:00|202.23|199.43|201.78|198.98|202.76|199.96|201.24|198.44|0
1652826000000|2022-05-17 22:20:00|201.96|199.16|202.39|199.59|202.76|199.96|201.86|199.06|0
1652826300000|2022-05-17 22:25:00|202.31|199.51|202.12|199.32|202.57|199.77|201.85|199.05|0
1652826600000|2022-05-17 22:30:00|202.21|199.41|201.67|198.87|202.39|199.59|201.49|198.69|0
1652826900000|2022-05-17 22:35:00|201.85|199.05|202.02|199.22|202.2|199.4|201.67|198.87|0
1652827200000|2022-05-17 22:40:00|202.2|199.4|202.2|199.4|202.91|200.11|202.2|199.4|0
1652827500000|2022-05-17 22:45:00|202.02|199.22|202.55|199.75|202.55|199.75|201.66|198.86|0
1652827800000|2022-05-17 22:50:00|202.91|200.11|203.44|200.64|203.62|200.82|202.54|199.74|0
1652828100000|2022-05-17 22:55:00|203.62|200.82|204.51|201.71|204.51|201.71|203.62|200.82|0
1652828400000|2022-05-17 23:00:00|204.24|201.44|204.51|201.71|205.41|202.61|204.24|201.44|0
1652828700000|2022-05-17 23:05:00|204.6|201.8|205.4|202.6|205.58|202.78|204.24|201.44|0
1652829000000|2022-05-17 23:10:00|205.31|202.51|205.31|202.51|205.58|202.78|204.14|201.34|0
1652829300000|2022-05-17 23:15:00|205.22|202.42|205.03|202.23|205.39|202.59|204.86|202.06|0
1652829600000|2022-05-17 23:20:00|204.94|202.14|204.85|202.05|205.03|202.23|204.31|201.51|0
1652829900000|2022-05-17 23:25:00|204.94|202.14|205.02|202.22|205.74|202.94|204.84|202.04|0
1652830200000|2022-05-17 23:30:00|205.11|202.31|204.84|202.04|205.11|202.31|203.94|201.14|0
1652830500000|2022-05-17 23:35:00|204.93|202.13|207.9|205.1|208.09|205.29|204.93|202.13|0
1652830800000|2022-05-17 23:40:00|207.72|204.92|207.17|204.37|207.9|205.1|207.17|204.37|0
1652831100000|2022-05-17 23:45:00|206.99|204.19|208.26|205.46|208.44|205.64|206.81|204.01|0
1652831400000|2022-05-17 23:50:00|207.89|205.09|207.53|204.73|208.07|205.27|206.8|204|0
1652831700000|2022-05-17 23:55:00|207.71|204.91|207.88|205.08|207.89|205.09|207.16|204.36|0
1652832000000|2022-05-18 00:00:00|207.52|204.72|206.97|204.17|208.25|205.45|206.61|203.81|0
1652832300000|2022-05-18 00:05:00|206.79|203.99|205.7|202.9|206.97|204.17|205.7|202.9|0
1652832600000|2022-05-18 00:10:00|205.62|202.82|205.7|202.9|206.6|203.8|205.52|202.72|0
1652832900000|2022-05-18 00:15:00|205.88|203.08|205.69|202.89|206.33|203.53|205.51|202.71|0
1652833200000|2022-05-18 00:20:00|206.05|203.25|205.69|202.89|206.41|203.61|205.33|202.53|0
1652833500000|2022-05-18 00:25:00|205.87|203.07|206.59|203.79|206.59|203.79|205.51|202.71|0
1652833800000|2022-05-18 00:30:00|207.13|204.33|207.34|204.54|207.61|204.81|206.22|203.42|0
1652834100000|2022-05-18 00:35:00|207.16|204.36|209.51|206.71|209.51|206.71|206.98|204.18|0
1652834400000|2022-05-18 00:40:00|209.33|206.53|209.14|206.34|210.24|207.44|208.51|205.71|0
1652834700000|2022-05-18 00:45:00|208.96|206.16|208.59|205.79|210.05|207.25|208.59|205.79|0
1652835000000|2022-05-18 00:50:00|208.77|205.97|208.77|205.97|209.13|206.33|208.41|205.61|0
1652835300000|2022-05-18 00:55:00|208.95|206.15|209.31|206.51|209.95|207.15|208.77|205.97|0
1652835600000|2022-05-18 01:00:00|209.13|206.33|208.94|206.14|209.67|206.87|208.49|205.69|0
1652835900000|2022-05-18 01:05:00|209.03|206.23|209.76|206.96|210.94|208.14|208.94|206.14|0
1652836200000|2022-05-18 01:10:00|209.84|207.04|209.48|206.68|210.39|207.59|209.39|206.59|0
1652836500000|2022-05-18 01:15:00|209.39|206.59|210.2|207.4|210.75|207.95|208.93|206.13|0
1652836800000|2022-05-18 01:20:00|210.02|207.22|210.38|207.58|210.56|207.76|209.83|207.03|0
1652837100000|2022-05-18 01:25:00|210.37|207.57|210.73|207.93|211.47|208.67|210.01|207.21|0
1652837400000|2022-05-18 01:30:00|210.55|207.75|214.02|211.22|214.39|211.59|210.55|207.75|0
1652837700000|2022-05-18 01:35:00|214.12|211.32|213.65|210.85|214.49|211.69|213.47|210.67|0
1652838000000|2022-05-18 01:40:00|213.56|210.76|216.23|213.43|216.41|213.61|213.47|210.67|0
1652838300000|2022-05-18 01:45:00|215.95|213.15|215.11|212.31|216.69|213.89|215.11|212.31|0
1652838600000|2022-05-18 01:50:00|215.3|212.5|215.66|212.86|216.13|213.33|214.19|211.39|0
1652838900000|2022-05-18 01:55:00|215.85|213.05|213.45|210.65|215.85|213.05|213.45|210.65|0
1652839200000|2022-05-18 02:00:00|213.18|210.38|213.81|211.01|214.55|211.75|212.72|209.92|0
1652839500000|2022-05-18 02:05:00|213.91|211.11|213.99|211.19|215.1|212.3|213.81|211.01|0
1652839800000|2022-05-18 02:10:00|214.09|211.29|214.35|211.55|214.72|211.92|213.62|210.82|0
1652840100000|2022-05-18 02:15:00|214.63|211.83|213.43|210.63|214.91|212.11|213.25|210.45|0
1652840400000|2022-05-18 02:20:00|213.61|210.81|212.88|210.08|213.61|210.81|212.88|210.08|0
1652840700000|2022-05-18 02:25:00|212.69|209.89|212.32|209.52|213.24|210.44|212.14|209.34|0
1652841000000|2022-05-18 02:30:00|212.14|209.34|212.23|209.43|212.87|210.07|211.95|209.15|0
1652841300000|2022-05-18 02:35:00|212.13|209.33|212.22|209.42|212.68|209.88|211.95|209.15|0
1652841600000|2022-05-18 02:40:00|212.13|209.33|210.48|207.68|212.49|209.69|209.75|206.95|0
1652841900000|2022-05-18 02:45:00|210.39|207.59|211.3|208.5|211.76|208.96|210.39|207.59|0
1652842200000|2022-05-18 02:50:00|211.2|208.4|210.38|207.58|211.57|208.77|210.38|207.58|0
1652842500000|2022-05-18 02:55:00|210.47|207.67|211.93|209.13|212.2|209.4|210.29|207.49|0
1652842800000|2022-05-18 03:00:00|212.29|209.49|211.19|208.39|212.48|209.68|211.01|208.21|0
1652843100000|2022-05-18 03:05:00|211.37|208.57|211.73|208.93|212.01|209.21|211.19|208.39|0
1652843400000|2022-05-18 03:10:00|211.83|209.03|213.29|210.49|213.93|211.13|211.55|208.75|0
1652843700000|2022-05-18 03:15:00|213.19|210.39|213.74|210.94|213.93|211.13|212.83|210.03|0
1652844000000|2022-05-18 03:20:00|213.92|211.12|214.2|211.4|214.84|212.04|213.92|211.12|0
1652844300000|2022-05-18 03:25:00|214.29|211.49|214.1|211.3|214.56|211.76|214.1|211.3|0
1652844600000|2022-05-18 03:30:00|213.91|211.11|214.56|211.76|214.65|211.85|213.83|211.03|0
1652844900000|2022-05-18 03:35:00|214.74|211.94|219.83|217.03|221.7|218.9|214.64|211.84|0
1652845200000|2022-05-18 03:40:00|220.2|217.4|220.11|217.31|220.95|218.15|219.64|216.84|0
1652845500000|2022-05-18 03:45:00|220.01|217.21|218.52|215.72|220.38|217.58|218.15|215.35|0
1652845800000|2022-05-18 03:50:00|218.61|215.81|218.14|215.34|219.17|216.37|218.14|215.34|0
1652846100000|2022-05-18 03:55:00|218.33|215.53|217.39|214.59|218.51|215.71|216.93|214.13|0
1652846400000|2022-05-18 04:00:00|217.3|214.5|215.17|212.37|217.39|214.59|214.8|212|0
1652846700000|2022-05-18 04:05:00|214.99|212.19|215.17|212.37|215.63|212.83|214.71|211.91|0
1652847000000|2022-05-18 04:10:00|215.26|212.46|215.71|212.91|215.9|213.1|215.16|212.36|0
1652847300000|2022-05-18 04:15:00|215.53|212.73|215.89|213.09|216.27|213.47|215.53|212.73|0
1652847600000|2022-05-18 04:20:00|215.71|212.91|214.41|211.61|215.81|213.01|214.05|211.25|0
1652847900000|2022-05-18 04:25:00|214.6|211.8|215.61|212.81|215.88|213.08|214.32|211.52|0
1652848200000|2022-05-18 04:30:00|215.52|212.72|216.9|214.1|217.36|214.56|215.52|212.72|0
1652848500000|2022-05-18 04:35:00|216.8|214|217.73|214.93|217.73|214.93|216.43|213.63|0
1652848800000|2022-05-18 04:40:00|217.36|214.56|217.35|214.55|217.54|214.74|216.8|214|0
1652849100000|2022-05-18 04:45:00|217.54|214.74|218.46|215.66|218.84|216.04|217.54|214.74|0
1652849400000|2022-05-18 04:50:00|218.56|215.76|217.53|214.73|218.65|215.85|217.53|214.73|0
1652849700000|2022-05-18 04:55:00|217.71|214.91|217.71|214.91|218.08|215.28|217.15|214.35|0
1652850000000|2022-05-18 05:00:00|217.8|215|216.41|213.61|217.89|215.09|216.04|213.24|0
1652850300000|2022-05-18 05:05:00|216.22|213.42|215.48|212.68|216.22|213.42|214.1|211.3|0
1652850600000|2022-05-18 05:10:00|215.57|212.77|215.47|212.67|215.85|213.05|214.55|211.75|0
1652850900000|2022-05-18 05:15:00|215.38|212.58|215.1|212.3|215.66|212.86|214.73|211.93|0
1652851200000|2022-05-18 05:20:00|215.28|212.48|216.57|213.77|217.5|214.7|214.91|212.11|0
1652851500000|2022-05-18 05:25:00|216.76|213.96|216.57|213.77|217.68|214.88|216.01|213.21|0
1652851800000|2022-05-18 05:30:00|216.75|213.95|215.64|212.84|217.12|214.32|214.9|212.1|0
1652852100000|2022-05-18 05:35:00|215.73|212.93|215.82|213.02|215.92|213.12|215.27|212.47|0
1652852400000|2022-05-18 05:40:00|215.91|213.11|214.34|211.54|216.37|213.57|214.34|211.54|0
1652852700000|2022-05-18 05:45:00|214.15|211.35|213.96|211.16|214.52|211.72|213.42|210.62|0
1652853000000|2022-05-18 05:50:00|213.69|210.89|212.31|209.51|214.52|211.72|211.58|208.78|0
1652853300000|2022-05-18 05:55:00|212.12|209.32|211.39|208.59|212.31|209.51|210.66|207.86|0
1652853600000|2022-05-18 06:00:00|211.2|208.4|209.74|206.94|212.85|210.05|209.74|206.94|0
1652853900000|2022-05-18 06:05:00|209.83|207.03|212.66|209.86|212.84|210.04|209.74|206.94|0
1652854200000|2022-05-18 06:10:00|212.84|210.04|213.94|211.14|214.96|212.16|212.66|209.86|0
1652854500000|2022-05-18 06:15:00|214.04|211.24|213.48|210.68|214.31|211.51|212.56|209.76|0
1652854800000|2022-05-18 06:20:00|213.38|210.58|214.58|211.78|215.22|212.42|213.38|210.58|0
1652855100000|2022-05-18 06:25:00|214.4|211.6|215.4|212.6|215.4|212.6|213.66|210.86|0
1652855400000|2022-05-18 06:30:00|215.59|212.79|215.4|212.6|215.95|213.15|214.66|211.86|0
1652855700000|2022-05-18 06:35:00|215.21|212.41|214.62|211.82|216.14|213.34|214.62|211.82|0
1652856000000|2022-05-18 06:40:00|214.43|211.63|215.54|212.74|215.72|212.92|214.43|211.63|0
1652856300000|2022-05-18 06:45:00|215.72|212.92|215.9|213.1|217.01|214.21|215.72|212.92|0
1652856600000|2022-05-18 06:50:00|216|213.2|215.71|212.91|216.27|213.47|215.34|212.54|0
1652856900000|2022-05-18 06:55:00|215.62|212.82|216.08|213.28|216.82|214.02|215.43|212.63|0
1652857200000|2022-05-18 07:00:00|216.45|213.65|218.11|215.31|218.58|215.78|215.62|212.82|0
1652857500000|2022-05-18 07:05:00|217.91|215.51|216.24|213.84|218.47|216.07|215.78|213.38|0
1652857800000|2022-05-18 07:10:00|215.96|213.56|220.71|218.31|220.89|218.49|215.96|213.56|0
1652858100000|2022-05-18 07:15:00|220.8|218.4|221.66|219.26|222.77|220.37|220.05|217.65|0
1652858400000|2022-05-18 07:20:00|221.28|218.88|217.44|215.04|221.28|218.88|216.7|214.3|0
1652858700000|2022-05-18 07:25:00|217.81|215.41|218.74|216.34|218.93|216.53|217.62|215.22|0
1652859000000|2022-05-18 07:30:00|218.55|216.15|219.02|216.62|220.14|217.74|217.81|215.41|0
1652859300000|2022-05-18 07:35:00|218.83|216.43|220.79|218.39|220.79|218.39|218.36|215.96|0
1652859600000|2022-05-18 07:40:00|220.7|218.3|219.66|217.26|221.17|218.77|218.92|216.52|0
1652859900000|2022-05-18 07:45:00|219.57|217.17|221.34|218.94|221.53|219.13|219.47|217.07|0
1652860200000|2022-05-18 07:50:00|221.25|218.85|221.15|218.75|221.72|219.32|220.5|218.1|0
1652860500000|2022-05-18 07:55:00|220.96|218.56|219.18|216.78|221.15|218.75|218.15|215.75|0
1652860800000|2022-05-18 08:00:00|218.9|216.5|217.96|215.56|220.96|218.56|217.03|214.63|0
1652861100000|2022-05-18 08:05:00|217.77|215.37|217.96|215.56|218.7|216.3|217.21|214.81|0
1652861400000|2022-05-18 08:10:00|217.68|215.28|216.56|214.16|218.14|215.74|216.46|214.06|0
1652861700000|2022-05-18 08:15:00|216.65|214.25|218.6|216.2|218.69|216.29|215.81|213.41|0
1652862000000|2022-05-18 08:20:00|218.51|216.11|221.69|219.29|222.07|219.67|218.51|216.11|0
1652862300000|2022-05-18 08:25:00|221.6|219.2|219.24|216.84|221.88|219.48|219.24|216.84|0
1652862600000|2022-05-18 08:30:00|219.34|216.94|221.87|219.47|222.05|219.65|218.5|216.1|0
1652862900000|2022-05-18 08:35:00|221.96|219.56|221.86|219.46|222.05|219.65|221.21|218.81|0
1652863200000|2022-05-18 08:40:00|222.05|219.65|220.35|217.95|222.05|219.65|220.35|217.95|0
1652863500000|2022-05-18 08:45:00|220.45|218.05|220.45|218.05|220.64|218.24|219.79|217.39|0
1652863800000|2022-05-18 08:50:00|220.54|218.14|219.41|217.01|220.73|218.33|219.22|216.82|0
1652864100000|2022-05-18 08:55:00|219.22|216.82|218.28|215.88|219.22|216.82|218.01|215.61|0
1652864400000|2022-05-18 09:00:00|218.1|215.7|219.12|216.72|219.4|217|217.35|214.95|0
1652864700000|2022-05-18 09:05:00|219.02|216.62|218.27|215.87|219.68|217.28|218.27|215.87|0
1652865000000|2022-05-18 09:10:00|218.37|215.97|217.94|215.54|218.46|216.06|216.91|214.51|0
1652865300000|2022-05-18 09:15:00|218.03|215.63|218.21|215.81|219.34|216.94|218.03|215.63|0
1652865600000|2022-05-18 09:20:00|218.12|215.72|216.9|214.5|218.31|215.91|215.7|213.3|0
1652865900000|2022-05-18 09:25:00|217.09|214.69|218.49|216.09|218.49|216.09|216.53|214.13|0
1652866200000|2022-05-18 09:30:00|218.76|216.36|217.26|214.86|219.79|217.39|217.08|214.68|0
1652866500000|2022-05-18 09:35:00|217.17|214.77|216.7|214.3|217.26|214.86|216.24|213.84|0
1652866800000|2022-05-18 09:40:00|216.61|214.21|215.95|213.55|216.89|214.49|215.77|213.37|0
1652867100000|2022-05-18 09:45:00|216.05|213.65|215.86|213.46|216.32|213.92|214.28|211.88|0
1652867400000|2022-05-18 09:50:00|215.95|213.55|215.94|213.54|216.23|213.83|215.2|212.8|0
1652867700000|2022-05-18 09:55:00|215.76|213.36|212.05|209.65|216.13|213.73|212.05|209.65|0
1652868000000|2022-05-18 10:00:00|211.69|209.29|213.34|210.94|213.52|211.12|210.4|208|0
1652868300000|2022-05-18 10:05:00|213.44|211.04|213.52|211.12|214.26|211.86|212.51|210.11|0
1652868600000|2022-05-18 10:10:00|213.62|211.22|214.25|211.85|215|212.6|213.43|211.03|0
1652868900000|2022-05-18 10:15:00|214.17|211.77|213.7|211.3|214.99|212.59|213.51|211.11|0
1652869200000|2022-05-18 10:20:00|213.88|211.48|213.42|211.02|214.06|211.66|212.87|210.47|0
1652869500000|2022-05-18 10:25:00|213.32|210.92|212.95|210.55|214.15|211.75|212.76|210.36|0
1652869800000|2022-05-18 10:30:00|213.13|210.73|218.7|216.3|218.7|216.3|213.04|210.64|0
1652870100000|2022-05-18 10:35:00|218.52|216.12|219.45|217.05|220.01|217.61|218.14|215.74|0
1652870400000|2022-05-18 10:40:00|219.73|217.33|220.76|218.36|221.89|219.49|219.63|217.23|0
1652870700000|2022-05-18 10:45:00|220.94|218.54|220.94|218.54|221.13|218.73|220.19|217.79|0
1652871000000|2022-05-18 10:50:00|221.04|218.64|221.87|219.47|221.87|219.47|220.18|217.78|0
1652871300000|2022-05-18 10:55:00|221.5|219.1|220.24|217.84|221.69|219.29|220.05|217.65|0
1652871600000|2022-05-18 11:00:00|219.86|217.46|223.25|220.85|223.63|221.23|219.11|216.71|0
1652871900000|2022-05-18 11:05:00|223.44|221.04|226.72|224.32|227.48|225.08|223.35|220.95|0
1652872200000|2022-05-18 11:10:00|226.91|224.51|228.24|225.84|228.62|226.22|226.33|223.93|0
1652872500000|2022-05-18 11:15:00|228.15|225.75|227.66|225.26|228.62|226.22|227.09|224.69|0
1652872800000|2022-05-18 11:20:00|227.76|225.36|229.79|227.39|230.73|228.33|227.28|224.88|0
1652873100000|2022-05-18 11:25:00|229.98|227.58|231.22|228.82|231.7|229.3|229.21|226.81|0
1652873400000|2022-05-18 11:30:00|231.12|228.72|229.01|226.61|231.12|228.72|227.87|225.47|0
1652873700000|2022-05-18 11:35:00|229.2|226.8|229.2|226.8|229.87|227.47|227.29|224.89|0
1652874000000|2022-05-18 11:40:00|229.39|226.99|232.07|229.67|232.07|229.67|229.39|226.99|0
1652874300000|2022-05-18 11:45:00|231.88|229.48|231.59|229.19|233.23|230.83|231.49|229.09|0
1652874600000|2022-05-18 11:50:00|231.49|229.09|230.43|228.03|232.45|230.05|230.34|227.94|0
1652874900000|2022-05-18 11:55:00|230.53|228.13|232.44|230.04|232.83|230.43|230.33|227.93|0
1652875200000|2022-05-18 12:00:00|232.25|229.85|231.29|228.89|232.64|230.24|231.29|228.89|0
1652875500000|2022-05-18 12:05:00|231.09|228.69|229.56|227.16|231.09|228.69|228.98|226.58|0
1652875800000|2022-05-18 12:10:00|229.36|226.96|229.17|226.77|231.47|229.07|228.98|226.58|0
1652876100000|2022-05-18 12:15:00|229.55|227.15|227.11|224.71|229.74|227.34|227.11|224.71|0
1652876400000|2022-05-18 12:20:00|227.21|224.81|227.68|225.28|227.87|225.47|226.34|223.94|0
1652876700000|2022-05-18 12:25:00|227.59|225.19|225.76|223.36|228.06|225.66|224.34|221.94|0
1652877000000|2022-05-18 12:30:00|225.67|223.27|227.86|225.46|228.44|226.04|225.29|222.89|0
1652877300000|2022-05-18 12:35:00|228.15|225.75|230.26|227.86|231.13|228.73|228.05|225.65|0
1652877600000|2022-05-18 12:40:00|230.36|227.96|233.83|231.43|234.02|231.62|229.97|227.57|0
1652877900000|2022-05-18 12:45:00|234.02|231.62|235.57|233.17|235.77|233.37|232.86|230.46|0
1652878200000|2022-05-18 12:50:00|235.77|233.37|238.69|236.29|238.89|236.49|235.57|233.17|0
1652878500000|2022-05-18 12:55:00|238.6|236.2|241.64|239.24|242.03|239.63|237.91|235.51|0
1652878800000|2022-05-18 13:00:00|241.83|239.43|239.67|237.27|241.94|239.54|238.69|236.29|0
1652879100000|2022-05-18 13:05:00|239.47|237.07|243.8|241.4|244.19|241.79|239.27|236.87|0
1652879400000|2022-05-18 13:10:00|243.6|241.2|244.3|241.9|245.18|242.78|241.86|239.46|0
1652879700000|2022-05-18 13:15:00|245.38|242.98|244.98|242.58|245.57|243.17|244.2|241.8|0
1652880000000|2022-05-18 13:20:00|244.78|242.38|244.39|241.99|245.57|243.17|243.41|241.01|0
1652880300000|2022-05-18 13:25:00|244.58|242.18|242.42|240.02|244.78|242.38|242.23|239.83|0
1652880600000|2022-05-18 13:30:00|243.2|240.8|244.97|242.57|246.94|244.54|241.83|239.43|0
1652880900000|2022-05-18 13:35:00|246.15|243.75|250.7|248.3|252.49|250.09|240.66|238.26|0
1652881200000|2022-05-18 13:40:00|251|248.6|255.58|253.18|257.7|255.3|250.7|248.3|0
1652881500000|2022-05-18 13:45:00|254.98|252.58|254.28|251.88|256.18|253.78|250.78|248.38|0
1652881800000|2022-05-18 13:50:00|254.17|251.77|255.77|253.37|258.99|256.59|252.77|250.37|0
1652882100000|2022-05-18 13:55:00|256.57|254.17|262.51|260.11|263.83|261.43|255.57|253.17|0
1652882400000|2022-05-18 14:00:00|262.1|259.7|259.07|256.67|262.91|260.51|256.85|254.45|0
1652882700000|2022-05-18 14:05:00|259.47|257.07|262.5|260.1|262.5|260.1|254.45|252.05|0
1652883000000|2022-05-18 14:10:00|263.11|260.71|257.45|255.05|263.92|261.52|257.05|254.65|0
1652883300000|2022-05-18 14:15:00|257.25|254.85|259.26|256.86|261.07|258.67|255.64|253.24|0
1652883600000|2022-05-18 14:20:00|259.66|257.26|260.87|258.47|264.11|261.71|255.84|253.44|0
1652883900000|2022-05-18 14:25:00|260.66|258.26|267.77|265.37|267.77|265.37|257.24|254.84|0
1652884200000|2022-05-18 14:30:00|268.39|265.99|267.97|265.57|269.82|267.42|265.53|263.13|0
1652884500000|2022-05-18 14:35:00|268.18|265.78|267.15|264.75|270.86|268.46|267.15|264.75|0
1652884800000|2022-05-18 14:40:00|267.36|264.96|267.15|264.75|269.82|267.42|265.71|263.31|0
1652885100000|2022-05-18 14:45:00|267.76|265.36|264.07|261.67|269.82|267.42|261.22|258.82|0
1652885400000|2022-05-18 14:50:00|264.27|261.87|267.34|264.94|268.99|266.59|264.27|261.87|0
1652885700000|2022-05-18 14:55:00|267.75|265.35|264.47|262.07|269.4|267|264.47|262.07|0
1652886000000|2022-05-18 15:00:00|264.88|262.48|271|268.6|272.03|269.63|264.88|262.48|0
1652886300000|2022-05-18 15:05:00|271.21|268.81|275.98|273.58|275.98|273.58|270.17|267.77|0
1652886600000|2022-05-18 15:10:00|276.19|273.79|278.69|276.29|279.95|277.55|276.09|273.69|0
1652886900000|2022-05-18 15:15:00|279.11|276.71|284.78|282.38|286.68|284.28|278.9|276.5|0
1652887200000|2022-05-18 15:20:00|284.57|282.17|293.84|291.44|294.54|292.14|284.57|282.17|0
1652887500000|2022-05-18 15:25:00|293.63|291.23|296.6|294.2|298.09|295.69|289.83|287.43|0
1652887800000|2022-05-18 15:30:00|296.81|294.41|293.63|291.23|300.87|298.47|293.41|291.01|0
1652888100000|2022-05-18 15:35:00|293.41|291.01|292.78|290.38|294.26|291.86|289.4|287|0
1652888400000|2022-05-18 15:40:00|292.99|290.59|287.29|284.89|293.62|291.22|286.87|284.47|0
1652888700000|2022-05-18 15:45:00|288.13|285.73|292.35|289.95|294.68|292.28|287.5|285.1|0
1652889000000|2022-05-18 15:50:00|292.77|290.37|301.92|299.52|301.92|299.52|290.23|287.83|0
1652889300000|2022-05-18 15:55:00|302.13|299.73|301.65|299.25|303.15|300.75|298.03|295.63|0
1652889600000|2022-05-18 16:00:00|302.08|299.68|302.29|299.89|303.78|301.38|299.3|296.9|0
1652889900000|2022-05-18 16:05:00|302.07|299.67|306.78|304.38|308.29|305.89|302.07|299.67|0
1652890200000|2022-05-18 16:10:00|306.14|303.74|303.78|301.38|309.15|306.75|302.92|300.52|0
1652890500000|2022-05-18 16:15:00|303.56|301.16|302.92|300.52|304.63|302.23|299.08|296.68|0
1652890800000|2022-05-18 16:20:00|302.7|300.3|311.95|309.55|312.16|309.76|302.06|299.66|0
1652891100000|2022-05-18 16:25:00|311.73|309.33|308.92|306.52|311.73|309.33|306.88|304.48|0
1652891400000|2022-05-18 16:30:00|308.49|306.09|304.84|302.44|311.29|308.89|304.84|302.44|0
1652891700000|2022-05-18 16:35:00|305.26|302.86|303.33|300.93|307.62|305.22|302.05|299.65|0
1652892000000|2022-05-18 16:40:00|303.12|300.72|307.41|305.01|308.27|305.87|303.12|300.72|0
1652892300000|2022-05-18 16:45:00|307.84|305.44|300.55|298.15|308.91|306.51|300.55|298.15|0
1652892600000|2022-05-18 16:50:00|300.12|297.72|298.2|295.8|300.98|298.58|296.72|294.32|0
1652892900000|2022-05-18 16:55:00|297.35|294.95|296.71|294.31|300.54|298.14|295.86|293.46|0
1652893200000|2022-05-18 17:00:00|296.92|294.52|303.96|301.56|303.96|301.56|296.92|294.52|0
1652893500000|2022-05-18 17:05:00|305.67|303.27|314.95|312.55|315.6|313.2|305.67|303.27|0
1652893800000|2022-05-18 17:10:00|315.17|312.77|318.21|315.81|318.86|316.46|313.65|311.25|0
1652894100000|2022-05-18 17:15:00|317.99|315.59|322.73|320.33|322.79|320.39|317.56|315.16|0
1652894400000|2022-05-18 17:20:00|321.85|319.45|321.41|319.01|322.07|319.67|317.5|315.1|0
1652894700000|2022-05-18 17:25:00|320.98|318.58|320.32|317.92|323.81|321.41|319.02|316.62|0
1652895000000|2022-05-18 17:30:00|320.54|318.14|318.04|315.64|322.94|320.54|317.93|315.53|0
1652895300000|2022-05-18 17:35:00|318.14|315.74|316.84|314.44|319.66|317.26|315.76|313.36|0
1652895600000|2022-05-18 17:40:00|316.62|314.22|326.21|323.81|327.75|325.35|316.62|314.22|0
1652895900000|2022-05-18 17:45:00|326.43|324.03|332.15|329.75|332.26|329.86|325.12|322.72|0
1652896200000|2022-05-18 17:50:00|331.92|329.52|332.58|330.18|335.68|333.28|330.16|327.76|0
1652896500000|2022-05-18 17:55:00|332.8|330.4|333.57|331.17|337.32|334.92|332.02|329.62|0
1652896800000|2022-05-18 18:00:00|332.91|330.51|332.46|330.06|336.43|334.03|330.27|327.87|0
1652897100000|2022-05-18 18:05:00|331.59|329.19|331.14|328.74|336.21|333.81|330.49|328.09|0
1652897400000|2022-05-18 18:10:00|330.48|328.08|334.66|332.26|335.54|333.14|328.5|326.1|0
1652897700000|2022-05-18 18:15:00|334.44|332.04|329.59|327.19|337.75|335.35|327.62|325.22|0
1652898000000|2022-05-18 18:20:00|330.25|327.85|330.69|328.29|333.23|330.83|326.52|324.12|0
1652898300000|2022-05-18 18:25:00|330.25|327.85|326.52|324.12|330.25|327.85|325.65|323.25|0
1652898600000|2022-05-18 18:30:00|326.74|324.34|335.09|332.69|336.2|333.8|324.99|322.59|0
1652898900000|2022-05-18 18:35:00|335.31|332.91|338.84|336.44|342.19|339.79|335.31|332.91|0
1652899200000|2022-05-18 18:40:00|339.06|336.66|339.06|336.66|341.27|338.87|334.86|332.46|0
1652899500000|2022-05-18 18:45:00|339.72|337.32|336.62|334.22|345.05|342.65|334.42|332.02|0
1652899800000|2022-05-18 18:50:00|337.18|334.78|341.05|338.65|342.6|340.2|334.64|332.24|0
1652900100000|2022-05-18 18:55:00|341.27|338.87|343.49|341.09|345.93|343.53|337.06|334.66|0
1652900400000|2022-05-18 19:00:00|344.6|342.2|341.93|339.53|344.6|342.2|338.61|336.21|0
1652900700000|2022-05-18 19:05:00|342.37|339.97|342.26|339.86|342.59|340.19|335.73|333.33|0
1652901000000|2022-05-18 19:10:00|342.15|339.75|344.37|341.97|344.37|341.97|337.72|335.32|0
1652901300000|2022-05-18 19:15:00|344.59|342.19|342.14|339.74|344.59|342.19|338.82|336.42|0
1652901600000|2022-05-18 19:20:00|341.25|338.85|349.79|347.39|350.68|348.28|339.04|336.64|0
1652901900000|2022-05-18 19:25:00|349.57|347.17|351.8|349.4|353.14|350.74|348.9|346.5|0
1652902200000|2022-05-18 19:30:00|352.02|349.62|351.91|349.51|353.14|350.74|348.67|346.27|0
1652902500000|2022-05-18 19:35:00|351.79|349.39|338.24|335.84|352.91|350.51|335.26|332.86|0
1652902800000|2022-05-18 19:40:00|338.47|336.07|345.79|343.39|348.03|345.63|335.59|333.19|0
1652903100000|2022-05-18 19:45:00|346.46|344.06|350.48|348.08|352.05|349.65|343.34|340.94|0
1652903400000|2022-05-18 19:50:00|349.14|346.74|352.27|349.87|353.85|351.45|341.79|339.39|0
1652903700000|2022-05-18 19:55:00|352.5|350.1|339.56|337.16|352.95|350.55|339.56|337.16|0
1652904000000|2022-05-18 20:00:00|339.34|336.94|347.79|345.39|350.25|347.85|339.34|336.94|0
1652904300000|2022-05-18 20:05:00|348.24|345.84|352.77|350.37|354.12|351.72|348.24|345.84|0
1652904600000|2022-05-18 20:10:00|352.32|349.92|352.21|349.81|354.34|351.94|350.74|348.34|0
1652904900000|2022-05-18 20:15:00|352.07|349.27|354.77|351.97|356.12|353.32|351.84|349.04|0
1652905200000|2022-05-18 20:20:00|355.11|352.31|354.99|352.19|356.34|353.54|354.76|351.96|0
1652905500000|2022-05-18 20:25:00|355.21|352.41|354.65|351.85|356.79|353.99|354.54|351.74|0
1652905800000|2022-05-18 20:30:00|354.76|351.96|353.63|350.83|355.21|352.41|352.96|350.16|0
1652906100000|2022-05-18 20:35:00|353.41|350.61|354.53|351.73|355.43|352.63|352.96|350.16|0
1652906400000|2022-05-18 20:40:00|354.31|351.51|353.4|350.6|354.98|352.18|352.73|349.93|0
1652906700000|2022-05-18 20:45:00|353.18|350.38|349.8|347|353.4|350.6|349.58|346.78|0
1652907000000|2022-05-18 20:50:00|349.58|346.78|348.35|345.55|351.37|348.57|348.01|345.21|0
1652907300000|2022-05-18 20:55:00|347.78|344.98|349.24|346.44|350.7|347.9|347.45|344.65|0
1652907600000|2022-05-18 21:00:00|349.37|346.57|349.01|346.21|349.7|346.9|349.01|346.21|0
1652907900000|2022-05-18 21:05:00|349.07|346.27|348.68|345.88|349.24|346.44|348.35|345.55|0
1652908200000|2022-05-18 21:10:00|348.58|345.78|348.96|346.16|349.23|346.43|348.58|345.78|0
1652908500000|2022-05-18 21:15:00|349|346.2|349.16|346.36|349.2|346.4|348.6|345.8|0
1652908800000|2022-05-18 21:20:00|349.2|346.4|348.4|345.6|349.36|346.56|348.4|345.6|0
1652909100000|2022-05-18 21:25:00|348.5|345.7|348.54|345.74|348.67|345.87|348.47|345.67|0
1652909400000|2022-05-18 21:30:00|348.63|345.83|348.53|345.73|348.63|345.83|348.5|345.7|0
1652909700000|2022-05-18 21:35:00|348.6|345.8|348.57|345.77|348.67|345.87|348.57|345.77|0
1652910000000|2022-05-18 21:40:00|348.53|345.73|348.69|345.89|348.85|346.05|348.37|345.57|0
1652910300000|2022-05-18 21:45:00|348.53|345.73|348.43|345.63|348.53|345.73|348.43|345.63|0
1652910600000|2022-05-18 21:50:00|348.59|345.79|348.23|345.43|348.59|345.79|348.23|345.43|0
1652910900000|2022-05-18 21:55:00|348.19|345.39|347.7|344.9|348.23|345.43|346.99|344.19|0
1652911200000|2022-05-18 22:00:00|347.19|344.39|348.64|345.84|348.64|345.84|344.95|342.15|0
1652911500000|2022-05-18 22:05:00|348.76|345.96|348.53|345.73|350.44|347.64|347.97|345.17|0
1652911800000|2022-05-18 22:10:00|348.19|345.39|346.4|343.6|349.09|346.29|346.07|343.27|0
1652912100000|2022-05-18 22:15:00|346.07|343.27|344.83|342.03|348.19|345.39|344.38|341.58|0
1652912400000|2022-05-18 22:20:00|345.05|342.25|345.72|342.92|346.17|343.37|344.16|341.36|0
1652912700000|2022-05-18 22:25:00|345.61|342.81|350.42|347.62|350.42|347.62|345.05|342.25|0
1652913000000|2022-05-18 22:30:00|350.2|347.4|346.61|343.81|350.2|347.4|345.94|343.14|0
1652913300000|2022-05-18 22:35:00|346.39|343.59|346.16|343.36|346.83|344.03|344.82|342.02|0
1652913600000|2022-05-18 22:40:00|346.05|343.25|344.82|342.02|346.16|343.36|344.82|342.02|0
1652913900000|2022-05-18 22:45:00|345.04|342.24|346.15|343.35|346.83|344.03|345.04|342.24|0
1652914200000|2022-05-18 22:50:00|346.49|343.69|347.94|345.14|348.39|345.59|346.27|343.47|0
1652914500000|2022-05-18 22:55:00|347.72|344.92|345.93|343.13|347.72|344.92|345.03|342.23|0
1652914800000|2022-05-18 23:00:00|346.15|343.35|346.37|343.57|346.94|344.14|345.37|342.57|0
1652915100000|2022-05-18 23:05:00|346.26|343.46|348.16|345.36|348.16|345.36|345.25|342.45|0
1652915400000|2022-05-18 23:10:00|348.73|345.93|351.98|349.18|352.54|349.74|348.61|345.81|0
1652915700000|2022-05-18 23:15:00|352.2|349.4|353.1|350.3|353.55|350.75|351.3|348.5|0
1652916000000|2022-05-18 23:20:00|352.87|350.07|351.52|348.72|353.67|350.87|351.3|348.5|0
1652916300000|2022-05-18 23:25:00|351.3|348.5|352.19|349.39|352.99|350.19|351.3|348.5|0
1652916600000|2022-05-18 23:30:00|352.53|349.73|352.53|349.73|352.76|349.96|350.39|347.59|0
1652916900000|2022-05-18 23:35:00|352.64|349.84|360.77|357.97|361.9|359.1|352.08|349.28|0
1652917200000|2022-05-18 23:40:00|360.54|357.74|359.18|356.38|362.93|360.13|358.73|355.93|0
1652917500000|2022-05-18 23:45:00|358.73|355.93|360.76|357.96|361.9|359.1|358.28|355.48|0
1652917800000|2022-05-18 23:50:00|360.99|358.19|360.54|357.74|361.9|359.1|359.97|357.17|0
1652918100000|2022-05-18 23:55:00|360.99|358.19|363.26|360.46|363.48|360.68|359.4|356.6|0
1652918400000|2022-05-19 00:00:00|364.85|362.05|359.85|357.05|365.76|362.96|358.49|355.69|0
1652918700000|2022-05-19 00:05:00|359.62|356.82|352.96|350.16|361.21|358.41|352.62|349.82|0
1652919000000|2022-05-19 00:10:00|353.07|350.27|355.32|352.52|355.67|352.87|351.95|349.15|0
1652919300000|2022-05-19 00:15:00|354.87|352.07|356|353.2|357.13|354.33|353.75|350.95|0
1652919600000|2022-05-19 00:20:00|356.45|353.65|356.35|353.55|358.26|355.46|355.89|353.09|0
1652919900000|2022-05-19 00:25:00|356.24|353.44|357.44|354.64|359.69|356.89|355.23|352.43|0
1652920200000|2022-05-19 00:30:00|357.67|354.87|355.19|352.39|360.14|357.34|355.19|352.39|0
1652920500000|2022-05-19 00:35:00|355.53|352.73|356.76|353.96|357.66|354.86|354.97|352.17|0
1652920800000|2022-05-19 00:40:00|356.66|353.86|356.76|353.96|358.9|356.1|355.19|352.39|0
1652921100000|2022-05-19 00:45:00|357.21|354.41|358.11|355.31|359.01|356.21|356.09|353.29|0
1652921400000|2022-05-19 00:50:00|358.56|355.76|358.55|355.75|359.91|357.11|357.43|354.63|0
1652921700000|2022-05-19 00:55:00|358.78|355.98|357.88|355.08|359.57|356.77|357.77|354.97|0
1652922000000|2022-05-19 01:00:00|356.98|354.18|356.42|353.62|357.88|355.08|355.63|352.83|0
1652922300000|2022-05-19 01:05:00|356.3|353.5|356.3|353.5|358.77|355.97|355.18|352.38|0
1652922600000|2022-05-19 01:10:00|356.19|353.39|355.4|352.6|357.2|354.4|353.83|351.03|0
1652922900000|2022-05-19 01:15:00|355.51|352.71|355.84|353.04|356.41|353.61|354.72|351.92|0
1652923200000|2022-05-19 01:20:00|356.74|353.94|360.46|357.66|361.47|358.67|356.74|353.94|0
1652923500000|2022-05-19 01:25:00|361.02|358.22|359.21|356.41|361.24|358.44|358.54|355.74|0
1652923800000|2022-05-19 01:30:00|359.66|356.86|360.9|358.1|362.14|359.34|359.33|356.53|0
1652924100000|2022-05-19 01:35:00|361.13|358.33|362.26|359.46|363.5|360.7|359.89|357.09|0
1652924400000|2022-05-19 01:40:00|361.91|359.11|360.78|357.98|365.53|362.73|360.78|357.98|0
1652924700000|2022-05-19 01:45:00|360.56|357.76|358.3|355.5|360.56|357.76|357.4|354.6|0
1652925000000|2022-05-19 01:50:00|358.08|355.28|358.75|355.95|359.88|357.08|356.95|354.15|0
1652925300000|2022-05-19 01:55:00|358.97|356.17|358.75|355.95|359.42|356.62|357.85|355.05|0
1652925600000|2022-05-19 02:00:00|358.97|356.17|358.29|355.49|359.42|356.62|357.84|355.04|0
1652925900000|2022-05-19 02:05:00|358.52|355.72|357.84|355.04|358.74|355.94|355.14|352.34|0
1652926200000|2022-05-19 02:10:00|357.62|354.82|357.28|354.48|358.29|355.49|356.71|353.91|0
1652926500000|2022-05-19 02:15:00|357.5|354.7|357.61|354.81|358.29|355.49|356.94|354.14|0
1652926800000|2022-05-19 02:20:00|357.84|355.04|357.61|354.81|358.06|355.26|357.16|354.36|0
1652927100000|2022-05-19 02:25:00|357.38|354.58|356.71|353.91|357.38|354.58|355.36|352.56|0
1652927400000|2022-05-19 02:30:00|356.82|354.02|355.02|352.22|356.93|354.13|354.01|351.21|0
1652927700000|2022-05-19 02:35:00|354.46|351.66|353.56|350.76|355.13|352.33|352.88|350.08|0
1652928000000|2022-05-19 02:40:00|354.01|351.21|348.19|345.39|354.23|351.43|347.29|344.49|0
1652928300000|2022-05-19 02:45:00|347.96|345.16|347.29|344.49|347.96|345.16|345.07|342.27|0
1652928600000|2022-05-19 02:50:00|347.18|344.38|346.4|343.6|347.74|344.94|345.73|342.93|0
1652928900000|2022-05-19 02:55:00|346.17|343.37|343.5|340.7|346.62|343.82|343.28|340.48|0
1652929200000|2022-05-19 03:00:00|343.72|340.92|341.17|338.37|343.72|340.92|341.06|338.26|0
1652929500000|2022-05-19 03:05:00|341.06|338.26|341.05|338.25|342.16|339.36|339.06|336.26|0
1652929800000|2022-05-19 03:10:00|341.28|338.48|342.84|340.04|343.51|340.71|341.28|338.48|0
1652930100000|2022-05-19 03:15:00|343.06|340.26|343.72|340.92|344.17|341.37|342.95|340.15|0
1652930400000|2022-05-19 03:20:00|343.5|340.7|336.74|333.94|344.17|341.37|335.41|332.61|0
1652930700000|2022-05-19 03:25:00|336.85|334.05|337.51|334.71|337.95|335.15|333.75|330.95|0
1652931000000|2022-05-19 03:30:00|337.4|334.6|339.5|336.7|339.5|336.7|337.06|334.26|0
1652931300000|2022-05-19 03:35:00|339.17|336.37|337.28|334.48|339.61|336.81|335.51|332.71|0
1652931600000|2022-05-19 03:40:00|337.06|334.26|336.06|333.26|337.72|334.92|333.08|330.28|0
1652931900000|2022-05-19 03:45:00|335.95|333.15|333.3|330.5|336.61|333.81|333.08|330.28|0
1652932200000|2022-05-19 03:50:00|332.86|330.06|335.84|333.04|336.28|333.48|332.64|329.84|0
1652932500000|2022-05-19 03:55:00|335.72|332.92|335.28|332.48|336.61|333.81|334.18|331.38|0
1652932800000|2022-05-19 04:00:00|335.39|332.59|336.82|334.02|337.04|334.24|335.28|332.48|0
1652933100000|2022-05-19 04:05:00|337.04|334.24|335.94|333.14|337.04|334.24|335.49|332.69|0
1652933400000|2022-05-19 04:10:00|335.71|332.91|335.71|332.91|336.6|333.8|335.27|332.47|0
1652933700000|2022-05-19 04:15:00|335.49|332.69|335.27|332.47|335.49|332.69|334.17|331.37|0
1652934000000|2022-05-19 04:20:00|335.05|332.25|334.6|331.8|336.37|333.57|334.16|331.36|0
1652934300000|2022-05-19 04:25:00|334.5|331.7|335.92|333.12|335.92|333.12|334.38|331.58|0
1652934600000|2022-05-19 04:30:00|336.14|333.34|337.25|334.45|338.58|335.78|335.48|332.68|0
1652934900000|2022-05-19 04:35:00|337.47|334.67|338.35|335.55|338.79|335.99|336.14|333.34|0
1652935200000|2022-05-19 04:40:00|337.91|335.11|337.02|334.22|338.79|335.99|336.91|334.11|0
1652935500000|2022-05-19 04:45:00|336.91|334.11|334.15|331.35|337.14|334.34|333.27|330.47|0
1652935800000|2022-05-19 04:50:00|334.59|331.79|334.58|331.78|335.47|332.67|334.15|331.35|0
1652936100000|2022-05-19 04:55:00|334.36|331.56|336.13|333.33|336.13|333.33|333.92|331.12|0
1652936400000|2022-05-19 05:00:00|335.69|332.89|337.23|334.43|337.67|334.87|333.7|330.9|0
1652936700000|2022-05-19 05:05:00|337.45|334.65|337.12|334.32|337.89|335.09|334.58|331.78|0
1652937000000|2022-05-19 05:10:00|337.01|334.21|339.88|337.08|340|337.2|336.34|333.54|0
1652937300000|2022-05-19 05:15:00|339.66|336.86|339.11|336.31|340.99|338.19|338.99|336.19|0
1652937600000|2022-05-19 05:20:00|339.21|336.41|338.33|335.53|339.44|336.64|337.44|334.64|0
1652937900000|2022-05-19 05:25:00|338.22|335.42|338.99|336.19|339.65|336.85|337.44|334.64|0
1652938200000|2022-05-19 05:30:00|338.77|335.97|342.76|339.96|343.21|340.41|338.77|335.97|0
1652938500000|2022-05-19 05:35:00|342.88|340.08|348.67|345.87|349.57|346.77|342.88|340.08|0
1652938800000|2022-05-19 05:40:00|348.78|345.98|344.98|342.18|349.68|346.88|344.54|341.74|0
1652939100000|2022-05-19 05:45:00|344.76|341.96|347.1|344.3|347.55|344.75|342.75|339.95|0
1652939400000|2022-05-19 05:50:00|346.99|344.19|346.54|343.74|347.33|344.53|345.42|342.62|0
1652939700000|2022-05-19 05:55:00|346.43|343.63|346.31|343.51|347.65|344.85|344.42|341.62|0
1652940000000|2022-05-19 06:00:00|346.87|344.07|348.77|345.97|350.11|347.31|344.97|342.17|0
1652940300000|2022-05-19 06:05:00|348.99|346.19|344.08|341.28|349.89|347.09|344.08|341.28|0
1652940600000|2022-05-19 06:10:00|343.52|340.72|345.75|342.95|346.53|343.73|341.85|339.05|0
1652940900000|2022-05-19 06:15:00|345.53|342.73|347.19|344.39|347.86|345.06|343.4|340.6|0
1652941200000|2022-05-19 06:20:00|347.31|344.51|348.53|345.73|349.43|346.63|346.97|344.17|0
1652941500000|2022-05-19 06:25:00|347.41|344.61|347.64|344.84|348.31|345.51|345.85|343.05|0
1652941800000|2022-05-19 06:30:00|347.41|344.61|344.51|341.71|347.86|345.06|342.5|339.7|0
1652942100000|2022-05-19 06:35:00|344.28|341.48|343.39|340.59|344.73|341.93|342.39|339.59|0
1652942400000|2022-05-19 06:40:00|343.17|340.37|347.4|344.6|348.3|345.5|343.06|340.26|0
1652942700000|2022-05-19 06:45:00|347.63|344.83|348.07|345.27|348.52|345.72|346.06|343.26|0
1652943000000|2022-05-19 06:50:00|347.85|345.05|348.74|345.94|349.19|346.39|347.07|344.27|0
1652943300000|2022-05-19 06:55:00|348.63|345.83|347.84|345.04|349.3|346.5|347.4|344.6|0
1652943600000|2022-05-19 07:00:00|348.41|345.61|351.85|349.05|355.12|352.32|348.41|345.61|0
1652943900000|2022-05-19 07:05:00|350.75|348.35|347.93|345.53|351.2|348.8|346.36|343.96|0
1652944200000|2022-05-19 07:10:00|348.5|346.1|354.13|351.73|356.72|354.32|348.5|346.1|0
1652944500000|2022-05-19 07:15:00|354.46|352.06|354.91|352.51|358.31|355.91|351.53|349.13|0
1652944800000|2022-05-19 07:20:00|354.8|352.4|363.86|361.46|364.44|362.04|354.8|352.4|0
1652945100000|2022-05-19 07:25:00|364.44|362.04|370.19|367.79|370.42|368.02|363.81|361.41|0
1652945400000|2022-05-19 07:30:00|369.73|367.33|377.01|374.61|379.81|377.41|369.73|367.33|0
1652945700000|2022-05-19 07:35:00|376.78|374.38|385.96|383.56|386.42|384.02|376.55|374.15|0
1652946000000|2022-05-19 07:40:00|385.5|383.1|379.52|377.12|385.96|383.56|378.04|375.64|0
1652946300000|2022-05-19 07:45:00|379.64|377.24|374.94|372.54|379.64|377.24|373.69|371.29|0
1652946600000|2022-05-19 07:50:00|375.17|372.77|376.66|374.26|378.03|375.63|374.26|371.86|0
1652946900000|2022-05-19 07:55:00|375.75|373.35|369.01|366.61|375.86|373.46|368.22|365.82|0
1652947200000|2022-05-19 08:00:00|369.7|367.3|376.54|374.14|376.54|374.14|368.79|366.39|0
1652947500000|2022-05-19 08:05:00|376.66|374.26|374.93|372.53|380.43|378.03|374.48|372.08|0
1652947800000|2022-05-19 08:10:00|374.48|372.08|371.51|369.11|377.57|375.17|371.28|368.88|0
1652948100000|2022-05-19 08:15:00|371.28|368.88|378.59|376.19|379.28|376.88|370.6|368.2|0
1652948400000|2022-05-19 08:20:00|378.36|375.96|377.79|375.39|379.28|376.88|376.76|374.36|0
1652948700000|2022-05-19 08:25:00|377.67|375.27|380.54|378.14|381.69|379.29|374.47|372.07|0
1652949000000|2022-05-19 08:30:00|377.9|375.5|384.32|381.92|384.67|382.27|377.33|374.93|0
1652949300000|2022-05-19 08:35:00|384.09|381.69|382.25|379.85|384.78|382.38|381.91|379.51|0
1652949600000|2022-05-19 08:40:00|382.6|380.2|386.31|383.91|386.31|383.91|382.25|379.85|0
1652949900000|2022-05-19 08:45:00|386.19|383.79|385.96|383.56|386.42|384.02|382.29|379.89|0
1652950200000|2022-05-19 08:50:00|386.19|383.79|382.75|380.35|386.19|383.79|381.83|379.43|0
1652950500000|2022-05-19 08:55:00|382.98|380.58|392.86|390.46|393.09|390.69|382.75|380.35|0
1652950800000|2022-05-19 09:00:00|393.09|390.69|394.93|392.53|396.09|393.69|393.09|390.69|0
1652951100000|2022-05-19 09:05:00|394.47|392.07|388.78|386.38|394.47|392.07|388.78|386.38|0
1652951400000|2022-05-19 09:10:00|388.9|386.5|396.5|394.1|398.12|395.72|388.78|386.38|0
1652951700000|2022-05-19 09:15:00|396.85|394.45|396.15|393.75|397.31|394.91|394.77|392.37|0
1652952000000|2022-05-19 09:20:00|396.38|393.98|396.61|394.21|397.07|394.67|393.61|391.21|0
1652952300000|2022-05-19 09:25:00|396.27|393.87|395.11|392.71|397.3|394.9|393.38|390.98|0
1652952600000|2022-05-19 09:30:00|394.88|392.48|395.45|393.05|398.23|395.83|394.42|392.02|0
1652952900000|2022-05-19 09:35:00|395.34|392.94|401.23|398.83|401.7|399.3|395.11|392.71|0
1652953200000|2022-05-19 09:40:00|401.47|399.07|401.35|398.95|402.74|400.34|398.92|396.52|0
1652953500000|2022-05-19 09:45:00|401.23|398.83|396.14|393.74|401.58|399.18|395.44|393.04|0
1652953800000|2022-05-19 09:50:00|396.26|393.86|394.64|392.24|398.68|396.28|393.37|390.97|0
1652954100000|2022-05-19 09:55:00|394.75|392.35|398.68|396.28|401.23|398.83|394.75|392.35|0
1652954400000|2022-05-19 10:00:00|398.45|396.05|394.75|392.35|400.42|398.02|392.67|390.27|0
1652954700000|2022-05-19 10:05:00|394.51|392.11|391.63|389.23|394.98|392.58|391.05|388.65|0
1652955000000|2022-05-19 10:10:00|391.28|388.88|390.94|388.54|392.2|389.8|388.98|386.58|0
1652955300000|2022-05-19 10:15:00|391.05|388.65|391.63|389.23|394.97|392.57|390.36|387.96|0
1652955600000|2022-05-19 10:20:00|392.66|390.26|389.9|387.5|393.35|390.95|389.21|386.81|0
1652955900000|2022-05-19 10:25:00|389.79|387.39|391.16|388.76|392.2|389.8|389.21|386.81|0
1652956200000|2022-05-19 10:30:00|391.74|389.34|395.43|393.03|396.58|394.18|391.16|388.76|0
1652956500000|2022-05-19 10:35:00|395.66|393.26|389.66|387.26|395.66|393.26|389.66|387.26|0
1652956800000|2022-05-19 10:40:00|389.89|387.49|386.57|384.17|390.58|388.18|386.11|383.71|0
1652957100000|2022-05-19 10:45:00|386.34|383.94|380.96|378.56|386.34|383.94|380.04|377.64|0
1652957400000|2022-05-19 10:50:00|380.73|378.33|379.8|377.4|384.52|382.12|379.8|377.4|0
1652957700000|2022-05-19 10:55:00|379.35|376.95|377.74|375.34|380.49|378.09|376.59|374.19|0
1652958000000|2022-05-19 11:00:00|377.97|375.57|380.26|377.86|380.49|378.09|374.99|372.59|0
1652958300000|2022-05-19 11:05:00|380.49|378.09|383.48|381.08|384.86|382.46|380.49|378.09|0
1652958600000|2022-05-19 11:10:00|383.71|381.31|381.4|379|386.7|384.3|381.4|379|0
1652958900000|2022-05-19 11:15:00|381.52|379.12|382.55|380.15|383.24|380.84|380.6|378.2|0
1652959200000|2022-05-19 11:20:00|382.32|379.92|375.1|372.7|382.78|380.38|373.61|371.21|0
1652959500000|2022-05-19 11:25:00|375.44|373.04|368.59|366.19|375.44|373.04|365.86|363.46|0
1652959800000|2022-05-19 11:30:00|367.9|365.5|373.83|371.43|374.52|372.12|367.9|365.5|0
1652960100000|2022-05-19 11:35:00|373.6|371.2|372.91|370.51|374.18|371.78|369.84|367.44|0
1652960400000|2022-05-19 11:40:00|372.69|370.29|368.12|365.72|374.29|371.89|366.08|363.68|0
1652960700000|2022-05-19 11:45:00|368.35|365.95|372.95|370.55|374.78|372.38|368.01|365.61|0
1652961000000|2022-05-19 11:50:00|373.41|371.01|371.58|369.18|374.9|372.5|371.58|369.18|0
1652961300000|2022-05-19 11:55:00|371.93|369.53|368.16|365.76|371.93|369.53|363.85|361.45|0
1652961600000|2022-05-19 12:00:00|367.93|365.53|371.58|369.18|372.49|370.09|367.25|364.85|0
1652961900000|2022-05-19 12:05:00|371.8|369.4|372.03|369.63|372.49|370.09|370.1|367.7|0
1652962200000|2022-05-19 12:10:00|371.92|369.52|375|372.6|375.35|372.95|370.21|367.81|0
1652962500000|2022-05-19 12:15:00|374.77|372.37|375.22|372.82|377.97|375.57|374.31|371.91|0
1652962800000|2022-05-19 12:20:00|375.45|373.05|381.41|379.01|381.41|379.01|373.85|371.45|0
1652963100000|2022-05-19 12:25:00|381.53|379.13|377.63|375.23|382.33|379.93|377.28|374.88|0
1652963400000|2022-05-19 12:30:00|377.51|375.11|383.71|381.31|384.63|382.23|375.34|372.94|0
1652963700000|2022-05-19 12:35:00|383.48|381.08|385.78|383.38|386.24|383.84|377.97|375.57|0
1652964000000|2022-05-19 12:40:00|385.55|383.15|381.4|379|387.16|384.76|380.49|378.09|0
1652964300000|2022-05-19 12:45:00|381.63|379.23|379.34|376.94|382.32|379.92|378.31|375.91|0
1652964600000|2022-05-19 12:50:00|379.57|377.17|380.25|377.85|380.48|378.08|377.27|374.87|0
1652964900000|2022-05-19 12:55:00|380.02|377.62|380.27|377.87|381.06|378.66|376.21|373.81|0
1652965200000|2022-05-19 13:00:00|380.5|378.1|378.57|376.17|380.73|378.33|377.53|375.13|0
1652965500000|2022-05-19 13:05:00|377.99|375.59|373.86|371.46|378.45|376.05|372.95|370.55|0
1652965800000|2022-05-19 13:10:00|373.63|371.23|368.83|366.43|373.63|371.23|365.87|363.47|0
1652966100000|2022-05-19 13:15:00|368.6|366.2|370.65|368.25|372.03|369.63|368.15|365.75|0
1652966400000|2022-05-19 13:20:00|370.43|368.03|373.62|371.22|373.62|371.22|367.23|364.83|0
1652966700000|2022-05-19 13:25:00|374.2|371.8|372.71|370.31|374.31|371.91|369.63|367.23|0
1652967000000|2022-05-19 13:30:00|371.34|368.94|357.25|354.85|373.39|370.99|354.09|351.69|0
1652967300000|2022-05-19 13:35:00|355.21|352.81|351.18|348.78|359.45|357.05|343.2|340.8|0
1652967600000|2022-05-19 13:40:00|351.41|349.01|367.68|365.28|368.59|366.19|349.17|346.77|0
1652967900000|2022-05-19 13:45:00|366.99|364.59|382.1|379.7|384.17|381.77|366.77|364.37|0
1652968200000|2022-05-19 13:50:00|382.56|380.16|376.61|374.21|386.01|383.61|375.36|372.96|0
1652968500000|2022-05-19 13:55:00|376.16|373.76|375.24|372.84|377.3|374.9|363.44|361.04|0
1652968800000|2022-05-19 14:00:00|373.76|371.36|355.44|353.04|375.7|373.3|350.04|347.64|0
1652969100000|2022-05-19 14:05:00|354.77|352.37|363.13|360.73|367.46|365.06|353.19|350.79|0
1652969400000|2022-05-19 14:10:00|363.59|361.19|359.96|357.56|364.95|362.55|352.51|350.11|0
1652969700000|2022-05-19 14:15:00|359.5|357.1|354.76|352.36|362.45|360.05|350.03|347.63|0
1652970000000|2022-05-19 14:20:00|355.66|353.26|348.24|345.84|355.66|353.26|342.2|339.8|0
1652970300000|2022-05-19 14:25:00|349.13|346.73|361.99|359.59|366.76|364.36|347.79|345.39|0
1652970600000|2022-05-19 14:30:00|363.12|360.72|355.88|353.48|370.18|367.78|355.2|352.8|0
1652970900000|2022-05-19 14:35:00|356.56|354.16|367.09|364.69|371.67|369.27|352.95|350.55|0
1652971200000|2022-05-19 14:40:00|368.23|365.83|371.91|369.51|375.13|372.73|365.44|363.04|0
1652971500000|2022-05-19 14:45:00|371.68|369.28|373.51|371.11|376.28|373.88|365.27|362.87|0
1652971800000|2022-05-19 14:50:00|373.28|370.88|361.95|359.55|377.34|374.94|361.95|359.55|0
1652972100000|2022-05-19 14:55:00|361.72|359.32|366.06|363.66|368.02|365.62|356.83|354.43|0
1652972400000|2022-05-19 15:00:00|365.38|362.98|362.13|359.73|365.38|362.98|357.84|355.44|0
1652972700000|2022-05-19 15:05:00|361.21|358.81|365.11|362.71|374.04|371.64|360.76|358.36|0
1652973000000|2022-05-19 15:10:00|364.88|362.48|367.05|364.65|367.62|365.22|356.46|354.06|0
1652973300000|2022-05-19 15:15:00|367.16|364.76|361.91|359.51|372.2|369.8|361.68|359.28|0
1652973600000|2022-05-19 15:20:00|363.73|361.33|357.14|354.74|368.07|365.67|355.55|353.15|0
1652973900000|2022-05-19 15:25:00|357.71|355.31|362.24|359.84|365.9|363.5|357.71|355.31|0
1652974200000|2022-05-19 15:30:00|361.55|359.15|349.97|347.57|361.55|359.15|349.06|346.66|0
1652974500000|2022-05-19 15:35:00|349.52|347.12|338.63|336.23|353.14|350.74|337.05|334.65|0
1652974800000|2022-05-19 15:40:00|338.29|335.89|330.86|328.46|338.4|336|328.3|325.9|0
1652975100000|2022-05-19 15:45:00|331.64|329.24|330.52|328.12|334.76|332.36|328.52|326.12|0
1652975400000|2022-05-19 15:50:00|330.74|328.34|339.68|337.28|340.81|338.41|329.85|327.45|0
1652975700000|2022-05-19 15:55:00|339.24|336.84|340.8|338.4|346.21|343.81|339.24|336.84|0
1652976000000|2022-05-19 16:00:00|339.91|337.51|340.23|337.83|344.18|341.78|338.33|335.93|0
1652976300000|2022-05-19 16:05:00|340.01|337.61|338.55|336.15|342.69|340.29|336.43|334.03|0
1652976600000|2022-05-19 16:10:00|337.88|335.48|335.98|333.58|337.99|335.59|333.53|331.13|0
1652976900000|2022-05-19 16:15:00|336.2|333.8|341.34|338.94|342.46|340.06|331.53|329.13|0
1652977200000|2022-05-19 16:20:00|341.57|339.17|347.3|344.9|351.24|348.84|341.57|339.17|0
1652977500000|2022-05-19 16:25:00|347.41|345.01|343.35|340.95|350.11|347.71|341.9|339.5|0
1652977800000|2022-05-19 16:30:00|343.13|340.73|347.18|344.78|351.24|348.84|341.11|338.71|0
1652978100000|2022-05-19 16:35:00|347.85|345.45|357.79|355.39|358.24|355.84|347.18|344.78|0
1652978400000|2022-05-19 16:40:00|357.33|354.93|364.63|361.75|364.98|362.22|356.65|354.25|0
1652978700000|2022-05-19 16:45:00|365.32|362.44|366.69|363.81|369.21|366.33|363.26|360.38|0
1652979000000|2022-05-19 16:50:00|366.23|363.35|366|363.12|366.23|363.35|361.89|359.01|0
1652979300000|2022-05-19 16:55:00|366.23|363.35|359.31|356.43|368.75|365.87|358.25|355.37|0
1652979600000|2022-05-19 17:00:00|359.19|356.31|362.38|359.5|364.78|361.9|356.69|353.81|0
1652979900000|2022-05-19 17:05:00|362.15|359.27|361.01|358.13|364.66|361.78|354.09|351.21|0
1652980200000|2022-05-19 17:10:00|360.78|357.9|370.38|367.5|373.95|371.07|360.78|357.9|0
1652980500000|2022-05-19 17:15:00|370.15|367.27|363.51|360.63|373.83|370.95|362.83|359.95|0
1652980800000|2022-05-19 17:20:00|362.37|359.49|358.37|355.49|366.26|363.38|356.55|353.67|0
1652981100000|2022-05-19 17:25:00|357.92|355.04|362.48|359.6|364.08|361.2|356.1|353.22|0
1652981400000|2022-05-19 17:30:00|361.11|358.23|360.19|357.31|365|362.12|353.59|350.71|0
1652981700000|2022-05-19 17:35:00|362.02|359.14|356.09|353.21|362.71|359.83|354.72|351.84|0
1652982000000|2022-05-19 17:40:00|355.86|352.98|355.72|352.84|360.17|357.29|352.99|350.11|0
1652982300000|2022-05-19 17:45:00|355.49|352.61|371.52|368.64|371.75|368.87|354.12|351.24|0
1652982600000|2022-05-19 17:50:00|370.6|367.72|353.66|350.78|371.29|368.41|352.76|349.88|0
1652982900000|2022-05-19 17:55:00|352.98|350.1|341.91|339.03|352.98|350.1|338.31|335.43|0
1652983200000|2022-05-19 18:00:00|342.36|339.48|350.85|347.97|352.55|349.67|341.46|338.58|0
1652983500000|2022-05-19 18:05:00|350.96|348.08|352.09|349.21|357.79|354.91|350.27|347.39|0
1652983800000|2022-05-19 18:10:00|351.41|348.53|350.32|347.44|354.54|351.66|345.33|342.45|0
1652984100000|2022-05-19 18:15:00|349.18|346.3|353.96|351.08|354.64|351.76|345.1|342.22|0
1652984400000|2022-05-19 18:20:00|354.42|351.54|349.63|346.75|356.82|353.94|346|343.12|0
1652984700000|2022-05-19 18:25:00|349.18|346.3|349.84|347.44|354.17|351.77|347.57|345.16|0
1652985000000|2022-05-19 18:30:00|350.3|347.9|348.93|346.53|353.26|350.86|345.08|342.68|0
1652985300000|2022-05-19 18:35:00|349.84|347.44|343.04|340.64|353.26|350.86|337.63|335.23|0
1652985600000|2022-05-19 18:40:00|343.49|341.09|344.15|341.75|353.86|351.46|343.48|341.08|0
1652985900000|2022-05-19 18:45:00|343.48|341.08|337.22|334.82|346.85|344.45|337.22|334.82|0
1652986200000|2022-05-19 18:50:00|335.44|333.04|331.42|329.02|337.89|335.49|330.09|327.69|0
1652986500000|2022-05-19 18:55:00|332.53|330.13|332.98|330.58|341.25|338.85|331.87|329.47|0
1652986800000|2022-05-19 19:00:00|332.75|330.35|325.22|322.34|335.88|333.48|321.68|319.26|0
1652987100000|2022-05-19 19:05:00|324.56|321.68|335.63|332.75|335.63|332.75|323.68|320.8|0
1652987400000|2022-05-19 19:10:00|335.41|332.53|338.3|335.42|343.9|341.02|334.85|331.97|0
1652987700000|2022-05-19 19:15:00|338.97|336.09|346.14|343.26|348.39|345.51|337.85|334.97|0
1652988000000|2022-05-19 19:20:00|345.69|342.81|356.3|353.42|356.65|353.77|345.69|342.81|0
1652988300000|2022-05-19 19:25:00|356.76|353.88|360.29|357.41|360.52|357.64|351.67|348.79|0
1652988600000|2022-05-19 19:30:00|360.06|357.18|362.11|359.23|362.11|359.23|355.51|352.63|0
1652988900000|2022-05-19 19:35:00|362|359.12|363.96|361.08|365.76|362.88|359.6|356.72|0
1652989200000|2022-05-19 19:40:00|363.74|360.86|353.48|350.6|366.71|363.83|352.35|349.47|0
1652989500000|2022-05-19 19:45:00|353.03|350.15|358.25|355.37|362.82|359.94|348.95|346.07|0
1652989800000|2022-05-19 19:50:00|359.62|356.74|361.45|358.57|366.51|363.63|359.16|356.28|0
1652990100000|2022-05-19 19:55:00|360.31|357.43|361.22|358.34|363.75|360.87|355.96|353.08|0
1652990400000|2022-05-19 20:00:00|363.29|360.41|366.36|363.96|369.58|367.18|362.6|359.72|0
1652990700000|2022-05-19 20:05:00|366.13|363.73|366.13|363.73|367.05|364.65|363.38|360.98|0
1652991000000|2022-05-19 20:10:00|365.9|363.5|362.68|360.28|366.13|363.73|362.23|359.83|0
1652991300000|2022-05-19 20:15:00|362.2|359.4|362.42|359.62|364.72|361.92|361.74|358.94|0
1652991600000|2022-05-19 20:20:00|362.65|359.85|363.8|361|364.26|361.46|362.65|359.85|0
1652991900000|2022-05-19 20:25:00|363.69|360.89|363.11|360.31|365.4|362.6|362.65|359.85|0
1652992200000|2022-05-19 20:30:00|362.88|360.08|364.02|361.22|364.25|361.45|361.73|358.93|0
1652992500000|2022-05-19 20:35:00|363.79|360.99|363.79|360.99|364.48|361.68|363.1|360.3|0
1652992800000|2022-05-19 20:40:00|364.02|361.22|362.87|360.07|364.71|361.91|362.41|359.61|0
1652993100000|2022-05-19 20:45:00|363.1|360.3|360.12|357.32|363.45|360.65|359.89|357.09|0
1652993400000|2022-05-19 20:50:00|360.24|357.44|358.52|355.72|361.16|358.36|358.52|355.72|0
1652993700000|2022-05-19 20:55:00|358.75|355.95|361.84|359.04|361.84|359.04|358.41|355.61|0
1652994000000|2022-05-19 21:00:00|360.97|358.17|362.1|359.3|362.47|359.67|360.97|358.17|0
1652994300000|2022-05-19 21:05:00|362.14|359.34|362.1|359.3|362.17|359.37|362.1|359.3|0
1652994600000|2022-05-19 21:10:00|361.47|358.67|361.79|358.99|362.13|359.33|361.47|358.67|0
1652994900000|2022-05-19 21:15:00|361.77|358.97|361.63|358.83|361.93|359.13|361.56|358.76|0
1652995200000|2022-05-19 21:20:00|361.76|358.96|361.6|358.8|361.76|358.96|361.32|358.52|0
1652995500000|2022-05-19 21:25:00|361.62|358.82|361.7|358.9|361.7|358.9|361.52|358.72|0
1652995800000|2022-05-19 21:30:00|361.72|358.92|361.72|358.92|361.72|358.92|361.69|358.89|0
1652996100000|2022-05-19 21:35:00|361.66|358.86|361.76|358.96|361.89|359.09|361.59|358.79|0
1652996400000|2022-05-19 21:40:00|361.72|358.92|361.35|358.55|361.72|358.92|361.21|358.41|0
1652996700000|2022-05-19 21:45:00|361.39|358.59|361.55|358.75|361.55|358.75|361.39|358.59|0
1652997000000|2022-05-19 21:50:00|361.41|358.61|361.78|358.98|361.92|359.12|361.41|358.61|0
1652997300000|2022-05-19 21:55:00|361.75|358.95|361.88|359.08|361.88|359.08|361.75|358.95|0
1652997600000|2022-05-19 22:00:00|360.9|358.1|357.69|354.89|361.58|358.78|357.12|354.32|0
1652997900000|2022-05-19 22:05:00|357.92|355.12|356.2|353.4|357.92|355.12|355.06|352.26|0
1652998200000|2022-05-19 22:10:00|356.09|353.29|355.74|352.94|356.2|353.4|355.52|352.72|0
1652998500000|2022-05-19 22:15:00|355.63|352.83|354.95|352.15|358.71|355.91|354.6|351.8|0
1652998800000|2022-05-19 22:20:00|355.06|352.26|355.28|352.48|356.2|353.4|354.37|351.57|0
1652999100000|2022-05-19 22:25:00|355.06|352.26|355.96|353.16|356.19|353.39|353.92|351.12|0
1652999400000|2022-05-19 22:30:00|355.74|352.94|356.65|353.85|358.93|356.13|355.05|352.25|0
1652999700000|2022-05-19 22:35:00|356.88|354.08|358.47|355.67|358.82|356.02|356.42|353.62|0
1653000000000|2022-05-19 22:40:00|358.82|356.02|358.7|355.9|358.93|356.13|358.01|355.21|0
1653000300000|2022-05-19 22:45:00|358.93|356.13|358.47|355.67|359.5|356.7|358.47|355.67|0
1653000600000|2022-05-19 22:50:00|358.59|355.79|357.78|354.98|358.7|355.9|357.55|354.75|0
1653000900000|2022-05-19 22:55:00|357.55|354.75|358.01|355.21|359.61|356.81|357.32|354.52|0
1653001200000|2022-05-19 23:00:00|357.78|354.98|356.63|353.83|358.69|355.89|356.41|353.61|0
1653001500000|2022-05-19 23:05:00|356.52|353.72|358.46|355.66|358.46|355.66|356.4|353.6|0
1653001800000|2022-05-19 23:10:00|358.35|355.55|360.06|357.26|360.28|357.48|357.66|354.86|0
1653002100000|2022-05-19 23:15:00|360.51|357.71|359.83|357.03|360.97|358.17|359.6|356.8|0
1653002400000|2022-05-19 23:20:00|359.6|356.8|359.37|356.57|360.51|357.71|358.91|356.11|0
1653002700000|2022-05-19 23:25:00|359.14|356.34|356.62|353.82|359.59|356.79|355.71|352.91|0
1653003000000|2022-05-19 23:30:00|356.39|353.59|355.93|353.13|356.85|354.05|355.48|352.68|0
1653003300000|2022-05-19 23:35:00|355.83|353.03|355.48|352.68|356.16|353.36|354.79|351.99|0
1653003600000|2022-05-19 23:40:00|355.37|352.57|354.56|351.76|355.59|352.79|353.65|350.85|0
1653003900000|2022-05-19 23:45:00|354.33|351.53|352.06|349.26|355.24|352.44|352.06|349.26|0
1653004200000|2022-05-19 23:50:00|352.28|349.48|352.28|349.48|353.42|350.62|351.15|348.35|0
1653004500000|2022-05-19 23:55:00|352.4|349.6|353.19|350.39|353.65|350.85|352.05|349.25|0
1653004800000|2022-05-20 00:00:00|352.51|349.71|350.46|347.66|352.96|350.16|349.78|346.98|0
1653005100000|2022-05-20 00:05:00|350.23|347.43|349.32|346.52|351.59|348.79|347.74|344.94|0
1653005400000|2022-05-20 00:10:00|349.09|346.29|347.05|344.25|349.21|346.41|346.37|343.57|0
1653005700000|2022-05-20 00:15:00|346.83|344.03|347.73|344.93|347.96|345.16|344.11|341.31|0
1653006000000|2022-05-20 00:20:00|347.96|345.16|347.27|344.47|348.41|345.61|346.6|343.8|0
1653006300000|2022-05-20 00:25:00|347.17|344.37|346.59|343.79|348.63|345.83|346.48|343.68|0
1653006600000|2022-05-20 00:30:00|346.37|343.57|344.1|341.3|346.37|343.57|344.1|341.3|0
1653006900000|2022-05-20 00:35:00|344.33|341.53|343.2|340.4|345.23|342.43|341.62|338.82|0
1653007200000|2022-05-20 00:40:00|342.97|340.17|343.16|340.36|344.18|341.38|342.07|339.27|0
1653007500000|2022-05-20 00:45:00|342.82|340.02|343.95|341.15|344.63|341.83|342.37|339.57|0
1653007800000|2022-05-20 00:50:00|344.18|341.38|346.67|343.87|347.8|345|343.95|341.15|0
1653008100000|2022-05-20 00:55:00|346.9|344.1|346.89|344.09|348.26|345.46|345.31|342.51|0
1653008400000|2022-05-20 01:00:00|347.24|344.44|346.89|344.09|348.03|345.23|346.44|343.64|0
1653008700000|2022-05-20 01:05:00|346.66|343.86|345.3|342.5|347.12|344.32|345.3|342.5|0
1653009000000|2022-05-20 01:10:00|345.53|342.73|345.07|342.27|345.53|342.73|343.94|341.14|0
1653009300000|2022-05-20 01:15:00|344.84|342.04|340.99|338.19|345.3|342.5|340.54|337.74|0
1653009600000|2022-05-20 01:20:00|340.77|337.97|340.09|337.29|342.35|339.55|339.86|337.06|0
1653009900000|2022-05-20 01:25:00|339.64|336.84|336.71|333.91|339.64|336.84|336.26|333.46|0
1653010200000|2022-05-20 01:30:00|336.93|334.13|334.01|331.21|337.38|334.58|333.11|330.31|0
1653010500000|2022-05-20 01:35:00|333.78|330.98|334.9|332.1|337.83|335.03|333.56|330.76|0
1653010800000|2022-05-20 01:40:00|334.45|331.65|334.67|331.87|335.35|332.55|333.33|330.53|0
1653011100000|2022-05-20 01:45:00|334.45|331.65|336.7|333.9|336.92|334.12|334.45|331.65|0
1653011400000|2022-05-20 01:50:00|336.47|333.67|335.12|332.32|337.15|334.35|334.9|332.1|0
1653011700000|2022-05-20 01:55:00|334.89|332.09|336.47|333.67|336.92|334.12|334|331.2|0
1653012000000|2022-05-20 02:00:00|336.58|333.78|338.49|335.69|339.06|336.26|336.24|333.44|0
1653012300000|2022-05-20 02:05:00|338.04|335.24|340.52|337.72|340.52|337.72|337.36|334.56|0
1653012600000|2022-05-20 02:10:00|340.97|338.17|344.82|342.02|345.04|342.24|340.97|338.17|0
1653012900000|2022-05-20 02:15:00|344.93|342.13|342.1|339.3|345.04|342.24|340.97|338.17|0
1653013200000|2022-05-20 02:20:00|341.64|338.84|341.31|338.51|341.64|338.84|340.51|337.71|0
1653013500000|2022-05-20 02:25:00|341.19|338.39|340.06|337.26|341.87|339.07|339.61|336.81|0
1653013800000|2022-05-20 02:30:00|339.95|337.15|341.98|339.18|343.34|340.54|339.61|336.81|0
1653014100000|2022-05-20 02:35:00|342.09|339.29|341.98|339.18|342.31|339.51|341.18|338.38|0
1653014400000|2022-05-20 02:40:00|341.86|339.06|340.73|337.93|342.54|339.74|340.5|337.7|0
1653014700000|2022-05-20 02:45:00|340.5|337.7|335.32|332.52|340.5|337.7|335.09|332.29|0
1653015000000|2022-05-20 02:50:00|335.09|332.29|335.76|332.96|336.21|333.41|334.87|332.07|0
1653015300000|2022-05-20 02:55:00|335.54|332.74|335.54|332.74|337.11|334.31|335.31|332.51|0
1653015600000|2022-05-20 03:00:00|335.76|332.96|337.33|334.53|337.33|334.53|335.76|332.96|0
1653015900000|2022-05-20 03:05:00|337.56|334.76|337.78|334.98|338.01|335.21|336.66|333.86|0
1653016200000|2022-05-20 03:10:00|337.67|334.87|339.58|336.78|340.71|337.91|337.56|334.76|0
1653016500000|2022-05-20 03:15:00|339.47|336.67|339.13|336.33|339.81|337.01|338.68|335.88|0
1653016800000|2022-05-20 03:20:00|339.35|336.55|337.44|334.64|339.35|336.55|337.32|334.52|0
1653017100000|2022-05-20 03:25:00|337.32|334.52|338.22|335.42|338.34|335.54|336.87|334.07|0
1653017400000|2022-05-20 03:30:00|338.11|335.31|338.67|335.87|339.12|336.32|338|335.2|0
1653017700000|2022-05-20 03:35:00|338.79|335.99|336.19|333.39|338.9|336.1|335.07|332.27|0
1653018000000|2022-05-20 03:40:00|336.41|333.61|337.54|334.74|338.21|335.41|335.96|333.16|0
1653018300000|2022-05-20 03:45:00|337.76|334.96|338.44|335.64|338.55|335.75|336.98|334.18|0
1653018600000|2022-05-20 03:50:00|338.55|335.75|340.24|337.44|341.82|339.02|337.76|334.96|0
1653018900000|2022-05-20 03:55:00|340.01|337.21|339.56|336.76|340.24|337.44|339|336.2|0
1653019200000|2022-05-20 04:00:00|340.24|337.44|337.75|334.95|340.58|337.78|337.75|334.95|0
1653019500000|2022-05-20 04:05:00|337.87|335.07|335.95|333.15|337.98|335.18|335.5|332.7|0
1653019800000|2022-05-20 04:10:00|335.84|333.04|335.95|333.15|335.95|333.15|333.93|331.13|0
1653020100000|2022-05-20 04:15:00|335.72|332.92|334.37|331.57|336.4|333.6|334.15|331.35|0
1653020400000|2022-05-20 04:20:00|334.59|331.79|333.47|330.67|335.72|332.92|333.47|330.67|0
1653020700000|2022-05-20 04:25:00|333.24|330.44|331.9|329.1|333.24|330.44|331.12|328.32|0
1653021000000|2022-05-20 04:30:00|332.12|329.32|333.69|330.89|334.14|331.34|332.12|329.32|0
1653021300000|2022-05-20 04:35:00|333.58|330.78|333.46|330.66|334.14|331.34|332.79|329.99|0
1653021600000|2022-05-20 04:40:00|333.69|330.89|333.46|330.66|334.48|331.68|333.23|330.43|0
1653021900000|2022-05-20 04:45:00|333.23|330.43|333.91|331.11|334.13|331.33|332.56|329.76|0
1653022200000|2022-05-20 04:50:00|333.68|330.88|333.23|330.43|334.13|331.33|333.23|330.43|0
1653022500000|2022-05-20 04:55:00|333.45|330.65|331.88|329.08|333.9|331.1|331.88|329.08|0
1653022800000|2022-05-20 05:00:00|332.1|329.3|334.91|332.11|335.59|332.79|331.43|328.63|0
1653023100000|2022-05-20 05:05:00|334.8|332|334.27|331.47|335.25|332.45|332.58|329.78|0
1653023400000|2022-05-20 05:10:00|334.38|331.58|333.92|331.12|334.6|331.8|332.92|330.12|0
1653023700000|2022-05-20 05:15:00|334.15|331.35|334.94|332.14|337.08|334.28|333.25|330.45|0
1653024000000|2022-05-20 05:20:00|334.82|332.02|335.04|332.24|335.72|332.92|333.25|330.45|0
1653024300000|2022-05-20 05:25:00|335.16|332.36|334.59|331.79|335.72|332.92|333.47|330.67|0
1653024600000|2022-05-20 05:30:00|334.14|331.34|334.36|331.56|335.27|332.47|333.24|330.44|0
1653024900000|2022-05-20 05:35:00|334.59|331.79|333.24|330.44|335.49|332.69|332.79|329.99|0
1653025200000|2022-05-20 05:40:00|333.01|330.21|333.35|330.55|333.91|331.11|331.89|329.09|0
1653025500000|2022-05-20 05:45:00|333.23|330.43|333.23|330.43|334.58|331.78|332.78|329.98|0
1653025800000|2022-05-20 05:50:00|333.57|330.77|330.53|327.73|333.57|330.77|329.41|326.61|0
1653026100000|2022-05-20 05:55:00|330.98|328.18|332.78|329.98|333.23|330.43|330.98|328.18|0
1653026400000|2022-05-20 06:00:00|333|330.2|334.35|331.55|335.7|332.9|331.88|329.08|0
1653026700000|2022-05-20 06:05:00|334.57|331.77|334.12|331.32|336.6|333.8|333.45|330.65|0
1653027000000|2022-05-20 06:10:00|333.9|331.1|334.69|331.89|335.02|332.22|329.85|327.05|0
1653027300000|2022-05-20 06:15:00|335.7|332.9|335.58|332.78|336.6|333.8|334.57|331.77|0
1653027600000|2022-05-20 06:20:00|335.69|332.89|334.34|331.54|336.37|333.57|334.34|331.54|0
1653027900000|2022-05-20 06:25:00|335.01|332.21|341.11|338.31|342.02|339.22|335.01|332.21|0
1653028200000|2022-05-20 06:30:00|341.56|338.76|339.98|337.18|343.15|340.35|339.53|336.73|0
1653028500000|2022-05-20 06:35:00|339.75|336.95|341.45|338.65|342.69|339.89|339.3|336.5|0
1653028800000|2022-05-20 06:40:00|341.56|338.76|339.64|336.84|342.69|339.89|339.64|336.84|0
1653029100000|2022-05-20 06:45:00|339.75|336.95|342.23|339.43|343.37|340.57|339.29|336.49|0
1653029400000|2022-05-20 06:50:00|342.01|339.21|345.41|342.61|345.41|342.61|341.55|338.75|0
1653029700000|2022-05-20 06:55:00|344.73|341.93|341.34|338.54|345.41|342.61|341.34|338.54|0
1653030000000|2022-05-20 07:00:00|341.11|338.31|341.56|338.76|344.28|341.48|340.66|337.86|0
1653030300000|2022-05-20 07:05:00|341.59|339.19|341.22|338.82|342.58|340.18|336.88|334.48|0
1653030600000|2022-05-20 07:10:00|341.33|338.93|336.69|334.29|341.78|339.38|336.01|333.61|0
1653030900000|2022-05-20 07:15:00|336.8|334.4|334.54|332.14|336.8|334.4|331.39|328.99|0
1653031200000|2022-05-20 07:20:00|334.32|331.92|334.54|332.14|335.56|333.16|331.84|329.44|0
1653031500000|2022-05-20 07:25:00|334.77|332.37|334.31|331.91|335.78|333.38|332.29|329.89|0
1653031800000|2022-05-20 07:30:00|334.09|331.69|328.59|326.19|336.23|333.83|328.47|326.07|0
1653032100000|2022-05-20 07:35:00|328.69|326.29|325.28|322.88|328.92|326.52|323.27|320.87|0
1653032400000|2022-05-20 07:40:00|325.51|323.11|324.16|321.76|326.62|324.22|322.6|320.2|0
1653032700000|2022-05-20 07:45:00|324.28|321.88|322.38|319.98|325.28|322.88|322.38|319.98|0
1653033000000|2022-05-20 07:50:00|322.6|320.2|323.04|320.64|324.72|322.32|322.37|319.97|0
1653033300000|2022-05-20 07:55:00|323.27|320.87|325.72|323.32|326.95|324.55|322.37|319.97|0
1653033600000|2022-05-20 08:00:00|325.84|323.44|327.85|325.45|328.4|326|325.05|322.65|0
1653033900000|2022-05-20 08:05:00|327.95|325.55|327.28|324.88|328.4|326|326.16|323.76|0
1653034200000|2022-05-20 08:10:00|327.17|324.77|330.31|327.91|332.66|330.26|326.38|323.98|0
1653034500000|2022-05-20 08:15:00|330.42|328.02|328.62|326.22|331.09|328.69|328.62|326.22|0
1653034800000|2022-05-20 08:20:00|328.39|325.99|325.93|323.53|328.62|326.22|325.48|323.08|0
1653035100000|2022-05-20 08:25:00|325.71|323.31|323.69|321.29|327.05|324.65|323.69|321.29|0
1653035400000|2022-05-20 08:30:00|323.47|321.07|320.24|317.84|323.47|321.07|319.68|317.28|0
1653035700000|2022-05-20 08:35:00|320.02|317.62|320.12|317.72|322.35|319.95|319.9|317.5|0
1653036000000|2022-05-20 08:40:00|319.9|317.5|317.68|315.28|320.79|318.39|317.46|315.06|0
1653036300000|2022-05-20 08:45:00|317.9|315.5|321.45|319.05|321.45|319.05|317.24|314.84|0
1653036600000|2022-05-20 08:50:00|321.68|319.28|321.67|319.27|322.34|319.94|321.01|318.61|0
1653036900000|2022-05-20 08:55:00|321.45|319.05|321.89|319.49|322.68|320.28|320.78|318.38|0
1653037200000|2022-05-20 09:00:00|322.12|319.72|319.67|317.27|323.68|321.28|319.22|316.82|0
1653037500000|2022-05-20 09:05:00|319.89|317.49|318.55|316.15|320.45|318.05|318.22|315.82|0
1653037800000|2022-05-20 09:10:00|318.33|315.93|316.78|314.38|320.11|317.71|316.11|313.71|0
1653038100000|2022-05-20 09:15:00|316.33|313.93|316.11|313.71|317.44|315.04|314.78|312.38|0
1653038400000|2022-05-20 09:20:00|316.22|313.82|320.66|318.26|320.66|318.26|315.78|313.38|0
1653038700000|2022-05-20 09:25:00|320.1|317.7|317.43|315.03|320.1|317.7|316.99|314.59|0
1653039000000|2022-05-20 09:30:00|317.65|315.25|320.09|317.69|320.21|317.81|317.65|315.25|0
1653039300000|2022-05-20 09:35:00|320.54|318.14|320.09|317.69|320.98|318.58|319.87|317.47|0
1653039600000|2022-05-20 09:40:00|320.21|317.81|324.32|321.92|325.11|322.71|319.87|317.47|0
1653039900000|2022-05-20 09:45:00|324.55|322.15|323.65|321.25|325.22|322.82|322.98|320.58|0
1653040200000|2022-05-20 09:50:00|322.98|320.58|322.31|319.91|323.99|321.59|322.31|319.91|0
1653040500000|2022-05-20 09:55:00|322.09|319.69|323.42|321.02|323.42|321.02|321.86|319.46|0
1653040800000|2022-05-20 10:00:00|323.64|321.24|322.97|320.57|324.31|321.91|322.53|320.13|0
1653041100000|2022-05-20 10:05:00|322.87|320.47|320.07|317.67|323.31|320.91|320.07|317.67|0
1653041400000|2022-05-20 10:10:00|320.3|317.9|320.96|318.56|321.63|319.23|319.85|317.45|0
1653041700000|2022-05-20 10:15:00|320.74|318.34|322.19|319.79|324.98|322.58|320.74|318.34|0
1653042000000|2022-05-20 10:20:00|321.85|319.45|319.62|317.22|322.74|320.34|319.4|317|0
1653042300000|2022-05-20 10:25:00|319.4|317|320.73|318.33|320.73|318.33|319.4|317|0
1653042600000|2022-05-20 10:30:00|320.51|318.11|321.07|318.67|322.07|319.67|320.18|317.78|0
1653042900000|2022-05-20 10:35:00|320.95|318.55|322.85|320.45|323.4|321|320.95|318.55|0
1653043200000|2022-05-20 10:40:00|322.95|320.55|321.95|319.55|322.95|320.55|321.39|318.99|0
1653043500000|2022-05-20 10:45:00|321.39|318.99|321.61|319.21|323.17|320.77|320.5|318.1|0
1653043800000|2022-05-20 10:50:00|321.83|319.43|324.96|322.56|325.18|322.78|320.94|318.54|0
1653044100000|2022-05-20 10:55:00|324.51|322.11|323.39|320.99|324.73|322.33|322.28|319.88|0
1653044400000|2022-05-20 11:00:00|323.17|320.77|324.62|322.22|326.41|324.01|323.17|320.77|0
1653044700000|2022-05-20 11:05:00|324.73|322.33|327.08|324.68|327.86|325.46|324.73|322.33|0
1653045000000|2022-05-20 11:10:00|327.41|325.01|325.39|322.99|328.08|325.68|325.39|322.99|0
1653045300000|2022-05-20 11:15:00|325.17|322.77|324.5|322.1|325.17|322.77|323.6|321.2|0
1653045600000|2022-05-20 11:20:00|324.39|321.99|325.39|322.99|326.28|323.88|323.16|320.76|0
1653045900000|2022-05-20 11:25:00|325.5|323.1|325.95|323.55|326.73|324.33|324.94|322.54|0
1653046200000|2022-05-20 11:30:00|325.83|323.43|322.48|320.08|325.83|323.43|322.26|319.86|0
1653046500000|2022-05-20 11:35:00|322.7|320.3|323.48|321.08|323.48|321.08|322.25|319.85|0
1653046800000|2022-05-20 11:40:00|323.59|321.19|323.81|321.41|324.93|322.53|322.47|320.07|0
1653047100000|2022-05-20 11:45:00|323.59|321.19|321.58|319.18|323.59|321.19|321.58|319.18|0
1653047400000|2022-05-20 11:50:00|321.36|318.96|316.24|313.84|321.8|319.4|316.24|313.84|0
1653047700000|2022-05-20 11:55:00|316.02|313.62|320.46|318.06|320.91|318.51|315.36|312.96|0
1653048000000|2022-05-20 12:00:00|320.68|318.28|321.12|318.72|322.24|319.84|319.12|316.72|0
1653048300000|2022-05-20 12:05:00|320.9|318.5|321.12|318.72|321.57|319.17|319.12|316.72|0
1653048600000|2022-05-20 12:10:00|321.34|318.94|323.8|321.4|324.24|321.84|320.9|318.5|0
1653048900000|2022-05-20 12:15:00|323.57|321.17|323.57|321.17|324.36|321.96|322.68|320.28|0
1653049200000|2022-05-20 12:20:00|323.35|320.95|323.79|321.39|324.02|321.62|321.56|319.16|0
1653049500000|2022-05-20 12:25:00|323.57|321.17|322|319.6|324.24|321.84|321.33|318.93|0
1653049800000|2022-05-20 12:30:00|322.23|319.83|323.79|321.39|324.23|321.83|321.33|318.93|0
1653050100000|2022-05-20 12:35:00|323.34|320.94|322.22|319.82|323.79|321.39|320.66|318.26|0
1653050400000|2022-05-20 12:40:00|322.44|320.04|326.69|324.29|327.36|324.96|322.44|320.04|0
1653050700000|2022-05-20 12:45:00|326.58|324.18|329.38|326.98|330.28|327.88|325.57|323.17|0
1653051000000|2022-05-20 12:50:00|329.6|327.2|331.19|328.79|332.99|330.59|327.83|325.43|0
1653051300000|2022-05-20 12:55:00|331.64|329.24|327.38|324.98|332.09|329.69|327.16|324.76|0
1653051600000|2022-05-20 13:00:00|327.16|324.76|326.71|324.31|328.5|326.1|325.82|323.42|0
1653051900000|2022-05-20 13:05:00|326.49|324.09|328.84|326.44|329.17|326.77|326.49|324.09|0
1653052200000|2022-05-20 13:10:00|328.94|326.54|326.48|324.08|329.39|326.99|325.81|323.41|0
1653052500000|2022-05-20 13:15:00|326.71|324.31|327.37|324.97|328.72|326.32|325.59|323.19|0
1653052800000|2022-05-20 13:20:00|327.6|325.2|326.25|323.85|328.27|325.87|324.36|321.96|0
1653053100000|2022-05-20 13:25:00|324.92|322.52|327.59|325.19|327.81|325.41|321.03|318.63|0
1653053400000|2022-05-20 13:30:00|328.49|326.09|331.62|329.22|333.31|330.91|324.47|322.07|0
1653053700000|2022-05-20 13:35:00|332.07|329.67|330.72|328.32|341.98|339.58|328.7|326.3|0
1653054000000|2022-05-20 13:40:00|330.94|328.54|325.47|323.07|334.09|331.69|322.9|320.5|0
1653054300000|2022-05-20 13:45:00|325.02|322.62|334.31|331.91|337.23|334.83|323.12|320.72|0
1653054600000|2022-05-20 13:50:00|334.53|332.13|329.57|327.17|336.33|333.93|328.22|325.82|0
1653054900000|2022-05-20 13:55:00|329.79|327.39|330.69|328.29|336.34|333.94|328.22|325.82|0
1653055200000|2022-05-20 14:00:00|331.14|328.74|335.07|332.67|338.15|335.75|327.32|324.92|0
1653055500000|2022-05-20 14:05:00|334.16|331.76|351.28|348.88|352.42|350.02|334.16|331.76|0
1653055800000|2022-05-20 14:10:00|351.17|348.77|351.16|348.76|354.03|351.63|349.9|347.5|0
1653056100000|2022-05-20 14:15:00|349.9|347.5|350.13|347.73|351.96|349.56|345.55|343.15|0
1653056400000|2022-05-20 14:20:00|350.36|347.96|352.43|349.55|357.71|355.31|349.67|347.27|0
1653056700000|2022-05-20 14:25:00|352.2|349.32|346.93|344.05|354.96|352.08|344.87|341.99|0
1653057000000|2022-05-20 14:30:00|347.61|344.73|351.97|349.09|353.11|350.23|346.47|343.59|0
1653057300000|2022-05-20 14:35:00|352.42|349.54|355.73|352.85|357.91|355.03|351.68|348.8|0
1653057600000|2022-05-20 14:40:00|355.61|352.73|351.25|348.37|356.76|353.88|349.42|346.54|0
1653057900000|2022-05-20 14:45:00|351.14|348.26|358.37|355.49|359.75|356.87|349.65|346.77|0
1653058200000|2022-05-20 14:50:00|357.45|354.57|370.86|367.98|370.86|367.98|357.22|354.34|0
1653058500000|2022-05-20 14:55:00|370.63|367.75|380.41|377.53|380.41|377.53|369.47|366.59|0
1653058800000|2022-05-20 15:00:00|379.71|376.83|380.65|377.77|381.35|378.47|376.68|373.8|0
1653059100000|2022-05-20 15:05:00|379.48|376.6|385.8|382.92|387.91|385.03|378.31|375.43|0
1653059400000|2022-05-20 15:10:00|386.27|383.39|389.97|387.09|395.44|392.56|385.33|382.45|0
1653059700000|2022-05-20 15:15:00|390.67|387.79|396.22|393.34|398.33|395.45|390.21|387.33|0
1653060000000|2022-05-20 15:20:00|395.75|392.87|399.03|396.15|399.97|397.09|395.75|392.87|0
1653060300000|2022-05-20 15:25:00|399.27|396.39|389.65|386.77|399.74|396.86|387.33|384.45|0
1653060600000|2022-05-20 15:30:00|390.35|387.47|385.2|382.32|391.05|388.17|381.47|378.59|0
1653060900000|2022-05-20 15:35:00|384.27|381.39|393.16|390.28|395.74|392.86|384.27|381.39|0
1653061200000|2022-05-20 15:40:00|392.22|389.34|395.03|392.15|395.03|392.15|385.67|382.79|0
1653061500000|2022-05-20 15:45:00|395.16|392.28|388|385.12|395.16|392.28|387.3|384.42|0
1653061800000|2022-05-20 15:50:00|388.24|385.36|390.76|387.88|392.3|389.42|383.25|380.37|0
1653062100000|2022-05-20 15:55:00|390.29|387.41|392.53|389.65|392.88|390|386.19|383.31|0
1653062400000|2022-05-20 16:00:00|393.11|390.23|395.94|393.06|398.07|395.19|391.47|388.59|0
1653062700000|2022-05-20 16:05:00|395.71|392.83|409.67|406.79|409.67|406.79|392.64|389.76|0
1653063000000|2022-05-20 16:10:00|410.39|407.51|407.42|404.54|417.42|414.54|404.93|402.05|0
1653063300000|2022-05-20 16:15:00|406.82|403.94|412.77|409.89|413.48|410.6|406.82|403.94|0
1653063600000|2022-05-20 16:20:00|413.01|410.13|406.39|403.51|413.48|410.6|405.45|402.57|0
1653063900000|2022-05-20 16:25:00|406.15|403.27|409.46|406.58|413.24|410.36|406.15|403.27|0
1653064200000|2022-05-20 16:30:00|409.93|407.05|414.66|411.78|414.66|411.78|406.15|403.27|0
1653064500000|2022-05-20 16:35:00|414.89|412.01|419.87|416.99|422.49|419.61|414.42|411.54|0
1653064800000|2022-05-20 16:40:00|420.35|417.47|428.92|426.04|428.92|426.04|420.35|417.47|0
1653065100000|2022-05-20 16:45:00|429.15|426.27|420.93|418.05|434.41|431.53|420.93|418.05|0
1653065400000|2022-05-20 16:50:00|421.88|419|428.02|425.14|429.92|427.04|421.29|418.41|0
1653065700000|2022-05-20 16:55:00|427.91|425.03|425.2|422.32|428.26|425.38|419.54|416.66|0
1653066000000|2022-05-20 17:00:00|425.44|422.56|430.65|427.77|434.21|431.33|424.73|421.85|0
1653066300000|2022-05-20 17:05:00|429.94|427.06|436.59|433.71|438.01|435.13|425.44|422.56|0
1653066600000|2022-05-20 17:10:00|436.82|433.94|437.07|434.19|440.87|437.99|434.45|431.57|0
1653066900000|2022-05-20 17:15:00|436.83|433.95|442.05|439.17|442.05|439.17|436|433.12|0
1653067200000|2022-05-20 17:20:00|441.33|438.45|443|440.12|444.66|441.78|438.25|435.37|0
1653067500000|2022-05-20 17:25:00|443.47|440.59|447.04|444.16|447.75|444.87|442.41|439.53|0
1653067800000|2022-05-20 17:30:00|447.28|444.4|426.89|424.01|448.23|445.35|426.19|423.31|0
1653068100000|2022-05-20 17:35:00|426.66|423.78|428.54|425.66|432.8|429.92|422.65|419.77|0
1653068400000|2022-05-20 17:40:00|429.02|426.14|424.72|421.84|433.03|430.15|423.78|420.9|0
1653068700000|2022-05-20 17:45:00|425.2|422.32|423.3|420.42|428.4|425.52|417.16|414.28|0
1653069000000|2022-05-20 17:50:00|423.54|420.66|418.33|415.45|428.52|425.64|414.56|411.68|0
1653069300000|2022-05-20 17:55:00|419.04|416.16|419.75|416.87|422.59|419.71|415.74|412.86|0
1653069600000|2022-05-20 18:00:00|420.48|417.6|422.61|419.73|424.52|421.64|416.92|414.04|0
1653069900000|2022-05-20 18:05:00|423.33|420.45|426.65|423.77|432.74|429.86|423.33|420.45|0
1653070200000|2022-05-20 18:10:00|425.23|422.35|427.6|424.72|429.03|426.15|422.14|419.26|0
1653070500000|2022-05-20 18:15:00|427.84|424.96|432.13|429.25|436.43|433.55|425.22|422.34|0
1653070800000|2022-05-20 18:20:00|432.61|429.73|431.65|428.77|437.15|434.27|427.6|424.72|0
1653071100000|2022-05-20 18:25:00|432.13|429.25|429.03|426.15|434.52|431.64|428.2|425.32|0
1653071400000|2022-05-20 18:30:00|429.51|426.63|436.67|433.79|439.3|436.42|426.65|423.77|0
1653071700000|2022-05-20 18:35:00|437.62|434.74|433.8|430.92|437.86|434.98|430.22|427.34|0
1653072000000|2022-05-20 18:40:00|434.51|431.63|422.22|419.34|434.99|432.11|422.22|419.34|0
1653072300000|2022-05-20 18:45:00|423.17|420.29|421.75|418.87|429.82|426.94|420.56|417.68|0
1653072600000|2022-05-20 18:50:00|421.51|418.63|412.53|409.65|424.35|421.47|407.59|404.71|0
1653072900000|2022-05-20 18:55:00|413.48|410.6|418.84|415.96|419.31|416.43|411.01|408.13|0
1653073200000|2022-05-20 19:00:00|418.6|415.72|425.01|422.13|426.67|423.79|413.63|410.75|0
1653073500000|2022-05-20 19:05:00|424.29|421.41|427.38|424.5|430|427.12|422.39|419.51|0
1653073800000|2022-05-20 19:10:00|427.62|424.74|426.67|423.79|430|427.12|425.72|422.84|0
1653074100000|2022-05-20 19:15:00|426.19|423.31|420.24|417.36|426.67|423.79|416.93|414.05|0
1653074400000|2022-05-20 19:20:00|419.76|416.88|416.87|413.99|421.88|419|411.64|408.76|0
1653074700000|2022-05-20 19:25:00|415.8|412.92|402.15|399.27|418.78|415.9|401.91|399.03|0
1653075000000|2022-05-20 19:30:00|401.91|399.03|393.18|390.3|409.26|406.38|392|389.12|0
1653075300000|2022-05-20 19:35:00|394.12|391.24|385.63|382.75|396.24|393.36|378.65|375.77|0
1653075600000|2022-05-20 19:40:00|385.4|382.52|374.73|371.85|385.4|382.52|365.54|362.66|0
1653075900000|2022-05-20 19:45:00|374.03|371.15|372.17|368.81|384.1|381.22|370.31|366.95|0
1653076200000|2022-05-20 19:50:00|367.17|363.81|367.05|363.69|374.5|371.14|361.26|357.9|0
1653076500000|2022-05-20 19:55:00|365.43|362.07|361.02|357.66|370.07|366.71|358.02|354.66|0
1653076800000|2022-05-20 20:00:00|358.94|355.58|361.09|357.73|362.01|358.65|355.02|351.66|0
1653077100000|2022-05-20 20:05:00|359.94|356.58|365.69|362.33|366.61|363.25|359.25|355.89|0
1653077400000|2022-05-20 20:10:00|365.23|361.87|362.44|360.04|367.51|365.11|362.44|360.04|0
1653289500000|2022-05-23 07:05:00|318.33|315.45|315.66|312.78|320.79|317.91|315.66|312.78|0
1653289800000|2022-05-23 07:10:00|315.43|312.55|316.77|313.89|319.44|316.56|314.1|311.22|0
1653290100000|2022-05-23 07:15:00|316.54|313.66|316.1|313.22|318.89|316.01|315.54|312.66|0
1653290400000|2022-05-23 07:20:00|316.43|313.55|318.77|315.89|320.33|317.45|315.77|312.89|0
1653290700000|2022-05-23 07:25:00|319.66|316.78|318.76|315.88|319.66|316.78|316.31|313.43|0
1653291000000|2022-05-23 07:30:00|319.55|316.67|318.54|315.66|323.01|320.13|315.42|312.54|0
1653291300000|2022-05-23 07:35:00|318.43|315.55|319.77|316.89|321.56|318.68|317.32|314.44|0
1653291600000|2022-05-23 07:40:00|319.87|316.99|327.04|324.16|327.04|324.16|319.65|316.77|0
1653291900000|2022-05-23 07:45:00|327.27|324.39|325.24|322.36|327.27|324.39|324.12|321.24|0
1653292200000|2022-05-23 07:50:00|325.02|322.14|322.33|319.45|325.02|322.14|322.33|319.45|0
1653292500000|2022-05-23 07:55:00|322.67|319.79|321.2|318.32|323|320.12|320.43|317.55|0
1653292800000|2022-05-23 08:00:00|320.98|318.1|326.36|323.48|326.36|323.48|314.96|312.08|0
1653293100000|2022-05-23 08:05:00|326.25|323.37|329.73|326.85|330.41|327.53|325.68|322.8|0
1653293400000|2022-05-23 08:10:00|329.85|326.97|337.2|334.32|337.2|334.32|328.6|325.72|0
1653293700000|2022-05-23 08:15:00|337.42|334.54|342.43|339.55|342.43|339.55|337.2|334.32|0
1653294000000|2022-05-23 08:20:00|342.2|339.32|337.54|334.66|342.43|339.55|337.31|334.43|0
1653294300000|2022-05-23 08:25:00|337.65|334.77|335.72|332.84|338.44|335.56|334.81|331.93|0
1653294600000|2022-05-23 08:30:00|335.83|332.95|340.82|337.94|341.05|338.17|335.37|332.49|0
1653294900000|2022-05-23 08:35:00|340.94|338.06|344.36|341.48|345.84|342.96|340.94|338.06|0
1653295200000|2022-05-23 08:40:00|344.24|341.36|346.96|344.08|347.53|344.65|341.05|338.17|0
1653295500000|2022-05-23 08:45:00|347.19|344.31|345.24|342.84|348.43|346.03|343.88|341.48|0
1653295800000|2022-05-23 08:50:00|345.36|342.96|343.99|341.59|347.06|344.66|342.74|340.34|0
1653296100000|2022-05-23 08:55:00|343.54|341.14|342.06|339.66|344.1|341.7|340.59|338.19|0
1653296400000|2022-05-23 09:00:00|341.72|339.32|342.96|340.56|346.14|343.74|340.92|338.52|0
1653296700000|2022-05-23 09:05:00|343.41|341.01|343.76|341.36|345.23|342.83|341.37|338.97|0
1653297000000|2022-05-23 09:10:00|344.09|341.69|341.82|339.42|344.09|341.69|340.01|337.61|0
1653297300000|2022-05-23 09:15:00|341.71|339.31|342.16|339.76|345.8|343.4|341.71|339.31|0
1653297600000|2022-05-23 09:20:00|341.71|339.31|340.23|337.83|342.04|339.64|339.78|337.38|0
1653297900000|2022-05-23 09:25:00|340.12|337.72|335.93|333.53|340.68|338.28|335.48|333.08|0
1653298200000|2022-05-23 09:30:00|335.38|332.98|334.81|332.41|336.61|334.21|333.9|331.5|0
1653298500000|2022-05-23 09:35:00|335.26|332.86|331.65|329.25|335.48|333.08|329.86|327.46|0
1653298800000|2022-05-23 09:40:00|331.55|329.15|333.22|330.82|333.57|331.17|331.09|328.69|0
1653299100000|2022-05-23 09:45:00|333.34|330.94|336.37|333.97|336.83|334.43|333.22|330.82|0
1653299400000|2022-05-23 09:50:00|336.6|334.2|335.81|333.41|336.6|334.2|334.12|331.72|0
1653299700000|2022-05-23 09:55:00|335.92|333.52|338.85|336.45|341.57|339.17|335.92|333.52|0
1653300000000|2022-05-23 10:00:00|338.75|336.35|338.85|336.45|339.87|337.47|337.84|335.44|0
1653300300000|2022-05-23 10:05:00|338.97|336.57|337.94|335.54|340.21|337.81|337.27|334.87|0
1653300600000|2022-05-23 10:10:00|338.06|335.66|333.66|331.26|338.06|335.66|333.21|330.81|0
1653300900000|2022-05-23 10:15:00|333.43|331.03|336.48|334.08|336.48|334.08|333.43|331.03|0
1653301200000|2022-05-23 10:20:00|337.04|334.64|337.26|334.86|338.84|336.44|336.02|333.62|0
1653301500000|2022-05-23 10:25:00|337.38|334.98|333.52|331.12|337.6|335.2|333.29|330.89|0
1653301800000|2022-05-23 10:30:00|333.18|330.78|330.13|327.73|333.41|331.01|330.13|327.73|0
1653302100000|2022-05-23 10:35:00|329.68|327.28|329.23|326.83|332.16|329.76|329.01|326.61|0
1653302400000|2022-05-23 10:40:00|329.12|326.72|327.88|325.48|330.92|328.52|326.98|324.58|0
1653302700000|2022-05-23 10:45:00|327.66|325.26|326.08|323.68|328.78|326.38|323.17|320.77|0
1653303000000|2022-05-23 10:50:00|325.75|323.35|323.62|321.22|327.65|325.25|323.17|320.77|0
1653303300000|2022-05-23 10:55:00|323.51|321.11|317.15|314.75|323.62|321.22|315.82|313.42|0
1653303600000|2022-05-23 11:00:00|317.27|314.87|319.37|316.97|320.27|317.87|317.27|314.87|0
1653303900000|2022-05-23 11:05:00|319.71|317.31|319.59|317.19|320.93|318.53|319.15|316.75|0
1653304200000|2022-05-23 11:10:00|319.04|316.64|317.04|314.64|319.82|317.42|315.81|313.41|0
1653304500000|2022-05-23 11:15:00|317.14|314.74|320.7|318.3|321.37|318.97|316.92|314.52|0
1653304800000|2022-05-23 11:20:00|320.59|318.19|325.39|322.99|326.29|323.89|320.48|318.08|0
1653305100000|2022-05-23 11:25:00|325.51|323.11|323.6|321.2|325.61|323.21|322.48|320.08|0
1653305400000|2022-05-23 11:30:00|323.82|321.42|326.06|323.66|326.06|323.66|323.37|320.97|0
1653305700000|2022-05-23 11:35:00|326.28|323.88|329.31|326.91|331|328.6|326.06|323.66|0
1653306000000|2022-05-23 11:40:00|329.2|326.8|325.83|323.43|329.65|327.25|324.93|322.53|0
1653306300000|2022-05-23 11:45:00|326.05|323.65|329.64|327.24|330.99|328.59|325.83|323.43|0
1653306600000|2022-05-23 11:50:00|329.76|327.36|328.06|325.66|329.87|327.47|325.71|323.31|0
1653306900000|2022-05-23 11:55:00|327.96|325.56|325.93|323.53|328.74|326.34|325.82|323.42|0
1653307200000|2022-05-23 12:00:00|325.71|323.31|321.57|319.17|325.71|323.31|320.57|318.17|0
1653307500000|2022-05-23 12:05:00|321.12|318.72|320.89|318.49|321.34|318.94|318.89|316.49|0
1653307800000|2022-05-23 12:10:00|321.79|319.39|322.01|319.61|323.8|321.4|320.22|317.82|0
1653308100000|2022-05-23 12:15:00|322.23|319.83|320.44|318.04|323.12|320.72|319.89|317.49|0
1653308400000|2022-05-23 12:20:00|320.22|317.82|321.78|319.38|323.01|320.61|319.55|317.15|0
1653308700000|2022-05-23 12:25:00|322|319.6|325.13|322.73|326.47|324.07|322|319.6|0
1653309000000|2022-05-23 12:30:00|324.9|322.5|329.39|326.99|330.74|328.34|324.57|322.17|0
1653309300000|2022-05-23 12:35:00|329.84|327.44|326.36|323.96|329.84|327.44|326.24|323.84|0
1653309600000|2022-05-23 12:40:00|326.92|324.52|328.71|326.31|328.71|326.31|324.9|322.5|0
1653309900000|2022-05-23 12:45:00|329.38|326.98|330.06|327.66|331.18|328.78|326.69|324.29|0
1653310200000|2022-05-23 12:50:00|329.5|327.1|331.18|328.78|331.18|328.78|327.47|325.07|0
1653310500000|2022-05-23 12:55:00|330.95|328.55|328.93|326.53|331.18|328.78|328.25|325.85|0
1653310800000|2022-05-23 13:00:00|328.7|326.3|327.35|324.95|331.4|329|326.79|324.39|0
1653311100000|2022-05-23 13:05:00|327.13|324.73|325.11|322.71|328.02|325.62|324.88|322.48|0
1653311400000|2022-05-23 13:10:00|324.88|322.48|322.86|320.46|324.88|322.48|322.53|320.13|0
1653311700000|2022-05-23 13:15:00|322.64|320.24|323.98|321.58|326.22|323.82|321.3|318.9|0
1653312000000|2022-05-23 13:20:00|323.65|321.25|323.53|321.13|325.99|323.59|323.08|320.68|0
1653312300000|2022-05-23 13:25:00|323.65|321.25|331.39|328.99|331.39|328.99|323.65|321.25|0
1653312600000|2022-05-23 13:30:00|329.81|327.41|330.48|328.08|337.38|334.98|328.23|325.83|0
1653312900000|2022-05-23 13:35:00|329.36|326.96|342.02|339.62|344.76|342.36|329.13|326.73|0
1653313200000|2022-05-23 13:40:00|341.57|339.17|328.45|326.05|346.35|343.95|328.23|325.83|0
1653313500000|2022-05-23 13:45:00|328.68|326.28|319.94|317.54|331.6|329.2|316.83|314.43|0
1653313800000|2022-05-23 13:50:00|320.83|318.43|329.79|327.39|329.79|327.39|316.82|314.42|0
1653314100000|2022-05-23 13:55:00|328.67|326.27|336.34|333.94|337.92|335.52|326.2|323.8|0
1653314400000|2022-05-23 14:00:00|337.02|334.62|346.8|344.4|352.75|350.35|336.11|333.71|0
1653314700000|2022-05-23 14:05:00|345.88|343.48|345.66|343.26|350.97|348.57|341.33|338.93|0
1653315000000|2022-05-23 14:10:00|346.11|343.71|336.82|334.42|346.79|344.39|334.34|331.94|0
1653315300000|2022-05-23 14:15:00|336.59|334.19|329.17|326.77|339.3|336.9|326.48|324.08|0
1653315600000|2022-05-23 14:20:00|330.29|327.89|329.16|326.76|337.04|334.64|326.25|323.85|0
1653315900000|2022-05-23 14:25:00|328.27|325.87|319.94|317.54|339.06|336.66|319.94|317.54|0
1653316200000|2022-05-23 14:30:00|318.15|315.75|319.49|317.09|323.85|321.45|316.15|313.75|0
1653316500000|2022-05-23 14:35:00|319.26|316.86|317.7|315.3|322.61|320.21|315.26|312.86|0
1653316800000|2022-05-23 14:40:00|317.26|314.86|320.15|317.75|322.28|319.88|313.93|311.53|0
1653317100000|2022-05-23 14:45:00|318.59|316.19|319.7|317.3|325.29|322.89|311.71|309.31|0
1653317400000|2022-05-23 14:50:00|320.37|317.97|323.27|320.87|331.36|328.96|317.92|315.52|0
1653317700000|2022-05-23 14:55:00|323.39|320.99|321.26|318.86|325.73|323.33|319.7|317.3|0
1653318000000|2022-05-23 15:00:00|320.36|317.96|308.39|305.99|324.39|321.99|307.51|305.11|0
1653318300000|2022-05-23 15:05:00|308.28|305.88|309.49|307.09|310.15|307.75|306.63|304.23|0
1653318600000|2022-05-23 15:10:00|308.94|306.54|303.42|301.02|312.25|309.85|303.42|301.02|0
1653318900000|2022-05-23 15:15:00|303.2|300.8|306.93|304.53|307.93|305.53|301.22|298.82|0
1653319200000|2022-05-23 15:20:00|307.49|305.09|304.95|302.55|309.58|307.18|303.63|301.23|0
1653319500000|2022-05-23 15:25:00|305.17|302.77|302.53|300.13|307.81|305.41|302.31|299.91|0
1653319800000|2022-05-23 15:30:00|302.31|299.91|294.88|292.48|303.84|301.44|294.01|291.61|0
1653320100000|2022-05-23 15:35:00|294.66|292.26|293.79|291.39|297.93|295.53|293.79|291.39|0
1653320400000|2022-05-23 15:40:00|293.57|291.17|297.21|294.81|297.65|295.25|293.57|291.17|0
1653320700000|2022-05-23 15:45:00|296.78|294.38|301.13|298.73|304.2|301.8|295.04|292.64|0
1653321000000|2022-05-23 15:50:00|300.48|298.08|299.16|296.76|302.01|299.61|297.86|295.46|0
1653321300000|2022-05-23 15:55:00|298.84|296.44|298.29|295.89|299.38|296.98|295.03|292.63|0
1653321600000|2022-05-23 16:00:00|298.72|296.32|292.21|289.81|300.03|297.63|292.21|289.81|0
1653321900000|2022-05-23 16:05:00|292.64|290.24|289.15|286.75|294.37|291.97|287.85|285.45|0
1653322200000|2022-05-23 16:10:00|289.37|286.97|292.62|290.22|293.7|291.3|289.37|286.97|0
1653322500000|2022-05-23 16:15:00|291.96|289.56|294.35|291.95|297.19|294.79|290.45|288.05|0
1653322800000|2022-05-23 16:20:00|294.57|292.17|291.31|288.91|294.79|292.39|290.01|287.61|0
1653323100000|2022-05-23 16:25:00|291.09|288.69|296.97|294.57|298.06|295.66|291.09|288.69|0
1653323400000|2022-05-23 16:30:00|296.53|294.13|298.71|296.31|302.44|300.04|296.53|294.13|0
1653323700000|2022-05-23 16:35:00|298.49|296.09|294.45|292.05|300.03|297.63|294.34|291.94|0
1653324000000|2022-05-23 16:40:00|294.34|291.94|295.43|293.03|298.18|295.78|293.47|291.07|0
1653324300000|2022-05-23 16:45:00|295|292.6|302.68|300.28|303.57|301.17|294.12|291.72|0
1653324600000|2022-05-23 16:50:00|302.24|299.84|305.55|303.15|306.66|304.26|301.14|298.74|0
1653324900000|2022-05-23 16:55:00|304.89|302.49|301.13|298.73|307.54|305.14|301.13|298.73|0
1653325200000|2022-05-23 17:00:00|301.57|299.17|305.77|303.37|305.77|303.37|301.13|298.73|0
1653325500000|2022-05-23 17:05:00|306.21|303.81|304.66|302.26|308.65|306.25|304.22|301.82|0
1653325800000|2022-05-23 17:10:00|305.1|302.7|304.43|302.03|307.54|305.14|303.11|300.71|0
1653326100000|2022-05-23 17:15:00|304.65|302.25|312.32|309.92|314.11|311.71|304.65|302.25|0
1653326400000|2022-05-23 17:20:00|312.99|310.59|311.42|309.02|318.14|315.74|310.97|308.57|0
1653326700000|2022-05-23 17:25:00|311.76|309.36|308.96|306.56|311.87|309.47|308.07|305.67|0
1653327000000|2022-05-23 17:30:00|308.74|306.34|304.74|302.34|312.09|309.69|301.64|299.24|0
1653327300000|2022-05-23 17:35:00|305.85|303.45|303.18|300.78|305.85|303.45|301.42|299.02|0
1653327600000|2022-05-23 17:40:00|302.96|300.56|300.97|298.57|304.29|301.89|299.65|297.25|0
1653327900000|2022-05-23 17:45:00|300.75|298.35|296.12|293.72|302.07|299.67|293.93|291.53|0
1653328200000|2022-05-23 17:50:00|295.9|293.5|299.42|297.02|300.08|297.68|295.46|293.06|0
1653328500000|2022-05-23 17:55:00|298.98|296.58|295.02|292.62|298.98|296.58|295.02|292.62|0
1653328800000|2022-05-23 18:00:00|294.36|291.96|296.99|294.59|299.09|296.69|291.95|289.55|0
1653329100000|2022-05-23 18:05:00|296.77|294.37|294.79|292.39|298.75|296.35|293.48|291.08|0
1653329400000|2022-05-23 18:10:00|294.35|291.95|291.07|288.67|294.35|291.95|290.41|288.01|0
1653329700000|2022-05-23 18:15:00|291.29|288.89|290.85|288.45|293.47|291.07|290.52|288.12|0
1653330000000|2022-05-23 18:20:00|290.63|288.23|291.13|288.73|293.1|290.7|289.39|286.99|0
1653330300000|2022-05-23 18:25:00|291.35|288.95|293.53|291.13|295.29|292.89|290.26|287.86|0
1653330600000|2022-05-23 18:30:00|293.09|290.69|293.2|290.8|295.5|293.1|291.34|288.94|0
1653330900000|2022-05-23 18:35:00|293.53|291.13|292.43|290.03|294.4|292|291.12|288.72|0
1653331200000|2022-05-23 18:40:00|292.65|290.25|286.55|284.15|295.06|292.66|286.55|284.15|0
1653331500000|2022-05-23 18:45:00|286.33|283.93|295.27|292.87|297.25|294.85|285.89|283.49|0
1653331800000|2022-05-23 18:50:00|294.95|292.55|295.71|293.31|299.23|296.83|292.42|290.02|0
1653332100000|2022-05-23 18:55:00|295.05|292.65|298.78|296.38|300.11|297.71|294.83|292.43|0
1653332400000|2022-05-23 19:00:00|298.56|296.16|294.17|291.77|299.22|296.82|293.29|290.89|0
1653332700000|2022-05-23 19:05:00|293.51|291.11|290.66|288.26|295.7|293.3|290.45|288.05|0
1653333000000|2022-05-23 19:10:00|290.56|288.16|299.41|297.01|302.05|299.65|290.56|288.16|0
1653333300000|2022-05-23 19:15:00|299.63|297.23|296.77|294.37|301.17|298.77|296.55|294.15|0
1653333600000|2022-05-23 19:20:00|296.55|294.15|301.82|299.42|304.91|302.51|294.8|292.4|0
1653333900000|2022-05-23 19:25:00|302.48|300.08|300.28|297.88|303.36|300.96|298.52|296.12|0
1653334200000|2022-05-23 19:30:00|299.84|297.44|296.76|294.36|301.6|299.2|295.01|292.61|0
1653334500000|2022-05-23 19:35:00|296.54|294.14|303.34|300.94|303.34|300.94|291.95|289.55|0
1653334800000|2022-05-23 19:40:00|303.12|300.72|304.44|302.04|306.88|304.48|300.47|298.07|0
1653335100000|2022-05-23 19:45:00|303.78|301.38|308.58|306.18|310.65|308.25|303.78|301.38|0
1653335400000|2022-05-23 19:50:00|307.91|305.51|302.41|300.01|307.91|305.51|296.47|294.07|0
1653335700000|2022-05-23 19:55:00|303.51|301.11|294.84|292.44|304.62|302.22|292.22|289.82|0
1653336000000|2022-05-23 20:00:00|292|289.6|292.44|290.04|292.88|290.48|289.39|286.99|0
1653336300000|2022-05-23 20:05:00|292.22|289.82|284.61|282.21|292.22|289.82|284.4|282|0
1653336600000|2022-05-23 20:10:00|285.04|282.64|289.6|287.2|290.25|287.85|284.61|282.21|0
1653336900000|2022-05-23 20:15:00|289.36|286.56|287.84|285.04|289.47|286.67|286.97|284.17|0
1653337200000|2022-05-23 20:20:00|288.05|285.25|289.35|286.55|289.79|286.99|288.05|285.25|0
1653337500000|2022-05-23 20:25:00|289.14|286.34|289.79|286.99|290|287.2|288.48|285.68|0
1653337800000|2022-05-23 20:30:00|289.68|286.88|289.68|286.88|290|287.2|288.7|285.9|0
1653338100000|2022-05-23 20:35:00|289.57|286.77|288.69|285.89|290|287.2|288.69|285.89|0
1653338400000|2022-05-23 20:40:00|288.91|286.11|289.12|286.32|289.34|286.54|288.26|285.46|0
1653338700000|2022-05-23 20:45:00|289.34|286.54|289.12|286.32|289.77|286.97|288.9|286.1|0
1653339000000|2022-05-23 20:50:00|288.9|286.1|288.9|286.1|288.9|286.1|288.25|285.45|0
1653339300000|2022-05-23 20:55:00|289.33|286.53|288.14|285.34|289.33|286.53|287.38|284.58|0
1653339600000|2022-05-23 21:00:00|288.32|285.52|287.68|284.88|288.32|285.52|287.62|284.82|0
1653339900000|2022-05-23 21:05:00|287.78|284.98|289.68|286.88|289.68|286.88|287.78|284.98|0
1653340200000|2022-05-23 21:10:00|289.42|286.62|292.62|289.82|292.76|289.96|289.42|286.62|0
1653340500000|2022-05-23 21:15:00|292.53|289.73|298.04|295.24|298.97|296.17|292.53|289.73|0
1653340800000|2022-05-23 21:20:00|297.89|295.09|299.58|296.78|300.13|297.33|297.85|295.05|0
1653341100000|2022-05-23 21:25:00|299.64|296.84|301.56|298.76|302.3|299.5|299.64|296.84|0
1653341400000|2022-05-23 21:30:00|301.08|298.28|304.36|301.56|304.36|301.56|301.08|298.28|0
1653341700000|2022-05-23 21:35:00|304.33|301.53|305.88|303.08|305.88|303.08|303.53|300.73|0
1653342000000|2022-05-23 21:40:00|305.75|302.95|307.87|305.07|307.91|305.11|304.3|301.5|0
1653342300000|2022-05-23 21:45:00|307.65|304.85|302.92|300.12|307.97|305.17|302.03|299.23|0
1653342600000|2022-05-23 21:50:00|302.82|300.02|305.19|302.39|306.02|303.22|302.76|299.96|0
1653342900000|2022-05-23 21:55:00|304.83|302.03|305.69|302.89|305.69|302.89|303.57|300.77|0
1653343200000|2022-05-23 22:00:00|305.75|302.95|326.94|324.14|331.25|328.45|305.75|302.95|0
1653343500000|2022-05-23 22:05:00|327.05|324.25|324.9|322.1|328.86|326.06|323.09|320.29|0
1653343800000|2022-05-23 22:10:00|324.56|321.76|320.39|317.59|325.91|323.11|320.27|317.47|0
1653344100000|2022-05-23 22:15:00|319.94|317.14|322.97|320.17|324.1|321.3|319.26|316.46|0
1653344400000|2022-05-23 22:20:00|322.86|320.06|325.9|323.1|327.04|324.24|322.18|319.38|0
1653344700000|2022-05-23 22:25:00|326.13|323.33|324.09|321.29|326.13|323.33|322.06|319.26|0
1653345000000|2022-05-23 22:30:00|323.98|321.18|320.38|317.58|325.57|322.77|320.26|317.46|0
1653345300000|2022-05-23 22:35:00|320.15|317.35|322.4|319.6|322.96|320.16|320.03|317.23|0
1653345600000|2022-05-23 22:40:00|322.06|319.26|321.27|318.47|322.51|319.71|320.7|317.9|0
1653345900000|2022-05-23 22:45:00|320.93|318.13|317.78|314.98|320.93|318.13|317.55|314.75|0
1653346200000|2022-05-23 22:50:00|318|315.2|319.8|317|320.92|318.12|317.78|314.98|0
1653346500000|2022-05-23 22:55:00|319.69|316.89|317.32|314.52|319.69|316.89|316.77|313.97|0
1653346800000|2022-05-23 23:00:00|316.99|314.19|315.98|313.18|317.32|314.52|315.75|312.95|0
1653347100000|2022-05-23 23:05:00|316.2|313.4|315.08|312.28|316.65|313.85|314.85|312.05|0
1653347400000|2022-05-23 23:10:00|315.3|312.5|316.76|313.96|317.09|314.29|314.85|312.05|0
1653347700000|2022-05-23 23:15:00|316.87|314.07|320.91|318.11|321.81|319.01|316.64|313.84|0
1653348000000|2022-05-23 23:20:00|320.58|317.78|320.35|317.55|320.91|318.11|320.01|317.21|0
1653348300000|2022-05-23 23:25:00|320.23|317.43|321.13|318.33|321.25|318.45|318.66|315.86|0
1653348600000|2022-05-23 23:30:00|321.35|318.55|320|317.2|321.35|318.55|320|317.2|0
1653348900000|2022-05-23 23:35:00|320.12|317.32|318.65|315.85|320.22|317.42|318.42|315.62|0
1653349200000|2022-05-23 23:40:00|318.54|315.74|316.07|313.27|318.54|315.74|315.95|313.15|0
1653349500000|2022-05-23 23:45:00|315.95|313.15|315.95|313.15|317.41|314.61|315.95|313.15|0
1653349800000|2022-05-23 23:50:00|316.17|313.37|315.72|312.92|316.4|313.6|313.49|310.69|0
1653350100000|2022-05-23 23:55:00|315.61|312.81|314.82|312.02|315.95|313.15|313.6|310.8|0
1653350400000|2022-05-24 00:00:00|315.05|312.25|318.63|315.83|320.88|318.08|315.05|312.25|0
1653350700000|2022-05-24 00:05:00|318.53|315.73|316.16|313.36|318.86|316.06|315.94|313.14|0
1653351000000|2022-05-24 00:10:00|316.28|313.48|316.38|313.58|317.06|314.26|314.71|311.91|0
1653351300000|2022-05-24 00:15:00|315.71|312.91|315.71|312.91|316.38|313.58|312.8|310|0
1653351600000|2022-05-24 00:20:00|315.93|313.13|317.5|314.7|318.4|315.6|315.48|312.68|0
1653351900000|2022-05-24 00:25:00|317.72|314.92|318.96|316.16|319.07|316.27|317.39|314.59|0
1653352200000|2022-05-24 00:30:00|319.07|316.27|317.9|315.1|319.52|316.72|316.15|313.35|0
1653352500000|2022-05-24 00:35:00|318.02|315.22|316.67|313.87|318.24|315.44|316.55|313.75|0
1653352800000|2022-05-24 00:40:00|316.78|313.98|318.12|315.32|319.24|316.44|316.1|313.3|0
1653353100000|2022-05-24 00:45:00|318.57|315.77|317|314.2|319.69|316.89|316.77|313.97|0
1653353400000|2022-05-24 00:50:00|317.22|314.42|317.44|314.64|318.01|315.21|316.55|313.75|0
1653353700000|2022-05-24 00:55:00|317.56|314.76|319.23|316.43|319.46|316.66|317.56|314.76|0
1653354000000|2022-05-24 01:00:00|319.35|316.55|319.23|316.43|319.68|316.88|318.33|315.53|0
1653354300000|2022-05-24 01:05:00|319.01|316.21|318.33|315.53|322.15|319.35|317.43|314.63|0
1653354600000|2022-05-24 01:10:00|318.22|315.42|320.57|317.77|321.02|318.22|317.43|314.63|0
1653354900000|2022-05-24 01:15:00|320.47|317.67|322.04|319.24|323.95|321.15|320.47|317.67|0
1653355200000|2022-05-24 01:20:00|322.15|319.35|322.14|319.34|323.05|320.25|321.14|318.34|0
1653355500000|2022-05-24 01:25:00|322.37|319.57|320.91|318.11|322.37|319.57|320.12|317.32|0
1653355800000|2022-05-24 01:30:00|321.24|318.44|320.68|317.88|321.91|319.11|320.56|317.76|0
1653356100000|2022-05-24 01:35:00|320.56|317.76|319.21|316.41|321.46|318.66|318.76|315.96|0
1653356400000|2022-05-24 01:40:00|319.33|316.53|317.98|315.18|319.33|316.53|317.19|314.39|0
1653356700000|2022-05-24 01:45:00|318.08|315.28|318.08|315.28|318.76|315.96|317.64|314.84|0
1653357000000|2022-05-24 01:50:00|318.2|315.4|316.51|313.71|319.43|316.63|316.29|313.49|0
1653357300000|2022-05-24 01:55:00|316.29|313.49|319.65|316.85|319.65|316.85|316.06|313.26|0
1653357600000|2022-05-24 02:00:00|319.77|316.97|320.32|317.52|322.12|319.32|318.97|316.17|0
1653357900000|2022-05-24 02:05:00|320.44|317.64|320.99|318.19|321.67|318.87|319.87|317.07|0
1653358200000|2022-05-24 02:10:00|321.22|318.42|321.21|318.41|321.66|318.86|320.21|317.41|0
1653358500000|2022-05-24 02:15:00|321.11|318.31|323.01|320.21|323.24|320.44|320.76|317.96|0
1653358800000|2022-05-24 02:20:00|322.79|319.99|322|319.2|323.24|320.44|321.55|318.75|0
1653359100000|2022-05-24 02:25:00|321.88|319.08|322.56|319.76|323.01|320.21|321.21|318.41|0
1653359400000|2022-05-24 02:30:00|322.33|319.53|321.65|318.85|322.78|319.98|321.65|318.85|0
1653359700000|2022-05-24 02:35:00|321.2|318.4|322.33|319.53|322.33|319.53|320.98|318.18|0
1653360000000|2022-05-24 02:40:00|322.22|319.42|322.55|319.75|323.23|320.43|322.1|319.3|0
1653360300000|2022-05-24 02:45:00|322.77|319.97|323.45|320.65|324.58|321.78|322.77|319.97|0
1653360600000|2022-05-24 02:50:00|323.34|320.54|322.54|319.74|323.45|320.65|322.54|319.74|0
1653360900000|2022-05-24 02:55:00|322.77|319.97|321.64|318.84|322.77|319.97|321.41|318.61|0
1653361200000|2022-05-24 03:00:00|321.76|318.96|322.31|319.51|322.54|319.74|321.41|318.61|0
1653361500000|2022-05-24 03:05:00|322.09|319.29|321.41|318.61|322.76|319.96|321.41|318.61|0
1653361800000|2022-05-24 03:10:00|321.18|318.38|321.41|318.61|321.86|319.06|321.18|318.38|0
1653362100000|2022-05-24 03:15:00|321.63|318.83|322.08|319.28|322.31|319.51|321.4|318.6|0
1653362400000|2022-05-24 03:20:00|321.85|319.05|323.55|320.75|323.65|320.85|321.85|319.05|0
1653362700000|2022-05-24 03:25:00|323.43|320.63|323.54|320.74|324.33|321.53|323.43|320.63|0
1653363000000|2022-05-24 03:30:00|323.65|320.85|323.42|320.62|323.65|320.85|322.75|319.95|0
1653363300000|2022-05-24 03:35:00|323.2|320.4|323.42|320.62|323.87|321.07|323.2|320.4|0
1653363600000|2022-05-24 03:40:00|323.54|320.74|323.64|320.84|323.87|321.07|323.19|320.39|0
1653363900000|2022-05-24 03:45:00|323.53|320.73|322.86|320.06|323.64|320.84|322.86|320.06|0
1653364200000|2022-05-24 03:50:00|322.74|319.94|321.38|318.58|323.87|321.07|321.16|318.36|0
1653364500000|2022-05-24 03:55:00|321.61|318.81|320.82|318.02|321.61|318.81|320.15|317.35|0
1653364800000|2022-05-24 04:00:00|320.93|318.13|320.48|317.68|321.15|318.35|320.14|317.34|0
1653365100000|2022-05-24 04:05:00|320.37|317.57|320.47|317.67|320.7|317.9|320.03|317.23|0
1653365400000|2022-05-24 04:10:00|320.25|317.45|321.6|318.8|322.27|319.47|320.25|317.45|0
1653365700000|2022-05-24 04:15:00|321.82|319.02|323.17|320.37|323.17|320.37|321.82|319.02|0
1653366000000|2022-05-24 04:20:00|323.06|320.26|322.61|319.81|323.17|320.37|322.27|319.47|0
1653366300000|2022-05-24 04:25:00|322.72|319.92|322.94|320.14|323.17|320.37|322.72|319.92|0
1653366600000|2022-05-24 04:30:00|323.06|320.26|323.62|320.82|324.18|321.38|322.71|319.91|0
1653366900000|2022-05-24 04:35:00|323.73|320.93|323.16|320.36|323.84|321.04|322.94|320.14|0
1653367200000|2022-05-24 04:40:00|323.05|320.25|324.06|321.26|324.18|321.38|322.94|320.14|0
1653367500000|2022-05-24 04:45:00|324.29|321.49|327.45|324.65|327.57|324.77|324.06|321.26|0
1653367800000|2022-05-24 04:50:00|327.68|324.88|326.32|323.52|327.9|325.1|325.53|322.73|0
1653368100000|2022-05-24 04:55:00|326.09|323.29|326.99|324.19|327.9|325.1|325.86|323.06|0
1653368400000|2022-05-24 05:00:00|327.22|324.42|327.67|324.87|329.71|326.91|326.77|323.97|0
1653368700000|2022-05-24 05:05:00|327.79|324.99|325.63|322.83|328.01|325.21|325.63|322.83|0
1653369000000|2022-05-24 05:10:00|325.4|322.6|329.93|327.13|330.16|327.36|324.95|322.15|0
1653369300000|2022-05-24 05:15:00|332.21|329.41|327.66|324.86|332.21|329.41|327.21|324.41|0
1653369600000|2022-05-24 05:20:00|327.44|324.64|329.14|326.34|329.7|326.9|326.98|324.18|0
1653369900000|2022-05-24 05:25:00|329.02|326.22|331.29|328.49|331.52|328.72|328|325.2|0
1653370200000|2022-05-24 05:30:00|331.06|328.26|330.04|327.24|332.2|329.4|329.92|327.12|0
1653370500000|2022-05-24 05:35:00|329.92|327.12|333.56|330.76|336.53|333.73|329.24|326.44|0
1653370800000|2022-05-24 05:40:00|333.79|330.99|337.44|334.64|337.44|334.64|333.68|330.88|0
1653371100000|2022-05-24 05:45:00|337.66|334.86|336.29|333.49|337.66|334.86|335.15|332.35|0
1653371400000|2022-05-24 05:50:00|336.52|333.72|337.2|334.4|338.58|335.78|336.52|333.72|0
1653371700000|2022-05-24 05:55:00|337.09|334.29|336.97|334.17|338.11|335.31|336.29|333.49|0
1653372000000|2022-05-24 06:00:00|337.09|334.29|334.23|331.43|339.26|336.46|334|331.2|0
1653372300000|2022-05-24 06:05:00|334|331.2|336.51|333.71|336.74|333.94|333.32|330.52|0
1653372600000|2022-05-24 06:10:00|336.05|333.25|336.17|333.37|337.42|334.62|335.6|332.8|0
1653372900000|2022-05-24 06:15:00|335.82|333.02|337.19|334.39|337.42|334.62|334.68|331.88|0
1653373200000|2022-05-24 06:20:00|337.42|334.62|335.82|333.02|338.1|335.3|334.68|331.88|0
1653373500000|2022-05-24 06:25:00|336.05|333.25|336.16|333.36|336.5|333.7|335.48|332.68|0
1653373800000|2022-05-24 06:30:00|336.85|334.05|336.39|333.59|336.85|334.05|334.9|332.1|0
1653374100000|2022-05-24 06:35:00|335.59|332.79|343.81|341.01|344.5|341.7|335.59|332.79|0
1653374400000|2022-05-24 06:40:00|343.58|340.78|344.73|341.93|345.08|342.28|343.12|340.32|0
1653374700000|2022-05-24 06:45:00|344.96|342.16|344.84|342.04|346.33|343.53|344.27|341.47|0
1653375000000|2022-05-24 06:50:00|344.95|342.15|340.83|338.03|344.95|342.15|340.6|337.8|0
1653375300000|2022-05-24 06:55:00|340.95|338.15|340.72|337.92|342.2|339.4|339.69|336.89|0
1653375600000|2022-05-24 07:00:00|340.83|338.03|337.52|334.72|340.83|338.03|336.04|333.24|0
1653375900000|2022-05-24 07:05:00|337.32|334.92|341.99|339.59|341.99|339.59|337.32|334.92|0
1653376200000|2022-05-24 07:10:00|342.57|340.17|336.06|333.66|343.49|341.09|335.15|332.75|0
1653376500000|2022-05-24 07:15:00|335.83|333.43|337.88|335.48|338.91|336.51|334.92|332.52|0
1653376800000|2022-05-24 07:20:00|338.11|335.71|337.54|335.14|339.14|336.74|336.28|333.88|0
1653377100000|2022-05-24 07:25:00|337.65|335.25|338.45|336.05|341.76|339.36|335.83|333.43|0
1653377400000|2022-05-24 07:30:00|337.42|335.02|336.85|334.45|337.64|335.24|332.19|329.79|0
1653377700000|2022-05-24 07:35:00|336.73|334.33|342.89|340.49|344.5|342.1|336.62|334.22|0
1653378000000|2022-05-24 07:40:00|343.24|340.84|346.87|344.47|349.05|346.65|342.89|340.49|0
1653378300000|2022-05-24 07:45:00|347.33|344.93|346.41|344.01|349.51|347.11|344.81|342.41|0
1653378600000|2022-05-24 07:50:00|346.76|344.36|343.2|340.8|348.01|345.61|343.2|340.8|0
1653378900000|2022-05-24 07:55:00|343.32|340.92|338.53|336.13|343.89|341.49|338.18|335.78|0
1653379200000|2022-05-24 08:00:00|338.76|336.36|340|337.6|341.37|338.97|336.82|334.42|0
1653379500000|2022-05-24 08:05:00|339.67|337.27|338.98|336.58|341.37|338.97|338.3|335.9|0
1653379800000|2022-05-24 08:10:00|338.86|336.46|336.36|333.96|340.23|337.83|335.68|333.28|0
1653380100000|2022-05-24 08:15:00|336.58|334.18|339.66|337.26|341.82|339.42|336.48|334.08|0
1653380400000|2022-05-24 08:20:00|339.77|337.37|337.94|335.54|342.73|340.33|337.49|335.09|0
1653380700000|2022-05-24 08:25:00|338.29|335.89|337.71|335.31|340.11|337.71|337.6|335.2|0
1653381000000|2022-05-24 08:30:00|337.83|335.43|338.97|336.57|339.88|337.48|336.8|334.4|0
1653381300000|2022-05-24 08:35:00|338.85|336.45|338.39|335.99|341.81|339.41|338.39|335.99|0
1653381600000|2022-05-24 08:40:00|338.85|336.45|342.03|339.63|342.03|339.63|338.62|336.22|0
1653381900000|2022-05-24 08:45:00|342.26|339.86|340.66|338.26|342.72|340.32|339.3|336.9|0
1653382200000|2022-05-24 08:50:00|340.89|338.49|346.74|344.34|348.12|345.72|340.89|338.49|0
1653382500000|2022-05-24 08:55:00|346.86|344.46|346.97|344.57|348.24|345.84|345.14|342.74|0
1653382800000|2022-05-24 09:00:00|346.74|344.34|346.28|343.88|346.86|344.46|344.57|342.17|0
1653383100000|2022-05-24 09:05:00|346.17|343.77|346.05|343.65|347.42|345.02|345.36|342.96|0
1653383400000|2022-05-24 09:10:00|345.71|343.31|343.98|341.58|346.96|344.56|343.07|340.67|0
1653383700000|2022-05-24 09:15:00|343.76|341.36|346.04|343.64|346.04|343.64|343.19|340.79|0
1653384000000|2022-05-24 09:20:00|345.36|342.96|345.12|342.72|345.36|342.96|343.52|341.12|0
1653384300000|2022-05-24 09:25:00|345.35|342.95|342.15|339.75|345.7|343.3|341.24|338.84|0
1653384600000|2022-05-24 09:30:00|341.81|339.41|341.23|338.83|343.75|341.35|341.23|338.83|0
1653384900000|2022-05-24 09:35:00|341.35|338.95|340.09|337.69|342.03|339.63|339.63|337.23|0
1653385200000|2022-05-24 09:40:00|339.63|337.23|340.54|338.14|341.23|338.83|339.4|337|0
1653385500000|2022-05-24 09:45:00|340.43|338.03|337.58|335.18|340.77|338.37|337.58|335.18|0
1653385800000|2022-05-24 09:50:00|338.03|335.63|336.78|334.38|338.26|335.86|336.21|333.81|0
1653386100000|2022-05-24 09:55:00|336.66|334.26|335.87|333.47|336.66|334.26|333.71|331.31|0
1653386400000|2022-05-24 10:00:00|335.75|333.35|338.02|335.62|338.83|336.43|335.52|333.12|0
1653386700000|2022-05-24 10:05:00|338.14|335.74|334.38|331.98|339.16|336.76|334.05|331.65|0
1653387000000|2022-05-24 10:10:00|334.27|331.87|334.83|332.43|335.52|333.12|333.02|330.62|0
1653387300000|2022-05-24 10:15:00|334.61|332.21|331.32|328.92|334.83|332.43|330.98|328.58|0
1653387600000|2022-05-24 10:20:00|331.43|329.03|331.2|328.8|332|329.6|328.94|326.54|0
1653387900000|2022-05-24 10:25:00|331.43|329.03|330.86|328.46|333.46|331.06|330.74|328.34|0
1653388200000|2022-05-24 10:30:00|331.2|328.8|331.87|329.47|331.87|329.47|329.61|327.21|0
1653388500000|2022-05-24 10:35:00|332.1|329.7|333|330.6|334.03|331.63|332.1|329.7|0
1653388800000|2022-05-24 10:40:00|333.23|330.83|333.12|330.72|333.8|331.4|331.87|329.47|0
1653389100000|2022-05-24 10:45:00|333.23|330.83|333.68|331.28|334.36|331.96|332.21|329.81|0
1653389400000|2022-05-24 10:50:00|333.8|331.4|333.45|331.05|334.93|332.53|332.77|330.37|0
1653389700000|2022-05-24 10:55:00|333.68|331.28|334.25|331.85|334.25|331.85|331.86|329.46|0
1653390000000|2022-05-24 11:00:00|333.9|331.5|330.25|327.85|333.9|331.5|329.34|326.94|0
1653390300000|2022-05-24 11:05:00|330.02|327.62|323.23|320.83|330.02|327.62|323.23|320.83|0
1653390600000|2022-05-24 11:10:00|323.68|321.28|326.05|323.65|326.39|323.99|323.68|321.28|0
1653390900000|2022-05-24 11:15:00|326.16|323.76|324.35|321.95|327.18|324.78|324.12|321.72|0
1653391200000|2022-05-24 11:20:00|324.12|321.72|327.29|324.89|327.29|324.89|323.9|321.5|0
1653391500000|2022-05-24 11:25:00|327.06|324.66|325.02|322.62|327.51|325.11|324.69|322.29|0
1653391800000|2022-05-24 11:30:00|325.25|322.85|323.89|321.49|325.7|323.3|323.67|321.27|0
1653392100000|2022-05-24 11:35:00|324.12|321.72|329.55|327.15|330.35|327.95|323.21|320.81|0
1653392400000|2022-05-24 11:40:00|329.89|327.49|327.5|325.1|331.25|328.85|327.05|324.65|0
1653392700000|2022-05-24 11:45:00|328.07|325.67|329.31|326.91|330.22|327.82|327.28|324.88|0
1653393000000|2022-05-24 11:50:00|328.98|326.58|331.81|329.41|332.38|329.98|328.98|326.58|0
1653393300000|2022-05-24 11:55:00|331.58|329.18|331.81|329.41|333.86|331.46|331.58|329.18|0
1653393600000|2022-05-24 12:00:00|331.58|329.18|329.99|327.59|334.31|331.91|329.99|327.59|0
1653393900000|2022-05-24 12:05:00|330.21|327.81|336.82|334.42|337.5|335.1|330.21|327.81|0
1653394200000|2022-05-24 12:10:00|336.71|334.31|334.99|332.59|336.82|334.42|333.74|331.34|0
1653394500000|2022-05-24 12:15:00|335.22|332.82|334.29|331.89|336.13|333.73|333.85|331.45|0
1653394800000|2022-05-24 12:20:00|334.06|331.66|336.11|333.71|337.26|334.86|334.06|331.66|0
1653395100000|2022-05-24 12:25:00|336.34|333.94|333.49|331.09|336.34|333.94|332.23|329.83|0
1653395400000|2022-05-24 12:30:00|333.14|330.74|330.87|328.47|335.42|333.02|329.5|327.1|0
1653395700000|2022-05-24 12:35:00|331.09|328.69|328.71|326.31|331.89|329.49|326.78|324.38|0
1653396000000|2022-05-24 12:40:00|328.82|326.42|328.14|325.74|329.05|326.65|326.1|323.7|0
1653396300000|2022-05-24 12:45:00|327.91|325.51|326.55|324.15|328.36|325.96|326.32|323.92|0
1653396600000|2022-05-24 12:50:00|326.32|323.92|327.12|324.72|327.23|324.83|324.29|321.89|0
1653396900000|2022-05-24 12:55:00|327.23|324.83|327.68|325.28|328.36|325.96|326.09|323.69|0
1653397200000|2022-05-24 13:00:00|327.45|325.05|329.49|327.09|331.53|329.13|327|324.6|0
1653397500000|2022-05-24 13:05:00|329.94|327.54|330.39|327.99|331.19|328.79|328.35|325.95|0
1653397800000|2022-05-24 13:10:00|330.62|328.22|328.12|325.72|330.62|328.22|327.89|325.49|0
1653398100000|2022-05-24 13:15:00|327.79|325.39|328.12|325.72|329.25|326.85|326.76|324.36|0
1653398400000|2022-05-24 13:20:00|328.35|325.95|326.98|324.58|328.35|325.95|325.17|322.77|0
1653398700000|2022-05-24 13:25:00|327.44|325.04|332.2|329.8|332.89|330.49|327.44|325.04|0
1653399000000|2022-05-24 13:30:00|331.52|329.12|335.39|332.99|338.59|336.19|323.58|321.18|0
1653399300000|2022-05-24 13:35:00|336.76|334.36|341.57|339.17|342.26|339.86|334.37|331.97|0
1653399600000|2022-05-24 13:40:00|342.71|340.31|339.18|336.78|342.94|340.54|336.67|334.27|0
1653399900000|2022-05-24 13:45:00|340.68|338.28|341.93|339.53|343.77|341.37|333.92|331.52|0
1653400200000|2022-05-24 13:50:00|342.39|339.99|343.54|341.14|344.23|341.83|334.83|332.43|0
1653400500000|2022-05-24 13:55:00|342.85|340.45|348.61|346.21|348.61|346.21|342.16|339.76|0
1653400800000|2022-05-24 14:00:00|349.19|346.79|355.37|352.97|356.52|354.12|347.68|345.28|0
1653401100000|2022-05-24 14:05:00|356.06|353.66|363.01|360.61|364.06|361.66|352.83|350.43|0
1653401400000|2022-05-24 14:10:00|363.24|360.84|371.4|369|372.56|370.16|361.38|358.98|0
1653401700000|2022-05-24 14:15:00|371.16|368.76|378.89|376.49|379.83|377.43|371.16|368.76|0
1653402000000|2022-05-24 14:20:00|379.36|376.96|373.5|371.1|379.36|376.96|367.19|364.79|0
1653402300000|2022-05-24 14:25:00|374.2|371.8|365.76|363.36|377.72|375.32|365.76|363.36|0
1653402600000|2022-05-24 14:30:00|367.03|364.63|373.06|370.66|374.22|371.82|367.03|364.63|0
1653402900000|2022-05-24 14:35:00|373.99|371.59|370.73|368.33|375.62|373.22|367.49|365.09|0
1653403200000|2022-05-24 14:40:00|371.89|369.49|372.36|369.96|377.25|374.85|367.25|364.85|0
1653403500000|2022-05-24 14:45:00|373.05|370.65|382.85|380.45|383.32|380.92|368.18|365.78|0
1653403800000|2022-05-24 14:50:00|383.32|380.92|381.68|379.28|385.19|382.79|378.18|375.78|0
1653404100000|2022-05-24 14:55:00|382.38|379.98|375.14|372.74|383.55|381.15|374.91|372.51|0
1653404400000|2022-05-24 15:00:00|375.61|373.21|373.31|370.91|376.77|374.37|369|366.6|0
1653404700000|2022-05-24 15:05:00|374.13|371.73|372.49|370.09|375.99|373.59|369.23|366.83|0
1653405000000|2022-05-24 15:10:00|372.26|369.86|375.52|373.12|377.16|374.76|370.63|368.23|0
1653405300000|2022-05-24 15:15:00|375.05|372.65|377.62|375.22|378.79|376.39|366.44|364.04|0
1653405600000|2022-05-24 15:20:00|377.86|375.46|373.88|371.48|381.13|378.73|371.32|368.92|0
1653405900000|2022-05-24 15:25:00|373.31|370.91|369.69|367.29|375.28|372.88|369.46|367.06|0
1653406200000|2022-05-24 15:30:00|369.81|367.41|370.85|368.45|375.05|372.65|367.36|364.96|0
1653406500000|2022-05-24 15:35:00|371.32|368.92|371.95|369.55|375.57|373.17|368.52|366.12|0
1653406800000|2022-05-24 15:40:00|371.71|369.31|363.37|360.97|372.64|370.24|363.14|360.74|0
1653407100000|2022-05-24 15:45:00|364.07|361.67|353.35|350.95|364.07|361.67|352.22|349.82|0
1653407400000|2022-05-24 15:50:00|352.67|350.27|356.82|354.42|357.5|355.1|352.67|350.27|0
1653407700000|2022-05-24 15:55:00|356.13|353.73|354.75|352.35|357.5|355.1|348.13|345.73|0
1653408000000|2022-05-24 16:00:00|354.98|352.58|354.52|352.12|359.56|357.16|353.15|350.75|0
1653408300000|2022-05-24 16:05:00|354.29|351.89|348.36|345.96|357.27|354.87|348.36|345.96|0
1653408600000|2022-05-24 16:10:00|348.58|346.18|342.41|340.01|349.7|347.3|342.18|339.78|0
1653408900000|2022-05-24 16:15:00|341.5|339.1|341.79|339.39|343.38|340.98|332.51|330.11|0
1653409200000|2022-05-24 16:20:00|342.24|339.84|346.57|344.17|347.71|345.31|342.24|339.84|0
1653409500000|2022-05-24 16:25:00|345.88|343.48|349.77|347.37|350.46|348.06|344.29|341.89|0
1653409800000|2022-05-24 16:30:00|350|347.6|356.42|354.02|357.11|354.71|347.14|344.74|0
1653410100000|2022-05-24 16:35:00|356.19|353.79|363.11|360.71|364.04|361.64|355.5|353.1|0
1653410400000|2022-05-24 16:40:00|362.42|360.02|362.88|360.48|363.34|360.94|360.57|358.17|0
1653410700000|2022-05-24 16:45:00|363.11|360.71|359.68|357.28|364.27|361.87|358.47|356.07|0
1653411000000|2022-05-24 16:50:00|359.45|357.05|359.68|357.28|361.75|359.35|358.07|355.67|0
1653411300000|2022-05-24 16:55:00|358.53|356.13|355.09|352.69|358.53|356.13|349.83|347.43|0
1653411600000|2022-05-24 17:00:00|357.38|354.98|368.2|365.8|368.2|365.8|356.58|354.18|0
1653411900000|2022-05-24 17:05:00|368.67|366.27|365.2|362.8|368.67|366.27|363.35|360.95|0
1653412200000|2022-05-24 17:10:00|365.89|363.49|364.04|361.64|367.05|364.65|361.86|359.46|0
1653412500000|2022-05-24 17:15:00|364.5|362.1|361.74|359.34|366.35|363.95|358.18|355.78|0
1653412800000|2022-05-24 17:20:00|361.27|358.87|363.35|360.95|366.35|363.95|360.81|358.41|0
1653413100000|2022-05-24 17:25:00|363.58|361.18|357.13|354.73|365.42|363.02|356.11|353.71|0
1653413400000|2022-05-24 17:30:00|358.51|356.11|360.81|358.41|364.72|362.32|358.28|355.88|0
1653413700000|2022-05-24 17:35:00|359.89|357.49|352.09|349.69|361.27|358.87|351.4|349|0
1653414000000|2022-05-24 17:40:00|351.86|349.46|346.29|343.89|351.86|349.46|341.62|339.22|0
1653414300000|2022-05-24 17:45:00|346.75|344.35|345.61|343.21|349.26|346.86|340.15|337.75|0
1653414600000|2022-05-24 17:50:00|344.69|342.29|342.87|340.47|346.74|344.34|340.6|338.2|0
1653414900000|2022-05-24 17:55:00|341.96|339.56|343.78|341.38|345.14|342.74|338.78|336.38|0
1653415200000|2022-05-24 18:00:00|343.44|341.04|350.39|347.99|350.39|347.99|341.96|339.56|0
1653415500000|2022-05-24 18:05:00|349.71|347.31|337.19|334.79|350.62|348.22|334.48|332.08|0
1653415800000|2022-05-24 18:10:00|337.42|335.02|335.72|333.32|337.87|335.47|327.73|325.33|0
1653416100000|2022-05-24 18:15:00|335.38|332.98|342.8|340.4|345.3|342.9|335.15|332.75|0
1653416400000|2022-05-24 18:20:00|343.25|340.85|336.92|334.52|347.57|345.17|336.92|334.52|0
1653416700000|2022-05-24 18:25:00|337.14|334.74|339.17|336.77|339.17|336.77|333.32|330.92|0
1653417000000|2022-05-24 18:30:00|340.3|337.9|334.21|331.81|342.01|339.61|333.76|331.36|0
1653417300000|2022-05-24 18:35:00|334.43|332.03|331.06|328.66|336.46|334.06|329.94|327.54|0
1653417600000|2022-05-24 18:40:00|330.28|327.88|344.15|341.75|344.38|341.98|329.71|327.31|0
1653417900000|2022-05-24 18:45:00|345.06|342.66|350.75|348.35|353.72|351.32|343.36|340.96|0
1653418200000|2022-05-24 18:50:00|351.66|349.26|353.94|351.54|354.63|352.23|350.75|348.35|0
1653418500000|2022-05-24 18:55:00|354.17|351.77|349.83|347.43|356.92|354.52|348.69|346.29|0
1653418800000|2022-05-24 19:00:00|350.97|348.57|340.06|337.66|350.97|348.57|338.93|336.53|0
1653419100000|2022-05-24 19:05:00|340.74|338.34|340.51|338.11|341.64|339.24|335.77|333.37|0
1653419400000|2022-05-24 19:10:00|339.83|337.43|338.7|336.3|340.28|337.88|334.41|332.01|0
1653419700000|2022-05-24 19:15:00|338.02|335.62|340.05|337.65|341.3|338.9|334.63|332.23|0
1653420000000|2022-05-24 19:20:00|339.82|337.42|335.76|333.36|346.17|343.77|333.73|331.33|0
1653420300000|2022-05-24 19:25:00|336.43|334.03|332.6|330.2|339.03|336.63|331.26|328.86|0
1653420600000|2022-05-24 19:30:00|332.04|329.64|331.48|329.08|334.4|332|330.36|327.96|0
1653420900000|2022-05-24 19:35:00|330.58|328.18|315.88|313.48|330.58|328.18|310.8|308.4|0
1653421200000|2022-05-24 19:40:00|315.65|313.25|321.34|318.94|322|319.6|312.24|309.84|0
1653421500000|2022-05-24 19:45:00|322.45|320.05|320.15|317.75|322.45|320.05|312.68|310.28|0
1653421800000|2022-05-24 19:50:00|318.6|316.2|329.96|327.56|329.96|327.56|316.83|314.43|0
1653422100000|2022-05-24 19:55:00|330.41|328.01|321.18|318.78|331.53|329.13|321.18|318.78|0
1653422400000|2022-05-24 20:00:00|320.28|317.88|315.83|313.43|320.28|317.88|312.94|310.54|0
1653422700000|2022-05-24 20:05:00|316.05|313.65|316.49|314.09|317.61|315.21|315.82|313.42|0
1653423000000|2022-05-24 20:10:00|317.05|314.65|315.15|312.75|317.72|315.32|315.15|312.75|0
1653423300000|2022-05-24 20:15:00|315.49|313.09|316.02|313.22|316.68|313.88|314.91|312.11|0
1653423600000|2022-05-24 20:20:00|316.46|313.66|321.14|318.34|322.7|319.9|316.24|313.44|0
1653423900000|2022-05-24 20:25:00|321.36|318.56|319.35|316.55|321.58|318.78|319.24|316.44|0
1653424200000|2022-05-24 20:30:00|319.13|316.33|319.35|316.55|319.79|316.99|318.8|316|0
1653424500000|2022-05-24 20:35:00|318.9|316.1|318.9|316.1|319.35|316.55|318.45|315.65|0
1653424800000|2022-05-24 20:40:00|318.45|315.65|318.23|315.43|318.67|315.87|317.56|314.76|0
1653425100000|2022-05-24 20:45:00|317.78|314.98|316|313.2|318.23|315.43|315.55|312.75|0
1653425400000|2022-05-24 20:50:00|315.55|312.75|314.88|312.08|316|313.2|314.88|312.08|0
1653425700000|2022-05-24 20:55:00|315.11|312.31|313.89|311.09|315.11|312.31|312.34|309.54|0
1653426000000|2022-05-24 21:00:00|313.66|310.86|313.62|310.82|314.14|311.34|313.49|310.69|0
1653426300000|2022-05-24 21:05:00|313.91|311.11|313.84|311.04|314.3|311.5|313.84|311.04|0
1653426600000|2022-05-24 21:10:00|314.04|311.24|314|311.2|314.14|311.34|313.71|310.91|0
1653426900000|2022-05-24 21:15:00|313.81|311.01|313.29|310.49|314.1|311.3|313.09|310.29|0
1653427200000|2022-05-24 21:20:00|313.41|310.61|313.54|310.74|314|311.2|313.39|310.59|0
1653427500000|2022-05-24 21:25:00|313.58|310.78|313.54|310.74|313.67|310.87|313.32|310.52|0
1653427800000|2022-05-24 21:30:00|314.03|311.23|313.67|310.87|314.03|311.23|313.63|310.83|0
1653428100000|2022-05-24 21:35:00|313.5|310.7|313.47|310.67|313.5|310.7|313.34|310.54|0
1653428400000|2022-05-24 21:40:00|313.34|310.54|313.4|310.6|313.4|310.6|313.31|310.51|0
1653428700000|2022-05-24 21:45:00|313.37|310.57|314.08|311.28|314.08|311.28|313.37|310.57|0
1653429000000|2022-05-24 21:50:00|314.07|311.27|313.2|310.4|314.07|311.27|313.2|310.4|0
1653429300000|2022-05-24 21:55:00|313.13|310.33|313.48|310.68|313.62|310.82|313.13|310.33|0
1653429600000|2022-05-24 22:00:00|313.4|310.6|311.51|308.71|313.4|310.6|311.07|308.27|0
1653429900000|2022-05-24 22:05:00|311.63|308.83|311.29|308.49|312.18|309.38|310.74|307.94|0
1653430200000|2022-05-24 22:10:00|311.07|308.27|306.11|303.31|311.29|308.49|305.89|303.09|0
1653430500000|2022-05-24 22:15:00|305.89|303.09|304.89|302.09|306.21|303.41|304.01|301.21|0
1653430800000|2022-05-24 22:20:00|305.22|302.42|305.33|302.53|307.09|304.29|304.89|302.09|0
1653431100000|2022-05-24 22:25:00|305.22|302.42|305.32|302.52|305.76|302.96|304.22|301.42|0
1653431400000|2022-05-24 22:30:00|305.54|302.74|304.22|301.42|306.42|303.62|304.22|301.42|0
1653431700000|2022-05-24 22:35:00|304|301.2|304|301.2|304.22|301.42|302.9|300.1|0
1653432000000|2022-05-24 22:40:00|304.11|301.31|305.09|302.29|305.31|302.51|303.56|300.76|0
1653432300000|2022-05-24 22:45:00|305.31|302.51|305.42|302.62|306.41|303.61|305.09|302.29|0
1653432600000|2022-05-24 22:50:00|305.53|302.73|306.4|303.6|306.85|304.05|305.42|302.62|0
1653432900000|2022-05-24 22:55:00|306.52|303.72|305.74|302.94|306.52|303.72|305.2|302.4|0
1653433200000|2022-05-24 23:00:00|305.2|302.4|305.08|302.28|305.74|302.94|304.76|301.96|0
1653433500000|2022-05-24 23:05:00|304.64|301.84|303.32|300.52|304.64|301.84|302.66|299.86|0
1653433800000|2022-05-24 23:10:00|303.54|300.74|302|299.2|303.54|300.74|301.78|298.98|0
1653434100000|2022-05-24 23:15:00|302.11|299.31|302.65|299.85|302.87|300.07|302|299.2|0
1653434400000|2022-05-24 23:20:00|302.43|299.63|302.43|299.63|302.65|299.85|302.21|299.41|0
1653434700000|2022-05-24 23:25:00|302.21|299.41|303.74|300.94|303.86|301.06|301.77|298.97|0
1653435000000|2022-05-24 23:30:00|303.52|300.72|303.08|300.28|303.52|300.72|302.21|299.41|0
1653435300000|2022-05-24 23:35:00|302.86|300.06|303.74|300.94|303.96|301.16|302.86|300.06|0
1653435600000|2022-05-24 23:40:00|303.85|301.05|304.83|302.03|304.83|302.03|303.73|300.93|0
1653435900000|2022-05-24 23:45:00|305.05|302.25|306.59|303.79|306.81|304.01|305.05|302.25|0
1653436200000|2022-05-24 23:50:00|306.7|303.9|307.46|304.66|307.46|304.66|306.15|303.35|0
1653436500000|2022-05-24 23:55:00|307.69|304.89|305.92|303.12|307.69|304.89|305.92|303.12|0
1653436800000|2022-05-25 00:00:00|306.14|303.34|309|306.2|309.22|306.42|306.14|303.34|0
1653437100000|2022-05-25 00:05:00|308.78|305.98|309.88|307.08|310.55|307.75|307.68|304.88|0
1653437400000|2022-05-25 00:10:00|310.1|307.3|315.42|312.62|316.76|313.96|310.1|307.3|0
1653437700000|2022-05-25 00:15:00|315.87|313.07|317.87|315.07|319.43|316.63|314.97|312.17|0
1653438000000|2022-05-25 00:20:00|317.64|314.84|317.19|314.39|318.98|316.18|316.3|313.5|0
1653438300000|2022-05-25 00:25:00|317.09|314.29|315.63|312.83|320.32|317.52|315.63|312.83|0
1653438600000|2022-05-25 00:30:00|315.19|312.39|316.52|313.72|316.97|314.17|314.08|311.28|0
1653438900000|2022-05-25 00:35:00|316.41|313.61|315.4|312.6|317.19|314.39|314.96|312.16|0
1653439200000|2022-05-25 00:40:00|315.3|312.5|313.4|310.6|315.3|312.5|313.4|310.6|0
1653439500000|2022-05-25 00:45:00|312.74|309.94|313.84|311.04|313.84|311.04|311.85|309.05|0
1653439800000|2022-05-25 00:50:00|313.62|310.82|314.28|311.48|314.51|311.71|312.29|309.49|0
1653440100000|2022-05-25 00:55:00|314.06|311.26|314.28|311.48|314.51|311.71|312.95|310.15|0
1653440400000|2022-05-25 01:00:00|314.72|311.92|312.06|309.26|314.72|311.92|311.95|309.15|0
1653440700000|2022-05-25 01:05:00|312.28|309.48|311.83|309.03|314.27|311.47|311.17|308.37|0
1653441000000|2022-05-25 01:10:00|311.61|308.81|312.27|309.47|313.38|310.58|310.62|307.82|0
1653441300000|2022-05-25 01:15:00|312.05|309.25|309.95|307.15|312.05|309.25|309.4|306.6|0
1653441600000|2022-05-25 01:20:00|310.06|307.26|311.6|308.8|312.71|309.91|309.17|306.37|0
1653441900000|2022-05-25 01:25:00|311.38|308.58|312.04|309.24|312.49|309.69|310.27|307.47|0
1653442200000|2022-05-25 01:30:00|311.82|309.02|311.37|308.57|312.71|309.91|311.16|308.36|0
1653442500000|2022-05-25 01:35:00|311.49|308.69|309.38|306.58|312.26|309.46|309.38|306.58|0
1653442800000|2022-05-25 01:40:00|309.49|306.69|310.82|308.02|310.93|308.13|309.38|306.58|0
1653443100000|2022-05-25 01:45:00|310.7|307.9|309.15|306.35|310.82|308.02|308.71|305.91|0
1653443400000|2022-05-25 01:50:00|309.05|306.25|310.48|307.68|310.7|307.9|308.93|306.13|0
1653443700000|2022-05-25 01:55:00|310.7|307.9|309.59|306.79|311.14|308.34|309.37|306.57|0
1653444000000|2022-05-25 02:00:00|309.15|306.35|304.73|301.93|309.15|306.35|304.19|301.39|0
1653444300000|2022-05-25 02:05:00|304.29|301.49|305.17|302.37|305.95|303.15|304.07|301.27|0
1653444600000|2022-05-25 02:10:00|305.39|302.59|306.49|303.69|306.49|303.69|304.73|301.93|0
1653444900000|2022-05-25 02:15:00|306.71|303.91|306.93|304.13|307.15|304.35|304.51|301.71|0
1653445200000|2022-05-25 02:20:00|306.7|303.9|306.26|303.46|306.93|304.13|305.38|302.58|0
1653445500000|2022-05-25 02:25:00|305.93|303.13|307.25|304.45|307.58|304.78|305.16|302.36|0
1653445800000|2022-05-25 02:30:00|307.36|304.56|308.35|305.55|309.34|306.54|306.7|303.9|0
1653446100000|2022-05-25 02:35:00|308.46|305.66|308.9|306.1|308.9|306.1|307.69|304.89|0
1653446400000|2022-05-25 02:40:00|309.01|306.21|310|307.2|310.11|307.31|308.67|305.87|0
1653446700000|2022-05-25 02:45:00|310.11|307.31|307.57|304.77|311.11|308.31|307.57|304.77|0
1653447000000|2022-05-25 02:50:00|307.35|304.55|308.23|305.43|308.45|305.65|306.8|304|0
1653447300000|2022-05-25 02:55:00|308.45|305.65|308|305.2|308.45|305.65|307.34|304.54|0
1653447600000|2022-05-25 03:00:00|308.12|305.32|306.45|303.65|308.12|305.32|306.24|303.44|0
1653447900000|2022-05-25 03:05:00|306.35|303.55|306.89|304.09|307.67|304.87|306.23|303.43|0
1653448200000|2022-05-25 03:10:00|306.67|303.87|304.69|301.89|307.11|304.31|304.69|301.89|0
1653448500000|2022-05-25 03:15:00|304.58|301.78|306.22|303.42|306.22|303.42|304.47|301.67|0
1653448800000|2022-05-25 03:20:00|306.44|303.64|305.78|302.98|307.32|304.52|305.67|302.87|0
1653449100000|2022-05-25 03:25:00|305.67|302.87|305.56|302.76|306.44|303.64|304.9|302.1|0
1653449400000|2022-05-25 03:30:00|305.34|302.54|302.69|299.89|305.55|302.75|302.69|299.89|0
1653449700000|2022-05-25 03:35:00|302.91|300.11|303.29|300.49|304.36|301.56|302.47|299.67|0
1653450000000|2022-05-25 03:40:00|303.07|300.27|301.76|298.96|303.72|300.92|301.54|298.74|0
1653450300000|2022-05-25 03:45:00|301.54|298.74|301.54|298.74|301.97|299.17|301.32|298.52|0
1653450600000|2022-05-25 03:50:00|301.75|298.95|301.53|298.73|301.75|298.95|301.43|298.63|0
1653450900000|2022-05-25 03:55:00|301.43|298.63|299.57|296.77|301.75|298.95|298.05|295.25|0
1653451200000|2022-05-25 04:00:00|299.47|296.67|300.65|297.85|300.87|298.07|299.35|296.55|0
1653451500000|2022-05-25 04:05:00|300.44|297.64|300.43|297.63|300.87|298.07|300.22|297.42|0
1653451800000|2022-05-25 04:10:00|300.87|298.07|302.61|299.81|303.04|300.24|300.87|298.07|0
1653452100000|2022-05-25 04:15:00|302.82|300.02|302.17|299.37|302.82|300.02|301.95|299.15|0
1653452400000|2022-05-25 04:20:00|302.06|299.26|301.84|299.04|302.17|299.37|301.08|298.28|0
1653452700000|2022-05-25 04:25:00|301.73|298.93|302.49|299.69|302.81|300.01|301.62|298.82|0
1653453000000|2022-05-25 04:30:00|302.38|299.58|301.72|298.92|302.49|299.69|301.07|298.27|0
1653453300000|2022-05-25 04:35:00|301.83|299.03|301.93|299.13|302.27|299.47|301.5|298.7|0
1653453600000|2022-05-25 04:40:00|302.15|299.35|301.93|299.13|302.59|299.79|301.71|298.91|0
1653453900000|2022-05-25 04:45:00|301.71|298.91|304.33|301.53|304.54|301.74|301.28|298.48|0
1653454200000|2022-05-25 04:50:00|304.22|301.42|303.23|300.43|304.22|301.42|302.58|299.78|0
1653454500000|2022-05-25 04:55:00|303.13|300.33|303.66|300.86|303.66|300.86|302.79|299.99|0
1653454800000|2022-05-25 05:00:00|303.88|301.08|303.34|300.54|304.21|301.41|301.92|299.12|0
1653455100000|2022-05-25 05:05:00|303.22|300.42|302.78|299.98|303.88|301.08|302.78|299.98|0
1653455400000|2022-05-25 05:10:00|302.9|300.1|301.25|298.45|303|300.2|300.39|297.59|0
1653455700000|2022-05-25 05:15:00|301.15|298.35|300.82|298.02|302.12|299.32|300.06|297.26|0
1653456000000|2022-05-25 05:20:00|300.93|298.13|301.46|298.66|301.69|298.89|300.6|297.8|0
1653456300000|2022-05-25 05:25:00|301.58|298.78|302.55|299.75|302.77|299.97|301.58|298.78|0
1653456600000|2022-05-25 05:30:00|302.99|300.19|304.62|301.82|305.17|302.37|302.99|300.19|0
1653456900000|2022-05-25 05:35:00|304.73|301.93|305.16|302.36|305.6|302.8|304.07|301.27|0
1653457200000|2022-05-25 05:40:00|304.94|302.14|306.03|303.23|307.13|304.33|304.94|302.14|0
1653457500000|2022-05-25 05:45:00|305.82|303.02|306.91|304.11|307.78|304.98|305.38|302.58|0
1653457800000|2022-05-25 05:50:00|306.69|303.89|306.58|303.78|308|305.2|306.14|303.34|0
1653458100000|2022-05-25 05:55:00|306.46|303.66|305.37|302.57|306.9|304.1|305.26|302.46|0
1653458400000|2022-05-25 06:00:00|305.48|302.68|308.65|305.85|309.31|306.51|303.84|301.04|0
1653458700000|2022-05-25 06:05:00|308.87|306.07|309.31|306.51|309.75|306.95|307.55|304.75|0
1653459000000|2022-05-25 06:10:00|309.2|306.4|310.03|307.23|310.47|307.67|307.83|305.03|0
1653459300000|2022-05-25 06:15:00|310.25|307.45|312.46|309.66|313.9|311.1|310.03|307.23|0
1653459600000|2022-05-25 06:20:00|312.57|309.77|312.23|309.43|312.67|309.87|310.91|308.11|0
1653459900000|2022-05-25 06:25:00|312.01|309.21|312.07|309.27|313.5|310.7|311.57|308.77|0
1653460200000|2022-05-25 06:30:00|312.18|309.38|311.07|308.27|313.72|310.92|311.07|308.27|0
1653460500000|2022-05-25 06:35:00|310.85|308.05|306.56|303.76|310.85|308.05|306.12|303.32|0
1653460800000|2022-05-25 06:40:00|306.45|303.65|303.82|301.02|307.11|304.31|303.38|300.58|0
1653461100000|2022-05-25 06:45:00|304.03|301.23|302.18|299.38|306.44|303.64|301.63|298.83|0
1653461400000|2022-05-25 06:50:00|302.72|299.92|301.19|298.39|303.37|300.57|299.66|296.86|0
1653461700000|2022-05-25 06:55:00|301.41|298.61|299.22|296.42|302.5|299.7|299.22|296.42|0
1653462000000|2022-05-25 07:00:00|300.21|297.41|306.21|303.41|306.87|304.07|299.99|297.19|0
1653462300000|2022-05-25 07:05:00|306.12|303.72|302.29|299.89|306.67|304.27|301.41|299.01|0
1653462600000|2022-05-25 07:10:00|302.94|300.54|302.28|299.88|305.24|302.84|301.41|299.01|0
1653462900000|2022-05-25 07:15:00|301.85|299.45|304.03|301.63|304.69|302.29|299.88|297.48|0
1653463200000|2022-05-25 07:20:00|303.92|301.52|305.78|303.38|309.07|306.67|303.59|301.19|0
1653463500000|2022-05-25 07:25:00|305.67|303.27|308.74|306.34|308.85|306.45|305.12|302.72|0
1653463800000|2022-05-25 07:30:00|308.85|306.45|310.61|308.21|312.15|309.75|308.74|306.34|0
1653464100000|2022-05-25 07:35:00|310.39|307.99|314.14|311.74|314.8|312.4|309.28|306.88|0
1653464400000|2022-05-25 07:40:00|313.92|311.52|312.81|310.41|314.36|311.96|311.16|308.76|0
1653464700000|2022-05-25 07:45:00|312.7|310.3|312.04|309.64|315.13|312.73|311.7|309.3|0
1653465000000|2022-05-25 07:50:00|312.14|309.74|311.48|309.08|312.8|310.4|309.93|307.53|0
1653465300000|2022-05-25 07:55:00|311.7|309.3|314.12|311.72|315.13|312.73|311.48|309.08|0
1653465600000|2022-05-25 08:00:00|314.02|311.62|317.34|314.94|319.89|317.49|312.35|309.95|0
1653465900000|2022-05-25 08:05:00|317.12|314.72|325.47|323.07|325.47|323.07|317.12|314.72|0
1653466200000|2022-05-25 08:10:00|325.25|322.85|323.45|321.05|326.37|323.97|322.78|320.38|0
1653466500000|2022-05-25 08:15:00|323.57|321.17|324.79|322.39|326.36|323.96|323.45|321.05|0
1653466800000|2022-05-25 08:20:00|325.02|322.62|323|320.6|325.69|323.29|322.56|320.16|0
1653467100000|2022-05-25 08:25:00|323.23|320.83|322.89|320.49|324.34|321.94|322.11|319.71|0
1653467400000|2022-05-25 08:30:00|322.67|320.27|319.32|316.92|322.67|320.27|318.98|316.58|0
1653467700000|2022-05-25 08:35:00|319.43|317.03|318.98|316.58|320.76|318.36|317.65|315.25|0
1653468000000|2022-05-25 08:40:00|319.2|316.8|317.86|315.46|319.2|316.8|317.2|314.8|0
1653468300000|2022-05-25 08:45:00|318.09|315.69|318.97|316.57|319.2|316.8|317.86|315.46|0
1653468600000|2022-05-25 08:50:00|318.75|316.35|317.31|314.91|319.86|317.46|316.75|314.35|0
1653468900000|2022-05-25 08:55:00|317.41|315.01|322.53|320.13|322.53|320.13|316.97|314.57|0
1653469200000|2022-05-25 09:00:00|322.76|320.36|326|323.6|326.78|324.38|322.31|319.91|0
1653469500000|2022-05-25 09:05:00|325.88|323.48|325.55|323.15|327.45|325.05|324.54|322.14|0
1653469800000|2022-05-25 09:10:00|325.43|323.03|331.27|328.87|331.27|328.87|324.76|322.36|0
1653470100000|2022-05-25 09:15:00|331.16|328.76|327|324.6|331.94|329.54|325.99|323.59|0
1653470400000|2022-05-25 09:20:00|326.89|324.49|326.99|324.59|328.57|326.17|326.32|323.92|0
1653470700000|2022-05-25 09:25:00|326.77|324.37|326.09|323.69|329.69|327.29|325.2|322.8|0
1653471000000|2022-05-25 09:30:00|326.32|323.92|323.18|320.78|327.89|325.49|322.96|320.56|0
1653471300000|2022-05-25 09:35:00|323.3|320.9|323.18|320.78|324.3|321.9|321.84|319.44|0
1653471600000|2022-05-25 09:40:00|322.95|320.55|324.74|322.34|324.96|322.56|322.73|320.33|0
1653471900000|2022-05-25 09:45:00|324.96|322.56|321.16|318.76|325.19|322.79|321.16|318.76|0
1653472200000|2022-05-25 09:50:00|321.38|318.98|318.38|315.98|321.61|319.21|317.6|315.2|0
1653472500000|2022-05-25 09:55:00|318.6|316.2|319.49|317.09|319.93|317.53|318.04|315.64|0
1653472800000|2022-05-25 10:00:00|319.82|317.42|317.59|315.19|319.93|317.53|316.92|314.52|0
1653473100000|2022-05-25 10:05:00|317.37|314.97|317.7|315.3|318.92|316.52|316.92|314.52|0
1653473400000|2022-05-25 10:10:00|317.81|315.41|320.03|317.63|320.48|318.08|316.03|313.63|0
1653473700000|2022-05-25 10:15:00|320.15|317.75|320.03|317.63|321.48|319.08|319.58|317.18|0
1653474000000|2022-05-25 10:20:00|320.14|317.74|318.91|316.51|320.47|318.07|318.24|315.84|0
1653474300000|2022-05-25 10:25:00|318.58|316.18|319.35|316.95|319.35|316.95|317.13|314.73|0
1653474600000|2022-05-25 10:30:00|319.57|317.17|322.47|320.07|322.92|320.52|319.35|316.95|0
1653474900000|2022-05-25 10:35:00|322.25|319.85|322.91|320.51|323.59|321.19|322.02|319.62|0
1653475200000|2022-05-25 10:40:00|322.47|320.07|321.02|318.62|322.69|320.29|320.23|317.83|0
1653475500000|2022-05-25 10:45:00|321.35|318.95|327.95|325.55|328.74|326.34|321.35|318.95|0
1653475800000|2022-05-25 10:50:00|328.29|325.89|327.83|325.43|330.08|327.68|326.94|324.54|0
1653476100000|2022-05-25 10:55:00|327.73|325.33|329.4|327|330.08|327.68|327.73|325.33|0
1653476400000|2022-05-25 11:00:00|329.63|327.23|326.93|324.53|330.42|328.02|326.26|323.86|0
1653476700000|2022-05-25 11:05:00|326.82|324.42|326.48|324.08|327.15|324.75|325.36|322.96|0
1653477000000|2022-05-25 11:10:00|326.7|324.3|330.86|328.46|331.99|329.59|326.7|324.3|0
1653477300000|2022-05-25 11:15:00|330.74|328.34|331.76|329.36|334.46|332.06|329.84|327.44|0
1653477600000|2022-05-25 11:20:00|331.88|329.48|336.07|333.67|336.07|333.67|331.78|329.38|0
1653477900000|2022-05-25 11:25:00|338.23|335.83|336.64|334.24|341.52|339.12|336.3|333.9|0
1653478200000|2022-05-25 11:30:00|336.52|334.12|339.24|336.84|339.47|337.07|334.71|332.31|0
1653478500000|2022-05-25 11:35:00|339.47|337.07|339.69|337.29|341.97|339.57|338.11|335.71|0
1653478800000|2022-05-25 11:40:00|339.01|336.61|342.54|340.14|343.33|340.93|339.01|336.61|0
1653479100000|2022-05-25 11:45:00|342.42|340.02|339.69|337.29|344.13|341.73|339.23|336.83|0
1653479400000|2022-05-25 11:50:00|339.46|337.06|336.51|334.11|340.14|337.74|335.95|333.55|0
1653479700000|2022-05-25 11:55:00|336.74|334.34|337.64|335.24|338.66|336.26|333.34|330.94|0
1653480000000|2022-05-25 12:00:00|337.41|335.01|338.09|335.69|340.03|337.63|337.18|334.78|0
1653480300000|2022-05-25 12:05:00|338.32|335.92|341.49|339.09|341.95|339.55|338.21|335.81|0
1653480600000|2022-05-25 12:10:00|341.04|338.64|338.43|336.03|342.63|340.23|338.08|335.68|0
1653480900000|2022-05-25 12:15:00|338.31|335.91|339.9|337.5|340.13|337.73|337.18|334.78|0
1653481200000|2022-05-25 12:20:00|340.12|337.72|337.62|335.22|340.12|337.72|337.17|334.77|0
1653481500000|2022-05-25 12:25:00|337.85|335.45|341.15|338.75|341.15|338.75|337.17|334.77|0
1653481800000|2022-05-25 12:30:00|341.26|338.86|334.9|332.5|345.59|343.19|332.64|330.24|0
1653482100000|2022-05-25 12:35:00|333.54|331.14|336.71|334.31|338.52|336.12|333.54|331.14|0
1653482400000|2022-05-25 12:40:00|336.94|334.54|337.84|335.44|339.66|337.26|334.9|332.5|0
1653482700000|2022-05-25 12:45:00|337.96|335.56|336.93|334.53|338.64|336.24|335.57|333.17|0
1653483000000|2022-05-25 12:50:00|336.82|334.42|334.87|332.47|336.82|334.42|333.28|330.88|0
1653483300000|2022-05-25 12:55:00|334.98|332.58|335.09|332.69|337.59|335.19|333.62|331.22|0
1653483600000|2022-05-25 13:00:00|334.86|332.46|335.89|333.49|336.68|334.28|331.92|329.52|0
1653483900000|2022-05-25 13:05:00|335.77|333.37|331.24|328.84|336.68|334.28|331.01|328.61|0
1653484200000|2022-05-25 13:10:00|331.46|329.06|335.08|332.68|335.76|333.36|331.46|329.06|0
1653484500000|2022-05-25 13:15:00|334.86|332.46|335.76|333.36|337.35|334.95|334.63|332.23|0
1653484800000|2022-05-25 13:20:00|335.31|332.91|331.45|329.05|335.53|333.13|331.45|329.05|0
1653485100000|2022-05-25 13:25:00|331.68|329.28|335.75|333.35|337.46|335.06|331.45|329.05|0
1653485400000|2022-05-25 13:30:00|335.87|333.47|323.34|320.94|338.02|335.62|321.55|319.15|0
1653485700000|2022-05-25 13:35:00|322.44|320.04|315.45|313.05|323.05|320.65|311.67|309.27|0
1653486000000|2022-05-25 13:40:00|314.45|312.05|314.99|312.59|322.58|320.18|312.67|310.27|0
1653486300000|2022-05-25 13:45:00|312.54|310.14|324.27|321.87|325.95|323.55|308.11|305.71|0
1653486600000|2022-05-25 13:50:00|325.17|322.77|317.65|315.25|325.17|322.77|316.09|313.69|0
1653486900000|2022-05-25 13:55:00|317.1|314.7|315.79|313.39|318.77|316.37|312.09|309.69|0
1653487200000|2022-05-25 14:00:00|316.13|313.73|314.9|312.5|320.59|318.19|311.8|309.4|0
1653487500000|2022-05-25 14:05:00|314.68|312.28|319.47|317.07|324.27|321.87|314.68|312.28|0
1653487800000|2022-05-25 14:10:00|318.9|316.5|311.35|308.95|322.82|320.42|310.47|308.07|0
1653488100000|2022-05-25 14:15:00|311.57|309.17|306.15|303.75|313.48|311.08|303.06|300.66|0
1653488400000|2022-05-25 14:20:00|305.93|303.53|305.26|302.86|308.59|306.19|302.62|300.22|0
1653488700000|2022-05-25 14:25:00|304.6|302.2|297.91|295.51|305.02|302.62|297.58|295.18|0
1653489000000|2022-05-25 14:30:00|297.47|295.07|292.22|289.82|300.32|297.92|291.35|288.95|0
1653489300000|2022-05-25 14:35:00|291.35|288.95|291.46|289.06|294.18|291.78|289.18|286.78|0
1653489600000|2022-05-25 14:40:00|290.37|287.97|296.03|293.63|299.97|297.57|290.15|287.75|0
1653489900000|2022-05-25 14:45:00|296.24|293.84|301.5|299.1|305.02|302.62|295.59|293.19|0
1653490200000|2022-05-25 14:50:00|301.17|298.77|301.94|299.54|302.38|299.98|298.65|296.25|0
1653490500000|2022-05-25 14:55:00|301.5|299.1|298.42|296.02|302.59|300.19|296.45|294.05|0
1653490800000|2022-05-25 15:00:00|297.98|295.58|305.9|303.5|307.66|305.26|297.98|295.58|0
1653491100000|2022-05-25 15:05:00|305.23|302.83|301.71|299.31|306.78|304.38|299.07|296.67|0
1653491400000|2022-05-25 15:10:00|301.93|299.53|300.38|297.98|303.24|300.84|298.19|295.79|0
1653491700000|2022-05-25 15:15:00|300.6|298.2|300.59|298.19|302.58|300.18|297.75|295.35|0
1653492000000|2022-05-25 15:20:00|300.37|297.97|300.59|298.19|304.77|302.37|299.39|296.99|0
1653492300000|2022-05-25 15:25:00|300.15|297.75|302.78|300.38|303.67|301.27|299.93|297.53|0
1653492600000|2022-05-25 15:30:00|302.56|300.16|309.63|307.23|310.74|308.34|302.56|300.16|0
1653492900000|2022-05-25 15:35:00|309.85|307.45|314.08|311.68|318.09|315.69|308.3|305.9|0
1653493200000|2022-05-25 15:40:00|314.86|312.46|309.43|307.03|316.08|313.68|307.88|305.48|0
1653493500000|2022-05-25 15:45:00|309.65|307.25|307.77|305.37|311.19|308.79|305.89|303.49|0
1653493800000|2022-05-25 15:50:00|307.66|305.26|309.86|307.46|310.97|308.57|306.33|303.93|0
1653494100000|2022-05-25 15:55:00|309.42|307.02|309.35|306.95|310.08|307.68|305.45|303.05|0
1653494400000|2022-05-25 16:00:00|309.25|306.85|306.92|304.52|309.79|307.39|304.49|302.09|0
1653494700000|2022-05-25 16:05:00|307.14|304.74|312.9|310.5|314.01|311.61|305.15|302.75|0
1653495000000|2022-05-25 16:10:00|314.01|311.61|310.45|308.05|314.01|311.61|309.12|306.72|0
1653495300000|2022-05-25 16:15:00|310.67|308.27|314|311.6|316.01|313.61|309.78|307.38|0
1653495600000|2022-05-25 16:20:00|314.67|312.27|320.47|318.07|320.92|318.52|314.22|311.82|0
1653495900000|2022-05-25 16:25:00|320.03|317.63|322.16|319.76|326.76|324.36|320.03|317.63|0
1653496200000|2022-05-25 16:30:00|321.82|319.42|322.3|319.9|323.2|320.8|318.23|315.83|0
1653496500000|2022-05-25 16:35:00|322.98|320.58|323.87|321.47|327.03|324.63|320.95|318.55|0
1653496800000|2022-05-25 16:40:00|324.1|321.7|320.05|317.65|324.1|321.7|319.83|317.43|0
1653497100000|2022-05-25 16:45:00|319.83|317.43|315.8|313.4|320.5|318.1|315.02|312.62|0
1653497400000|2022-05-25 16:50:00|316.02|313.62|319.06|316.66|320.63|318.23|316.02|313.62|0
1653497700000|2022-05-25 16:55:00|319.51|317.11|315.27|312.87|322.42|320.02|315.27|312.87|0
1653498000000|2022-05-25 17:00:00|315.71|313.31|319.21|316.81|320.67|318.27|315.71|313.31|0
1653498300000|2022-05-25 17:05:00|318.65|316.25|318.42|316.02|320.66|318.26|317.08|314.68|0
1653498600000|2022-05-25 17:10:00|318.2|315.8|320.43|318.03|325.83|323.43|317.53|315.13|0
1653498900000|2022-05-25 17:15:00|320.21|317.81|319.09|316.69|320.43|318.03|315.51|313.11|0
1653499200000|2022-05-25 17:20:00|318.64|316.24|319.98|317.58|322.22|319.82|317.3|314.9|0
1653499500000|2022-05-25 17:25:00|319.76|317.36|315.95|313.55|322.45|320.05|314.17|311.77|0
1653499800000|2022-05-25 17:30:00|315.73|313.33|313.94|311.54|317.07|314.67|313.72|311.32|0
1653500100000|2022-05-25 17:35:00|314.61|312.21|313.27|310.87|314.61|312.21|309.06|306.66|0
1653500400000|2022-05-25 17:40:00|312.83|310.43|311.94|309.54|315.5|313.1|311.27|308.87|0
1653500700000|2022-05-25 17:45:00|311.71|309.31|310.6|308.2|313.83|311.43|310.38|307.98|0
1653501000000|2022-05-25 17:50:00|310.38|307.98|315.83|313.43|317.05|314.65|310.16|307.76|0
1653501300000|2022-05-25 17:55:00|315.94|313.54|315.06|312.18|317.74|314.86|313.17|310.29|0
1653501600000|2022-05-25 18:00:00|315.5|312.62|306.62|303.74|317.74|314.86|297.83|294.95|0
1653501900000|2022-05-25 18:05:00|305.64|302.76|319.45|316.57|331.88|329|302.77|299.89|0
1653502200000|2022-05-25 18:10:00|318.77|315.89|311.5|308.62|320.79|317.91|306.72|303.84|0
1653502500000|2022-05-25 18:15:00|311.39|308.51|307.05|304.17|313.39|310.51|298.32|295.44|0
1653502800000|2022-05-25 18:20:00|306.27|303.39|302.5|299.62|308.71|305.83|298.76|295.88|0
1653503100000|2022-05-25 18:25:00|302.06|299.18|293.71|290.83|303.94|301.06|292.18|289.3|0
1653503400000|2022-05-25 18:30:00|292.62|289.74|291.96|289.08|296.99|294.11|290|287.12|0
1653503700000|2022-05-25 18:35:00|291.74|288.86|298.1|295.22|298.32|295.44|289.56|286.68|0
1653504000000|2022-05-25 18:40:00|297.22|294.34|295.03|292.15|298.32|295.44|288.05|285.17|0
1653504300000|2022-05-25 18:45:00|294.15|291.27|296.78|293.9|296.78|293.9|291.75|288.87|0
1653504600000|2022-05-25 18:50:00|295.24|292.36|286.74|283.86|295.46|292.58|286.09|283.21|0
1653504900000|2022-05-25 18:55:00|286.31|283.43|286.28|283.4|288.24|285.36|284.71|281.83|0
1653505200000|2022-05-25 19:00:00|285.84|282.96|275.48|272.6|287.58|284.7|273.98|271.1|0
1653505500000|2022-05-25 19:05:00|275.91|273.03|273.55|270.67|278.92|276.04|272.69|269.81|0
1653505800000|2022-05-25 19:10:00|273.98|271.1|272.48|269.6|274.83|271.95|270.77|267.89|0
1653506100000|2022-05-25 19:15:00|271.84|268.96|277.4|274.52|278.48|275.6|271.84|268.96|0
1653506400000|2022-05-25 19:20:00|277.18|274.3|277.51|274.63|279.55|276.67|274.82|271.94|0
1653506700000|2022-05-25 19:25:00|277.4|274.52|278.9|276.02|279.76|276.88|275.46|272.58|0
1653507000000|2022-05-25 19:30:00|278.04|275.16|280.4|277.52|281.7|278.82|274.39|271.51|0
1653507300000|2022-05-25 19:35:00|281.27|278.39|284.73|281.85|286.69|283.81|280.62|277.74|0
1653507600000|2022-05-25 19:40:00|285.38|282.5|282.77|279.89|288.86|285.98|282.13|279.25|0
1653507900000|2022-05-25 19:45:00|283.42|280.54|286.46|283.58|289.07|286.19|283.42|280.54|0
1653508200000|2022-05-25 19:50:00|290.28|287.4|290.5|287.38|296.64|293.52|289.41|286.29|0
1653508500000|2022-05-25 19:55:00|291.16|288.04|288.63|285.75|291.25|288.37|285.59|282.71|0
1653508800000|2022-05-25 20:00:00|287.22|284.34|287.34|284.46|289.72|286.84|286.03|283.15|0
1653509100000|2022-05-25 20:05:00|287.12|284.24|294.14|291.26|294.14|291.26|286.03|283.15|0
1653509400000|2022-05-25 20:10:00|293.92|291.04|292.37|289.49|295.02|292.14|289.52|286.64|0
1653509700000|2022-05-25 20:15:00|294.15|290.79|291.84|288.48|294.15|290.79|291.29|287.93|0
1653510000000|2022-05-25 20:20:00|291.73|288.37|302.55|299.19|303.22|299.86|291.73|288.37|0
1653510300000|2022-05-25 20:25:00|302.33|298.97|300.89|297.53|305.89|302.53|300.89|297.53|0
1653510600000|2022-05-25 20:30:00|301.66|298.3|295.02|291.66|302.44|299.08|294.8|291.44|0
1653510900000|2022-05-25 20:35:00|295.13|291.77|293.91|290.55|296.68|293.32|293.04|289.68|0
1653511200000|2022-05-25 20:40:00|294.03|290.67|297.44|294.08|297.44|294.08|294.03|290.67|0
1653511500000|2022-05-25 20:45:00|297.66|294.3|298.1|294.74|299.43|296.07|296.77|293.41|0
1653511800000|2022-05-25 20:50:00|297.88|294.52|296.11|292.75|298.54|295.18|295.89|292.53|0
1653512100000|2022-05-25 20:55:00|296.44|293.08|293.8|290.44|296.44|293.08|293.8|290.44|0
1653512400000|2022-05-25 21:00:00|294.77|291.41|294.8|291.44|294.81|291.45|294.16|290.8|0
1653512700000|2022-05-25 21:05:00|294.77|291.41|294.45|291.09|295.06|291.7|294.41|291.05|0
1653513000000|2022-05-25 21:10:00|294.48|291.12|294.76|291.4|295.24|291.88|294.48|291.12|0
1653513300000|2022-05-25 21:15:00|294.74|291.38|294.67|291.31|294.93|291.57|294.57|291.21|0
1653513600000|2022-05-25 21:20:00|294.76|291.4|294.99|291.63|295.15|291.79|294.73|291.37|0
1653513900000|2022-05-25 21:25:00|295.02|291.66|294.47|291.11|295.07|291.71|294.47|291.11|0
1653514200000|2022-05-25 21:30:00|294.53|291.17|294.24|290.88|294.53|291.17|294.2|290.84|0
1653514500000|2022-05-25 21:35:00|294.4|291.04|294.04|290.68|294.47|291.11|294.04|290.68|0
1653514800000|2022-05-25 21:40:00|294.01|290.65|293.88|290.52|294.3|290.94|293.84|290.48|0
1653515100000|2022-05-25 21:45:00|293.84|290.48|294.1|290.74|294.29|290.93|293.68|290.32|0
1653515400000|2022-05-25 21:50:00|293.94|290.58|293.71|290.35|294.03|290.67|293.62|290.26|0
1653515700000|2022-05-25 21:55:00|293.39|290.03|293.71|290.35|294.45|291.09|293.39|290.03|0
1653516000000|2022-05-25 22:00:00|292.43|289.07|290.89|287.53|292.43|289.07|289.68|286.32|0
1653516300000|2022-05-25 22:05:00|290.78|287.42|291.33|287.97|292.09|288.73|290.23|286.87|0
1653516600000|2022-05-25 22:10:00|291.21|287.85|288.58|285.22|291.33|287.97|288.36|285|0
1653516900000|2022-05-25 22:15:00|288.36|285|289.23|285.87|289.67|286.31|288.36|285|0
1653517200000|2022-05-25 22:20:00|289.45|286.09|290.55|287.19|290.77|287.41|289.13|285.77|0
1653517500000|2022-05-25 22:25:00|290.77|287.41|293.4|290.04|293.62|290.26|290.22|286.86|0
1653517800000|2022-05-25 22:30:00|293.18|289.82|292.19|288.83|293.73|290.37|292.19|288.83|0
1653518100000|2022-05-25 22:35:00|292.3|288.94|291.41|288.05|292.3|288.94|290.98|287.62|0
1653518400000|2022-05-25 22:40:00|290.97|287.61|292.07|288.71|292.07|288.71|290.31|286.95|0
1653518700000|2022-05-25 22:45:00|292.4|289.04|292.84|289.48|292.84|289.48|292.07|288.71|0
1653519000000|2022-05-25 22:50:00|292.73|289.37|292.62|289.26|293.16|289.8|292.28|288.92|0
1653519300000|2022-05-25 22:55:00|292.5|289.14|289.64|286.28|293.16|289.8|289.43|286.07|0
1653519600000|2022-05-25 23:00:00|289.21|285.85|288.98|285.62|290.08|286.72|288.77|285.41|0
1653519900000|2022-05-25 23:05:00|288.76|285.4|290.3|286.94|290.3|286.94|288.66|285.3|0
1653520200000|2022-05-25 23:10:00|290.08|286.72|287.88|284.52|290.08|286.72|287.88|284.52|0
1653520500000|2022-05-25 23:15:00|287.66|284.3|288.54|285.18|288.54|285.18|287.44|284.08|0
1653520800000|2022-05-25 23:20:00|288.75|285.39|289.63|286.27|289.63|286.27|288.53|285.17|0
1653521100000|2022-05-25 23:25:00|289.52|286.16|289.52|286.16|290.18|286.82|289.4|286.04|0
1653521400000|2022-05-25 23:30:00|289.62|286.26|290.72|287.36|290.83|287.47|288.64|285.28|0
1653521700000|2022-05-25 23:35:00|290.28|286.92|291.15|287.79|291.37|288.01|289.62|286.26|0
1653522000000|2022-05-25 23:40:00|292.03|288.67|290.49|287.13|292.03|288.67|290.05|286.69|0
1653522300000|2022-05-25 23:45:00|290.27|286.91|291.04|287.68|291.81|288.45|289.39|286.03|0
1653522600000|2022-05-25 23:50:00|291.36|288|294.44|291.08|294.44|291.08|291.14|287.78|0
1653522900000|2022-05-25 23:55:00|294.56|291.2|294.55|291.19|295.54|292.18|293.78|290.42|0
1653523200000|2022-05-26 00:00:00|295.1|291.74|291.13|287.77|295.76|292.4|290.26|286.9|0
1653523500000|2022-05-26 00:05:00|291.57|288.21|286.53|283.17|292.01|288.65|286.53|283.17|0
1653523800000|2022-05-26 00:10:00|285.88|282.52|278.49|275.13|286.31|282.95|277.41|274.05|0
1653524100000|2022-05-26 00:15:00|278.92|275.56|283.47|280.11|283.47|280.11|278.92|275.56|0
1653524400000|2022-05-26 00:20:00|283.69|280.33|283.9|280.54|284.12|280.76|282.38|279.02|0
1653524700000|2022-05-26 00:25:00|283.69|280.33|279.56|276.2|284.12|280.76|279.56|276.2|0
1653525000000|2022-05-26 00:30:00|279.45|276.09|276.96|273.6|281.29|277.93|276.31|272.95|0
1653525300000|2022-05-26 00:35:00|277.39|274.03|279.23|275.87|280.63|277.27|277.39|274.03|0
1653525600000|2022-05-26 00:40:00|279.12|275.76|275.44|272.08|280.53|277.17|275.23|271.87|0
1653525900000|2022-05-26 00:45:00|275.55|272.19|276.3|272.94|276.52|273.16|274.36|271|0
1653526200000|2022-05-26 00:50:00|276.52|273.16|276.63|273.27|278.03|274.67|276.3|272.94|0
1653526500000|2022-05-26 00:55:00|276.51|273.15|275.65|272.29|278.24|274.88|275.65|272.29|0
1653526800000|2022-05-26 01:00:00|275.76|272.4|276.29|272.93|277.37|274.01|275.76|272.4|0
1653527100000|2022-05-26 01:05:00|276.51|273.15|274.13|270.77|277.58|274.22|274.13|270.77|0
1653527400000|2022-05-26 01:10:00|274.24|270.88|276.71|273.35|276.71|273.35|274.13|270.77|0
1653527700000|2022-05-26 01:15:00|276.83|273.47|276.71|273.35|277.36|274|275.42|272.06|0
1653528000000|2022-05-26 01:20:00|276.82|273.46|280.06|276.7|280.39|277.03|276.61|273.25|0
1653528300000|2022-05-26 01:25:00|279.95|276.59|281.68|278.32|281.68|278.32|279.73|276.37|0
1653528600000|2022-05-26 01:30:00|281.46|278.1|282.33|278.97|284.07|280.71|281.46|278.1|0
1653528900000|2022-05-26 01:35:00|282.55|279.19|286.25|282.89|288.11|284.75|282.55|279.19|0
1653529200000|2022-05-26 01:40:00|286.58|283.22|286.25|282.89|287.34|283.98|284.83|281.47|0
1653529500000|2022-05-26 01:45:00|286.46|283.1|287.34|283.98|288.87|285.51|285.05|281.69|0
1653529800000|2022-05-26 01:50:00|287.45|284.09|286.89|283.53|287.67|284.31|285.8|282.44|0
1653530100000|2022-05-26 01:55:00|287.33|283.97|290.62|287.26|291.72|288.36|287.33|283.97|0
1653530400000|2022-05-26 02:00:00|290.4|287.04|290.61|287.25|291.49|288.13|288.75|285.39|0
1653530700000|2022-05-26 02:05:00|291.05|287.69|289.29|285.93|291.05|287.69|289.29|285.93|0
1653531000000|2022-05-26 02:10:00|289.07|285.71|292.48|289.12|293.25|289.89|288.42|285.06|0
1653531300000|2022-05-26 02:15:00|292.58|289.22|289.72|286.36|292.8|289.44|289.72|286.36|0
1653531600000|2022-05-26 02:20:00|289.18|285.82|289.28|285.92|291.48|288.12|289.06|285.7|0
1653531900000|2022-05-26 02:25:00|289.18|285.82|288.95|285.59|289.5|286.14|287.53|284.17|0
1653532200000|2022-05-26 02:30:00|288.84|285.48|286.65|283.29|288.84|285.48|286.43|283.07|0
1653532500000|2022-05-26 02:35:00|286.43|283.07|288.83|285.47|289.05|285.69|286.43|283.07|0
1653532800000|2022-05-26 02:40:00|288.51|285.15|288.61|285.25|290.15|286.79|286.97|283.61|0
1653533100000|2022-05-26 02:45:00|288.39|285.03|289.26|285.9|289.27|285.91|287.73|284.37|0
1653533400000|2022-05-26 02:50:00|289.48|286.12|288.6|285.24|289.48|286.12|288.38|285.02|0
1653533700000|2022-05-26 02:55:00|288.82|285.46|289.92|286.56|290.03|286.67|288.16|284.8|0
1653534000000|2022-05-26 03:00:00|290.13|286.77|289.69|286.33|290.35|286.99|289.25|285.89|0
1653534300000|2022-05-26 03:05:00|289.91|286.55|295.19|291.83|295.63|292.27|289.91|286.55|0
1653534600000|2022-05-26 03:10:00|294.97|291.61|295.85|292.49|296.96|293.6|294.64|291.28|0
1653534900000|2022-05-26 03:15:00|296.07|292.71|298.62|295.26|299.51|296.15|295.41|292.05|0
1653535200000|2022-05-26 03:20:00|298.73|295.37|295.3|291.94|298.95|295.59|294.96|291.6|0
1653535500000|2022-05-26 03:25:00|294.74|291.38|294.3|290.94|296.51|293.15|293.75|290.39|0
1653535800000|2022-05-26 03:30:00|294.41|291.05|291.65|288.29|295.18|291.82|290.77|287.41|0
1653536100000|2022-05-26 03:35:00|291.76|288.4|293.19|289.83|293.19|289.83|290.99|287.63|0
1653536400000|2022-05-26 03:40:00|292.97|289.61|291.42|288.06|292.97|289.61|290.88|287.52|0
1653536700000|2022-05-26 03:45:00|291.64|288.28|291.2|287.84|291.97|288.61|291.2|287.84|0
1653537000000|2022-05-26 03:50:00|291.64|288.28|291.75|288.39|292.08|288.72|291.31|287.95|0
1653537300000|2022-05-26 03:55:00|291.86|288.5|289.55|286.19|292.08|288.72|288.56|285.2|0
1653537600000|2022-05-26 04:00:00|289.43|286.07|290.64|287.28|290.75|287.39|289|285.64|0
1653537900000|2022-05-26 04:05:00|290.31|286.95|291.08|287.72|291.19|287.83|289.87|286.51|0
1653538200000|2022-05-26 04:10:00|290.96|287.6|291.52|288.16|291.74|288.38|290.3|286.94|0
1653538500000|2022-05-26 04:15:00|291.4|288.04|291.18|287.82|291.62|288.26|290.74|287.38|0
1653538800000|2022-05-26 04:20:00|291.4|288.04|292.94|289.58|293.38|290.02|290.96|287.6|0
1653539100000|2022-05-26 04:25:00|293.27|289.91|293.15|289.79|294.04|290.68|292.93|289.57|0
1653539400000|2022-05-26 04:30:00|293.05|289.69|293.15|289.79|293.15|289.79|292.6|289.24|0
1653539700000|2022-05-26 04:35:00|293.37|290.01|292.26|288.9|293.37|290.01|291.72|288.36|0
1653540000000|2022-05-26 04:40:00|292.16|288.8|294.25|290.89|294.69|291.33|292.04|288.68|0
1653540300000|2022-05-26 04:45:00|294.47|291.11|293.8|290.44|294.47|291.11|293.36|290|0
1653540600000|2022-05-26 04:50:00|293.92|290.56|296.89|293.53|297.34|293.98|293.8|290.44|0
1653540900000|2022-05-26 04:55:00|297.01|293.65|297.33|293.97|298|294.64|296.67|293.31|0
1653541200000|2022-05-26 05:00:00|297.55|294.19|296.66|293.3|299.22|295.86|296.22|292.86|0
1653541500000|2022-05-26 05:05:00|297|293.64|295.33|291.97|297.44|294.08|295.01|291.65|0
1653541800000|2022-05-26 05:10:00|295.11|291.75|297.49|294.13|297.6|294.24|294.23|290.87|0
1653542100000|2022-05-26 05:15:00|297.38|294.02|296.5|293.14|299.58|296.22|296.06|292.7|0
1653542400000|2022-05-26 05:20:00|296.61|293.25|297.81|294.45|297.81|294.45|295.4|292.04|0
1653542700000|2022-05-26 05:25:00|297.59|294.23|297.15|293.79|298.47|295.11|296.71|293.35|0
1653543000000|2022-05-26 05:30:00|296.93|293.57|295.83|292.47|297.26|293.9|295.39|292.03|0
1653543300000|2022-05-26 05:35:00|295.61|292.25|297.8|294.44|298.02|294.66|295.39|292.03|0
1653543600000|2022-05-26 05:40:00|298.02|294.66|296.48|293.12|298.46|295.1|295.82|292.46|0
1653543900000|2022-05-26 05:45:00|296.26|292.9|296.59|293.23|297.36|294|295.16|291.8|0
1653544200000|2022-05-26 05:50:00|296.48|293.12|301.09|297.73|301.09|297.73|296.48|293.12|0
1653544500000|2022-05-26 05:55:00|300.87|297.51|300.43|297.07|303.08|299.72|299.33|295.97|0
1653544800000|2022-05-26 06:00:00|299.99|296.63|301.64|298.28|302.41|299.05|298.34|294.98|0
1653545100000|2022-05-26 06:05:00|301.75|298.39|302.63|299.27|303.51|300.15|300.42|297.06|0
1653545400000|2022-05-26 06:10:00|302.74|299.38|301.74|298.38|302.74|299.38|299.98|296.62|0
1653545700000|2022-05-26 06:15:00|301.08|297.72|297.77|294.41|301.19|297.83|297.77|294.41|0
1653546000000|2022-05-26 06:20:00|297.99|294.63|296.89|293.53|299.75|296.39|296.89|293.53|0
1653546300000|2022-05-26 06:25:00|297.55|294.19|298.98|295.62|299.53|296.17|296.89|293.53|0
1653546600000|2022-05-26 06:30:00|298.87|295.51|299.96|296.6|300.85|297.49|298.86|295.5|0
1653546900000|2022-05-26 06:35:00|300.3|296.94|298|294.64|300.3|296.94|296.67|293.31|0
1653547200000|2022-05-26 06:40:00|298.22|294.86|296.45|293.09|298.77|295.41|296.23|292.87|0
1653547500000|2022-05-26 06:45:00|296.56|293.2|297.1|293.74|297.33|293.97|294.9|291.54|0
1653547800000|2022-05-26 06:50:00|297|293.64|296|292.64|297.1|293.74|295.78|292.42|0
1653548100000|2022-05-26 06:55:00|295.78|292.42|294.89|291.53|296|292.64|293.79|290.43|0
1653548400000|2022-05-26 07:00:00|295.11|291.75|293.68|290.32|295.11|291.75|291.38|288.02|0
1653548700000|2022-05-26 07:05:00|293.55|290.67|292.23|289.35|294.65|291.77|291.35|288.47|0
1653549000000|2022-05-26 07:10:00|292.34|289.46|293.44|290.56|293.98|291.1|291.35|288.47|0
1653549300000|2022-05-26 07:15:00|293.76|290.88|290.14|287.26|293.76|290.88|289.92|287.04|0
1653549600000|2022-05-26 07:20:00|290.03|287.15|288.06|285.18|290.47|287.59|287.62|284.74|0
1653549900000|2022-05-26 07:25:00|287.84|284.96|287.07|284.19|288.49|285.61|286.96|284.08|0
1653550200000|2022-05-26 07:30:00|286.74|283.86|283.47|280.59|286.74|283.86|283.47|280.59|0
1653550500000|2022-05-26 07:35:00|283.69|280.81|279.57|276.69|284.78|281.9|279.57|276.69|0
1653550800000|2022-05-26 07:40:00|279.35|276.47|278.06|275.18|280.65|277.77|277.2|274.32|0
1653551100000|2022-05-26 07:45:00|278.28|275.4|280.22|277.34|281.09|278.21|277.19|274.31|0
1653551400000|2022-05-26 07:50:00|280.44|277.56|278.92|276.04|280.77|277.89|278.7|275.82|0
1653551700000|2022-05-26 07:55:00|278.7|275.82|274.38|271.5|278.7|275.82|274.16|271.28|0
1653552000000|2022-05-26 08:00:00|274.16|271.28|277.61|274.73|278.48|275.6|274.16|271.28|0
1653552300000|2022-05-26 08:05:00|277.51|274.63|278.04|275.16|278.91|276.03|276.31|273.43|0
1653552600000|2022-05-26 08:10:00|278.47|275.59|281.73|278.85|281.73|278.85|277.39|274.51|0
1653552900000|2022-05-26 08:15:00|282.16|279.28|284.12|281.24|284.12|281.24|281.51|278.63|0
1653553200000|2022-05-26 08:20:00|284.23|281.35|285.21|282.33|285.43|282.55|282.81|279.93|0
1653553500000|2022-05-26 08:25:00|285.43|282.55|287.17|284.29|287.61|284.73|284.99|282.11|0
1653553800000|2022-05-26 08:30:00|286.95|284.07|289.97|287.09|289.97|287.09|286.3|283.42|0
1653554100000|2022-05-26 08:35:00|290.41|287.53|292.6|289.72|293.27|290.39|290.19|287.31|0
1653554400000|2022-05-26 08:40:00|292.38|289.5|291.94|289.06|293.04|290.16|291.28|288.4|0
1653554700000|2022-05-26 08:45:00|292.16|289.28|293.92|291.04|295.69|292.81|291.72|288.84|0
1653555000000|2022-05-26 08:50:00|293.7|290.82|292.37|289.49|293.92|291.04|291.49|288.61|0
1653555300000|2022-05-26 08:55:00|292.05|289.17|291.49|288.61|292.7|289.82|290.83|287.95|0
1653555600000|2022-05-26 09:00:00|291.27|288.39|293.91|291.03|294.24|291.36|290.83|287.95|0
1653555900000|2022-05-26 09:05:00|293.69|290.81|292.26|289.38|294.57|291.69|291.7|288.82|0
1653556200000|2022-05-26 09:10:00|292.14|289.26|291.7|288.82|292.8|289.92|291.37|288.49|0
1653556500000|2022-05-26 09:15:00|291.48|288.6|291.48|288.6|291.81|288.93|290.16|287.28|0
1653556800000|2022-05-26 09:20:00|291.37|288.49|287.09|284.21|291.48|288.6|287.09|284.21|0
1653557100000|2022-05-26 09:25:00|286.65|283.77|287.08|284.2|287.52|284.64|284.68|281.8|0
1653557400000|2022-05-26 09:30:00|286.98|284.1|287.08|284.2|288.39|285.51|286.42|283.54|0
1653557700000|2022-05-26 09:35:00|286.97|284.09|287.07|284.19|288.17|285.29|286.42|283.54|0
1653558000000|2022-05-26 09:40:00|287.29|284.41|283.58|280.7|287.95|285.07|283.26|280.38|0
1653558300000|2022-05-26 09:45:00|283.47|280.59|279.66|276.78|283.8|280.92|279.45|276.57|0
1653558600000|2022-05-26 09:50:00|279.78|276.9|279.88|277|281.18|278.3|279.23|276.35|0
1653558900000|2022-05-26 09:55:00|279.77|276.89|279.44|276.56|280.52|277.64|277.93|275.05|0
1653559200000|2022-05-26 10:00:00|279.66|276.78|278.78|275.9|280.52|277.64|278.25|275.37|0
1653559500000|2022-05-26 10:05:00|278.68|275.8|276.62|273.74|279.87|276.99|276.62|273.74|0
1653559800000|2022-05-26 10:10:00|276.3|273.42|279.64|276.76|280.3|277.42|276.3|273.42|0
1653560100000|2022-05-26 10:15:00|279.86|276.98|281.59|278.71|282.03|279.15|279.86|276.98|0
1653560400000|2022-05-26 10:20:00|281.49|278.61|281.81|278.93|282.14|279.26|280.51|277.63|0
1653560700000|2022-05-26 10:25:00|282.03|279.15|283.01|280.13|283.01|280.13|281.15|278.27|0
1653561000000|2022-05-26 10:30:00|282.89|280.01|283.98|281.1|285.07|282.19|282.46|279.58|0
1653561300000|2022-05-26 10:35:00|284.09|281.21|283.32|280.44|284.63|281.75|283.32|280.44|0
1653561600000|2022-05-26 10:40:00|283.1|280.22|283.1|280.22|284.96|282.08|282.99|280.11|0
1653561900000|2022-05-26 10:45:00|282.66|279.78|281.14|278.26|282.88|280|280.92|278.04|0
1653562200000|2022-05-26 10:50:00|280.92|278.04|277.45|274.57|280.92|278.04|276.8|273.92|0
1653562500000|2022-05-26 10:55:00|277.34|274.46|277.44|274.56|278.1|275.22|274.64|271.76|0
1653562800000|2022-05-26 11:00:00|277.34|274.46|272.27|269.39|277.66|274.78|271.84|268.96|0
1653563100000|2022-05-26 11:05:00|272.05|269.17|273.12|270.24|274.42|271.54|271.84|268.96|0
1653563400000|2022-05-26 11:10:00|273.34|270.46|268.4|265.52|273.77|270.89|267.98|265.1|0
1653563700000|2022-05-26 11:15:00|268.62|265.74|268.02|265.14|269.8|266.92|265.95|263.07|0
1653564000000|2022-05-26 11:20:00|267.8|264.92|262.91|260.03|268.66|265.78|262.91|260.03|0
1653564300000|2022-05-26 11:25:00|263.12|260.24|260.79|257.91|264.82|261.94|259.95|257.07|0
1653564600000|2022-05-26 11:30:00|260.58|257.7|265.66|262.78|265.87|262.99|260.16|257.28|0
1653564900000|2022-05-26 11:35:00|265.87|262.99|264.38|261.5|267.58|264.7|263.96|261.08|0
1653565200000|2022-05-26 11:40:00|264.59|261.71|265.34|262.46|265.44|262.56|263.32|260.44|0
1653565500000|2022-05-26 11:45:00|265.23|262.35|263.1|260.22|265.87|262.99|262.68|259.8|0
1653565800000|2022-05-26 11:50:00|263.31|260.43|265.76|262.88|265.86|262.98|262.25|259.37|0
1653566100000|2022-05-26 11:55:00|265.86|262.98|266.49|263.61|268.2|265.32|265.86|262.98|0
1653566400000|2022-05-26 12:00:00|266.92|264.04|268.09|265.21|269.38|266.5|266.71|263.83|0
1653566700000|2022-05-26 12:05:00|268.31|265.43|270.54|267.66|270.97|268.09|268.31|265.43|0
1653567000000|2022-05-26 12:10:00|270.76|267.88|270.11|267.23|270.76|267.88|269.04|266.16|0
1653567300000|2022-05-26 12:15:00|270.01|267.13|271.61|268.73|272.9|270.02|270.01|267.13|0
1653567600000|2022-05-26 12:20:00|271.39|268.51|270.96|268.08|271.61|268.73|269.25|266.37|0
1653567900000|2022-05-26 12:25:00|271.18|268.3|271.6|268.72|272.14|269.26|270.32|267.44|0
1653568200000|2022-05-26 12:30:00|271.5|268.62|274.39|271.51|276.67|273.79|268.5|265.62|0
1653568500000|2022-05-26 12:35:00|274.29|271.41|272.99|270.11|276.98|274.1|272.35|269.47|0
1653568800000|2022-05-26 12:40:00|272.88|270|267.42|264.54|273.53|270.65|266.88|264|0
1653569100000|2022-05-26 12:45:00|267.31|264.43|266.45|263.57|268.8|265.92|265.29|262.41|0
1653569400000|2022-05-26 12:50:00|266.88|264|264.75|261.87|268.48|265.6|263.68|260.8|0
1653569700000|2022-05-26 12:55:00|264.96|262.08|267.72|264.84|268.15|265.27|264.96|262.08|0
1653570000000|2022-05-26 13:00:00|267.51|264.63|270.07|267.19|270.07|267.19|266.77|263.89|0
1653570300000|2022-05-26 13:05:00|270.18|267.3|271.78|268.9|272.43|269.55|269.64|266.76|0
1653570600000|2022-05-26 13:10:00|272.21|269.33|272|269.12|273.29|270.41|271.14|268.26|0
1653570900000|2022-05-26 13:15:00|271.78|268.9|276.41|273.53|277.16|274.28|271.78|268.9|0
1653571200000|2022-05-26 13:20:00|276.52|273.64|275.22|272.34|278.46|275.58|274.57|271.69|0
1653571500000|2022-05-26 13:25:00|275.43|272.55|276.51|273.63|277.16|274.28|275|272.12|0
1653571800000|2022-05-26 13:30:00|277.59|274.71|262.8|259.92|277.7|274.82|262.8|259.92|0
1653572100000|2022-05-26 13:35:00|263.01|260.13|256.15|253.27|264.29|261.41|252.7|249.82|0
1653572400000|2022-05-26 13:40:00|255.52|252.64|254.89|252.01|259.08|256.2|249.9|247.02|0
1653572700000|2022-05-26 13:45:00|254.47|251.59|251.76|248.88|258.45|255.57|249.89|247.01|0
1653573000000|2022-05-26 13:50:00|250.31|247.43|245.45|242.57|251.45|248.57|244.01|241.13|0
1653573300000|2022-05-26 13:55:00|246.07|243.19|244|241.12|247.73|244.85|242.35|239.47|0
1653573600000|2022-05-26 14:00:00|242.76|239.88|243.38|240.5|244.41|241.53|240.71|237.83|0
1653573900000|2022-05-26 14:05:00|243.17|240.29|242.16|239.28|244.41|241.53|239.27|236.39|0
1653574200000|2022-05-26 14:10:00|241.96|239.08|237.44|234.56|244.64|241.76|236.21|233.33|0
1653574500000|2022-05-26 14:15:00|237.64|234.76|234.17|231.29|237.64|234.76|234.17|231.29|0
1653574800000|2022-05-26 14:20:00|233.96|231.08|232.74|229.86|236.61|233.73|231.73|228.85|0
1653575100000|2022-05-26 14:25:00|232.54|229.66|237.02|234.14|237.63|234.75|232.54|229.66|0
1653575400000|2022-05-26 14:30:00|236.61|233.73|239.03|236.15|240.27|237.39|235.59|232.71|0
1653575700000|2022-05-26 14:35:00|238.82|235.94|234.1|231.22|238.82|235.94|234.1|231.22|0
1653576000000|2022-05-26 14:40:00|234.31|231.43|235.94|233.06|237.17|234.29|233.49|230.61|0
1653576300000|2022-05-26 14:45:00|235.73|232.85|233.98|231.1|238.81|235.93|233.57|230.69|0
1653576600000|2022-05-26 14:50:00|233.78|230.9|232.75|229.87|233.98|231.1|230.71|227.83|0
1653576900000|2022-05-26 14:55:00|232.54|229.66|230.91|228.03|233.77|230.89|230.29|227.41|0
1653577200000|2022-05-26 15:00:00|230.5|227.62|225.43|222.55|231.31|228.43|225.02|222.14|0
1653577500000|2022-05-26 15:05:00|225.63|222.75|227.42|224.54|227.83|224.95|224.82|221.94|0
1653577800000|2022-05-26 15:10:00|227.02|224.14|225.16|222.76|228.19|225.79|225.16|222.76|0
1653578100000|2022-05-26 15:15:00|224.96|222.56|225.96|223.56|226.77|224.37|223.76|221.36|0
1653578400000|2022-05-26 15:20:00|225.76|223.36|226.16|223.76|227.98|225.58|223.35|220.95|0
1653578700000|2022-05-26 15:25:00|225.96|223.56|228.98|226.58|229.79|227.39|224.86|222.46|0
1653579000000|2022-05-26 15:30:00|228.37|225.97|231|228.6|231|228.6|225.15|222.75|0
1653579300000|2022-05-26 15:35:00|231.61|229.21|228.16|225.76|232.43|230.03|227.76|225.36|0
1653579600000|2022-05-26 15:40:00|228.57|226.17|227.75|225.35|229.98|227.58|226.75|224.35|0
1653579900000|2022-05-26 15:45:00|227.35|224.95|230.79|228.39|233.02|230.62|227.05|224.65|0
1653580200000|2022-05-26 15:50:00|230.99|228.59|230.37|227.97|232.62|230.22|229.77|227.37|0
1653580500000|2022-05-26 15:55:00|230.17|227.77|227.41|225.01|230.37|227.97|226.2|223.8|0
1653580800000|2022-05-26 16:00:00|227.61|225.21|223.39|220.99|229.02|226.62|223.19|220.79|0
1653581100000|2022-05-26 16:05:00|223.59|221.19|226.54|224.14|226.59|224.19|223.19|220.79|0
1653581400000|2022-05-26 16:10:00|226.34|223.94|222.34|219.94|226.54|224.14|221.75|219.35|0
1653581700000|2022-05-26 16:15:00|222.54|220.14|222.34|219.94|224.69|222.29|222.14|219.74|0
1653582000000|2022-05-26 16:20:00|222.54|220.14|219.56|217.16|222.54|220.14|219.36|216.96|0
1653582300000|2022-05-26 16:25:00|219.36|216.96|217.78|215.38|220.74|218.34|217.78|215.38|0
1653582600000|2022-05-26 16:30:00|217.58|215.18|218.81|216.41|219.2|216.8|216.4|214|0
1653582900000|2022-05-26 16:35:00|218.61|216.21|217.62|215.22|219.79|217.39|217.42|215.02|0
1653583200000|2022-05-26 16:40:00|217.42|215.02|219.39|216.99|219.58|217.18|217.22|214.82|0
1653583500000|2022-05-26 16:45:00|219.78|217.38|217.61|215.21|220.57|218.17|217.02|214.62|0
1653583800000|2022-05-26 16:50:00|217.8|215.4|214.86|212.46|217.8|215.4|214.86|212.46|0
1653584100000|2022-05-26 16:55:00|214.66|212.26|212.9|210.5|215.15|212.75|212.51|210.11|0
1653584400000|2022-05-26 17:00:00|212.7|210.3|210.75|208.35|212.9|210.5|210.56|208.16|0
1653584700000|2022-05-26 17:05:00|210.95|208.55|208.81|206.41|211.33|208.93|208.81|206.41|0
1653585000000|2022-05-26 17:10:00|208.62|206.22|211.32|208.92|214.06|211.66|207.46|205.06|0
1653585300000|2022-05-26 17:15:00|211.12|208.72|213.07|210.67|213.66|211.26|211.12|208.72|0
1653585600000|2022-05-26 17:20:00|212.87|210.47|217.02|214.62|217.02|214.62|211.31|208.91|0
1653585900000|2022-05-26 17:25:00|216.82|214.42|217.01|214.61|218.4|216|213.66|211.26|0
1653586200000|2022-05-26 17:30:00|216.62|214.22|214.24|211.84|217.41|215.01|213.85|211.45|0
1653586500000|2022-05-26 17:35:00|214.54|212.14|215.42|213.02|216.21|213.81|214.44|212.04|0
1653586800000|2022-05-26 17:40:00|215.03|212.63|214.63|212.23|216.41|214.01|213.84|211.44|0
1653587100000|2022-05-26 17:45:00|214.82|212.42|214.03|211.63|215.41|213.01|213.24|210.84|0
1653587400000|2022-05-26 17:50:00|214.23|211.83|214.72|212.32|215.21|212.81|213.63|211.23|0
1653587700000|2022-05-26 17:55:00|214.81|212.41|212.25|209.85|217.78|215.38|211.47|209.07|0
1653588000000|2022-05-26 18:00:00|212.45|210.05|212.44|210.04|214.41|212.01|211.27|208.87|0
1653588300000|2022-05-26 18:05:00|212.64|210.24|213.42|211.02|216.18|213.78|212.05|209.65|0
1653588600000|2022-05-26 18:10:00|213.03|210.63|213.02|210.62|215.59|213.19|212.24|209.84|0
1653588900000|2022-05-26 18:15:00|213.41|211.01|213.41|211.01|214.2|211.8|211.64|209.24|0
1653589200000|2022-05-26 18:20:00|213.21|210.81|209.68|207.28|213.41|211.01|209.68|207.28|0
1653589500000|2022-05-26 18:25:00|209.88|207.48|213.45|211.05|214.23|211.83|209.29|206.89|0
1653589800000|2022-05-26 18:30:00|213.64|211.24|215.11|212.71|215.6|213.2|212.66|210.26|0
1653590100000|2022-05-26 18:35:00|215.01|212.61|218.21|215.81|219.36|216.96|214.82|212.42|0
1653590400000|2022-05-26 18:40:00|218.4|216|216.23|213.83|219.98|217.58|215.65|213.25|0
1653590700000|2022-05-26 18:45:00|216.04|213.64|216.62|214.22|217.8|215.4|215.06|212.66|0
1653591000000|2022-05-26 18:50:00|216.53|214.13|216.42|214.02|217.4|215|214.66|212.26|0
1653591300000|2022-05-26 18:55:00|216.62|214.22|215.24|212.84|216.81|214.41|213.68|211.28|0
1653591600000|2022-05-26 19:00:00|215.63|213.23|220.55|218.15|222.14|219.74|214.85|212.45|0
1653591900000|2022-05-26 19:05:00|220.75|218.35|216.01|213.61|221.14|218.74|215.03|212.63|0
1653592200000|2022-05-26 19:10:00|216.21|213.81|218.86|216.46|220.14|217.74|216.01|213.61|0
1653592500000|2022-05-26 19:15:00|218.96|216.56|222.72|220.32|226.31|223.91|217.97|215.57|0
1653592800000|2022-05-26 19:20:00|222.92|220.52|224.41|222.01|226.91|224.51|221.92|219.52|0
1653593100000|2022-05-26 19:25:00|224.5|222.1|222.11|219.71|226.5|224.1|220.33|217.93|0
1653593400000|2022-05-26 19:30:00|222.71|220.31|219.53|217.13|223.5|221.1|218.94|216.54|0
1653593700000|2022-05-26 19:35:00|219.73|217.33|217.75|215.35|222.3|219.9|217.36|214.96|0
1653594000000|2022-05-26 19:40:00|218.14|215.74|213.24|210.84|218.34|215.94|213.24|210.84|0
1653594300000|2022-05-26 19:45:00|212.85|210.45|209.93|207.53|214.8|212.4|209.93|207.53|0
1653594600000|2022-05-26 19:50:00|207.99|205.59|218.54|216.14|218.54|216.14|207.8|205.4|0
1653594900000|2022-05-26 19:55:00|219.14|216.74|221.32|218.92|222.92|220.52|217.16|214.76|0
1653595200000|2022-05-26 20:00:00|220.72|218.32|224.3|221.9|224.3|221.9|220.72|218.32|0
1653595500000|2022-05-26 20:05:00|224.5|222.1|225.5|223.1|227.32|224.92|224.5|222.1|0
1653595800000|2022-05-26 20:10:00|225.1|222.7|225.9|223.5|226.41|224.01|224.29|221.89|0
1653596100000|2022-05-26 20:15:00|226.54|223.66|225.73|222.85|226.54|223.66|224.13|221.25|0
1653596400000|2022-05-26 20:20:00|225.84|222.96|226.24|223.36|226.33|223.45|224.93|222.05|0
1653596700000|2022-05-26 20:25:00|226.33|223.45|225.12|222.24|226.33|223.45|224.72|221.84|0
1653597000000|2022-05-26 20:30:00|225.32|222.44|224.31|221.43|225.72|222.84|224.21|221.33|0
1653597300000|2022-05-26 20:35:00|224.51|221.63|224.3|221.42|224.91|222.03|224.11|221.23|0
1653597600000|2022-05-26 20:40:00|224.51|221.63|224.1|221.22|224.71|221.83|223.9|221.02|0
1653597900000|2022-05-26 20:45:00|224.5|221.62|224.3|221.42|224.9|222.02|224.09|221.21|0
1653598200000|2022-05-26 20:50:00|224.29|221.41|224.09|221.21|225.5|222.62|224.09|221.21|0
1653598500000|2022-05-26 20:55:00|224.49|221.61|223.99|221.11|224.49|221.61|223.39|220.51|0
1653598800000|2022-05-26 21:00:00|224.14|221.26|223.61|220.73|224.14|221.26|223.44|220.56|0
1653599100000|2022-05-26 21:05:00|223.53|220.65|223.11|220.23|223.53|220.65|222.79|219.91|0
1653599400000|2022-05-26 21:10:00|223.17|220.29|223.77|220.89|223.89|221.01|223.11|220.23|0
1653599700000|2022-05-26 21:15:00|223.75|220.87|224.71|221.83|224.79|221.91|223.69|220.81|0
1653600000000|2022-05-26 21:20:00|224.68|221.8|224.53|221.65|224.82|221.94|224.41|221.53|0
1653600300000|2022-05-26 21:25:00|224.55|221.67|224.34|221.46|224.64|221.76|224.23|221.35|0
1653600600000|2022-05-26 21:30:00|224.25|221.37|223.95|221.07|224.25|221.37|223.95|221.07|0
1653600900000|2022-05-26 21:35:00|223.98|221.1|223.98|221.1|224.04|221.16|223.84|220.96|0
1653601200000|2022-05-26 21:40:00|224.1|221.22|224.1|221.22|224.1|221.22|223.83|220.95|0
1653601500000|2022-05-26 21:45:00|223.92|221.04|224.24|221.36|224.24|221.36|223.92|221.04|0
1653601800000|2022-05-26 21:50:00|224.15|221.27|224.41|221.53|224.73|221.85|224.03|221.15|0
1653602100000|2022-05-26 21:55:00|224.55|221.67|225.64|222.76|225.69|222.81|224.23|221.35|0
1653602400000|2022-05-26 22:00:00|226.14|223.26|224.53|221.65|226.64|223.76|223.93|221.05|0
1653602700000|2022-05-26 22:05:00|224.33|221.45|222.52|219.64|225.03|222.15|222.32|219.44|0
1653603000000|2022-05-26 22:10:00|222.11|219.23|222.01|219.13|223.72|220.84|221.61|218.73|0
1653603300000|2022-05-26 22:15:00|221.81|218.93|220.2|217.32|221.91|219.03|220.2|217.32|0
1653603600000|2022-05-26 22:20:00|220.4|217.52|219.2|216.32|220.4|217.52|218.61|215.73|0
1653603900000|2022-05-26 22:25:00|219|216.12|221.39|218.51|221.59|218.71|218.51|215.63|0
1653604200000|2022-05-26 22:30:00|220.99|218.11|222.39|219.51|222.59|219.71|220.39|217.51|0
1653604500000|2022-05-26 22:35:00|222.59|219.71|222.98|220.1|222.98|220.1|222.09|219.21|0
1653604800000|2022-05-26 22:40:00|222.78|219.9|220.38|217.5|222.98|220.1|220.38|217.5|0
1653605100000|2022-05-26 22:45:00|220.18|217.3|221.77|218.89|222.18|219.3|220.18|217.3|0
1653605400000|2022-05-26 22:50:00|221.57|218.69|221.37|218.49|221.97|219.09|220.77|217.89|0
1653605700000|2022-05-26 22:55:00|221.57|218.69|221.47|218.59|222.17|219.29|221.36|218.48|0
1653606000000|2022-05-26 23:00:00|221.27|218.39|222.26|219.38|222.56|219.68|221.27|218.39|0
1653606300000|2022-05-26 23:05:00|222.16|219.28|221.15|218.27|222.36|219.48|220.75|217.87|0
1653606600000|2022-05-26 23:10:00|221.35|218.47|221.15|218.27|221.35|218.47|220.45|217.57|0
1653606900000|2022-05-26 23:15:00|221.25|218.37|221.94|219.06|222.14|219.26|220.55|217.67|0
1653607200000|2022-05-26 23:20:00|221.74|218.86|220.94|218.06|221.74|218.86|220.74|217.86|0
1653607500000|2022-05-26 23:25:00|220.84|217.96|219.93|217.05|220.94|218.06|219.74|216.86|0
1653607800000|2022-05-26 23:30:00|220.13|217.25|219.13|216.25|220.33|217.45|219.13|216.25|0
1653608100000|2022-05-26 23:35:00|219.24|216.36|218.53|215.65|219.33|216.45|218.44|215.56|0
1653608400000|2022-05-26 23:40:00|218.13|215.25|218.43|215.55|218.73|215.85|217.93|215.05|0
1653608700000|2022-05-26 23:45:00|218.33|215.45|218.52|215.64|218.52|215.64|217.33|214.45|0
1653609000000|2022-05-26 23:50:00|218.03|215.15|218.52|215.64|219.51|216.63|217.92|215.04|0
1653609300000|2022-05-26 23:55:00|218.51|215.63|219.21|216.33|219.21|216.33|218.22|215.34|0
1653609600000|2022-05-27 00:00:00|219.11|216.23|218.5|215.62|219.7|216.82|217.12|214.24|0
1653609900000|2022-05-27 00:05:00|218.31|215.43|219.3|216.42|219.5|216.62|217.51|214.63|0
1653610200000|2022-05-27 00:10:00|219.5|216.62|220.79|217.91|221.19|218.31|219.1|216.22|0
1653610500000|2022-05-27 00:15:00|220.69|217.81|219.68|216.8|221.68|218.8|219.09|216.21|0
1653610800000|2022-05-27 00:20:00|219.49|216.61|219.68|216.8|220.28|217.4|218.99|216.11|0
1653611100000|2022-05-27 00:25:00|219.58|216.7|219.67|216.79|220.27|217.39|219.48|216.6|0
1653611400000|2022-05-27 00:30:00|219.48|216.6|219.57|216.69|219.87|216.99|218.88|216|0
1653611700000|2022-05-27 00:35:00|219.67|216.79|223.27|220.39|223.87|220.99|219.47|216.59|0
1653612000000|2022-05-27 00:40:00|223.17|220.29|228.31|225.43|228.92|226.04|223.17|220.29|0
1653612300000|2022-05-27 00:45:00|228.91|226.03|230.74|227.86|231.35|228.47|228.3|225.42|0
1653612600000|2022-05-27 00:50:00|230.54|227.66|228|225.12|230.54|227.66|227.08|224.2|0
1653612900000|2022-05-27 00:55:00|228.09|225.21|226.98|224.1|228.3|225.42|226.27|223.39|0
1653613200000|2022-05-27 01:00:00|226.87|223.99|226.67|223.79|227.18|224.3|225.46|222.58|0
1653613500000|2022-05-27 01:05:00|226.46|223.58|226.46|223.58|226.87|223.99|225.65|222.77|0
1653613800000|2022-05-27 01:10:00|226.56|223.68|224.84|221.96|227.47|224.59|224.84|221.96|0
1653614100000|2022-05-27 01:15:00|224.95|222.07|223.63|220.75|225.44|222.56|223.63|220.75|0
1653614400000|2022-05-27 01:20:00|223.43|220.55|223.42|220.54|224.63|221.75|223.03|220.15|0
1653614700000|2022-05-27 01:25:00|223.22|220.34|225.43|222.55|225.63|222.75|223.13|220.25|0
1653615000000|2022-05-27 01:30:00|225.03|222.15|224.5|221.62|226.44|223.56|224.5|221.62|0
1653615300000|2022-05-27 01:35:00|224.3|221.42|228.22|225.34|228.72|225.84|223.7|220.82|0
1653615600000|2022-05-27 01:40:00|227.91|225.03|226.9|224.02|228.51|225.63|226.8|223.92|0
1653615900000|2022-05-27 01:45:00|227|224.12|226.29|223.41|227.7|224.82|225.69|222.81|0
1653616200000|2022-05-27 01:50:00|226.09|223.21|224.18|221.3|226.09|223.21|223.08|220.2|0
1653616500000|2022-05-27 01:55:00|224.08|221.2|224.87|221.99|226.08|223.2|223.48|220.6|0
1653616800000|2022-05-27 02:00:00|225.68|222.8|224.47|221.59|225.88|223|224.27|221.39|0
1653617100000|2022-05-27 02:05:00|224.37|221.49|225.26|222.38|226.27|223.39|223.77|220.89|0
1653617400000|2022-05-27 02:10:00|224.86|221.98|226.57|223.69|226.67|223.79|224.86|221.98|0
1653617700000|2022-05-27 02:15:00|226.46|223.58|226.26|223.38|227.27|224.39|225.86|222.98|0
1653618000000|2022-05-27 02:20:00|225.96|223.08|225.35|222.47|226.26|223.38|225.35|222.47|0
1653618300000|2022-05-27 02:25:00|225.25|222.37|226.85|223.97|227.06|224.18|225.15|222.27|0
1653618600000|2022-05-27 02:30:00|226.76|223.88|226.45|223.57|227.05|224.17|225.85|222.97|0
1653618900000|2022-05-27 02:35:00|226.44|223.56|225.64|222.76|227.45|224.57|225.54|222.66|0
1653619200000|2022-05-27 02:40:00|225.84|222.96|227.04|224.16|227.04|224.16|225.84|222.96|0
1653619500000|2022-05-27 02:45:00|227.35|224.47|227.64|224.76|228.25|225.37|226.83|223.95|0
1653619800000|2022-05-27 02:50:00|227.54|224.66|228.24|225.36|228.24|225.36|227.23|224.35|0
1653620100000|2022-05-27 02:55:00|228.04|225.16|227.83|224.95|228.64|225.76|227.43|224.55|0
1653620400000|2022-05-27 03:00:00|227.63|224.75|226.72|223.84|228.03|225.15|226.72|223.84|0
1653620700000|2022-05-27 03:05:00|226.82|223.94|225.81|222.93|227.02|224.14|225.61|222.73|0
1653621000000|2022-05-27 03:10:00|226.01|223.13|225.71|222.83|226.61|223.73|225.4|222.52|0
1653621300000|2022-05-27 03:15:00|226|223.12|225.19|222.31|226.4|223.52|224.8|221.92|0
1653621600000|2022-05-27 03:20:00|225.1|222.22|224.59|221.71|225.1|222.22|223.49|220.61|0
1653621900000|2022-05-27 03:25:00|224.69|221.81|223.08|220.2|224.69|221.81|222.58|219.7|0
1653622200000|2022-05-27 03:30:00|222.98|220.1|223.98|221.1|224.18|221.3|222.98|220.1|0
1653622500000|2022-05-27 03:35:00|224.18|221.3|224.97|222.09|224.97|222.09|223.57|220.69|0
1653622800000|2022-05-27 03:40:00|224.77|221.89|224.47|221.59|224.97|222.09|223.97|221.09|0
1653623100000|2022-05-27 03:45:00|224.27|221.39|224.56|221.68|224.57|221.69|223.96|221.08|0
1653623400000|2022-05-27 03:50:00|224.36|221.48|225.46|222.58|225.67|222.79|224.16|221.28|0
1653623700000|2022-05-27 03:55:00|225.36|222.48|226.56|223.68|226.56|223.68|224.86|221.98|0
1653624000000|2022-05-27 04:00:00|226.36|223.48|225.95|223.07|226.56|223.68|225.95|223.07|0
1653624300000|2022-05-27 04:05:00|225.86|222.98|224.74|221.86|225.95|223.07|224.54|221.66|0
1653624600000|2022-05-27 04:10:00|224.65|221.77|223.74|220.86|224.65|221.77|223.34|220.46|0
1653624900000|2022-05-27 04:15:00|223.53|220.65|223.33|220.45|223.93|221.05|223.33|220.45|0
1653625200000|2022-05-27 04:20:00|223.53|220.65|223.73|220.85|223.73|220.85|223.33|220.45|0
1653625500000|2022-05-27 04:25:00|223.93|221.05|223.52|220.64|223.93|221.05|223.12|220.24|0
1653625800000|2022-05-27 04:30:00|223.32|220.44|223.11|220.23|223.72|220.84|222.32|219.44|0
1653626100000|2022-05-27 04:35:00|222.91|220.03|223.31|220.43|223.51|220.63|222.71|219.83|0
1653626400000|2022-05-27 04:40:00|223.11|220.23|222.01|219.13|223.31|220.43|221.91|219.03|0
1653626700000|2022-05-27 04:45:00|221.91|219.03|222.3|219.42|222.5|219.62|221.5|218.62|0
1653627000000|2022-05-27 04:50:00|222.1|219.22|222.89|220.01|223|220.12|221.9|219.02|0
1653627300000|2022-05-27 04:55:00|222.69|219.81|223.39|220.51|223.39|220.51|222.69|219.81|0
1653627600000|2022-05-27 05:00:00|223.29|220.41|223.48|220.6|224.29|221.41|223.29|220.41|0
1653627900000|2022-05-27 05:05:00|223.59|220.71|223.18|220.3|224.29|221.41|222.48|219.6|0
1653628200000|2022-05-27 05:10:00|223.28|220.4|221.98|219.1|223.28|220.4|221.68|218.8|0
1653628500000|2022-05-27 05:15:00|222.07|219.19|222.07|219.19|222.47|219.59|221.08|218.2|0
1653628800000|2022-05-27 05:20:00|222.27|219.39|223.67|220.79|223.87|220.99|221.97|219.09|0
1653629100000|2022-05-27 05:25:00|223.77|220.89|222.66|219.78|223.87|220.99|222.37|219.49|0
1653629400000|2022-05-27 05:30:00|222.86|219.98|223.76|220.88|223.86|220.98|222.46|219.58|0
1653629700000|2022-05-27 05:35:00|223.66|220.78|224.05|221.17|224.46|221.58|222.85|219.97|0
1653630000000|2022-05-27 05:40:00|223.85|220.97|224.75|221.87|225.45|222.57|223.85|220.97|0
1653630300000|2022-05-27 05:45:00|224.85|221.97|226.66|223.78|227.66|224.78|224.55|221.67|0
1653630600000|2022-05-27 05:50:00|226.65|223.77|227.66|224.78|227.86|224.98|226.65|223.77|0
1653630900000|2022-05-27 05:55:00|227.86|224.98|225.03|222.15|228.47|225.59|225.03|222.15|0
1653631200000|2022-05-27 06:00:00|225.14|222.26|225.23|222.35|227.45|224.57|224.83|221.95|0
1653631500000|2022-05-27 06:05:00|225.03|222.15|227.64|224.76|228.66|225.78|224.93|222.05|0
1653631800000|2022-05-27 06:10:00|227.44|224.56|226.03|223.15|227.85|224.97|225.42|222.54|0
1653632100000|2022-05-27 06:15:00|226.23|223.35|226.22|223.34|226.42|223.54|224.82|221.94|0
1653632400000|2022-05-27 06:20:00|226.42|223.54|226.42|223.54|226.82|223.94|225.01|222.13|0
1653632700000|2022-05-27 06:25:00|226.32|223.44|225.41|222.53|228.24|225.36|225.41|222.53|0
1653633000000|2022-05-27 06:30:00|225.61|222.73|225.6|222.72|227.02|224.14|225.4|222.52|0
1653633300000|2022-05-27 06:35:00|225.51|222.63|226|223.12|226|223.12|225|222.12|0
1653633600000|2022-05-27 06:40:00|225.9|223.02|225.59|222.71|227.21|224.33|225.39|222.51|0
1653633900000|2022-05-27 06:45:00|225.5|222.62|225.19|222.31|225.79|222.91|224.18|221.3|0
1653634200000|2022-05-27 06:50:00|225.29|222.41|221.17|218.29|225.29|222.41|221.17|218.29|0
1653634500000|2022-05-27 06:55:00|220.98|218.1|219.97|217.09|221.77|218.89|219.78|216.9|0
1653634800000|2022-05-27 07:00:00|220.28|217.4|219.48|216.6|221.77|218.89|217.98|215.1|0
1653635100000|2022-05-27 07:05:00|219.33|216.93|220.03|217.63|220.72|218.32|219.13|216.73|0
1653635400000|2022-05-27 07:10:00|219.92|217.52|222.11|219.71|223.82|221.42|217.14|214.74|0
1653635700000|2022-05-27 07:15:00|221.82|219.42|224.72|222.32|225.22|222.82|221.61|219.21|0
1653636000000|2022-05-27 07:20:00|224.92|222.52|223.1|220.7|224.92|222.52|222.71|220.31|0
1653636300000|2022-05-27 07:25:00|223.41|221.01|222.2|219.8|223.91|221.51|220.7|218.3|0
1653636600000|2022-05-27 07:30:00|222.1|219.7|222|219.6|223.8|221.4|220.6|218.2|0
1653636900000|2022-05-27 07:35:00|222.09|219.69|221.29|218.89|222.19|219.79|219.8|217.4|0
1653637200000|2022-05-27 07:40:00|221.49|219.09|221.99|219.59|223.69|221.29|221.09|218.69|0
1653637500000|2022-05-27 07:45:00|222.19|219.79|222.68|220.28|223.39|220.99|221.28|218.88|0
1653637800000|2022-05-27 07:50:00|222.58|220.18|219.88|217.48|222.88|220.48|219.28|216.88|0
1653638100000|2022-05-27 07:55:00|220.08|217.68|221.67|219.27|222.07|219.67|219.48|217.08|0
1653638400000|2022-05-27 08:00:00|221.77|219.37|221.86|219.46|223.27|220.87|221.46|219.06|0
1653638700000|2022-05-27 08:05:00|222.06|219.66|219.26|216.86|222.66|220.26|218.87|216.47|0
1653639000000|2022-05-27 08:10:00|219.46|217.06|218.26|215.86|221.16|218.76|217.67|215.27|0
1653639300000|2022-05-27 08:15:00|218.46|216.06|218.86|216.46|219.65|217.25|215.69|213.29|0
1653639600000|2022-05-27 08:20:00|218.66|216.26|215.09|212.69|218.76|216.36|214.89|212.49|0
1653639900000|2022-05-27 08:25:00|214.89|212.49|211.47|209.07|215.09|212.69|211.36|208.96|0
1653640200000|2022-05-27 08:30:00|211.17|208.77|208.81|206.41|211.17|208.77|208.03|205.63|0
1653640500000|2022-05-27 08:35:00|208.91|206.51|210.37|207.97|210.37|207.97|207.74|205.34|0
1653640800000|2022-05-27 08:40:00|210.28|207.88|210.95|208.55|211.35|208.95|209|206.6|0
1653641100000|2022-05-27 08:45:00|211.06|208.66|212.52|210.12|212.72|210.32|211.06|208.66|0
1653641400000|2022-05-27 08:50:00|212.43|210.03|211.73|209.33|213.51|211.11|211.53|209.13|0
1653641700000|2022-05-27 08:55:00|211.53|209.13|209.57|207.17|212.03|209.63|209.37|206.97|0
1653642000000|2022-05-27 09:00:00|209.47|207.07|213.3|210.9|213.49|211.09|209.28|206.88|0
1653642300000|2022-05-27 09:05:00|213.49|211.09|213.29|210.89|214.19|211.79|212.7|210.3|0
1653642600000|2022-05-27 09:10:00|213.39|210.99|214.58|212.18|214.67|212.27|213.29|210.89|0
1653642900000|2022-05-27 09:15:00|214.87|212.47|213.08|210.68|214.97|212.57|213.08|210.68|0
1653643200000|2022-05-27 09:20:00|213.19|210.79|213.08|210.68|213.67|211.27|212.59|210.19|0
1653643500000|2022-05-27 09:25:00|213.28|210.88|210.91|208.51|213.47|211.07|210.62|208.22|0
1653643800000|2022-05-27 09:30:00|211.1|208.7|210.9|208.5|212.28|209.88|209.73|207.33|0
1653644100000|2022-05-27 09:35:00|211.1|208.7|209.92|207.52|211.49|209.09|209.72|207.32|0
1653644400000|2022-05-27 09:40:00|210.11|207.71|209.13|206.73|210.11|207.71|208.35|205.95|0
1653644700000|2022-05-27 09:45:00|209.32|206.92|208.34|205.94|210.3|207.9|207.75|205.35|0
1653645000000|2022-05-27 09:50:00|207.95|205.55|206|203.6|207.95|205.55|206|203.6|0
1653645300000|2022-05-27 09:55:00|205.61|203.21|204.99|202.59|205.8|203.4|202.9|200.5|0
1653645600000|2022-05-27 10:00:00|204.79|202.39|208.1|205.7|210.06|207.66|204.79|202.39|0
1653645900000|2022-05-27 10:05:00|208.29|205.89|211.62|209.22|211.62|209.22|208|205.6|0
1653646200000|2022-05-27 10:10:00|211.42|209.02|209.06|206.66|211.42|209.02|208.67|206.27|0
1653646500000|2022-05-27 10:15:00|208.87|206.47|210.63|208.23|210.63|208.23|208.28|205.88|0
1653646800000|2022-05-27 10:20:00|210.93|208.53|210.03|207.63|211.61|209.21|209.84|207.44|0
1653647100000|2022-05-27 10:25:00|209.94|207.54|209.64|207.24|210.42|208.02|209.05|206.65|0
1653647400000|2022-05-27 10:30:00|209.44|207.04|210.22|207.82|210.81|208.41|209.05|206.65|0
1653647700000|2022-05-27 10:35:00|210.12|207.72|210.41|208.01|211.2|208.8|209.63|207.23|0
1653648000000|2022-05-27 10:40:00|210.61|208.21|210.01|207.61|210.8|208.4|209.04|206.64|0
1653648300000|2022-05-27 10:45:00|209.82|207.42|211.19|208.79|211.38|208.98|209.72|207.32|0
1653648600000|2022-05-27 10:50:00|211.09|208.69|208.04|205.64|212.37|209.97|207.65|205.25|0
1653648900000|2022-05-27 10:55:00|208.24|205.84|206.87|204.47|209.12|206.72|206.48|204.08|0
1653649200000|2022-05-27 11:00:00|207.84|205.44|209.9|207.5|209.99|207.59|207.65|205.25|0
1653649500000|2022-05-27 11:05:00|210.19|207.79|209.59|207.19|210.97|208.57|208.61|206.21|0
1653649800000|2022-05-27 11:10:00|209.79|207.39|209.2|206.8|210.68|208.28|208.41|206.01|0
1653650100000|2022-05-27 11:15:00|209.39|206.99|212.14|209.74|212.73|210.33|208.61|206.21|0
1653650400000|2022-05-27 11:20:00|212.04|209.64|213.32|210.92|214.11|211.71|211.55|209.15|0
1653650700000|2022-05-27 11:25:00|213.52|211.12|211.73|209.33|213.71|211.31|211.54|209.14|0
1653651000000|2022-05-27 11:30:00|211.84|209.44|212.91|210.51|214.2|211.8|211.73|209.33|0
1653651300000|2022-05-27 11:35:00|212.71|210.31|213.41|211.01|214.29|211.89|212.42|210.02|0
1653651600000|2022-05-27 11:40:00|213.5|211.1|211.32|208.92|213.5|211.1|210.54|208.14|0
1653651900000|2022-05-27 11:45:00|211.23|208.83|213.89|211.49|214.48|212.08|211.13|208.73|0
1653652200000|2022-05-27 11:50:00|214.19|211.79|217.56|215.16|218.36|215.96|213.69|211.29|0
1653652500000|2022-05-27 11:55:00|217.36|214.96|217.96|215.56|218.66|216.26|217.16|214.76|0
1653652800000|2022-05-27 12:00:00|217.76|215.36|214.58|212.18|218.95|216.55|214.58|212.18|0
1653653100000|2022-05-27 12:05:00|214.38|211.98|211.61|209.21|214.38|211.98|211.42|209.02|0
1653653400000|2022-05-27 12:10:00|211.42|209.02|212|209.6|212.3|209.9|210.43|208.03|0
1653653700000|2022-05-27 12:15:00|212.2|209.8|213.77|211.37|213.77|211.37|212.2|209.8|0
1653654000000|2022-05-27 12:20:00|213.38|210.98|212.19|209.79|213.97|211.57|211.21|208.81|0
1653654300000|2022-05-27 12:25:00|212.29|209.89|214.16|211.76|214.46|212.06|211.99|209.59|0
1653654600000|2022-05-27 12:30:00|213.96|211.56|209.23|206.83|216.93|214.53|207.48|205.08|0
1653654900000|2022-05-27 12:35:00|208.45|206.05|201.28|198.88|209.53|207.13|200.71|198.31|0
1653655200000|2022-05-27 12:40:00|201.57|199.17|201.28|198.88|202.82|200.42|200.8|198.4|0
1653655500000|2022-05-27 12:45:00|201.08|198.68|195.36|192.96|201.28|198.88|193.38|190.98|0
1653655800000|2022-05-27 12:50:00|194.98|192.58|196.88|194.48|197.84|195.44|194.79|192.39|0
1653656100000|2022-05-27 12:55:00|196.69|194.29|196.11|193.71|198.02|195.62|196.11|193.71|0
1653656400000|2022-05-27 13:00:00|195.54|193.14|196.59|194.19|196.87|194.47|194.4|192|0
1653656700000|2022-05-27 13:05:00|196.49|194.09|195.91|193.51|196.77|194.37|194.58|192.18|0
1653657000000|2022-05-27 13:10:00|196.1|193.7|195.9|193.5|197.05|194.65|195.15|192.75|0
1653657300000|2022-05-27 13:15:00|195.71|193.31|198.38|195.98|198.57|196.17|195.14|192.74|0
1653657600000|2022-05-27 13:20:00|198.29|195.89|200.87|198.47|201.26|198.86|198|195.6|0
1653657900000|2022-05-27 13:25:00|200.78|198.38|198.75|196.35|200.78|198.38|198.37|195.97|0
1653658200000|2022-05-27 13:30:00|199.14|196.74|192.66|190.26|199.71|197.31|190.02|187.62|0
1653658500000|2022-05-27 13:35:00|192.84|190.44|184.81|182.41|193.03|190.63|184.26|181.86|0
1653658800000|2022-05-27 13:40:00|184.62|182.22|187.21|184.81|188.52|186.12|181.68|179.28|0
1653659100000|2022-05-27 13:45:00|187.4|185|178.22|175.82|187.4|185|176.76|174.36|0
1653659400000|2022-05-27 13:50:00|177.67|175.27|174.4|172|180.6|178.2|173.85|171.45|0
1653659700000|2022-05-27 13:55:00|174.22|171.82|174.39|171.99|174.94|172.54|170.8|168.4|0
1653660000000|2022-05-27 14:00:00|174.21|171.81|171.5|169.1|176.75|174.35|170.79|168.39|0
1653660300000|2022-05-27 14:05:00|171.24|168.84|173.12|170.72|175.83|173.43|171.15|168.75|0
1653660600000|2022-05-27 14:10:00|172.4|170|170.6|168.2|173.48|171.08|169.88|167.48|0
1653660900000|2022-05-27 14:15:00|170.78|168.38|168.85|166.45|170.78|168.38|168.28|165.88|0
1653661200000|2022-05-27 14:20:00|168.31|165.91|166.35|163.95|168.67|166.27|164.76|162.36|0
1653661500000|2022-05-27 14:25:00|166.53|164.13|169.37|166.97|169.73|167.33|166.17|163.77|0
1653661800000|2022-05-27 14:30:00|168.3|165.9|168.47|166.07|169.19|166.79|166.52|164.12|0
1653662100000|2022-05-27 14:35:00|168.83|166.43|169.36|166.96|169.54|167.14|166.69|164.29|0
1653662400000|2022-05-27 14:40:00|168.82|166.42|171.27|168.87|172.58|170.18|168.82|166.42|0
1653662700000|2022-05-27 14:45:00|171.45|169.05|170.73|168.33|174.14|171.74|170.37|167.97|0
1653663000000|2022-05-27 14:50:00|170.37|167.97|170.9|168.5|172.16|169.76|169.84|167.44|0
1653663300000|2022-05-27 14:55:00|170.72|168.32|175.03|172.63|175.57|173.17|170.19|167.79|0
1653663600000|2022-05-27 15:00:00|174.67|172.27|176.11|173.71|178.12|175.72|173.59|171.19|0
1653663900000|2022-05-27 15:05:00|175.93|173.53|172.5|170.1|177.02|174.62|172.5|170.1|0
1653664200000|2022-05-27 15:10:00|172.32|169.92|169.45|167.05|173.21|170.81|169.27|166.87|0
1653664500000|2022-05-27 15:15:00|169.81|167.41|168.2|165.8|170.52|168.12|166.97|164.57|0
1653664800000|2022-05-27 15:20:00|168.02|165.62|167.84|165.44|169.09|166.69|166.61|164.21|0
1653665100000|2022-05-27 15:25:00|168.02|165.62|168.81|166.41|170.51|168.11|167.66|165.26|0
1653665400000|2022-05-27 15:30:00|168.54|166.14|167.65|165.25|169.07|166.67|166.33|163.93|0
1653665700000|2022-05-27 15:35:00|167.83|165.43|167.86|165.46|170.14|167.74|166.94|164.54|0
1653666000000|2022-05-27 15:40:00|167.68|165.28|165.02|162.62|168.21|165.81|163.43|161.03|0
1653666300000|2022-05-27 15:45:00|165.19|162.79|163.25|160.85|165.72|163.32|162.55|160.15|0
1653666600000|2022-05-27 15:50:00|163.08|160.68|163.6|161.2|164.12|161.72|162.2|159.8|0
1653666900000|2022-05-27 15:55:00|163.77|161.37|163.06|160.66|164.65|162.25|162.89|160.49|0
1653667200000|2022-05-27 16:00:00|162.89|160.49|161.66|159.26|163.06|160.66|160.79|158.39|0
1653667500000|2022-05-27 16:05:00|161.83|159.43|162.35|159.95|163.58|161.18|161.31|158.91|0
1653667800000|2022-05-27 16:10:00|162.53|160.13|161.12|158.72|162.7|160.3|160.6|158.2|0
1653668100000|2022-05-27 16:15:00|161.3|158.9|163.39|160.99|165.15|162.75|161.12|158.72|0
1653668400000|2022-05-27 16:20:00|163.57|161.17|166.03|163.63|166.2|163.8|163.21|160.81|0
1653668700000|2022-05-27 16:25:00|166.74|164.34|164.08|161.68|166.91|164.51|163.73|161.33|0
1653669000000|2022-05-27 16:30:00|164.35|161.95|165.58|163.18|165.84|163.44|163.37|160.97|0
1653669300000|2022-05-27 16:35:00|165.48|163.08|164.95|162.55|167.43|165.03|164.34|161.94|0
1653669600000|2022-05-27 16:40:00|165.12|162.72|164.24|161.84|165.3|162.9|163.54|161.14|0
1653669900000|2022-05-27 16:45:00|164.06|161.66|167.24|164.84|167.24|164.84|164.06|161.66|0
1653670200000|2022-05-27 16:50:00|167.06|164.66|164.22|161.82|167.95|165.55|164.05|161.65|0
1653670500000|2022-05-27 16:55:00|164.4|162|163.69|161.29|164.4|162|162.46|160.06|0
1653670800000|2022-05-27 17:00:00|163.52|161.12|162.46|160.06|164.57|162.17|162.28|159.88|0
1653671100000|2022-05-27 17:05:00|162.28|159.88|161.23|158.83|163.33|160.93|161.05|158.65|0
1653671400000|2022-05-27 17:10:00|161.58|159.18|162.27|159.87|163.32|160.92|160.88|158.48|0
1653671700000|2022-05-27 17:15:00|162.44|160.04|162.26|159.86|163.67|161.27|161.91|159.51|0
1653672000000|2022-05-27 17:20:00|162.44|160.04|163.84|161.44|165.07|162.67|161.91|159.51|0
1653672300000|2022-05-27 17:25:00|163.66|161.26|163.83|161.43|165.24|162.84|163.3|160.9|0
1653672600000|2022-05-27 17:30:00|163.74|161.34|164.7|162.3|165.06|162.66|162.25|159.85|0
1653672900000|2022-05-27 17:35:00|164.88|162.48|166.11|163.71|166.11|163.71|163.82|161.42|0
1653673200000|2022-05-27 17:40:00|165.93|163.53|166.64|164.24|167.17|164.77|165.49|163.09|0
1653673500000|2022-05-27 17:45:00|166.46|164.06|165.92|163.52|167.35|164.95|165.39|162.99|0
1653673800000|2022-05-27 17:50:00|166.1|163.7|165.03|162.63|166.28|163.88|164.68|162.28|0
1653674100000|2022-05-27 17:55:00|165.21|162.81|163.66|161.26|166.09|163.69|163.66|161.26|0
1653674400000|2022-05-27 18:00:00|163.92|161.52|163.83|161.43|165.25|162.85|162.94|160.54|0
1653674700000|2022-05-27 18:05:00|164|161.6|162.41|160.01|165.78|163.38|162.41|160.01|0
1653675000000|2022-05-27 18:10:00|162.23|159.83|162.93|160.53|163.46|161.06|162.05|159.65|0
1653675300000|2022-05-27 18:15:00|163.11|160.71|160.99|158.59|163.11|160.71|160.99|158.59|0
1653675600000|2022-05-27 18:20:00|161.16|158.76|160.8|158.4|161.51|159.11|160.63|158.23|0
1653675900000|2022-05-27 18:25:00|160.63|158.23|161.85|159.45|162.38|159.98|160.63|158.23|0
1653676200000|2022-05-27 18:30:00|161.68|159.28|160.79|158.39|161.85|159.45|160.79|158.39|0
1653676500000|2022-05-27 18:35:00|161.14|158.74|161.14|158.74|161.84|159.44|159.04|156.64|0
1653676800000|2022-05-27 18:40:00|161.31|158.91|159.9|157.5|162.72|160.32|159.73|157.33|0
1653677100000|2022-05-27 18:45:00|159.73|157.33|159.37|156.97|160.52|158.12|159.03|156.63|0
1653677400000|2022-05-27 18:50:00|159.72|157.32|159.37|156.97|160.24|157.84|158.32|155.92|0
1653677700000|2022-05-27 18:55:00|159.19|156.79|157.45|155.05|159.19|156.79|157.1|154.7|0
1653678000000|2022-05-27 19:00:00|157.97|155.57|154.98|152.58|158.14|155.74|154.98|152.58|0
1653678300000|2022-05-27 19:05:00|154.8|152.4|151.03|148.63|155.15|152.75|150.69|148.29|0
1653678600000|2022-05-27 19:10:00|150.69|148.29|151.36|148.96|152.74|150.34|150.69|148.29|0
1653678900000|2022-05-27 19:15:00|151.19|148.79|150.85|148.45|153.07|150.67|150.85|148.45|0
1653679200000|2022-05-27 19:20:00|150.68|148.28|148.81|146.41|151.52|149.12|148.81|146.41|0
1653679500000|2022-05-27 19:25:00|148.97|146.57|149.27|146.87|149.27|146.87|147.96|145.56|0
1653679800000|2022-05-27 19:30:00|149.44|147.04|150.61|148.21|150.61|148.21|148.09|145.69|0
1653680100000|2022-05-27 19:35:00|150.78|148.38|152.39|149.99|154.18|151.78|150.78|148.38|0
1653680400000|2022-05-27 19:40:00|152.64|150.24|149.58|147.18|153.66|151.26|149.42|147.02|0
1653680700000|2022-05-27 19:45:00|149.25|146.85|151.95|149.55|153.82|151.42|149.08|146.68|0
1653681000000|2022-05-27 19:50:00|151.78|149.38|149.57|147.17|153.99|151.59|149.07|146.67|0
1653681300000|2022-05-27 19:55:00|149.24|146.84|143.41|141.01|149.24|146.84|143.24|140.84|0
1653681600000|2022-05-27 20:00:00|142.91|140.51|143.24|140.84|144.73|142.33|141.77|139.37|0
1653681900000|2022-05-27 20:05:00|143.4|141|140.78|138.38|143.89|141.49|140.29|137.89|0
1653682200000|2022-05-27 20:10:00|141.02|138.62|141.72|139.32|142.62|140.22|139.48|137.08|0
1653956400000|2022-05-31 00:20:00|132.61|130.61|134.02|132.02|134.65|132.65|132.61|130.61|0
1653956700000|2022-05-31 00:25:00|133.86|131.86|135.75|133.75|136.15|134.15|133.86|131.86|0
1653957000000|2022-05-31 00:30:00|136|134|138.79|136.79|139.68|137.68|135.75|133.75|0
1653969600000|2022-05-31 04:00:00|137.69|135.29|137.68|135.28|138.01|135.61|137.68|135.28|0
1653969900000|2022-05-31 04:05:00|137.77|135.37|136.71|134.31|137.77|135.37|136|133.6|0
1653970200000|2022-05-31 04:10:00|136.55|134.15|137.19|134.79|137.35|134.95|136.55|134.15|0
1653970500000|2022-05-31 04:15:00|137.03|134.63|137.66|135.26|137.82|135.42|137.03|134.63|0
1653970800000|2022-05-31 04:20:00|137.5|135.1|138.94|136.54|139.1|136.7|137.5|135.1|0
1653971100000|2022-05-31 04:25:00|139.1|136.7|137.64|135.24|139.1|136.7|137.64|135.24|0
1653971400000|2022-05-31 04:30:00|137.32|134.92|137.56|135.16|138.29|135.89|136.68|134.28|0
1653971700000|2022-05-31 04:35:00|137.63|135.23|137.71|135.31|138.44|136.04|137.07|134.67|0
1653972000000|2022-05-31 04:40:00|137.63|135.23|137.46|135.06|138.27|135.87|137.3|134.9|0
1653972300000|2022-05-31 04:45:00|137.7|135.3|137.21|134.81|137.86|135.46|136.97|134.57|0
1653972600000|2022-05-31 04:50:00|137.05|134.65|136.56|134.16|137.37|134.97|136.32|133.92|0
1653972900000|2022-05-31 04:55:00|136.64|134.24|136.95|134.55|137.44|135.04|136.48|134.08|0
1653973200000|2022-05-31 05:00:00|136.63|134.23|136.62|134.22|137.27|134.87|135.83|133.43|0
1653973500000|2022-05-31 05:05:00|136.55|134.15|137.02|134.62|137.42|135.02|135.98|133.58|0
1653973800000|2022-05-31 05:10:00|136.94|134.54|136.69|134.29|137.9|135.5|136.37|133.97|0
1653974100000|2022-05-31 05:15:00|136.77|134.37|136.92|134.52|137.17|134.77|136.37|133.97|0
1653974400000|2022-05-31 05:20:00|137|134.6|135.79|133.39|137.56|135.16|135.48|133.08|0
1653974700000|2022-05-31 05:25:00|135.88|133.48|135.15|132.75|136.59|134.19|135.15|132.75|0
1653975000000|2022-05-31 05:30:00|135.23|132.83|134.82|132.42|135.38|132.98|134.51|132.11|0
1653975300000|2022-05-31 05:35:00|134.66|132.26|136.89|134.49|137.21|134.81|134.51|132.11|0
1653975600000|2022-05-31 05:40:00|137.21|134.81|137.52|135.12|137.68|135.28|136.56|134.16|0
1653975900000|2022-05-31 05:45:00|137.61|135.21|137.84|135.44|138.16|135.76|137.36|134.96|0
1653976200000|2022-05-31 05:50:00|137.67|135.27|138.96|136.56|139.44|137.04|136.87|134.47|0
1653976500000|2022-05-31 05:55:00|138.88|136.48|138.62|136.22|138.88|136.48|136.06|133.66|0
1653976800000|2022-05-31 06:00:00|138.79|136.39|139.91|137.51|139.91|137.51|137.65|135.25|0
1653977100000|2022-05-31 06:05:00|139.83|137.43|141.04|138.64|141.86|139.46|138.13|135.73|0
1653977400000|2022-05-31 06:10:00|141.37|138.97|142.01|139.61|142.75|140.35|140.87|138.47|0
1653977700000|2022-05-31 06:15:00|142.18|139.78|143.65|141.25|146.13|143.73|141.52|139.12|0
1653978000000|2022-05-31 06:20:00|144.06|141.66|142.49|140.09|144.3|141.9|142.49|140.09|0
1653978300000|2022-05-31 06:25:00|142.65|140.25|140.61|138.21|142.65|140.25|140.36|137.96|0
1653978600000|2022-05-31 06:30:00|140.52|138.12|140.27|137.87|140.85|138.45|139.87|137.47|0
1653978900000|2022-05-31 06:35:00|140.19|137.79|142.63|140.23|142.79|140.39|140.03|137.63|0
1653979200000|2022-05-31 06:40:00|142.47|140.07|146.26|143.86|146.26|143.86|141.81|139.41|0
1653979500000|2022-05-31 06:45:00|146.09|143.69|150.11|147.71|150.28|147.88|145.59|143.19|0
1653979800000|2022-05-31 06:50:00|149.77|147.37|149.09|146.69|151.12|148.72|147.84|145.44|0
1653980100000|2022-05-31 06:55:00|148.92|146.52|147.82|145.42|149.42|147.02|146.74|144.34|0
1653980400000|2022-05-31 07:00:00|148.07|145.67|148.99|146.59|150.42|148.02|146.57|144.17|0
1653980700000|2022-05-31 07:05:00|148.12|146.12|149.81|147.81|153.29|151.29|147.95|145.95|0
1653981000000|2022-05-31 07:10:00|150.07|148.07|151.65|149.65|153.34|151.34|149.3|147.3|0
1653981300000|2022-05-31 07:15:00|151.31|149.31|155.3|153.3|155.39|153.39|150.8|148.8|0
1653981600000|2022-05-31 07:20:00|155.38|153.38|152.99|150.99|156.06|154.06|152.82|150.82|0
1653981900000|2022-05-31 07:25:00|152.65|150.65|153.66|151.66|154.35|152.35|151.63|149.63|0
1653982200000|2022-05-31 07:30:00|153.92|151.92|153.31|151.31|155.63|153.63|151.96|149.96|0
1653982500000|2022-05-31 07:35:00|153.48|151.48|156.38|154.38|156.73|154.73|152.46|150.46|0
1653982800000|2022-05-31 07:40:00|156.21|154.21|154.32|152.32|157.93|155.93|154.32|152.32|0
1653983100000|2022-05-31 07:45:00|154.49|152.49|157.4|155.4|157.57|155.57|154.49|152.49|0
1653983400000|2022-05-31 07:50:00|157.06|155.06|156.45|154.45|157.4|155.4|155.5|153.5|0
1653983700000|2022-05-31 07:55:00|156.53|154.53|154.38|152.38|156.53|154.53|153.36|151.36|0
1653984000000|2022-05-31 08:00:00|154.21|152.21|148.37|146.37|154.29|152.29|148.04|146.04|0
1653984300000|2022-05-31 08:05:00|148.21|146.21|147.7|145.7|149.71|147.71|147.7|145.7|0
1653984600000|2022-05-31 08:10:00|148.2|146.2|148.52|146.52|149.53|147.53|147.52|145.52|0
1653984900000|2022-05-31 08:15:00|148.36|146.36|143.38|141.38|148.52|146.52|142.4|140.4|0
1653985200000|2022-05-31 08:20:00|143.05|141.05|142.07|140.07|143.87|141.87|141.34|139.34|0
1653985500000|2022-05-31 08:25:00|142.23|140.23|140.59|138.59|143.21|141.21|139.79|137.79|0
1653985800000|2022-05-31 08:30:00|140.27|138.27|141.07|139.07|141.97|139.97|140.1|138.1|0
1653986100000|2022-05-31 08:35:00|141.16|139.16|140.41|138.41|142.7|140.7|140.09|138.09|0
1653986400000|2022-05-31 08:40:00|140.09|138.09|139.11|137.11|140.25|138.25|137.35|135.35|0
1653986700000|2022-05-31 08:45:00|139.2|137.2|141.3|139.3|142.03|140.03|138.55|136.55|0
1653987000000|2022-05-31 08:50:00|141.05|139.05|141.36|139.36|141.78|139.78|140.32|138.32|0
1653987300000|2022-05-31 08:55:00|141.29|139.29|142.99|140.99|143.98|141.98|140.47|138.47|0
1653987600000|2022-05-31 09:00:00|142.83|140.83|148.03|146.03|149.12|147.12|142.83|140.83|0
1653987900000|2022-05-31 09:05:00|148.11|146.11|150.62|148.62|150.62|148.62|148.11|146.11|0
1653988200000|2022-05-31 09:10:00|150.79|148.79|153.16|151.16|153.5|151.5|149.95|147.95|0
1653988500000|2022-05-31 09:15:00|153.33|151.33|152.9|150.9|154.52|152.52|152.13|150.13|0
1653988800000|2022-05-31 09:20:00|152.98|150.98|157.25|155.25|157.25|155.25|149.93|147.93|0
1653989100000|2022-05-31 09:25:00|157.43|155.43|153.81|151.81|157.43|155.43|153.47|151.47|0
1653989400000|2022-05-31 09:30:00|153.64|151.64|156.55|154.55|156.98|154.98|152.37|150.37|0
1653989700000|2022-05-31 09:35:00|156.81|154.81|162.46|160.46|162.81|160.81|156.38|154.38|0
1653990000000|2022-05-31 09:40:00|162.28|160.28|164.21|162.21|166.08|164.08|161.06|159.06|0
1653990300000|2022-05-31 09:45:00|164.57|162.57|162.62|160.62|164.57|162.57|160.35|158.35|0
1653990600000|2022-05-31 09:50:00|162.8|160.8|162.44|160.44|163.67|161.67|161.65|159.65|0
1653990900000|2022-05-31 09:55:00|162.61|160.61|161.2|159.2|162.88|160.88|160.42|158.42|0
1653991200000|2022-05-31 10:00:00|161.38|159.38|163.83|161.83|164.81|162.81|160.94|158.94|0
1653991500000|2022-05-31 10:05:00|163.65|161.65|162.24|160.24|166.05|164.05|162.16|160.16|0
1653991800000|2022-05-31 10:10:00|162.59|160.59|161.88|159.88|163.29|161.29|160.83|158.83|0
1653992100000|2022-05-31 10:15:00|161.97|159.97|162.05|160.05|162.22|160.22|160.22|158.22|0
1653992400000|2022-05-31 10:20:00|162.22|160.22|161.69|159.69|163.81|161.81|161.17|159.17|0
1653992700000|2022-05-31 10:25:00|161.86|159.86|161.16|159.16|162.56|160.56|160.29|158.29|0
1653993000000|2022-05-31 10:30:00|161.33|159.33|161.85|159.85|163|161|160.45|158.45|0
1653993300000|2022-05-31 10:35:00|161.76|159.76|156.03|154.03|161.76|159.76|156.03|154.03|0
1653993600000|2022-05-31 10:40:00|156.2|154.2|151.91|149.91|156.55|154.55|151.57|149.57|0
1653993900000|2022-05-31 10:45:00|152.25|150.25|155.42|153.42|156.27|154.27|150.64|148.64|0
1653994200000|2022-05-31 10:50:00|155.25|153.25|157.04|155.04|158.15|156.15|154.65|152.65|0
1653994500000|2022-05-31 10:55:00|157.12|155.12|157.2|155.2|157.63|155.63|155.41|153.41|0
1653994800000|2022-05-31 11:00:00|156.69|154.69|153.35|151.35|156.69|154.69|152.85|150.85|0
1653995100000|2022-05-31 11:05:00|153.01|151.01|150.48|148.48|153.52|151.52|150.31|148.31|0
1653995400000|2022-05-31 11:10:00|150.56|148.56|154.35|152.35|154.7|152.7|148.97|146.97|0
1653995700000|2022-05-31 11:15:00|154.52|152.52|155.88|153.88|156.74|154.74|154.52|152.52|0
1653996000000|2022-05-31 11:20:00|155.71|153.71|156.22|154.22|156.65|154.65|154.34|152.34|0
1653996300000|2022-05-31 11:25:00|156.3|154.3|157.41|155.41|157.76|155.76|156.04|154.04|0
1653996600000|2022-05-31 11:30:00|157.33|155.33|156.03|154.03|157.92|155.92|155.78|153.78|0
1653996900000|2022-05-31 11:35:00|156.37|154.37|154.57|152.57|156.37|154.37|153.13|151.13|0
1653997200000|2022-05-31 11:40:00|155|153|156.36|154.36|157.04|155.04|154.82|152.82|0
1653997500000|2022-05-31 11:45:00|156.18|154.18|156.78|154.78|156.78|154.78|155.67|153.67|0
1653997800000|2022-05-31 11:50:00|156.69|154.69|159.53|157.53|159.79|157.79|156.35|154.35|0
1653998100000|2022-05-31 11:55:00|159.44|157.44|156.5|154.5|159.61|157.61|156.33|154.33|0
1653998400000|2022-05-31 12:00:00|156.42|154.42|161.86|159.86|162.56|160.56|156.16|154.16|0
1653998700000|2022-05-31 12:05:00|162.04|160.04|162.73|160.73|163.61|161.61|161.6|159.6|0
1653999000000|2022-05-31 12:10:00|162.55|160.55|162.02|160.02|163.95|161.95|161.85|159.85|0
1653999300000|2022-05-31 12:15:00|162.29|160.29|160.79|158.79|164.12|162.12|160.27|158.27|0
1653999600000|2022-05-31 12:20:00|160.62|158.62|163.06|161.06|163.06|161.06|160.27|158.27|0
1653999900000|2022-05-31 12:25:00|163.05|161.05|162|160|164.63|162.63|161.3|159.3|0
1654000200000|2022-05-31 12:30:00|162.26|160.26|165.5|163.5|166.04|164.04|162|160|0
1654000500000|2022-05-31 12:35:00|165.15|163.15|164.26|162.26|166.03|164.03|163.21|161.21|0
1654000800000|2022-05-31 12:40:00|163.91|161.91|166.72|164.72|167.43|165.43|163.91|161.91|0
1654001100000|2022-05-31 12:45:00|166.54|164.54|163.37|161.37|167.42|165.42|163.37|161.37|0
1654001400000|2022-05-31 12:50:00|163.55|161.55|164.94|162.94|164.95|162.95|162.68|160.68|0
1654001700000|2022-05-31 12:55:00|164.86|162.86|166.7|164.7|166.87|164.87|163.19|161.19|0
1654002000000|2022-05-31 13:00:00|166.61|164.61|163|161|166.7|164.7|161.44|159.44|0
1654002300000|2022-05-31 13:05:00|162.83|160.83|161.6|159.6|163.17|161.17|160.91|158.91|0
1654002600000|2022-05-31 13:10:00|161.43|159.43|156.43|154.43|161.6|159.6|156.43|154.43|0
1654002900000|2022-05-31 13:15:00|156.26|154.26|158.47|156.47|159.43|157.43|156.26|154.26|0
1654003200000|2022-05-31 13:20:00|158.65|156.65|157.09|155.09|159.33|157.33|156.59|154.59|0
1654003500000|2022-05-31 13:25:00|157.27|155.27|155.72|153.72|157.44|155.44|153.01|151.01|0
1654003800000|2022-05-31 13:30:00|156.57|154.57|170.66|168.66|170.66|168.66|154.48|152.48|0
1654004100000|2022-05-31 13:35:00|171.38|169.38|174.59|172.59|175.86|173.86|167.8|165.8|0
1654004400000|2022-05-31 13:40:00|175.41|173.41|178.22|176.22|179.87|177.87|174.59|172.59|0
1654004700000|2022-05-31 13:45:00|176.58|174.58|178.23|176.23|178.23|176.23|172.27|170.27|0
1654005000000|2022-05-31 13:50:00|177.68|175.68|172.85|170.85|177.86|175.86|171.24|169.24|0
1654005300000|2022-05-31 13:55:00|172.67|170.67|172.16|170.16|172.97|170.97|167.6|165.6|0
1654005600000|2022-05-31 14:00:00|172.52|170.52|178.61|176.61|178.61|176.61|169.73|167.73|0
1654005900000|2022-05-31 14:05:00|178.43|176.43|180.81|178.81|180.81|178.81|174.41|172.41|0
1654006200000|2022-05-31 14:10:00|181.18|179.18|172.95|170.95|181.18|179.18|172.59|170.59|0
1654006500000|2022-05-31 14:15:00|172.32|170.32|167.74|165.74|172.95|170.95|167.74|165.74|0
1654006800000|2022-05-31 14:20:00|167.12|165.12|164.64|162.64|167.21|165.21|159.49|157.49|0
1654007100000|2022-05-31 14:25:00|164.55|162.55|167.29|165.29|167.91|165.91|161.25|159.25|0
1654007400000|2022-05-31 14:30:00|167.65|165.65|163.08|161.08|167.65|165.65|158.61|156.61|0
1654007700000|2022-05-31 14:35:00|163.44|161.44|163.7|161.7|166.11|164.11|160.87|158.87|0
1654008000000|2022-05-31 14:40:00|163.25|161.25|157.79|155.79|163.97|161.97|156.74|154.74|0
1654008300000|2022-05-31 14:45:00|157.44|155.44|160.41|158.41|160.94|158.94|154.66|152.66|0
1654008600000|2022-05-31 14:50:00|160.59|158.59|157.6|155.6|161.11|159.11|156.56|154.56|0
1654008900000|2022-05-31 14:55:00|157.08|155.08|158.46|156.46|160.93|158.93|156.3|154.3|0
1654009200000|2022-05-31 15:00:00|158.64|156.64|154.98|152.98|158.99|156.99|154.29|152.29|0
1654009500000|2022-05-31 15:05:00|154.81|152.81|162.6|160.6|165.17|163.17|153.94|151.94|0
1654009800000|2022-05-31 15:10:00|162.13|160.13|167.05|165.05|167.23|165.23|161.15|159.15|0
1654010100000|2022-05-31 15:15:00|167.59|165.59|167.41|165.41|167.95|165.95|165.07|163.07|0
1654010400000|2022-05-31 15:20:00|168.13|166.13|166.31|164.31|168.13|166.13|163.45|161.45|0
1654010700000|2022-05-31 15:25:00|165.95|163.95|166.31|164.31|167.76|165.76|162.9|160.9|0
1654011000000|2022-05-31 15:30:00|167.21|165.21|165.68|163.68|168.24|166.24|163.33|161.33|0
1654011300000|2022-05-31 15:35:00|166.23|164.23|158.49|156.49|166.78|164.78|158.49|156.49|0
1654011600000|2022-05-31 15:40:00|158.31|156.31|157.42|155.42|160.99|158.99|155.83|153.83|0
1654011900000|2022-05-31 15:45:00|157.06|155.06|152.84|150.84|157.24|155.24|152.32|150.32|0
1654012200000|2022-05-31 15:50:00|153.19|151.19|147.9|145.9|153.19|151.19|147.05|145.05|0
1654012500000|2022-05-31 15:55:00|147.73|145.73|145.52|143.52|147.9|145.9|143.5|141.5|0
1654012800000|2022-05-31 16:00:00|145.18|143.18|137.5|135.5|145.35|143.35|137.5|135.5|0
1654013100000|2022-05-31 16:05:00|137.59|135.59|141.67|139.67|141.67|139.67|137.59|135.59|0
1654013400000|2022-05-31 16:10:00|141.84|139.84|145.56|143.56|145.56|143.56|140.32|138.32|0
1654013700000|2022-05-31 16:15:00|145.73|143.73|146.75|144.75|150.04|148.04|144.71|142.71|0
1654014000000|2022-05-31 16:20:00|146.58|144.58|149.33|147.33|151.25|149.25|146.58|144.58|0
1654014300000|2022-05-31 16:25:00|149.51|147.51|145.54|143.54|149.51|147.51|145.54|143.54|0
1654014600000|2022-05-31 16:30:00|145.37|143.37|144.51|142.51|147.08|145.08|144.51|142.51|0
1654014900000|2022-05-31 16:35:00|144.17|142.17|139.61|137.61|144.5|142.5|139.27|137.27|0
1654015200000|2022-05-31 16:40:00|139.44|137.44|139.1|137.1|140.28|138.28|136.61|134.61|0
1654015500000|2022-05-31 16:45:00|138.93|136.93|139.43|137.43|140.94|138.94|137.27|135.27|0
1654015800000|2022-05-31 16:50:00|139.59|137.59|137.42|135.42|139.93|137.93|136.76|134.76|0
1654016100000|2022-05-31 16:55:00|137.26|135.26|139.74|137.74|140.25|138.25|136.02|134.02|0
1654016400000|2022-05-31 17:00:00|140.25|138.25|144.12|142.12|146|144|138.58|136.58|0
1654016700000|2022-05-31 17:05:00|143.61|141.61|137.73|135.73|143.78|141.78|136.74|134.74|0
1654017000000|2022-05-31 17:10:00|137.9|135.9|141.57|139.57|142.07|140.07|137.9|135.9|0
1654017300000|2022-05-31 17:15:00|141.4|139.4|146.84|144.84|148.56|146.56|141.4|139.4|0
1654017600000|2022-05-31 17:20:00|146.32|144.32|148.03|146.03|148.9|146.9|145.98|143.98|0
1654017900000|2022-05-31 17:25:00|148.38|146.38|147.68|145.68|150.11|148.11|145.45|143.45|0
1654018200000|2022-05-31 17:30:00|148.03|146.03|141.2|139.2|148.54|146.54|141.2|139.2|0
1654018500000|2022-05-31 17:35:00|141.37|139.37|142.97|140.97|144.58|142.58|139.52|137.52|0
1654018800000|2022-05-31 17:40:00|142.71|140.71|139.51|137.51|143.73|141.73|139.51|137.51|0
1654019100000|2022-05-31 17:45:00|139.68|137.68|140.84|138.84|142.53|140.53|138.5|136.5|0
1654019400000|2022-05-31 17:50:00|140.93|138.93|136.5|134.5|141.51|139.51|134.53|132.53|0
1654019700000|2022-05-31 17:55:00|136.17|134.17|132.24|130.24|136.67|134.67|132.08|130.08|0
1654020000000|2022-05-31 18:00:00|133.05|131.05|134.51|132.51|135.18|133.18|131.26|129.26|0
1654020300000|2022-05-31 18:05:00|135.5|133.5|134.67|132.67|137.56|135.56|134.01|132.01|0
1654020600000|2022-05-31 18:10:00|134.34|132.34|134.33|132.33|136.14|134.14|133.2|131.2|0
1654020900000|2022-05-31 18:15:00|134.66|132.66|133.02|131.02|135.48|133.48|132.86|130.86|0
1654021200000|2022-05-31 18:20:00|132.53|130.53|136.62|134.62|139.12|137.12|132.04|130.04|0
1654021500000|2022-05-31 18:25:00|136.79|134.79|137.94|135.94|140.62|138.62|136.46|134.46|0
1654021800000|2022-05-31 18:30:00|138.11|136.11|139.77|137.77|140.27|138.27|136.61|134.61|0
1654022100000|2022-05-31 18:35:00|139.6|137.6|138.76|136.76|140.77|138.77|137.1|135.1|0
1654022400000|2022-05-31 18:40:00|138.42|136.42|145.51|143.51|146.02|144.02|138.42|136.42|0
1654022700000|2022-05-31 18:45:00|146.19|144.19|151.38|149.38|154.02|152.02|146.19|144.19|0
1654023000000|2022-05-31 18:50:00|151.73|149.73|157.76|155.76|157.94|155.94|149.64|147.64|0
1654023300000|2022-05-31 18:55:00|158.12|156.12|154.93|152.93|161.15|159.15|153.71|151.71|0
1654023600000|2022-05-31 19:00:00|155.28|153.28|157.39|155.39|162.39|160.39|154.93|152.93|0
1654023900000|2022-05-31 19:05:00|157.57|155.57|151.95|149.95|160.59|158.59|151.6|149.6|0
1654024200000|2022-05-31 19:10:00|152.64|150.64|151.94|149.94|156.59|154.59|151.94|149.94|0
1654024500000|2022-05-31 19:15:00|150.9|148.9|151.76|149.76|152.45|150.45|145.24|143.24|0
1654024800000|2022-05-31 19:20:00|151.67|149.67|146.93|144.93|152.1|150.1|145.4|143.4|0
1654025100000|2022-05-31 19:25:00|146.76|144.76|144.71|142.71|148.98|146.98|144.54|142.54|0
1654025400000|2022-05-31 19:30:00|145.22|143.22|139.79|137.79|145.22|143.22|138.78|136.78|0
1654025700000|2022-05-31 19:35:00|140.12|138.12|141.8|139.8|143.5|141.5|139.45|137.45|0
1654026000000|2022-05-31 19:40:00|141.97|139.97|147.78|145.78|147.95|145.95|139.94|137.94|0
1654026300000|2022-05-31 19:45:00|148.3|146.3|147.77|145.77|149.86|147.86|144.51|142.51|0
1654026600000|2022-05-31 19:50:00|145.7|143.7|150.55|148.55|151.07|149.07|140.1|138.1|0
1654026900000|2022-05-31 19:55:00|150.37|148.37|152.82|150.82|158.16|156.16|150.37|148.37|0
1654027200000|2022-05-31 20:00:00|155.83|153.83|158.69|156.69|158.87|156.87|152.74|150.74|0
1654027500000|2022-05-31 20:05:00|158.78|156.78|158.86|156.86|161.03|159.03|157.96|155.96|0
1654027800000|2022-05-31 20:10:00|158.68|156.68|156.58|154.58|158.68|156.68|152.63|150.63|0
1654028100000|2022-05-31 20:15:00|156.42|154.02|156.42|154.02|158.13|155.73|156.06|153.66|0
1654028400000|2022-05-31 20:20:00|156.59|154.19|155.79|153.39|156.95|154.55|155.79|153.39|0
1654028700000|2022-05-31 20:25:00|155.7|153.3|155.15|152.75|158.56|156.16|155.15|152.75|0
1654029000000|2022-05-31 20:30:00|154.98|152.58|156.04|153.64|156.93|154.53|154.98|152.58|0
1654029300000|2022-05-31 20:35:00|156.22|153.82|155.32|152.92|156.57|154.17|155.32|152.92|0
1654029600000|2022-05-31 20:40:00|155.5|153.1|155.13|152.73|155.67|153.27|154.42|152.02|0
1654029900000|2022-05-31 20:45:00|154.78|152.38|154.06|151.66|156.02|153.62|154.06|151.66|0
1654030200000|2022-05-31 20:50:00|154.24|151.84|154.05|151.65|154.32|151.92|153.17|150.77|0
1654030500000|2022-05-31 20:55:00|154.23|151.83|154.32|151.92|155.12|152.72|153.87|151.47|0
1654030800000|2022-05-31 21:00:00|154.66|152.26|154.68|152.28|154.97|152.57|154.65|152.25|0
1654031100000|2022-05-31 21:05:00|154.67|152.27|155.11|152.71|155.11|152.71|154.6|152.2|0
1654031400000|2022-05-31 21:10:00|155.03|152.63|154.5|152.1|155.17|152.77|154.4|152|0
1654031700000|2022-05-31 21:15:00|154.4|152|154.45|152.05|154.73|152.33|154.14|151.74|0
1654032000000|2022-05-31 21:20:00|154.5|152.1|154.56|152.16|154.64|152.24|154.49|152.09|0
1654032300000|2022-05-31 21:25:00|154.49|152.09|154.12|151.72|154.61|152.21|154.07|151.67|0
1654032600000|2022-05-31 21:30:00|153.94|151.54|153.62|151.22|153.94|151.54|153.6|151.2|0
1654032900000|2022-05-31 21:35:00|153.57|151.17|153.36|150.96|153.62|151.22|153.33|150.93|0
1654033200000|2022-05-31 21:40:00|153.61|151.21|153.89|151.49|153.9|151.5|153.61|151.21|0
1654033500000|2022-05-31 21:45:00|153.87|151.47|153.89|151.49|154.02|151.62|153.79|151.39|0
1654033800000|2022-05-31 21:50:00|153.94|151.54|153.88|151.48|154.11|151.71|153.85|151.45|0
1654034100000|2022-05-31 21:55:00|153.85|151.45|153.56|151.16|154.01|151.61|153.41|151.01|0
1654034400000|2022-05-31 22:00:00|151.71|149.31|151.43|149.03|152.32|149.92|150.83|148.43|0
1654034700000|2022-05-31 22:05:00|151.26|148.86|151.08|148.68|151.61|149.21|150.47|148.07|0
1654035000000|2022-05-31 22:10:00|151.17|148.77|152.21|149.81|152.65|150.25|151.17|148.77|0
1654035300000|2022-05-31 22:15:00|152.04|149.64|153|150.6|153|150.6|150.89|148.49|0
1654035600000|2022-05-31 22:20:00|152.82|150.42|152.64|150.24|153.17|150.77|152.46|150.06|0
1654035900000|2022-05-31 22:25:00|152.46|150.06|151.92|149.52|153.96|151.56|151.92|149.52|0
1654036200000|2022-05-31 22:30:00|151.75|149.35|151.22|148.82|151.75|149.35|150.69|148.29|0
1654036500000|2022-05-31 22:35:00|151.21|148.81|148.94|146.54|151.39|148.99|148.94|146.54|0
1654036800000|2022-05-31 22:40:00|148.85|146.45|150.32|147.92|150.5|148.1|148.59|146.19|0
1654037100000|2022-05-31 22:45:00|150.24|147.84|147.88|145.48|150.32|147.92|147.53|145.13|0
1654037400000|2022-05-31 22:50:00|147.71|145.31|148.74|146.34|149.09|146.69|147.53|145.13|0
1654037700000|2022-05-31 22:55:00|148.57|146.17|147.17|144.77|148.57|146.17|146.75|144.35|0
1654038000000|2022-05-31 23:00:00|146.65|144.25|147.51|145.11|148.21|145.81|146.48|144.08|0
1654038300000|2022-05-31 23:05:00|147.6|145.2|148.72|146.32|149.24|146.84|147.34|144.94|0
1654038600000|2022-05-31 23:10:00|148.89|146.49|148.36|145.96|149.24|146.84|147.84|145.44|0
1654038900000|2022-05-31 23:15:00|148.28|145.88|148.7|146.3|149.23|146.83|147.93|145.53|0
1654039200000|2022-05-31 23:20:00|148.79|146.39|148|145.6|149.23|146.83|148|145.6|0
1654039500000|2022-05-31 23:25:00|148.18|145.78|146.78|144.38|148.18|145.78|146.78|144.38|0
1654039800000|2022-05-31 23:30:00|146.61|144.21|146.78|144.38|147.12|144.72|146.35|143.95|0
1654040100000|2022-05-31 23:35:00|146.87|144.47|148.85|146.45|148.85|146.45|146.86|144.46|0
1654040400000|2022-05-31 23:40:00|148.59|146.19|145.73|143.33|148.59|146.19|145.73|143.33|0
1654040700000|2022-05-31 23:45:00|145.55|143.15|144.35|141.95|145.73|143.33|144.18|141.78|0
1654041000000|2022-05-31 23:50:00|144.17|141.77|143.65|141.25|144.35|141.95|143.49|141.09|0
1654041300000|2022-05-31 23:55:00|143.48|141.08|143.48|141.08|144.51|142.11|142.97|140.57|0
1654041600000|2022-06-01 00:00:00|143.31|140.91|141.77|139.37|143.48|141.08|141.09|138.69|0
1654041900000|2022-06-01 00:05:00|141.6|139.2|141.25|138.85|141.77|139.37|140.58|138.18|0
1654042200000|2022-06-01 00:10:00|141.17|138.77|141.08|138.68|142.1|139.7|141|138.6|0
1654042500000|2022-06-01 00:15:00|140.91|138.51|142.42|140.02|142.59|140.19|140.74|138.34|0
1654042800000|2022-06-01 00:20:00|142.59|140.19|141.57|139.17|142.68|140.28|141.06|138.66|0
1654043100000|2022-06-01 00:25:00|141.74|139.34|141.56|139.16|141.74|139.34|140.72|138.32|0
1654043400000|2022-06-01 00:30:00|142.07|139.67|141.05|138.65|142.24|139.84|140.88|138.48|0
1654043700000|2022-06-01 00:35:00|141.21|138.81|142.22|139.82|143.08|140.68|141.21|138.81|0
1654044000000|2022-06-01 00:40:00|142.05|139.65|141.54|139.14|142.22|139.82|141.2|138.8|0
1654044300000|2022-06-01 00:45:00|141.37|138.97|141.36|138.96|142.04|139.64|141.2|138.8|0
1654044600000|2022-06-01 00:50:00|141.19|138.79|141.35|138.95|141.7|139.3|141.02|138.62|0
1654044900000|2022-06-01 00:55:00|141.18|138.78|142.19|139.79|142.37|139.97|141.18|138.78|0
1654045200000|2022-06-01 01:00:00|142.53|140.13|141.17|138.77|143.04|140.64|141.17|138.77|0
1654045500000|2022-06-01 01:05:00|141.26|138.86|140.65|138.25|141.67|139.27|140.65|138.25|0
1654045800000|2022-06-01 01:10:00|140.48|138.08|138.79|136.39|140.48|138.08|138.29|135.89|0
1654046100000|2022-06-01 01:15:00|138.46|136.06|138.12|135.72|138.96|136.56|137.62|135.22|0
1654046400000|2022-06-01 01:20:00|137.95|135.55|138.95|136.55|138.95|136.55|137.78|135.38|0
1654046700000|2022-06-01 01:25:00|138.78|136.38|138.94|136.54|139.28|136.88|138.61|136.21|0
1654047000000|2022-06-01 01:30:00|139.11|136.71|140.28|137.88|140.28|137.88|138.77|136.37|0
1654047300000|2022-06-01 01:35:00|140.45|138.05|138.92|136.52|141.63|139.23|138.59|136.19|0
1654047600000|2022-06-01 01:40:00|139.09|136.69|139.84|137.44|140.43|138.03|138.92|136.52|0
1654047900000|2022-06-01 01:45:00|139.76|137.36|139.58|137.18|140.09|137.69|138.41|136.01|0
1654048200000|2022-06-01 01:50:00|139.75|137.35|139.41|137.01|139.75|137.35|138.57|136.17|0
1654048500000|2022-06-01 01:55:00|139.32|136.92|139.73|137.33|139.9|137.5|138.9|136.5|0
1654048800000|2022-06-01 02:00:00|139.82|137.42|140.23|137.83|140.91|138.51|139.82|137.42|0
1654049100000|2022-06-01 02:05:00|140.4|138|141.07|138.67|141.92|139.52|139.89|137.49|0
1654049400000|2022-06-01 02:10:00|141.24|138.84|140.39|137.99|141.24|138.84|140.22|137.82|0
1654049700000|2022-06-01 02:15:00|140.3|137.9|140.04|137.64|140.55|138.15|139.79|137.39|0
1654050000000|2022-06-01 02:20:00|139.96|137.56|140.54|138.14|141.05|138.65|139.12|136.72|0
1654050300000|2022-06-01 02:25:00|140.46|138.06|141.21|138.81|141.38|138.98|140.29|137.89|0
1654050600000|2022-06-01 02:30:00|141.38|138.98|140.86|138.46|141.63|139.23|140.69|138.29|0
1654050900000|2022-06-01 02:35:00|141.03|138.63|140.52|138.12|141.54|139.14|140.35|137.95|0
1654051200000|2022-06-01 02:40:00|140.69|138.29|140.85|138.45|141.19|138.79|140.51|138.11|0
1654051500000|2022-06-01 02:45:00|140.77|138.37|141.52|139.12|141.69|139.29|140.68|138.28|0
1654051800000|2022-06-01 02:50:00|141.69|139.29|143.73|141.33|144.24|141.84|141.26|138.86|0
1654052100000|2022-06-01 02:55:00|143.9|141.5|144.58|142.18|144.92|142.52|143.38|140.98|0
1654052400000|2022-06-01 03:00:00|144.57|142.17|145.43|143.03|146.47|144.07|144.57|142.17|0
1654052700000|2022-06-01 03:05:00|145.34|142.94|146.63|144.23|146.8|144.4|145.25|142.85|0
1654053000000|2022-06-01 03:10:00|146.46|144.06|146.45|144.05|146.97|144.57|145.42|143.02|0
1654053300000|2022-06-01 03:15:00|146.62|144.22|145.58|143.18|146.62|144.22|145.58|143.18|0
1654053600000|2022-06-01 03:20:00|145.75|143.35|145.57|143.17|146.09|143.69|144.37|141.97|0
1654053900000|2022-06-01 03:25:00|145.4|143|145.22|142.82|145.57|143.17|144.53|142.13|0
1654054200000|2022-06-01 03:30:00|145.39|142.99|145.55|143.15|145.73|143.33|145.04|142.64|0
1654054500000|2022-06-01 03:35:00|145.64|143.24|145.72|143.32|146.41|144.01|145.55|143.15|0
1654054800000|2022-06-01 03:40:00|145.55|143.15|145.71|143.31|146.06|143.66|145.2|142.8|0
1654055100000|2022-06-01 03:45:00|145.63|143.23|143.81|141.41|145.63|143.23|143.81|141.41|0
1654055400000|2022-06-01 03:50:00|143.9|141.5|144.49|142.09|144.67|142.27|143.81|141.41|0
1654055700000|2022-06-01 03:55:00|144.32|141.92|144.48|142.08|144.66|142.26|144.32|141.92|0
1654056000000|2022-06-01 04:00:00|144.31|141.91|143.62|141.22|144.48|142.08|143.45|141.05|0
1654056300000|2022-06-01 04:05:00|143.45|141.05|148.45|146.05|148.62|146.22|143.11|140.71|0
1654056600000|2022-06-01 04:10:00|148.1|145.7|148.71|146.31|149.67|147.27|148.1|145.7|0
1654056900000|2022-06-01 04:15:00|148.62|146.22|148.61|146.21|149.49|147.09|148.61|146.21|0
1654057200000|2022-06-01 04:20:00|148.7|146.3|147.73|145.33|148.78|146.38|147.56|145.16|0
1654057500000|2022-06-01 04:25:00|147.9|145.5|146.86|144.46|148.25|145.85|146.68|144.28|0
1654057800000|2022-06-01 04:30:00|146.68|144.28|147.37|144.97|147.37|144.97|146.68|144.28|0
1654058100000|2022-06-01 04:35:00|147.29|144.89|145.63|143.23|147.72|145.32|145.63|143.23|0
1654058400000|2022-06-01 04:40:00|145.8|143.4|145.97|143.57|146.66|144.26|145.63|143.23|0
1654058700000|2022-06-01 04:45:00|146.14|143.74|146.4|144|146.83|144.43|145.45|143.05|0
1654059000000|2022-06-01 04:50:00|146.31|143.91|146.65|144.25|147.35|144.95|146.3|143.9|0
1654059300000|2022-06-01 04:55:00|146.3|143.9|143.88|141.48|146.3|143.9|143.71|141.31|0
1654059600000|2022-06-01 05:00:00|143.54|141.14|143.36|140.96|144.56|142.16|142.85|140.45|0
1654059900000|2022-06-01 05:05:00|143.19|140.79|142.67|140.27|143.19|140.79|141.14|138.74|0
1654060200000|2022-06-01 05:10:00|142.84|140.44|144.2|141.8|144.37|141.97|142.5|140.1|0
1654060500000|2022-06-01 05:15:00|144.12|141.72|145.74|143.34|146.09|143.69|143.51|141.11|0
1654060800000|2022-06-01 05:20:00|145.66|143.26|147.47|145.07|147.82|145.42|145.57|143.17|0
1654061100000|2022-06-01 05:25:00|147.29|144.89|147.63|145.23|147.99|145.59|146.77|144.37|0
1654061400000|2022-06-01 05:30:00|147.9|145.5|153.25|150.85|153.25|150.85|147.9|145.5|0
1654061700000|2022-06-01 05:35:00|153.16|150.76|152|149.6|153.16|150.76|151.39|148.99|0
1654062000000|2022-06-01 05:40:00|151.83|149.43|151.82|149.42|152.09|149.69|150.77|148.37|0
1654062300000|2022-06-01 05:45:00|152|149.6|155.01|152.61|155.01|152.61|151.29|148.89|0
1654062600000|2022-06-01 05:50:00|155.19|152.79|155|152.6|155.19|152.79|152.87|150.47|0
1654062900000|2022-06-01 05:55:00|154.64|152.24|153.04|150.64|155.35|152.95|152.86|150.46|0
1654063200000|2022-06-01 06:00:00|152.86|150.46|151.79|149.39|154.81|152.41|151.61|149.21|0
1654063500000|2022-06-01 06:05:00|151.61|149.21|148.62|146.22|151.79|149.39|148.62|146.22|0
1654063800000|2022-06-01 06:10:00|148.45|146.05|148.44|146.04|148.97|146.57|146.53|144.13|0
1654064100000|2022-06-01 06:15:00|148.61|146.21|150.18|147.78|150.18|147.78|147.57|145.17|0
1654064400000|2022-06-01 06:20:00|150.1|147.7|147.3|144.9|150.53|148.13|147.21|144.81|0
1654064700000|2022-06-01 06:25:00|147.47|145.07|149.38|146.98|149.64|147.24|147.38|144.98|0
1654065000000|2022-06-01 06:30:00|149.29|146.89|149.63|147.23|149.63|147.23|148.41|146.01|0
1654065300000|2022-06-01 06:35:00|149.81|147.41|149.45|147.05|151.57|149.17|148.67|146.27|0
1654065600000|2022-06-01 06:40:00|149.28|146.88|147.52|145.12|149.45|147.05|146.66|144.26|0
1654065900000|2022-06-01 06:45:00|147.61|145.21|145.44|143.04|148.22|145.82|145.44|143.04|0
1654066200000|2022-06-01 06:50:00|145.61|143.21|146.64|144.24|147.34|144.94|145.61|143.21|0
1654066500000|2022-06-01 06:55:00|146.56|144.16|145.94|143.54|146.9|144.5|145.6|143.2|0
1654066800000|2022-06-01 07:00:00|145.77|143.37|145.68|143.28|148.19|145.79|143.35|140.95|0
1654067100000|2022-06-01 07:05:00|145.39|143.39|145.47|143.47|147.38|145.38|143.06|141.06|0
1654067400000|2022-06-01 07:10:00|145.55|143.55|144.34|142.34|146.07|144.07|142.45|140.45|0
1654067700000|2022-06-01 07:15:00|144.16|142.16|143.98|141.98|145.2|143.2|142.96|140.96|0
1654068000000|2022-06-01 07:20:00|144.16|142.16|145.7|143.7|147.27|145.27|143.64|141.64|0
1654068300000|2022-06-01 07:25:00|145.87|143.87|145|143|146.83|144.83|143.8|141.8|0
1654068600000|2022-06-01 07:30:00|145.17|143.17|142.51|140.51|147|145|142.42|140.42|0
1654068900000|2022-06-01 07:35:00|142.59|140.59|143.61|141.61|143.62|141.62|141.56|139.56|0
1654069200000|2022-06-01 07:40:00|144.47|142.47|149.3|147.3|150.88|148.88|143.95|141.95|0
1654069500000|2022-06-01 07:45:00|149.13|147.13|148.25|146.25|150.35|148.35|147.64|145.64|0
1654069800000|2022-06-01 07:50:00|147.99|145.99|149.11|147.11|149.81|147.81|147.03|145.03|0
1654070100000|2022-06-01 07:55:00|149.29|147.29|148.32|146.32|149.29|147.29|146.33|144.33|0
1654070400000|2022-06-01 08:00:00|148.41|146.41|148.92|146.92|149.8|147.8|147.36|145.36|0
1654070700000|2022-06-01 08:05:00|148.84|146.84|153.31|151.31|156.34|154.34|148.4|146.4|0
1654071000000|2022-06-01 08:10:00|153.49|151.49|157.86|155.86|158.04|156.04|153.49|151.49|0
1654071300000|2022-06-01 08:15:00|157.95|155.95|157.04|155.04|157.95|155.95|155.79|153.79|0
1654071600000|2022-06-01 08:20:00|156.86|154.86|155.25|153.25|158.48|156.48|155.25|153.25|0
1654071900000|2022-06-01 08:25:00|155.07|153.07|154.35|152.35|155.96|153.96|153.99|151.99|0
1654072200000|2022-06-01 08:30:00|154.17|152.17|153.45|151.45|154.17|152.17|151.96|149.96|0
1654072500000|2022-06-01 08:35:00|153.28|151.28|154.61|152.61|155.4|153.4|152.3|150.3|0
1654072800000|2022-06-01 08:40:00|154.16|152.16|154.33|152.33|156.12|154.12|153.27|151.27|0
1654073100000|2022-06-01 08:45:00|153.79|151.79|150.78|148.78|154.15|152.15|150.7|148.7|0
1654073400000|2022-06-01 08:50:00|150.87|148.87|151.66|149.66|151.93|149.93|150.87|148.87|0
1654073700000|2022-06-01 08:55:00|151.48|149.48|153.51|151.51|153.51|151.51|151.48|149.48|0
1654074000000|2022-06-01 09:00:00|152.89|150.89|152.62|150.62|153.42|151.42|150.94|148.94|0
1654074300000|2022-06-01 09:05:00|152.26|150.26|150.75|148.75|152.44|150.44|149.53|147.53|0
1654074600000|2022-06-01 09:10:00|150.58|148.58|151.1|149.1|151.63|149.63|150.58|148.58|0
1654074900000|2022-06-01 09:15:00|150.92|148.92|150.91|148.91|151.19|149.19|150.04|148.04|0
1654075200000|2022-06-01 09:20:00|150.83|148.83|149.15|147.15|151.53|149.53|148.11|146.11|0
1654075500000|2022-06-01 09:25:00|149.33|147.33|148.8|146.8|149.42|147.42|148.1|146.1|0
1654075800000|2022-06-01 09:30:00|148.62|146.62|147.57|145.57|148.8|146.8|147.57|145.57|0
1654076100000|2022-06-01 09:35:00|147.49|145.49|148.96|146.96|148.96|146.96|147.22|145.22|0
1654076400000|2022-06-01 09:40:00|149.05|147.05|148.95|146.95|149.83|147.83|148.95|146.95|0
1654076700000|2022-06-01 09:45:00|149.12|147.12|150.52|148.52|150.69|148.69|148.95|146.95|0
1654077000000|2022-06-01 09:50:00|150.61|148.61|149.98|147.98|151.57|149.57|149.81|147.81|0
1654077300000|2022-06-01 09:55:00|150.16|148.16|151.56|149.56|151.74|149.74|149.98|147.98|0
1654077600000|2022-06-01 10:00:00|151.74|149.74|151.55|149.55|152.09|150.09|150.67|148.67|0
1654077900000|2022-06-01 10:05:00|151.38|149.38|153.14|151.14|153.94|151.94|151.02|149.02|0
1654078200000|2022-06-01 10:10:00|152.96|150.96|153.48|151.48|154.38|152.38|152.78|150.78|0
1654078500000|2022-06-01 10:15:00|153.84|151.84|152.77|150.77|154.19|152.19|152.06|150.06|0
1654078800000|2022-06-01 10:20:00|152.68|150.68|154|152|155.25|153.25|152.41|150.41|0
1654079100000|2022-06-01 10:25:00|153.82|151.82|154.53|152.53|155.6|153.6|153.82|151.82|0
1654079400000|2022-06-01 10:30:00|154.71|152.71|153.45|151.45|154.71|152.71|152.04|150.04|0
1654079700000|2022-06-01 10:35:00|153.55|151.55|155.77|153.77|156.04|154.04|152.57|150.57|0
1654080000000|2022-06-01 10:40:00|155.59|153.59|152.73|150.73|155.59|153.59|152.55|150.55|0
1654080300000|2022-06-01 10:45:00|152.55|150.55|154.68|152.68|154.68|152.68|152.55|150.55|0
1654080600000|2022-06-01 10:50:00|154.5|152.5|156.37|154.37|156.46|154.46|154.41|152.41|0
1654080900000|2022-06-01 10:55:00|156.46|154.46|155.2|153.2|157.72|155.72|154.13|152.13|0
1654081200000|2022-06-01 11:00:00|155.29|153.29|152.7|150.7|155.29|153.29|152.52|150.52|0
1654081500000|2022-06-01 11:05:00|152.52|150.52|149.87|147.87|152.97|150.97|148.3|146.3|0
1654081800000|2022-06-01 11:10:00|150.05|148.05|149.86|147.86|151.1|149.1|148.99|146.99|0
1654082100000|2022-06-01 11:15:00|149.69|147.69|151.26|149.26|151.36|149.36|149.69|147.69|0
1654082400000|2022-06-01 11:20:00|151.36|149.36|151.26|149.26|152.5|150.5|150.73|148.73|0
1654082700000|2022-06-01 11:25:00|151.17|149.17|150.37|148.37|151.43|149.43|150.37|148.37|0
1654083000000|2022-06-01 11:30:00|150.46|148.46|149.83|147.83|152.31|150.31|147.74|145.74|0
1654083300000|2022-06-01 11:35:00|149.93|147.93|148.95|146.95|149.93|147.93|147.21|145.21|0
1654083600000|2022-06-01 11:40:00|149.04|147.04|150.97|148.97|151.14|149.14|148.77|146.77|0
1654083900000|2022-06-01 11:45:00|150.87|148.87|148.76|146.76|151.4|149.4|146.5|144.5|0
1654084200000|2022-06-01 11:50:00|148.59|146.59|149.55|147.55|150.6|148.6|148.41|146.41|0
1654084500000|2022-06-01 11:55:00|149.63|147.63|145.27|143.27|149.63|147.63|145.27|143.27|0
1654084800000|2022-06-01 12:00:00|145.1|143.1|144.57|142.57|146.31|144.31|143.2|141.2|0
1654085100000|2022-06-01 12:05:00|144.75|142.75|145.26|143.26|145.52|143.52|143.03|141.03|0
1654085400000|2022-06-01 12:10:00|144.91|142.91|144.9|142.9|145.42|143.42|143.87|141.87|0
1654085700000|2022-06-01 12:15:00|144.73|142.73|146.28|144.28|146.45|144.45|144.04|142.04|0
1654086000000|2022-06-01 12:20:00|146.45|144.45|142.48|140.48|146.62|144.62|142.31|140.31|0
1654086300000|2022-06-01 12:25:00|142.65|140.65|141.28|139.28|143.17|141.17|139.93|137.93|0
1654086600000|2022-06-01 12:30:00|141.11|139.11|140.59|138.59|142.99|140.99|140.59|138.59|0
1654086900000|2022-06-01 12:35:00|140.42|138.42|140.76|138.76|141.61|139.61|140.25|138.25|0
1654087200000|2022-06-01 12:40:00|140.84|138.84|139.39|137.39|142.04|140.04|139.22|137.22|0
1654087500000|2022-06-01 12:45:00|139.56|137.56|141.42|139.42|142.1|140.1|139.48|137.48|0
1654087800000|2022-06-01 12:50:00|141.59|139.59|140.73|138.73|141.93|139.93|140.22|138.22|0
1654088100000|2022-06-01 12:55:00|140.65|138.65|142.94|140.94|142.94|140.94|139.88|137.88|0
1654088400000|2022-06-01 13:00:00|142.35|140.35|143.28|141.28|144.66|142.66|141.23|139.23|0
1654088700000|2022-06-01 13:05:00|143.45|141.45|140.37|138.37|143.79|141.79|140.37|138.37|0
1654089000000|2022-06-01 13:10:00|140.54|138.54|140.02|138.02|141.05|139.05|138.17|136.17|0
1654089300000|2022-06-01 13:15:00|139.94|137.94|137.82|135.82|141.38|139.38|137.65|135.65|0
1654089600000|2022-06-01 13:20:00|138.33|136.33|138.49|136.49|140.52|138.52|138.07|136.07|0
1654089900000|2022-06-01 13:25:00|137.98|135.98|138.14|136.14|139.16|137.16|137.98|135.98|0
1654090200000|2022-06-01 13:30:00|138.48|136.48|135.13|133.13|138.48|136.48|130.99|128.99|0
1654090500000|2022-06-01 13:35:00|134.46|132.46|141.04|139.04|141.21|139.21|130.66|128.66|0
1654090800000|2022-06-01 13:40:00|140.87|138.87|141.21|139.21|143.43|141.43|138.85|136.85|0
1654091100000|2022-06-01 13:45:00|140.2|138.2|144.46|142.46|146.79|144.79|138.84|136.84|0
1654091400000|2022-06-01 13:50:00|143.94|141.94|138.83|136.83|145.49|143.49|138.24|136.24|0
1654091700000|2022-06-01 13:55:00|137.99|135.99|140.77|138.77|142.73|140.73|137.15|135.15|0
1654092000000|2022-06-01 14:00:00|139.75|137.75|145.64|143.64|150|148|138.65|136.65|0
1654092300000|2022-06-01 14:05:00|146.68|144.68|156.38|154.38|158.91|156.91|145.99|143.99|0
1654092600000|2022-06-01 14:10:00|156.56|154.56|160.07|158.07|161.63|159.63|153.88|151.88|0
1654092900000|2022-06-01 14:15:00|160.98|158.98|169.76|167.76|169.76|167.76|160.8|158.8|0
1654093200000|2022-06-01 14:20:00|170.13|168.13|169.11|167.11|170.13|168.13|166.13|164.13|0
1654093500000|2022-06-01 14:25:00|169.3|167.3|172.5|170.5|173.07|171.07|166.5|164.5|0
1654093800000|2022-06-01 14:30:00|172.88|170.88|177.07|175.07|177.65|175.65|168.17|166.17|0
1654094100000|2022-06-01 14:35:00|177.84|175.84|176.4|174.4|181.89|179.89|175.72|173.72|0
1654094400000|2022-06-01 14:40:00|176.68|174.68|174|172|177.44|175.44|172.29|170.29|0
1654094700000|2022-06-01 14:45:00|174.57|172.57|178.01|176.01|178.01|176.01|173.05|171.05|0
1654095000000|2022-06-01 14:50:00|178.2|176.2|169.64|167.64|178.78|176.78|168.8|166.8|0
1654095300000|2022-06-01 14:55:00|170.77|168.77|169.26|167.26|171.52|169.52|167.2|165.2|0
1654095600000|2022-06-01 15:00:00|170.01|168.01|175.12|173.12|178|176|169.63|167.63|0
1654095900000|2022-06-01 15:05:00|175.5|173.5|178.95|176.95|178.95|176.95|172.83|170.83|0
1654096200000|2022-06-01 15:10:00|178.76|176.76|176.83|174.83|178.95|176.95|173.01|171.01|0
1654096500000|2022-06-01 15:15:00|176.93|174.93|179.9|177.9|183.4|181.4|175.78|173.78|0
1654096800000|2022-06-01 15:20:00|180.87|178.87|185.93|183.93|187.71|185.71|180.87|178.87|0
1654097100000|2022-06-01 15:25:00|186.13|184.13|184.96|182.96|191.26|189.26|184.96|182.96|0
1654097400000|2022-06-01 15:30:00|185.54|183.54|186.91|184.91|188.48|186.48|182.81|180.81|0
1654097700000|2022-06-01 15:35:00|186.32|184.32|187.49|185.49|190.85|188.85|185.54|183.54|0
1654098000000|2022-06-01 15:40:00|188.58|186.58|194.02|192.02|194.02|192.02|188.47|186.47|0
1654098300000|2022-06-01 15:45:00|194.42|192.42|195.36|193.36|195.36|193.36|190.04|188.04|0
1654098600000|2022-06-01 15:50:00|195.56|193.56|192.65|190.65|196.44|194.44|191.66|189.66|0
1654098900000|2022-06-01 15:55:00|192.06|190.06|194.53|192.53|195.03|193.03|190.08|188.08|0
1654099200000|2022-06-01 16:00:00|194.83|192.83|196.62|194.62|198.02|196.02|193.63|191.63|0
1654099500000|2022-06-01 16:05:00|197.02|195.02|194.42|192.42|197.12|195.12|192.24|190.24|0
1654099800000|2022-06-01 16:10:00|195.02|193.02|193.82|191.82|199.02|197.02|193.82|191.82|0
1654100100000|2022-06-01 16:15:00|194.01|192.01|190.25|188.25|194.52|192.52|190.25|188.25|0
1654100400000|2022-06-01 16:20:00|190.05|188.05|189.26|187.26|190.84|188.84|188.08|186.08|0
1654100700000|2022-06-01 16:25:00|189.45|187.45|195.19|193.19|195.19|193.19|188.86|186.86|0
1654101000000|2022-06-01 16:30:00|195.59|193.59|189.64|187.64|195.59|193.59|188.07|186.07|0
1654101300000|2022-06-01 16:35:00|189.44|187.44|190.81|188.81|193.19|191.19|188.26|186.26|0
1654101600000|2022-06-01 16:40:00|191.21|189.21|194.18|192.18|194.38|192.38|188.65|186.65|0
1654101900000|2022-06-01 16:45:00|194.38|192.38|196.97|194.97|198.57|196.57|193.58|191.58|0
1654102200000|2022-06-01 16:50:00|196.76|194.76|192.97|190.97|199.77|197.77|192.97|190.97|0
1654102500000|2022-06-01 16:55:00|193.17|191.17|191.68|189.68|194.76|192.76|190.2|188.2|0
1654102800000|2022-06-01 17:00:00|191.97|189.97|191.97|189.97|192.97|190.97|188.42|186.42|0
1654103100000|2022-06-01 17:05:00|192.27|190.27|183.92|181.92|192.27|190.27|183.92|181.92|0
1654103400000|2022-06-01 17:10:00|183.73|181.73|187.14|185.14|187.43|185.43|181.98|179.98|0
1654103700000|2022-06-01 17:15:00|186.84|184.84|182.55|180.55|186.84|184.84|181.59|179.59|0
1654104000000|2022-06-01 17:20:00|182.75|180.75|183.71|181.71|184.88|182.88|179.27|177.27|0
1654104300000|2022-06-01 17:25:00|183.32|181.32|182.15|180.15|183.32|181.32|179.26|177.26|0
1654104600000|2022-06-01 17:30:00|182.34|180.34|178.09|176.09|183.36|181.36|177.7|175.7|0
1654104900000|2022-06-01 17:35:00|178.28|176.28|174.04|172.04|178.87|176.87|172.7|170.7|0
1654105200000|2022-06-01 17:40:00|174.23|172.23|173.27|171.27|175.57|173.57|172.31|170.31|0
1654105500000|2022-06-01 17:45:00|172.88|170.88|174.22|172.22|175.56|173.56|171.35|169.35|0
1654105800000|2022-06-01 17:50:00|174.79|172.79|178.84|176.84|179.23|177.23|173.07|171.07|0
1654106100000|2022-06-01 17:55:00|179.42|177.42|175.55|173.55|179.42|177.42|171.72|169.72|0
1654106400000|2022-06-01 18:00:00|175.93|173.93|171.14|169.14|176.42|174.42|170.57|168.57|0
1654106700000|2022-06-01 18:05:00|171.52|169.52|171.33|169.33|174.96|172.96|169.43|167.43|0
1654107000000|2022-06-01 18:10:00|171.42|169.42|172.18|170.18|175.15|173.15|170.75|168.75|0
1654107300000|2022-06-01 18:15:00|172.08|170.08|173.6|171.6|175.52|173.52|169.99|167.99|0
1654107600000|2022-06-01 18:20:00|173.03|171.03|163.77|161.77|174.94|172.94|163.59|161.59|0
1654107900000|2022-06-01 18:25:00|163.68|161.68|161.73|159.73|164.52|162.52|158.6|156.6|0
1654108200000|2022-06-01 18:30:00|161.36|159.36|160.24|158.24|161.91|159.91|159.51|157.51|0
1654108500000|2022-06-01 18:35:00|160.61|158.61|163.38|161.38|163.38|161.38|158.22|156.22|0
1654108800000|2022-06-01 18:40:00|163.57|161.57|157.84|155.84|163.94|161.94|157.11|155.11|0
1654109100000|2022-06-01 18:45:00|157.29|155.29|160.77|158.77|162.81|160.81|157.29|155.29|0
1654109400000|2022-06-01 18:50:00|160.59|158.59|165.23|163.23|165.6|163.6|160.58|158.58|0
1654109700000|2022-06-01 18:55:00|164.85|162.85|165.5|163.5|167.66|165.66|162.62|160.62|0
1654110000000|2022-06-01 19:00:00|165.22|163.22|167.09|165.09|169.73|167.73|163.17|161.17|0
1654110300000|2022-06-01 19:05:00|167.47|165.47|163.34|161.34|167.47|165.47|161.49|159.49|0
1654110600000|2022-06-01 19:10:00|163.9|161.9|158.81|156.81|164.65|162.65|157.8|155.8|0
1654110900000|2022-06-01 19:15:00|158.9|156.9|158.89|156.89|161.29|159.29|155.24|153.24|0
1654111200000|2022-06-01 19:20:00|158.99|156.99|158.7|156.7|160.17|158.17|156.33|154.33|0
1654111500000|2022-06-01 19:25:00|159.16|157.16|160.16|158.16|162.76|160.76|158.69|156.69|0
1654111800000|2022-06-01 19:30:00|161.09|159.09|162.08|160.08|165.19|163.19|160.02|158.02|0
1654112100000|2022-06-01 19:35:00|162.65|160.65|156.67|154.67|164.54|162.54|156.67|154.67|0
1654112400000|2022-06-01 19:40:00|156.48|154.48|159.08|157.08|159.08|157.08|154.18|152.18|0
1654112700000|2022-06-01 19:45:00|159.82|157.82|158.51|156.51|161.88|159.88|156.84|154.84|0
1654113000000|2022-06-01 19:50:00|154.62|152.62|167.48|165.48|167.86|165.86|154.62|152.62|0
1654113300000|2022-06-01 19:55:00|168.25|166.25|174.08|172.08|174.87|172.87|167.28|165.28|0
1654113600000|2022-06-01 20:00:00|173.89|171.89|174.08|172.08|175.46|173.46|171.73|169.73|0
1654113900000|2022-06-01 20:05:00|173.88|171.88|175.25|173.25|177.62|175.62|173.68|171.68|0
1654114200000|2022-06-01 20:10:00|175.05|173.05|173.87|171.87|176.43|174.43|173.87|171.87|0
1654114500000|2022-06-01 20:15:00|174.07|171.47|176.23|173.83|176.23|173.83|174.07|171.47|0
1654114800000|2022-06-01 20:20:00|176.42|174.02|175.43|173.03|177.21|174.81|175.43|173.03|0
1654115100000|2022-06-01 20:25:00|175.34|172.94|175.03|172.63|175.63|173.23|174.84|172.44|0
1654115400000|2022-06-01 20:30:00|175.23|172.83|175.92|173.52|176.21|173.81|174.25|171.85|0
1654115700000|2022-06-01 20:35:00|176.01|173.61|176.2|173.8|176.4|174|175.42|173.02|0
1654116000000|2022-06-01 20:40:00|176.4|174|177.38|174.98|177.58|175.18|176.4|174|0
1654116300000|2022-06-01 20:45:00|177.19|174.79|175.4|173|177.98|175.58|175.11|172.71|0
1654116600000|2022-06-01 20:50:00|175.9|173.5|177.28|174.88|177.28|174.88|174.81|172.41|0
1654116900000|2022-06-01 20:55:00|176.98|174.58|176.09|173.69|178.56|176.16|175.49|173.09|0
1654117200000|2022-06-01 21:00:00|175.9|173.5|176.27|173.87|176.36|173.96|175.25|172.85|0
1654117500000|2022-06-01 21:05:00|176.16|173.76|176.15|173.75|176.24|173.84|176.15|173.75|0
1654117800000|2022-06-01 21:10:00|176.12|173.72|176.4|174|176.43|174.03|176.09|173.69|0
1654118100000|2022-06-01 21:15:00|176.03|173.63|175.65|173.25|176.03|173.63|175.6|173.2|0
1654118400000|2022-06-01 21:20:00|175.6|173.2|175.45|173.05|175.68|173.28|175.45|173.05|0
1654118700000|2022-06-01 21:25:00|175.47|173.07|175.53|173.13|175.84|173.44|175.47|173.07|0
1654119000000|2022-06-01 21:30:00|175.55|173.15|175.83|173.43|175.92|173.52|175.5|173.1|0
1654119300000|2022-06-01 21:35:00|175.89|173.49|175.74|173.34|175.89|173.49|175.74|173.34|0
1654119600000|2022-06-01 21:40:00|175.68|173.28|175.79|173.39|175.79|173.39|175.49|173.09|0
1654119900000|2022-06-01 21:45:00|175.73|173.33|176.3|173.9|176.36|173.96|175.73|173.33|0
1654120200000|2022-06-01 21:50:00|176.28|173.88|176.27|173.87|176.62|174.22|176.27|173.87|0
1654120500000|2022-06-01 21:55:00|176.21|173.81|175.98|173.58|176.35|173.95|175.72|173.32|0
1654120800000|2022-06-01 22:00:00|175.23|172.83|174.83|172.43|176.31|173.91|174.24|171.84|0
1654121100000|2022-06-01 22:05:00|174.73|172.33|176.2|173.8|176.5|174.1|174.53|172.13|0
1654121400000|2022-06-01 22:10:00|176.1|173.7|176.59|174.19|177.88|175.48|176.1|173.7|0
1654121700000|2022-06-01 22:15:00|176.49|174.09|174.9|172.5|176.49|174.09|173.92|171.52|0
1654122000000|2022-06-01 22:20:00|174.81|172.41|176.87|174.47|177.86|175.46|174.31|171.91|0
1654122300000|2022-06-01 22:25:00|176.67|174.27|177.66|175.26|177.86|175.46|176.47|174.07|0
1654122600000|2022-06-01 22:30:00|177.86|175.46|178.25|175.85|179.55|177.15|177.06|174.66|0
1654122900000|2022-06-01 22:35:00|177.85|175.45|179.43|177.03|179.84|177.44|177.85|175.45|0
1654123200000|2022-06-01 22:40:00|179.63|177.23|179.03|176.63|179.83|177.43|177.44|175.04|0
1654123500000|2022-06-01 22:45:00|179.13|176.73|180.52|178.12|181.02|178.62|178.23|175.83|0
1654123800000|2022-06-01 22:50:00|180.42|178.02|180.21|177.81|181.22|178.82|179.92|177.52|0
1654124100000|2022-06-01 22:55:00|180.12|177.72|180.81|178.41|181.01|178.61|179.81|177.41|0
1654124400000|2022-06-01 23:00:00|180.61|178.21|180|177.6|181.41|179.01|179.41|177.01|0
1654124700000|2022-06-01 23:05:00|180.11|177.71|180.6|178.2|181|178.6|179.8|177.4|0
1654125000000|2022-06-01 23:10:00|180.8|178.4|179.7|177.3|181.8|179.4|179.5|177.1|0
1654125300000|2022-06-01 23:15:00|179.59|177.19|179.99|177.59|180.59|178.19|179.19|176.79|0
1654125600000|2022-06-01 23:20:00|179.79|177.39|179.38|176.98|180.18|177.78|178.79|176.39|0
1654125900000|2022-06-01 23:25:00|179.29|176.89|178.78|176.38|179.38|176.98|178.38|175.98|0
1654126200000|2022-06-01 23:30:00|178.58|176.18|179.77|177.37|179.77|177.37|178.28|175.88|0
1654126500000|2022-06-01 23:35:00|179.87|177.47|180.36|177.96|180.56|178.16|179.57|177.17|0
1654126800000|2022-06-01 23:40:00|180.16|177.76|183.16|180.76|183.77|181.37|180.16|177.76|0
1654127100000|2022-06-01 23:45:00|183.56|181.16|182.75|180.35|184.07|181.67|182.75|180.35|0
1654127400000|2022-06-01 23:50:00|182.95|180.55|183.95|181.55|184.36|181.96|182.95|180.55|0
1654127700000|2022-06-01 23:55:00|183.75|181.35|183.14|180.74|184.36|181.96|182.85|180.45|0
1654128000000|2022-06-02 00:00:00|182.94|180.54|185.06|182.66|185.15|182.75|181.74|179.34|0
1654128300000|2022-06-02 00:05:00|184.86|182.46|182.73|180.33|186.16|183.76|182.53|180.13|0
1654128600000|2022-06-02 00:10:00|182.53|180.13|180.32|177.92|183.53|181.13|179.72|177.32|0
1654128900000|2022-06-02 00:15:00|179.72|177.32|174.96|172.56|180.52|178.12|174.96|172.56|0
1654129200000|2022-06-02 00:20:00|174.76|172.36|172.79|170.39|175.55|173.15|172.4|170|0
1654129500000|2022-06-02 00:25:00|172.99|170.59|172.2|169.8|173.58|171.18|169.86|167.46|0
1654129800000|2022-06-02 00:30:00|172|169.6|172.78|170.38|173.17|170.77|171.61|169.21|0
1654130100000|2022-06-02 00:35:00|172.58|170.18|169.85|167.45|172.98|170.58|169.17|166.77|0
1654130400000|2022-06-02 00:40:00|169.65|167.25|170.42|168.02|171.01|168.61|168.68|166.28|0
1654130700000|2022-06-02 00:45:00|170.23|167.83|168.19|165.79|171.01|168.61|167.99|165.59|0
1654131000000|2022-06-02 00:50:00|167.89|165.49|170.41|168.01|170.41|168.01|167.89|165.49|0
1654131300000|2022-06-02 00:55:00|170.51|168.11|169.92|167.52|170.61|168.21|168.85|166.45|0
1654131600000|2022-06-02 01:00:00|169.82|167.42|170.98|168.58|171.38|168.98|168.85|166.45|0
1654131900000|2022-06-02 01:05:00|171.37|168.97|170|167.6|171.96|169.56|170|167.6|0
1654132200000|2022-06-02 01:10:00|169.91|167.51|170.97|168.57|171.37|168.97|169.81|167.41|0
1654132500000|2022-06-02 01:15:00|170.78|168.38|170.97|168.57|171.75|169.35|170.19|167.79|0
1654132800000|2022-06-02 01:20:00|170.87|168.47|169.99|167.59|170.87|168.47|168.24|165.84|0
1654133100000|2022-06-02 01:25:00|169.7|167.3|168.23|165.83|170.57|168.17|168.04|165.64|0
1654133400000|2022-06-02 01:30:00|167.85|165.45|168.03|165.63|169|166.6|166.88|164.48|0
1654133700000|2022-06-02 01:35:00|167.84|165.44|169.19|166.79|169.78|167.38|167.84|165.44|0
1654134000000|2022-06-02 01:40:00|169|166.6|170.94|168.54|171.23|168.83|168.61|166.21|0
1654134300000|2022-06-02 01:45:00|171.13|168.73|170.25|167.85|171.13|168.73|169.76|167.36|0
1654134600000|2022-06-02 01:50:00|170.15|167.75|169.95|167.55|171.91|169.51|168.98|166.58|0
1654134900000|2022-06-02 01:55:00|169.86|167.46|172.68|170.28|172.68|170.28|169.86|167.46|0
1654135200000|2022-06-02 02:00:00|172.48|170.08|175.03|172.63|175.43|173.03|172.29|169.89|0
1654135500000|2022-06-02 02:05:00|175.63|173.23|173.06|170.66|176.22|173.82|172.67|170.27|0
1654135800000|2022-06-02 02:10:00|173.26|170.86|170.9|168.5|173.84|171.44|170.71|168.31|0
1654136100000|2022-06-02 02:15:00|170.51|168.11|169.92|167.52|171.29|168.89|169.53|167.13|0
1654136400000|2022-06-02 02:20:00|169.72|167.32|170.3|167.9|171.28|168.88|169.33|166.93|0
1654136700000|2022-06-02 02:25:00|170.21|167.81|170.3|167.9|170.89|168.49|169.52|167.12|0
1654137000000|2022-06-02 02:30:00|170.1|167.7|169.12|166.72|170.88|168.48|168.93|166.53|0
1654137300000|2022-06-02 02:35:00|169.32|166.92|170.87|168.47|171.46|169.06|168.93|166.53|0
1654137600000|2022-06-02 02:40:00|171.26|168.86|172.63|170.23|172.82|170.42|171.07|168.67|0
1654137900000|2022-06-02 02:45:00|172.73|170.33|171.25|168.85|173.21|170.81|170.66|168.26|0
1654138200000|2022-06-02 02:50:00|171.16|168.76|171.83|169.43|172.52|170.12|171.05|168.65|0
1654138500000|2022-06-02 02:55:00|172.03|169.63|173.89|171.49|174.18|171.78|171.05|168.65|0
1654138800000|2022-06-02 03:00:00|173.79|171.39|173.78|171.38|173.98|171.58|172.51|170.11|0
1654139100000|2022-06-02 03:05:00|173.58|171.18|173.58|171.18|173.88|171.48|171.62|169.22|0
1654139400000|2022-06-02 03:10:00|173.48|171.08|174.36|171.96|175.15|172.75|173.38|170.98|0
1654139700000|2022-06-02 03:15:00|174.26|171.86|173.57|171.17|174.26|171.86|172.78|170.38|0
1654140000000|2022-06-02 03:20:00|173.47|171.07|173.36|170.96|173.47|171.07|172.58|170.18|0
1654140300000|2022-06-02 03:25:00|173.27|170.87|173.55|171.15|173.75|171.35|172.97|170.57|0
1654140600000|2022-06-02 03:30:00|173.46|171.06|173.85|171.45|174.34|171.94|172.96|170.56|0
1654140900000|2022-06-02 03:35:00|173.94|171.54|174.33|171.93|175.72|173.32|173.94|171.54|0
1654141200000|2022-06-02 03:40:00|174.13|171.73|173.93|171.53|174.24|171.84|172.66|170.26|0
1654141500000|2022-06-02 03:45:00|174.03|171.63|173.24|170.84|174.72|172.32|172.94|170.54|0
1654141800000|2022-06-02 03:50:00|172.94|170.54|174.02|171.62|174.22|171.82|172.74|170.34|0
1654142100000|2022-06-02 03:55:00|174.22|171.82|173.32|170.92|174.31|171.91|173.13|170.73|0
1654142400000|2022-06-02 04:00:00|173.23|170.83|173.51|171.11|173.91|171.51|172.54|170.14|0
1654142700000|2022-06-02 04:05:00|173.32|170.92|174.1|171.7|174.3|171.9|172.92|170.52|0
1654143000000|2022-06-02 04:10:00|173.9|171.5|173.5|171.1|173.9|171.5|172.91|170.51|0
1654143300000|2022-06-02 04:15:00|173.41|171.01|172.19|169.79|174.73|172.33|172.19|169.79|0
1654143600000|2022-06-02 04:20:00|172.3|169.9|172.97|170.57|173.16|170.76|172.19|169.79|0
1654143900000|2022-06-02 04:25:00|172.77|170.37|172.76|170.36|173.26|170.86|172.57|170.17|0
1654144200000|2022-06-02 04:30:00|172.57|170.17|172.37|169.97|172.96|170.56|172.37|169.97|0
1654144500000|2022-06-02 04:35:00|172.56|170.16|171.59|169.19|172.95|170.55|171.39|168.99|0
1654144800000|2022-06-02 04:40:00|171.39|168.99|171.78|169.38|171.97|169.57|171|168.6|0
1654145100000|2022-06-02 04:45:00|171.77|169.37|172.35|169.95|172.35|169.95|171.19|168.79|0
1654145400000|2022-06-02 04:50:00|172.55|170.15|171.62|169.22|172.6|170.2|171.42|169.02|0
1654145700000|2022-06-02 04:55:00|171.42|169.02|171.42|169.02|171.62|169.22|171.22|168.82|0
1654146000000|2022-06-02 05:00:00|171.22|168.82|171.61|169.21|171.61|169.21|170.25|167.85|0
1654146300000|2022-06-02 05:05:00|171.51|169.11|172.57|170.17|172.96|170.56|170.83|168.43|0
1654146600000|2022-06-02 05:10:00|172.77|170.37|177.08|174.68|177.08|174.68|172.77|170.37|0
1654146900000|2022-06-02 05:15:00|177.18|174.78|177.47|175.07|179.45|177.05|175.89|173.49|0
1654147200000|2022-06-02 05:20:00|177.27|174.87|177.26|174.86|178.06|175.66|176.48|174.08|0
1654147500000|2022-06-02 05:25:00|177.36|174.96|175.88|173.48|178.25|175.85|175.88|173.48|0
1654147800000|2022-06-02 05:30:00|175.78|173.38|177.25|174.85|177.25|174.85|175.68|173.28|0
1654148100000|2022-06-02 05:35:00|177.16|174.76|177.35|174.95|178.83|176.43|176.17|173.77|0
1654148400000|2022-06-02 05:40:00|177.44|175.04|175.66|173.26|177.44|175.04|175.47|173.07|0
1654148700000|2022-06-02 05:45:00|175.86|173.46|174.48|172.08|175.96|173.56|173.7|171.3|0
1654149000000|2022-06-02 05:50:00|174.09|171.69|172.52|170.12|174.48|172.08|172.32|169.92|0
1654149300000|2022-06-02 05:55:00|172.32|169.92|172.9|170.5|173.2|170.8|171.93|169.53|0
1654149600000|2022-06-02 06:00:00|173.1|170.7|170.85|168.45|173.49|171.09|170.66|168.26|0
1654149900000|2022-06-02 06:05:00|170.95|168.55|169.39|166.99|172.11|169.71|169.2|166.8|0
1654150200000|2022-06-02 06:10:00|169.2|166.8|171.13|168.73|171.32|168.92|169|166.6|0
1654150500000|2022-06-02 06:15:00|170.94|168.54|173.46|171.06|173.46|171.06|170.93|168.53|0
1654150800000|2022-06-02 06:20:00|173.27|170.87|172.68|170.28|173.66|171.26|172.68|170.28|0
1654151100000|2022-06-02 06:25:00|172.67|170.27|173.65|171.25|173.84|171.44|172.09|169.69|0
1654151400000|2022-06-02 06:30:00|173.55|171.15|174.03|171.63|174.23|171.83|173.06|170.66|0
1654151700000|2022-06-02 06:35:00|174.23|171.83|174.91|172.51|175.01|172.61|173.83|171.43|0
1654152000000|2022-06-02 06:40:00|175.01|172.61|174.02|171.62|175.01|172.61|173.04|170.64|0
1654152300000|2022-06-02 06:45:00|173.82|171.42|171.09|168.69|174.02|171.62|170.7|168.3|0
1654152600000|2022-06-02 06:50:00|170.89|168.49|169.53|167.13|171.47|169.07|168.95|166.55|0
1654152900000|2022-06-02 06:55:00|169.33|166.93|167.59|165.19|169.72|167.32|167.4|165|0
1654153200000|2022-06-02 07:00:00|167.78|165.38|166.73|164.33|168.36|165.96|166.05|163.65|0
1654153500000|2022-06-02 07:05:00|166.62|164.62|167.19|165.19|167.58|165.58|166.43|164.43|0
1654153800000|2022-06-02 07:10:00|167|165|166.9|164.9|168.91|166.91|166.42|164.42|0
1654154100000|2022-06-02 07:15:00|166.8|164.8|166.41|164.41|167.56|165.56|166.41|164.41|0
1654154400000|2022-06-02 07:20:00|166.7|164.7|166.6|164.6|167.55|165.55|166.41|164.41|0
1654154700000|2022-06-02 07:25:00|167.17|165.17|163.08|161.08|167.36|165.36|162.04|160.04|0
1654155000000|2022-06-02 07:30:00|163.17|161.17|164.87|162.87|165.82|163.82|162.22|160.22|0
1654155300000|2022-06-02 07:35:00|165.06|163.06|162.88|160.88|165.63|163.63|162.78|160.78|0
1654155600000|2022-06-02 07:40:00|162.97|160.97|163.72|161.72|164.48|162.48|162.78|160.78|0
1654155900000|2022-06-02 07:45:00|164.01|162.01|167.71|165.71|168.48|166.48|164.01|162.01|0
1654156200000|2022-06-02 07:50:00|167.9|165.9|166.56|164.56|168.28|166.28|165.41|163.41|0
1654156500000|2022-06-02 07:55:00|166.37|164.37|166.55|164.55|167.89|165.89|165.7|163.7|0
1654156800000|2022-06-02 08:00:00|166.36|164.36|167.12|165.12|169.23|167.23|166.36|164.36|0
1654157100000|2022-06-02 08:05:00|167.31|165.31|166.92|164.92|167.69|165.69|165.78|163.78|0
1654157400000|2022-06-02 08:10:00|166.73|164.73|162.83|160.83|166.92|164.92|162.27|160.27|0
1654157700000|2022-06-02 08:15:00|162.73|160.73|159.9|157.9|163.68|161.68|159.53|157.53|0
1654158000000|2022-06-02 08:20:00|159.53|157.53|159.06|157.06|160.19|158.19|158.78|156.78|0
1654158300000|2022-06-02 08:25:00|158.96|156.96|158.95|156.95|159.7|157.7|158.21|156.21|0
1654158600000|2022-06-02 08:30:00|158.77|156.77|158.95|156.95|159.89|157.89|158.21|156.21|0
1654158900000|2022-06-02 08:35:00|158.76|156.76|158.66|156.66|159.32|157.32|158.2|156.2|0
1654159200000|2022-06-02 08:40:00|158.57|156.57|158.47|156.47|158.94|156.94|158.1|156.1|0
1654159500000|2022-06-02 08:45:00|158.37|156.37|159.21|157.21|159.87|157.87|158.37|156.37|0
1654159800000|2022-06-02 08:50:00|159.11|157.11|160.61|158.61|160.61|158.61|158.93|156.93|0
1654160100000|2022-06-02 08:55:00|160.7|158.7|162.48|160.48|162.48|160.48|160.42|158.42|0
1654160400000|2022-06-02 09:00:00|162.67|160.67|161.53|159.53|166.85|164.85|160.78|158.78|0
1654160700000|2022-06-02 09:05:00|161.72|159.72|160.5|158.5|162.1|160.1|159.84|157.84|0
1654161000000|2022-06-02 09:10:00|160.59|158.59|160.2|158.2|161.15|159.15|159.83|157.83|0
1654161300000|2022-06-02 09:15:00|160.39|158.39|158.7|156.7|160.39|158.39|158.51|156.51|0
1654161600000|2022-06-02 09:20:00|158.8|156.8|158.42|156.42|159.26|157.26|157.95|155.95|0
1654161900000|2022-06-02 09:25:00|158.32|156.32|157.94|155.94|158.32|156.32|157.38|155.38|0
1654162200000|2022-06-02 09:30:00|157.85|155.85|159.9|157.9|160.46|158.46|157.57|155.57|0
1654162500000|2022-06-02 09:35:00|159.99|157.99|160.36|158.36|160.93|158.93|159.42|157.42|0
1654162800000|2022-06-02 09:40:00|160.17|158.17|160.16|158.16|160.45|158.45|159.23|157.23|0
1654163100000|2022-06-02 09:45:00|160.35|158.35|160.44|158.44|160.82|158.82|159.6|157.6|0
1654163400000|2022-06-02 09:50:00|160.53|158.53|161.84|159.84|162.6|160.6|160.53|158.53|0
1654163700000|2022-06-02 09:55:00|161.75|159.75|162.02|160.02|162.22|160.22|161.27|159.27|0
1654164000000|2022-06-02 10:00:00|161.93|159.93|161.36|159.36|162.5|160.5|161.17|159.17|0
1654164300000|2022-06-02 10:05:00|160.51|158.51|160.88|158.88|162.39|160.39|159.95|157.95|0
1654164600000|2022-06-02 10:10:00|160.98|158.98|159.75|157.75|161.07|159.07|159.75|157.75|0
1654164900000|2022-06-02 10:15:00|159.93|157.93|160.87|158.87|160.87|158.87|159.37|157.37|0
1654165200000|2022-06-02 10:20:00|160.68|158.68|163.51|161.51|163.51|161.51|160.68|158.68|0
1654165500000|2022-06-02 10:25:00|163.41|161.41|164.07|162.07|165.21|163.21|163.12|161.12|0
1654165800000|2022-06-02 10:30:00|164.26|162.26|163.68|161.68|164.45|162.45|162.55|160.55|0
1654166100000|2022-06-02 10:35:00|163.49|161.49|160.75|158.75|163.59|161.59|160.75|158.75|0
1654166400000|2022-06-02 10:40:00|160.56|158.56|158.02|156.02|160.56|158.56|157.93|155.93|0
1654166700000|2022-06-02 10:45:00|157.84|155.84|155.79|153.79|158.02|156.02|155.42|153.42|0
1654167000000|2022-06-02 10:50:00|155.88|153.88|155.78|153.78|157.08|155.08|155.59|153.59|0
1654167300000|2022-06-02 10:55:00|155.5|153.5|156.14|154.14|156.33|154.33|155.22|153.22|0
1654167600000|2022-06-02 11:00:00|156.24|154.24|159.3|157.3|159.31|157.31|156.14|154.14|0
1654167900000|2022-06-02 11:05:00|159.21|157.21|158.92|156.92|159.3|157.3|158.74|156.74|0
1654168200000|2022-06-02 11:10:00|158.74|156.74|159.29|157.29|159.48|157.48|158.36|156.36|0
1654168500000|2022-06-02 11:15:00|159.2|157.2|160.32|158.32|160.41|158.41|159.1|157.1|0
1654168800000|2022-06-02 11:20:00|160.22|158.22|157.22|155.22|160.41|158.41|156.76|154.76|0
1654169100000|2022-06-02 11:25:00|157.41|155.41|156.75|154.75|158.34|156.34|156.75|154.75|0
1654169400000|2022-06-02 11:30:00|157.03|155.03|158.14|156.14|159.45|157.45|156.75|154.75|0
1654169700000|2022-06-02 11:35:00|157.95|155.95|157.2|155.2|158.33|156.33|156.28|154.28|0
1654170000000|2022-06-02 11:40:00|157.11|155.11|158.41|156.41|158.6|156.6|156.27|154.27|0
1654170300000|2022-06-02 11:45:00|158.5|156.5|157.75|155.75|159.06|157.06|156.08|154.08|0
1654170600000|2022-06-02 11:50:00|158.12|156.12|157.74|155.74|158.31|156.31|157.55|155.55|0
1654170900000|2022-06-02 11:55:00|157.93|155.93|158.11|156.11|158.86|156.86|157.84|155.84|0
1654171200000|2022-06-02 12:00:00|157.92|155.92|158.29|156.29|158.48|156.48|156.9|154.9|0
1654171500000|2022-06-02 12:05:00|158.38|156.38|162.61|160.61|162.99|160.99|158.38|156.38|0
1654171800000|2022-06-02 12:10:00|162.8|160.8|161.47|159.47|163.74|161.74|161.47|159.47|0
1654172100000|2022-06-02 12:15:00|161|159|161.75|159.75|164.5|162.5|156.78|154.78|0
1654172400000|2022-06-02 12:20:00|162.03|160.03|160.99|158.99|162.03|160.03|159.76|157.76|0
1654172700000|2022-06-02 12:25:00|160.7|158.7|161.63|159.63|162.68|160.68|160.04|158.04|0
1654173000000|2022-06-02 12:30:00|162.11|160.11|164.47|162.47|164.85|162.85|160.13|158.13|0
1654173300000|2022-06-02 12:35:00|164.66|162.66|161.72|159.72|164.85|162.85|160.68|158.68|0
1654173600000|2022-06-02 12:40:00|161.81|159.81|162.75|160.75|162.75|160.75|159.17|157.17|0
1654173900000|2022-06-02 12:45:00|162.94|160.94|162.18|160.18|164.18|162.18|161.04|159.04|0
1654174200000|2022-06-02 12:50:00|162.17|160.17|160.47|158.47|162.36|160.36|160.19|158.19|0
1654174500000|2022-06-02 12:55:00|160.57|158.57|164.82|162.82|165.2|163.2|160.09|158.09|0
1654174800000|2022-06-02 13:00:00|165.01|163.01|171.36|169.36|171.36|169.36|162.54|160.54|0
1654175100000|2022-06-02 13:05:00|171.75|169.75|176.24|174.24|177.62|175.62|168.84|166.84|0
1654175400000|2022-06-02 13:10:00|176.43|174.43|175.05|173.05|179.59|177.59|175.05|173.05|0
1654175700000|2022-06-02 13:15:00|175.25|173.25|174.26|172.26|177.81|175.81|173.68|171.68|0
1654176000000|2022-06-02 13:20:00|174.56|172.56|176.41|174.41|176.41|174.41|173.67|171.67|0
1654176300000|2022-06-02 13:25:00|176.61|174.61|176.21|174.21|179.68|177.68|174.94|172.94|0
1654176600000|2022-06-02 13:30:00|175.82|173.82|178.18|176.18|188.18|186.18|174.84|172.84|0
1654176900000|2022-06-02 13:35:00|177.98|175.98|181.35|179.35|190.92|188.92|177.98|175.98|0
1654177200000|2022-06-02 13:40:00|182.74|180.74|179.95|177.95|187.36|185.36|177.77|175.77|0
1654177500000|2022-06-02 13:45:00|180.94|178.94|178.16|176.16|187.36|185.36|178.16|176.16|0
1654177800000|2022-06-02 13:50:00|178.36|176.36|183.93|181.93|185.33|183.33|178.36|176.36|0
1654178100000|2022-06-02 13:55:00|184.03|182.03|186.24|184.24|193.04|191.04|184.03|182.03|0
1654178400000|2022-06-02 14:00:00|186.04|184.04|183.71|181.71|189.17|187.17|178.93|176.93|0
1654178700000|2022-06-02 14:05:00|182.51|180.51|185.6|183.6|188.23|186.23|180.59|178.59|0
1654179000000|2022-06-02 14:10:00|184.79|182.79|168.79|166.79|185.5|183.5|167.63|165.63|0
1654179300000|2022-06-02 14:15:00|170.14|168.14|180.37|178.37|180.57|178.57|168.98|166.98|0
1654179600000|2022-06-02 14:20:00|179.97|177.97|192.09|190.09|193.12|191.12|177.39|175.39|0
1654179900000|2022-06-02 14:25:00|192.71|190.71|188.01|186.01|195.17|193.17|188.01|186.01|0
1654180200000|2022-06-02 14:30:00|188.11|186.11|182.55|180.55|190.45|188.45|180.55|178.55|0
1654180500000|2022-06-02 14:35:00|183.46|181.46|180.65|178.65|185.97|183.97|179.75|177.75|0
1654180800000|2022-06-02 14:40:00|179.95|177.95|179.35|177.35|183.05|181.05|177.56|175.56|0
1654181100000|2022-06-02 14:45:00|179.65|177.65|177.26|175.26|183.34|181.34|176.17|174.17|0
1654181400000|2022-06-02 14:50:00|177.75|175.75|177.35|175.35|180.14|178.14|175.38|173.38|0
1654181700000|2022-06-02 14:55:00|177.15|175.15|173.4|171.4|178.34|176.34|172.82|170.82|0
1654182000000|2022-06-02 15:00:00|173.21|171.21|166.41|164.41|174.78|172.78|164.68|162.68|0
1654182300000|2022-06-02 15:05:00|166.21|164.21|164.1|162.1|167.85|165.85|163.34|161.34|0
1654182600000|2022-06-02 15:10:00|163.72|161.72|156.09|154.09|164.1|162.1|154.95|152.95|0
1654182900000|2022-06-02 15:15:00|155.71|153.71|158.36|156.36|159.71|157.71|154.38|152.38|0
1654183200000|2022-06-02 15:20:00|158.17|156.17|157.6|155.6|160.28|158.28|156.94|154.94|0
1654183500000|2022-06-02 15:25:00|157.4|155.4|156.83|154.83|160.08|158.08|154.56|152.56|0
1654183800000|2022-06-02 15:30:00|156.45|154.45|158.92|156.92|161.81|159.81|156.26|154.26|0
1654184100000|2022-06-02 15:35:00|159.11|157.11|160.83|158.83|163.35|161.35|159.11|157.11|0
1654184400000|2022-06-02 15:40:00|160.45|158.45|152.28|150.28|160.45|158.45|151.34|149.34|0
1654184700000|2022-06-02 15:45:00|152.09|150.09|144.78|142.78|153.4|151.4|144.78|142.78|0
1654185000000|2022-06-02 15:50:00|144.86|142.86|147.26|145.26|147.63|145.63|143.21|141.21|0
1654185300000|2022-06-02 15:55:00|146.89|144.89|151.18|149.18|151.93|149.93|146.52|144.52|0
1654185600000|2022-06-02 16:00:00|150.24|148.24|148.55|146.55|152.68|150.68|148.55|146.55|0
1654185900000|2022-06-02 16:05:00|148.92|146.92|149.85|147.85|151.35|149.35|148.55|146.55|0
1654186200000|2022-06-02 16:10:00|150.23|148.23|149.1|147.1|151.16|149.16|147.98|145.98|0
1654186500000|2022-06-02 16:15:00|148.91|146.91|145.38|143.38|149.1|147.1|145.01|143.01|0
1654186800000|2022-06-02 16:20:00|145.19|143.19|140.8|138.8|146.49|144.49|140.8|138.8|0
1654187100000|2022-06-02 16:25:00|140.98|138.98|138.98|136.98|142.07|140.07|138.8|136.8|0
1654187400000|2022-06-02 16:30:00|138.44|136.44|137.53|135.53|139.52|137.52|137|135|0
1654187700000|2022-06-02 16:35:00|137.35|135.35|134.67|132.67|137.89|135.89|134.49|132.49|0
1654188000000|2022-06-02 16:40:00|134.49|132.49|139.15|137.15|140.41|138.41|134.31|132.31|0
1654188300000|2022-06-02 16:45:00|138.8|136.8|137.84|135.84|138.8|136.8|136.41|134.41|0
1654188600000|2022-06-02 16:50:00|137.48|135.48|133.72|131.72|137.84|135.84|133.18|131.18|0
1654188900000|2022-06-02 16:55:00|134.07|132.07|135.67|133.67|137.29|135.29|133.89|131.89|0
1654189200000|2022-06-02 17:00:00|135.49|133.49|133.88|131.88|136.57|134.57|133.7|131.7|0
1654189500000|2022-06-02 17:05:00|134.06|132.06|135.62|133.62|136.33|134.33|133.52|131.52|0
1654189800000|2022-06-02 17:10:00|136.15|134.15|139.91|137.91|141.36|139.36|135.18|133.18|0
1654190100000|2022-06-02 17:15:00|139.37|137.37|136.67|134.67|141|139|136.59|134.59|0
1654190400000|2022-06-02 17:20:00|136.85|134.85|136.67|134.67|138.38|136.38|135.07|133.07|0
1654190700000|2022-06-02 17:25:00|136.4|134.4|136.3|134.3|140.08|138.08|135.6|133.6|0
1654191000000|2022-06-02 17:30:00|136.12|134.12|133.63|131.63|136.84|134.84|133.63|131.63|0
1654191300000|2022-06-02 17:35:00|133.46|131.46|133.8|131.8|135.58|133.58|133.46|131.46|0
1654191600000|2022-06-02 17:40:00|133.63|131.63|132.39|130.39|136.11|134.11|132.04|130.04|0
1654191900000|2022-06-02 17:45:00|132.04|130.04|130.8|128.8|133.62|131.62|130.63|128.63|0
1654192200000|2022-06-02 17:50:00|130.46|128.46|132.2|130.2|133.08|131.08|129.93|127.93|0
1654192500000|2022-06-02 17:55:00|132.37|130.37|131.31|129.31|135.02|133.02|131.14|129.14|0
1654192800000|2022-06-02 18:00:00|131.49|129.49|129.56|127.56|132.89|130.89|129.04|127.04|0
1654193100000|2022-06-02 18:05:00|129.22|127.22|128.52|126.52|130.09|128.09|126.97|124.97|0
1654193400000|2022-06-02 18:10:00|128.86|126.86|127.47|125.47|130.6|128.6|127.3|125.3|0
1654193700000|2022-06-02 18:15:00|127.3|125.3|128.16|126.16|129.37|127.37|127.3|125.3|0
1654194000000|2022-06-02 18:20:00|128.33|126.33|128.15|126.15|129.02|127.02|127.29|125.29|0
1654194300000|2022-06-02 18:25:00|128.5|126.5|131.63|129.63|133.19|131.19|128.32|126.32|0
1654194600000|2022-06-02 18:30:00|131.45|129.45|128.61|126.61|131.63|129.63|128.02|126.02|0
1654194900000|2022-06-02 18:35:00|128.53|126.53|128.35|126.35|129.55|127.55|128.01|126.01|0
1654195200000|2022-06-02 18:40:00|128.52|126.52|129.37|127.37|130.91|128.91|128.09|126.09|0
1654195500000|2022-06-02 18:45:00|129.02|127.02|130.39|128.39|130.39|128.39|127.65|125.65|0
1654195800000|2022-06-02 18:50:00|130.56|128.56|130.04|128.04|132.11|130.11|128.33|126.33|0
1654196100000|2022-06-02 18:55:00|130.21|128.21|135.24|133.24|135.59|133.59|129.69|127.69|0
1654196400000|2022-06-02 19:00:00|135.41|133.41|131.23|129.23|135.94|133.94|130.02|128.02|0
1654196700000|2022-06-02 19:05:00|131.4|129.4|130.87|128.87|132.18|130.18|129.5|127.5|0
1654197000000|2022-06-02 19:10:00|131.74|129.74|128.81|126.81|132.26|130.26|128.29|126.29|0
1654197300000|2022-06-02 19:15:00|128.64|126.64|128.12|126.12|129.66|127.66|127.27|125.27|0
1654197600000|2022-06-02 19:20:00|128.29|126.29|127.6|125.6|129.82|127.82|127.18|125.18|0
1654197900000|2022-06-02 19:25:00|127.43|125.43|130.67|128.67|132.84|130.84|125.73|123.73|0
1654198200000|2022-06-02 19:30:00|131.19|129.19|128.26|126.26|131.36|129.36|128.09|126.09|0
1654198500000|2022-06-02 19:35:00|128.09|126.09|128.26|126.26|129.28|127.28|126.56|124.56|0
1654198800000|2022-06-02 19:40:00|128.34|126.34|125.37|123.37|128.94|126.94|125.37|123.37|0
1654199100000|2022-06-02 19:45:00|125.53|123.53|124.52|122.52|127.39|125.39|123.35|121.35|0
1654199400000|2022-06-02 19:50:00|122.34|120.34|119.76|117.76|125.31|123.31|118.94|116.94|0
1654199700000|2022-06-02 19:55:00|120.76|118.76|115.72|113.72|120.76|118.76|115.56|113.56|0
1654200000000|2022-06-02 20:00:00|116.37|114.37|116.86|114.86|118.67|116.67|115.39|113.39|0
1654200300000|2022-06-02 20:05:00|117.02|115.02|116.69|114.69|117.18|115.18|115.88|113.88|0
1654200600000|2022-06-02 20:10:00|117.18|115.18|119.98|117.98|120.14|118.14|116.85|114.85|0
1654200900000|2022-06-02 20:15:00|119.51|117.11|118.84|116.44|120.18|117.78|118.35|115.95|0
1654201200000|2022-06-02 20:20:00|118.68|116.28|116.29|113.89|118.93|116.53|116.05|113.65|0
1654201500000|2022-06-02 20:25:00|116.21|113.81|116.36|113.96|116.53|114.13|115.23|112.83|0
1654201800000|2022-06-02 20:30:00|116.2|113.8|116.19|113.79|116.53|114.13|115.87|113.47|0
1654202100000|2022-06-02 20:35:00|116.03|113.63|115.7|113.3|116.28|113.88|115.54|113.14|0
1654202400000|2022-06-02 20:40:00|115.86|113.46|114.23|111.83|115.86|113.46|114.23|111.83|0
1654202700000|2022-06-02 20:45:00|114.39|111.99|114.55|112.15|114.88|112.48|114.39|111.99|0
1654203000000|2022-06-02 20:50:00|114.38|111.98|114.21|111.81|114.38|111.98|114.06|111.66|0
1654203300000|2022-06-02 20:55:00|114.54|112.14|114.78|112.38|114.78|112.38|114.37|111.97|0
1654203600000|2022-06-02 21:00:00|114.58|112.18|114.52|112.12|114.81|112.41|114.38|111.98|0
1654203900000|2022-06-02 21:05:00|114.31|111.91|114.23|111.83|114.48|112.08|114.14|111.74|0
1654204200000|2022-06-02 21:10:00|114.26|111.86|114.51|112.11|114.51|112.11|114.23|111.83|0
1654204500000|2022-06-02 21:15:00|114.5|112.1|114.5|112.1|114.56|112.16|114.24|111.84|0
1654204800000|2022-06-02 21:20:00|114.27|111.87|114.21|111.81|114.52|112.12|114.07|111.67|0
1654205100000|2022-06-02 21:25:00|114.2|111.8|114.22|111.82|114.42|112.02|114.18|111.78|0
1654205400000|2022-06-02 21:30:00|114.25|111.85|114.05|111.65|114.27|111.87|114.01|111.61|0
1654205700000|2022-06-02 21:35:00|114.07|111.67|114.14|111.74|114.38|111.98|114.05|111.65|0
1654206000000|2022-06-02 21:40:00|114.13|111.73|114.86|112.46|114.86|112.46|114.02|111.62|0
1654206300000|2022-06-02 21:45:00|114.84|112.44|114.98|112.58|114.98|112.58|114.6|112.2|0
1654206600000|2022-06-02 21:50:00|114.93|112.53|114.94|112.54|114.97|112.57|114.85|112.45|0
1654206900000|2022-06-02 21:55:00|114.9|112.5|114.98|112.58|114.99|112.59|114.9|112.5|0
1654207200000|2022-06-02 22:00:00|114.68|112.28|113.14|110.74|114.76|112.36|112.66|110.26|0
1654207500000|2022-06-02 22:05:00|112.98|110.58|107.74|105.34|113.14|110.74|107.58|105.18|0
1654207800000|2022-06-02 22:10:00|107.89|105.49|109.61|107.21|109.93|107.53|107.89|105.49|0
1654208100000|2022-06-02 22:15:00|109.77|107.37|110.56|108.16|110.56|108.16|109.77|107.37|0
1654208400000|2022-06-02 22:20:00|110.48|108.08|111.18|108.78|111.35|108.95|110.48|108.08|0
1654208700000|2022-06-02 22:25:00|111.03|108.63|112.62|110.22|112.78|110.38|111.03|108.63|0
1654209000000|2022-06-02 22:30:00|112.78|110.38|111.97|109.57|112.86|110.46|111.81|109.41|0
1654209300000|2022-06-02 22:35:00|111.89|109.49|112.44|110.04|112.44|110.04|111.64|109.24|0
1654209600000|2022-06-02 22:40:00|112.36|109.96|112.43|110.03|112.44|110.04|112.11|109.71|0
1654209900000|2022-06-02 22:45:00|112.27|109.87|111.62|109.22|112.35|109.95|111.39|108.99|0
1654210200000|2022-06-02 22:50:00|111.46|109.06|112.02|109.62|112.1|109.7|111.3|108.9|0
1654210500000|2022-06-02 22:55:00|111.94|109.54|112.49|110.09|112.81|110.41|111.61|109.21|0
1654210800000|2022-06-02 23:00:00|112.57|110.17|111.6|109.2|112.57|110.17|111.28|108.88|0
1654211100000|2022-06-02 23:05:00|111.52|109.12|111.91|109.51|112.07|109.67|110.64|108.24|0
1654211400000|2022-06-02 23:10:00|111.75|109.35|110.63|108.23|111.75|109.35|109.99|107.59|0
1654211700000|2022-06-02 23:15:00|110.47|108.07|110.14|107.74|111.1|108.7|110.14|107.74|0
1654212000000|2022-06-02 23:20:00|109.98|107.58|110.45|108.05|110.93|108.53|109.91|107.51|0
1654212300000|2022-06-02 23:25:00|110.61|108.21|110.6|108.2|110.93|108.53|110.38|107.98|0
1654212600000|2022-06-02 23:30:00|110.69|108.29|110.12|107.72|111|108.6|109.8|107.4|0
1654212900000|2022-06-02 23:35:00|110.6|108.2|110.43|108.03|111.07|108.67|110.27|107.87|0
1654213200000|2022-06-02 23:40:00|110.59|108.19|111.22|108.82|111.7|109.3|110.59|108.19|0
1654213500000|2022-06-02 23:45:00|111.54|109.14|112.41|110.01|112.49|110.09|111.53|109.13|0
1654213800000|2022-06-02 23:50:00|112.33|109.93|111.76|109.36|112.65|110.25|111.6|109.2|0
1654214100000|2022-06-02 23:55:00|111.68|109.28|111.83|109.43|112.16|109.76|111.2|108.8|0
1654214400000|2022-06-03 00:00:00|111.99|109.59|112.47|110.07|113.6|111.2|111.83|109.43|0
1654214700000|2022-06-03 00:05:00|112.63|110.23|111.5|109.1|112.63|110.23|111.02|108.62|0
1654215000000|2022-06-03 00:10:00|111.34|108.94|111.97|109.57|112.62|110.22|111.01|108.61|0
1654215300000|2022-06-03 00:15:00|111.81|109.41|112.76|110.36|113.57|111.17|111.65|109.25|0
1654215600000|2022-06-03 00:20:00|112.6|110.2|111.79|109.39|113.01|110.61|111|108.6|0
1654215900000|2022-06-03 00:25:00|111.63|109.23|111.46|109.06|112.75|110.35|111.46|109.06|0
1654216200000|2022-06-03 00:30:00|110.67|108.27|111.78|109.38|111.94|109.54|110.35|107.95|0
1654216500000|2022-06-03 00:35:00|111.94|109.54|112.25|109.85|112.57|110.17|111.14|108.74|0
1654216800000|2022-06-03 00:40:00|112.09|109.69|112.88|110.48|113.21|110.81|112.09|109.69|0
1654217100000|2022-06-03 00:45:00|113.05|110.65|113.85|111.45|114.91|112.51|112.88|110.48|0
1654217400000|2022-06-03 00:50:00|113.68|111.28|114.23|111.83|114.98|112.58|113.52|111.12|0
1654217700000|2022-06-03 00:55:00|114.15|111.75|116.25|113.85|116.25|113.85|114.15|111.75|0
1654218000000|2022-06-03 01:00:00|116.09|113.69|115.27|112.87|116.41|114.01|115.27|112.87|0
1654218300000|2022-06-03 01:05:00|115.43|113.03|115.34|112.94|116.41|114.01|114.29|111.89|0
1654218600000|2022-06-03 01:10:00|115.42|113.02|114.76|112.36|115.91|113.51|114.28|111.88|0
1654218900000|2022-06-03 01:15:00|114.85|112.45|114.76|112.36|115.25|112.85|114.44|112.04|0
1654219200000|2022-06-03 01:20:00|114.92|112.52|114.91|112.51|114.92|112.52|113.94|111.54|0
1654219500000|2022-06-03 01:25:00|114.99|112.59|114.99|112.59|115.56|113.16|114.75|112.35|0
1654219800000|2022-06-03 01:30:00|115.06|112.66|115.06|112.66|115.06|112.66|114.09|111.69|0
1654220100000|2022-06-03 01:35:00|114.98|112.58|114.56|112.16|115.38|112.98|113.27|110.87|0
1654220400000|2022-06-03 01:40:00|114.4|112|113.58|111.18|114.4|112|113.18|110.78|0
1654220700000|2022-06-03 01:45:00|113.42|111.02|113.09|110.69|113.58|111.18|112.45|110.05|0
1654221000000|2022-06-03 01:50:00|113.25|110.85|112.6|110.2|113.25|110.85|112.53|110.13|0
1654221300000|2022-06-03 01:55:00|112.69|110.29|112.92|110.52|113.08|110.68|112.04|109.64|0
1654221600000|2022-06-03 02:00:00|112.91|110.51|113.39|110.99|113.39|110.99|112.35|109.95|0
1654221900000|2022-06-03 02:05:00|113.23|110.83|114.35|111.95|114.35|111.95|113.23|110.83|0
1654222200000|2022-06-03 02:10:00|114.51|112.11|113.86|111.46|114.84|112.44|113.78|111.38|0
1654222500000|2022-06-03 02:15:00|113.7|111.3|113.85|111.45|114.02|111.62|113.37|110.97|0
1654222800000|2022-06-03 02:20:00|113.93|111.53|113.68|111.28|114.1|111.7|113.52|111.12|0
1654223100000|2022-06-03 02:25:00|113.6|111.2|114.08|111.68|114.16|111.76|113.6|111.2|0
1654223400000|2022-06-03 02:30:00|114|111.6|114.47|112.07|114.48|112.08|113.51|111.11|0
1654223700000|2022-06-03 02:35:00|114.64|112.24|114.79|112.39|114.79|112.39|113.91|111.51|0
1654224000000|2022-06-03 02:40:00|114.95|112.55|114.3|111.9|115.12|112.72|114.14|111.74|0
1654224300000|2022-06-03 02:45:00|114.46|112.06|114.29|111.89|114.62|112.22|113.65|111.25|0
1654224600000|2022-06-03 02:50:00|114.13|111.73|113.96|111.56|114.28|111.88|113.72|111.32|0
1654224900000|2022-06-03 02:55:00|113.88|111.48|114.27|111.87|114.52|112.12|113.88|111.48|0
1654225200000|2022-06-03 03:00:00|114.11|111.71|114.1|111.7|114.59|112.19|113.94|111.54|0
1654225500000|2022-06-03 03:05:00|114.03|111.63|115.07|112.67|115.15|112.75|113.78|111.38|0
1654225800000|2022-06-03 03:10:00|115.15|112.75|115.31|112.91|116.04|113.64|115.15|112.75|0
1654226100000|2022-06-03 03:15:00|115.39|112.99|115.87|113.47|115.87|113.47|115.06|112.66|0
1654226400000|2022-06-03 03:20:00|116.03|113.63|115.53|113.13|116.19|113.79|115.37|112.97|0
1654226700000|2022-06-03 03:25:00|115.21|112.81|115.36|112.96|115.69|113.29|115.2|112.8|0
1654227000000|2022-06-03 03:30:00|115.53|113.13|115.84|113.44|116.18|113.78|115.36|112.96|0
1654227300000|2022-06-03 03:35:00|115.68|113.28|115.67|113.27|115.93|113.53|115.51|113.11|0
1654227600000|2022-06-03 03:40:00|115.59|113.19|114.69|112.29|115.67|113.27|114.69|112.29|0
1654227900000|2022-06-03 03:45:00|114.77|112.37|115.33|112.93|115.66|113.26|114.69|112.29|0
1654228200000|2022-06-03 03:50:00|115.42|113.02|115.16|112.76|115.82|113.42|115.16|112.76|0
1654228500000|2022-06-03 03:55:00|115.08|112.68|115.48|113.08|115.64|113.24|114.83|112.43|0
1654228800000|2022-06-03 04:00:00|115.4|113|114.49|112.09|115.4|113|114.17|111.77|0
1654229100000|2022-06-03 04:05:00|114.58|112.18|114.08|111.68|114.82|112.42|114|111.6|0
1654229400000|2022-06-03 04:10:00|114|111.6|113.83|111.43|114.32|111.92|113.67|111.27|0
1654229700000|2022-06-03 04:15:00|113.67|111.27|113.5|111.1|113.67|111.27|113.34|110.94|0
1654230000000|2022-06-03 04:20:00|113.34|110.94|113.65|111.25|113.82|111.42|113.26|110.86|0
1654230300000|2022-06-03 04:25:00|113.49|111.09|113.32|110.92|113.65|111.25|113.32|110.92|0
1654230600000|2022-06-03 04:30:00|113.16|110.76|112.59|110.19|113.16|110.76|112.19|109.79|0
1654230900000|2022-06-03 04:35:00|112.67|110.27|112.82|110.42|113.15|110.75|112.66|110.26|0
1654231200000|2022-06-03 04:40:00|112.91|110.51|113.14|110.74|113.46|111.06|112.91|110.51|0
1654231500000|2022-06-03 04:45:00|112.97|110.57|113.45|111.05|113.45|111.05|112.81|110.41|0
1654231800000|2022-06-03 04:50:00|113.61|111.21|114.74|112.34|114.99|112.59|113.61|111.21|0
1654232100000|2022-06-03 04:55:00|114.66|112.26|115.06|112.66|115.31|112.91|114.66|112.26|0
1654232400000|2022-06-03 05:00:00|115.22|112.82|114.89|112.49|115.3|112.9|114.4|112|0
1654232700000|2022-06-03 05:05:00|114.72|112.32|114.8|112.4|114.96|112.56|114.4|112|0
1654233000000|2022-06-03 05:10:00|114.88|112.48|114.55|112.15|114.88|112.48|114.47|112.07|0
1654233300000|2022-06-03 05:15:00|114.38|111.98|114.54|112.14|114.71|112.31|114.38|111.98|0
1654233600000|2022-06-03 05:20:00|114.37|111.97|113.4|111|114.54|112.14|113.07|110.67|0
1654233900000|2022-06-03 05:25:00|113.39|110.99|112.74|110.34|113.39|110.99|112.58|110.18|0
1654234200000|2022-06-03 05:30:00|112.58|110.18|112.89|110.49|112.9|110.5|112.09|109.69|0
1654234500000|2022-06-03 05:35:00|113.06|110.66|111.92|109.52|113.06|110.66|111.92|109.52|0
1654234800000|2022-06-03 05:40:00|111.76|109.36|113.04|110.64|113.12|110.72|111.28|108.88|0
1654235100000|2022-06-03 05:45:00|113.12|110.72|113.12|110.72|113.36|110.96|112.64|110.24|0
1654235400000|2022-06-03 05:50:00|113.03|110.63|112.7|110.3|113.68|111.28|112.54|110.14|0
1654235700000|2022-06-03 05:55:00|113.02|110.62|112.68|110.28|113.81|111.41|112.68|110.28|0
1654236000000|2022-06-03 06:00:00|112.84|110.44|113.48|111.08|114.78|112.38|112.84|110.44|0
1654236300000|2022-06-03 06:05:00|113.64|111.24|113.15|110.75|114.69|112.29|113.15|110.75|0
1654236600000|2022-06-03 06:10:00|113.31|110.91|113.3|110.9|113.63|111.23|112.5|110.1|0
1654236900000|2022-06-03 06:15:00|113.46|111.06|112.81|110.41|113.71|111.31|112.33|109.93|0
1654237200000|2022-06-03 06:20:00|112.65|110.25|111.68|109.28|112.97|110.57|111.52|109.12|0
1654237500000|2022-06-03 06:25:00|111.52|109.12|113.44|111.04|113.44|111.04|111.2|108.8|0
1654237800000|2022-06-03 06:30:00|113.36|110.96|112.78|110.38|113.6|111.2|112.15|109.75|0
1654238100000|2022-06-03 06:35:00|112.62|110.22|113.26|110.86|113.59|111.19|112.3|109.9|0
1654238400000|2022-06-03 06:40:00|113.18|110.78|112.53|110.13|113.26|110.86|112.45|110.05|0
1654238700000|2022-06-03 06:45:00|112.61|110.21|113.41|111.01|113.41|111.01|112.12|109.72|0
1654239000000|2022-06-03 06:50:00|113.4|111|114.37|111.97|114.86|112.46|113.17|110.77|0
1654239300000|2022-06-03 06:55:00|114.53|112.13|114.52|112.12|114.61|112.21|114.04|111.64|0
1654239600000|2022-06-03 07:00:00|114.68|112.28|118.39|115.99|118.81|116.41|114.68|112.28|0
1654239900000|2022-06-03 07:05:00|118.19|116.19|118.35|116.35|119.84|117.84|117.94|115.94|0
1654240200000|2022-06-03 07:10:00|118.18|116.18|118.73|116.73|120.06|118.06|118.02|116.02|0
1654240500000|2022-06-03 07:15:00|118.57|116.57|119.14|117.14|119.55|117.55|118.4|116.4|0
1654240800000|2022-06-03 07:20:00|119.22|117.22|119.71|117.71|120.04|118.04|118.64|116.64|0
1654241100000|2022-06-03 07:25:00|119.87|117.87|121.69|119.69|122.03|120.03|119.87|117.87|0
1654241400000|2022-06-03 07:30:00|121.86|119.86|122.02|120.02|122.03|120.03|120.69|118.69|0
1654241700000|2022-06-03 07:35:00|121.94|119.94|121.68|119.68|123.36|121.36|121.01|119.01|0
1654242000000|2022-06-03 07:40:00|121.51|119.51|120.84|118.84|122.26|120.26|120.67|118.67|0
1654242300000|2022-06-03 07:45:00|120.92|118.92|122.51|120.51|122.76|120.76|120.83|118.83|0
1654242600000|2022-06-03 07:50:00|122.59|120.59|122.5|120.5|123.26|121.26|121.92|119.92|0
1654242900000|2022-06-03 07:55:00|122.42|120.42|124.17|122.17|124.17|122.17|122.25|120.25|0
1654243200000|2022-06-03 08:00:00|124.25|122.25|124.58|122.58|126.27|124.27|123.75|121.75|0
1654243500000|2022-06-03 08:05:00|124.75|122.75|124.24|122.24|125.08|123.08|123.4|121.4|0
1654243800000|2022-06-03 08:10:00|124.32|122.32|122.39|120.39|124.32|122.32|121.48|119.48|0
1654244100000|2022-06-03 08:15:00|122.55|120.55|121.71|119.71|122.71|120.71|120.89|118.89|0
1654244400000|2022-06-03 08:20:00|121.55|119.55|123.54|121.54|123.54|121.54|121.38|119.38|0
1654244700000|2022-06-03 08:25:00|123.71|121.71|123.53|121.53|124.54|122.54|123.37|121.37|0
1654245000000|2022-06-03 08:30:00|123.7|121.7|123.69|121.69|124.03|122.03|122.69|120.69|0
1654245300000|2022-06-03 08:35:00|123.52|121.52|125.2|123.2|125.2|123.2|123.18|121.18|0
1654245600000|2022-06-03 08:40:00|125.37|123.37|124.68|122.68|125.45|123.45|124.18|122.18|0
1654245900000|2022-06-03 08:45:00|124.77|122.77|125.18|123.18|125.52|123.52|123.67|121.67|0
1654246200000|2022-06-03 08:50:00|125.35|123.35|125.51|123.51|126.87|124.87|125.01|123.01|0
1654246500000|2022-06-03 08:55:00|125.85|123.85|124.16|122.16|126.01|124.01|123.99|121.99|0
1654246800000|2022-06-03 09:00:00|124.08|122.08|125.5|123.5|125.5|123.5|123.65|121.65|0
1654247100000|2022-06-03 09:05:00|125.33|123.33|124.73|122.73|125.33|123.33|124.48|122.48|0
1654247400000|2022-06-03 09:10:00|124.64|122.64|125.31|123.31|125.31|123.31|124.47|122.47|0
1654247700000|2022-06-03 09:15:00|125.14|123.14|126.83|124.83|126.83|124.83|124.81|122.81|0
1654248000000|2022-06-03 09:20:00|126.66|124.66|126.57|124.57|126.83|124.83|126.15|124.15|0
1654248300000|2022-06-03 09:25:00|126.48|124.48|126.99|124.99|127.5|125.5|126.48|124.48|0
1654248600000|2022-06-03 09:30:00|126.81|124.81|127.49|125.49|129.03|127.03|126.81|124.81|0
1654248900000|2022-06-03 09:35:00|127.75|125.75|127.99|125.99|128.86|126.86|126.98|124.98|0
1654249200000|2022-06-03 09:40:00|127.82|125.82|127.81|125.81|128.16|126.16|127.48|125.48|0
1654249500000|2022-06-03 09:45:00|128.07|126.07|129.01|127.01|129.53|127.53|128.07|126.07|0
1654249800000|2022-06-03 09:50:00|128.84|126.84|126.69|124.69|128.84|126.84|126.27|124.27|0
1654250100000|2022-06-03 09:55:00|126.61|124.61|125.41|123.41|126.77|124.77|125.41|123.41|0
1654250400000|2022-06-03 10:00:00|125.07|123.07|126|124|126.42|124.42|125.07|123.07|0
1654250700000|2022-06-03 10:05:00|126.08|124.08|126.75|124.75|126.93|124.93|126.07|124.07|0
1654251000000|2022-06-03 10:10:00|127.09|125.09|127.77|125.77|127.77|125.77|126.07|124.07|0
1654251300000|2022-06-03 10:15:00|127.86|125.86|127.42|125.42|128.62|126.62|127.25|125.25|0
1654251600000|2022-06-03 10:20:00|127.51|125.51|126.39|124.39|127.68|125.68|125.71|123.71|0
1654251900000|2022-06-03 10:25:00|126.56|124.56|126.21|124.21|126.9|124.9|125.7|123.7|0
1654252200000|2022-06-03 10:30:00|126.04|124.04|125.19|123.19|126.04|124.04|125.02|123.02|0
1654252500000|2022-06-03 10:35:00|125.35|123.35|129.79|127.79|129.79|127.79|125.01|123.01|0
1654252800000|2022-06-03 10:40:00|129.53|127.53|131.69|129.69|131.95|129.95|128.76|126.76|0
1654253100000|2022-06-03 10:45:00|131.86|129.86|131.07|129.07|132.03|130.03|130.3|128.3|0
1654253400000|2022-06-03 10:50:00|130.98|128.98|132.02|130.02|132.89|130.89|130.81|128.81|0
1654253700000|2022-06-03 10:55:00|132.19|130.19|132.01|130.01|133.06|131.06|131.93|129.93|0
1654254000000|2022-06-03 11:00:00|132.1|130.1|131.75|129.75|132.19|130.19|130.79|128.79|0
1654254300000|2022-06-03 11:05:00|132|130|135.68|133.68|136.39|134.39|132|130|0
1654254600000|2022-06-03 11:10:00|135.77|133.77|136.38|134.38|136.38|134.38|135.32|133.32|0
1654254900000|2022-06-03 11:15:00|136.56|134.56|136.64|134.64|138.16|136.16|134.52|132.52|0
1654255200000|2022-06-03 11:20:00|137.17|135.17|135.58|133.58|137.53|135.53|135.58|133.58|0
1654255500000|2022-06-03 11:25:00|135.93|133.93|134.34|132.34|136.11|134.11|134.17|132.17|0
1654255800000|2022-06-03 11:30:00|134.17|132.17|133.11|131.11|135.57|133.57|133.11|131.11|0
1654256100000|2022-06-03 11:35:00|133.28|131.28|135.38|133.38|136.26|134.26|132.06|130.06|0
1654256400000|2022-06-03 11:40:00|135.55|133.55|137.31|135.31|137.85|135.85|134.85|132.85|0
1654256700000|2022-06-03 11:45:00|137.49|135.49|138.9|136.9|138.9|136.9|137.31|135.31|0
1654257000000|2022-06-03 11:50:00|139.08|137.08|137.83|135.83|139.44|137.44|137.12|135.12|0
1654257300000|2022-06-03 11:55:00|138.01|136.01|140.23|138.23|141.22|139.22|137.65|135.65|0
1654257600000|2022-06-03 12:00:00|140.5|138.5|136.75|134.75|140.5|138.5|136.4|134.4|0
1654257900000|2022-06-03 12:05:00|136.57|134.57|136.39|134.39|137.46|135.46|136.04|134.04|0
1654258200000|2022-06-03 12:10:00|136.21|134.21|134.97|132.97|136.39|134.39|134.8|132.8|0
1654258500000|2022-06-03 12:15:00|135.15|133.15|135.14|133.14|135.68|133.68|134.27|132.27|0
1654258800000|2022-06-03 12:20:00|134.97|132.97|134.87|132.87|138.32|136.32|134.43|132.43|0
1654259100000|2022-06-03 12:25:00|134.7|132.7|135.75|133.75|138.76|136.76|134.08|132.08|0
1654259400000|2022-06-03 12:30:00|135.04|133.04|127.59|125.59|141.99|139.99|126.74|124.74|0
1654259700000|2022-06-03 12:35:00|127.5|125.5|140.98|138.98|142.06|140.06|127.5|125.5|0
1654260000000|2022-06-03 12:40:00|141.25|139.25|144.04|142.04|145.87|143.87|140.89|138.89|0
1654260300000|2022-06-03 12:45:00|144.59|142.59|144.58|142.58|145.77|143.77|140.25|138.25|0
1654260600000|2022-06-03 12:50:00|145.31|143.31|144.39|142.39|147.32|145.32|143.49|141.49|0
1654260900000|2022-06-03 12:55:00|144.3|142.3|144.02|142.02|147.68|145.68|143.29|141.29|0
1654261200000|2022-06-03 13:00:00|143.66|141.66|144.19|142.19|145.84|143.84|142.21|140.21|0
1654261500000|2022-06-03 13:05:00|143.65|141.65|144.92|142.92|145.1|143.1|141.84|139.84|0
1654261800000|2022-06-03 13:10:00|145.28|143.28|145.82|143.82|147.2|145.2|144.46|142.46|0
1654262100000|2022-06-03 13:15:00|146|144|144.9|142.9|147.1|145.1|144.81|142.81|0
1654262400000|2022-06-03 13:20:00|145.08|143.08|147.09|145.09|148.02|146.02|145.08|143.08|0
1654262700000|2022-06-03 13:25:00|147|145|151.71|149.71|151.71|149.71|147|145|0
1654263000000|2022-06-03 13:30:00|152.27|150.27|142.63|140.63|154.15|152.15|141.07|139.07|0
1654263300000|2022-06-03 13:35:00|142.99|140.99|147.91|145.91|153.13|151.13|142.08|140.08|0
1654263600000|2022-06-03 13:40:00|147.54|145.54|157.35|155.35|157.35|155.35|145.16|143.16|0
1654263900000|2022-06-03 13:45:00|158.11|156.11|154.51|152.51|159.34|157.34|152.26|150.26|0
1654264200000|2022-06-03 13:50:00|153.47|151.47|153.84|151.84|158|156|151.22|149.22|0
1654264500000|2022-06-03 13:55:00|153.28|151.28|146.14|144.14|153.28|151.28|145.5|143.5|0
1654264800000|2022-06-03 14:00:00|145.68|143.68|145.85|143.85|148.34|146.34|139.89|137.89|0
1654265100000|2022-06-03 14:05:00|146.4|144.4|142.82|140.82|150.83|148.83|141.49|139.49|0
1654265400000|2022-06-03 14:10:00|142.91|140.91|144.01|142.01|151.34|149.34|141.98|139.98|0
1654265700000|2022-06-03 14:15:00|143.83|141.83|142.29|140.29|146.06|144.06|139.77|137.77|0
1654266000000|2022-06-03 14:20:00|143.41|141.41|146.21|144.21|150.2|148.2|141.92|139.92|0
1654266300000|2022-06-03 14:25:00|146.03|144.03|147.53|145.53|151.14|149.14|144.15|142.15|0
1654266600000|2022-06-03 14:30:00|148.66|146.66|147.14|145.14|153.06|151.06|146.3|144.3|0
1654266900000|2022-06-03 14:35:00|146.95|144.95|157.83|155.83|159.59|157.59|146.95|144.95|0
1654267200000|2022-06-03 14:40:00|158.42|156.42|157.24|155.24|161.56|159.56|157.24|155.24|0
1654267500000|2022-06-03 14:45:00|156.66|154.66|154.91|152.91|159.19|157.19|152.98|150.98|0
1654267800000|2022-06-03 14:50:00|155.49|153.49|157.62|155.62|157.62|155.62|153.37|151.37|0
1654268100000|2022-06-03 14:55:00|157.23|155.23|157.22|155.22|159.18|157.18|153.93|151.93|0
1654268400000|2022-06-03 15:00:00|158.2|156.2|162.61|160.61|164.29|162.29|157.03|155.03|0
1654268700000|2022-06-03 15:05:00|162.51|160.51|166.14|164.14|166.14|164.14|162.12|160.12|0
1654269000000|2022-06-03 15:10:00|165.94|163.94|168.92|166.92|170.53|168.53|165.94|163.94|0
1654269300000|2022-06-03 15:15:00|169.32|167.32|166.72|164.72|169.92|167.92|165.33|163.33|0
1654269600000|2022-06-03 15:20:00|167.12|165.12|168.71|166.71|169.11|167.11|165.93|163.93|0
1654269900000|2022-06-03 15:25:00|168.82|166.82|167.91|165.91|171.72|169.72|167.11|165.11|0
1654270200000|2022-06-03 15:30:00|168.11|166.11|163.73|161.73|169.71|167.71|163.34|161.34|0
1654270500000|2022-06-03 15:35:00|163.34|161.34|159.99|157.99|164.32|162.32|158.83|156.83|0
1654270800000|2022-06-03 15:40:00|160.19|158.19|161.75|159.75|162.93|160.93|159.21|157.21|0
1654271100000|2022-06-03 15:45:00|162.14|160.14|166.89|164.89|167.29|165.29|161.36|159.36|0
1654271400000|2022-06-03 15:50:00|167.09|165.09|168.68|166.68|169.68|167.68|165.69|163.69|0
1654271700000|2022-06-03 15:55:00|167.88|165.88|164.49|162.49|169.08|167.08|163.9|161.9|0
1654272000000|2022-06-03 16:00:00|165.28|163.28|158.47|156.47|165.28|163.28|157.5|155.5|0
1654272300000|2022-06-03 16:05:00|158.28|156.28|163.99|161.99|163.99|161.99|156.91|154.91|0
1654272600000|2022-06-03 16:10:00|163.4|161.4|163.39|161.39|165.19|163.19|161.61|159.61|0
1654272900000|2022-06-03 16:15:00|163.19|161.19|167.78|165.78|167.78|165.78|159.64|157.64|0
1654273200000|2022-06-03 16:20:00|167.98|165.98|159.04|157.04|168.99|166.99|157.28|155.28|0
1654273500000|2022-06-03 16:25:00|158.84|156.84|158.54|156.54|161.4|159.4|157.77|155.77|0
1654273800000|2022-06-03 16:30:00|158.44|156.44|159.81|157.81|160.99|158.99|157.66|155.66|0
1654274100000|2022-06-03 16:35:00|160.31|158.31|154.34|152.34|160.79|158.79|153.57|151.57|0
1654274400000|2022-06-03 16:40:00|154.73|152.73|156.86|154.86|158.62|156.62|153.95|151.95|0
1654274700000|2022-06-03 16:45:00|156.47|154.47|154.72|152.72|158.23|156.23|153.56|151.56|0
1654275000000|2022-06-03 16:50:00|155.49|153.49|153.74|151.74|158.61|156.61|153.65|151.65|0
1654275300000|2022-06-03 16:55:00|153.55|151.55|150.08|148.08|154.04|152.04|149.89|147.89|0
1654275600000|2022-06-03 17:00:00|150.27|148.27|142.72|140.72|151.04|149.04|142.35|140.35|0
1654275900000|2022-06-03 17:05:00|142.54|140.54|146.11|144.11|146.87|144.87|141.41|139.41|0
1654276200000|2022-06-03 17:10:00|145.92|143.92|149.35|147.35|149.54|147.54|145.16|143.16|0
1654276500000|2022-06-03 17:15:00|149.15|147.15|158.47|156.47|159.26|157.26|149.15|147.15|0
1654276800000|2022-06-03 17:20:00|158.27|156.27|155.51|153.51|159.22|157.22|154.93|152.93|0
1654277100000|2022-06-03 17:25:00|155.12|153.12|155.31|153.31|156.87|154.87|153.96|151.96|0
1654277400000|2022-06-03 17:30:00|155.5|153.5|156.86|154.86|159.8|157.8|155.5|153.5|0
1654277700000|2022-06-03 17:35:00|156.47|154.47|156.66|154.66|158.03|156.03|154.14|152.14|0
1654278000000|2022-06-03 17:40:00|156.46|154.46|162.35|160.35|163.84|161.84|156.46|154.46|0
1654278300000|2022-06-03 17:45:00|162.15|160.15|159.39|157.39|163.94|161.94|159.39|157.39|0
1654278600000|2022-06-03 17:50:00|158.99|156.99|160.36|158.36|160.76|158.76|157.81|155.81|0
1654278900000|2022-06-03 17:55:00|160.76|158.76|160.95|158.95|161.94|159.94|159.38|157.38|0
1654279200000|2022-06-03 18:00:00|161.74|159.74|160.15|158.15|164.72|162.72|158.78|156.78|0
1654279500000|2022-06-03 18:05:00|159.96|157.96|158.7|156.7|161.73|159.73|157.13|155.13|0
1654279800000|2022-06-03 18:10:00|159.09|157.09|156.53|154.53|159.49|157.49|156.15|154.15|0
1654280100000|2022-06-03 18:15:00|156.34|154.34|154.38|152.38|159.09|157.09|154.19|152.19|0
1654280400000|2022-06-03 18:20:00|154.19|152.19|156.13|154.13|157.9|155.9|154.19|152.19|0
1654280700000|2022-06-03 18:25:00|156.33|154.33|151.27|149.27|156.72|154.72|150.88|148.88|0
1654281000000|2022-06-03 18:30:00|150.5|148.5|154.06|152.06|154.65|152.65|150.31|148.31|0
1654281300000|2022-06-03 18:35:00|153.77|151.77|158.98|156.98|160.77|158.77|153.28|151.28|0
1654281600000|2022-06-03 18:40:00|159.28|157.28|156.41|154.41|160.77|158.77|156.41|154.41|0
1654281900000|2022-06-03 18:45:00|156.51|154.51|154.63|152.63|158.38|156.38|154.24|152.24|0
1654282200000|2022-06-03 18:50:00|154.43|152.43|154.82|152.82|156.4|154.4|153.26|151.26|0
1654282500000|2022-06-03 18:55:00|155.21|153.21|153.64|151.64|155.8|153.8|152.47|150.47|0
1654282800000|2022-06-03 19:00:00|153.44|151.44|153.54|151.54|157.67|155.67|152.08|150.08|0
1654283100000|2022-06-03 19:05:00|154.22|152.22|160.14|158.14|161.94|159.94|153.83|151.83|0
1654283400000|2022-06-03 19:10:00|160.34|158.34|164.74|162.74|165.05|163.05|158.35|156.35|0
1654283700000|2022-06-03 19:15:00|165.35|163.35|164.53|162.53|166.56|164.56|163.63|161.63|0
1654284000000|2022-06-03 19:20:00|164.33|162.33|164.93|162.93|166.35|164.35|162.32|160.32|0
1654284300000|2022-06-03 19:25:00|164.73|162.73|158.53|156.53|165.54|163.54|158.53|156.53|0
1654284600000|2022-06-03 19:30:00|158.72|156.72|160.91|158.91|162.31|160.31|158.72|156.72|0
1654284900000|2022-06-03 19:35:00|160.71|158.71|160.3|158.3|163.11|161.11|156.34|154.34|0
1654285200000|2022-06-03 19:40:00|159.9|157.9|164.1|162.1|164.71|162.71|157.92|155.92|0
1654285500000|2022-06-03 19:45:00|163.5|161.5|162.89|160.89|167.34|165.34|160.09|158.09|0
1654285800000|2022-06-03 19:50:00|165.91|163.91|159.09|157.09|166.32|164.32|157.31|155.31|0
1654286100000|2022-06-03 19:55:00|157.7|155.7|161.48|159.48|162.68|160.68|157.11|155.11|0
1654286400000|2022-06-03 20:00:00|161.28|159.28|161.87|159.87|164.49|162.49|161.27|159.27|0
1654286700000|2022-06-03 20:05:00|161.67|159.67|158.68|156.68|162.07|160.07|158.28|156.28|0
1654287000000|2022-06-03 20:10:00|158.48|156.48|157.09|155.09|159.27|157.27|156.5|154.5|0
1654499100000|2022-06-06 07:05:00|138.15|136.15|138.05|136.05|139.46|137.46|137.21|135.21|0
1654499400000|2022-06-06 07:10:00|138.14|136.14|138.13|136.13|139.27|137.27|137.76|135.76|0
1654499700000|2022-06-06 07:15:00|137.95|135.95|139.07|137.07|139.07|137.07|137.76|135.76|0
1654500000000|2022-06-06 07:20:00|138.88|136.88|137.09|135.09|140.39|138.39|136.81|134.81|0
1654500300000|2022-06-06 07:25:00|137.18|135.18|138.49|136.49|138.86|136.86|136.81|134.81|0
1654500600000|2022-06-06 07:30:00|138.3|136.3|140.37|138.37|141.04|139.04|138.3|136.3|0
1654500900000|2022-06-06 07:35:00|139.8|137.8|138.66|136.66|140.93|138.93|138.28|136.28|0
1654501200000|2022-06-06 07:40:00|138.1|136.1|138.65|136.65|139.22|137.22|136.97|134.97|0
1654501500000|2022-06-06 07:45:00|138.84|136.84|137.52|135.52|139.31|137.31|136.95|134.95|0
1654501800000|2022-06-06 07:50:00|137.7|135.7|132.86|130.86|138.27|136.27|130.65|128.65|0
1654502100000|2022-06-06 07:55:00|132.95|130.95|129.73|127.73|133.96|131.96|129.73|127.73|0
1654502400000|2022-06-06 08:00:00|129.46|127.46|127.9|125.9|129.55|127.55|127.36|125.36|0
1654502700000|2022-06-06 08:05:00|128.08|126.08|128.02|126.02|129.06|127.06|127.57|125.57|0
1654503000000|2022-06-06 08:10:00|127.65|125.65|125.12|123.12|128.38|126.38|124.41|122.41|0
1654503300000|2022-06-06 08:15:00|124.94|122.94|125.83|123.83|126.19|124.19|123.51|121.51|0
1654503600000|2022-06-06 08:20:00|126.1|124.1|124.92|122.92|126.19|124.19|124.74|122.74|0
1654503900000|2022-06-06 08:25:00|124.74|122.74|124.91|122.91|125.28|123.28|124.73|122.73|0
1654504200000|2022-06-06 08:30:00|124.73|122.73|125.62|123.62|125.81|123.81|122.95|120.95|0
1654504500000|2022-06-06 08:35:00|125.8|123.8|125.62|123.62|126.16|124.16|125.26|123.26|0
1654504800000|2022-06-06 08:40:00|125.44|123.44|125.43|123.43|125.61|123.61|124.54|122.54|0
1654505100000|2022-06-06 08:45:00|125.25|123.25|124.7|122.7|126.5|124.5|124.7|122.7|0
1654505400000|2022-06-06 08:50:00|124.61|122.61|123.44|121.44|125.96|123.96|123.26|121.26|0
1654505700000|2022-06-06 08:55:00|123.62|121.62|123.61|121.61|124.87|122.87|123.25|121.25|0
1654506000000|2022-06-06 09:00:00|123.79|121.79|124.86|122.86|125.4|123.4|123.43|121.43|0
1654506300000|2022-06-06 09:05:00|124.85|122.85|125.66|123.66|125.75|123.75|124.67|122.67|0
1654506600000|2022-06-06 09:10:00|125.75|123.75|125.38|123.38|126.1|124.1|125.38|123.38|0
1654506900000|2022-06-06 09:15:00|125.74|123.74|126.45|124.45|127|125|125.55|123.55|0
1654507200000|2022-06-06 09:20:00|126.63|124.63|126.8|124.8|127.35|125.35|126.36|124.36|0
1654507500000|2022-06-06 09:25:00|126.62|124.62|127.34|125.34|128.25|126.25|126.44|124.44|0
1654507800000|2022-06-06 09:30:00|127.52|125.52|127.88|125.88|128.61|126.61|127.34|125.34|0
1654508100000|2022-06-06 09:35:00|127.97|125.97|130.61|128.61|130.61|128.61|127.97|125.97|0
1654508400000|2022-06-06 09:40:00|130.7|128.7|130.97|128.97|131.53|129.53|129.32|127.32|0
1654508700000|2022-06-06 09:45:00|130.88|128.88|129.13|127.13|130.97|128.97|129.13|127.13|0
1654509000000|2022-06-06 09:50:00|129.22|127.22|130.58|128.58|130.77|128.77|128.94|126.94|0
1654509300000|2022-06-06 09:55:00|130.4|128.4|129.11|127.11|130.77|128.77|129.11|127.11|0
1654509600000|2022-06-06 10:00:00|129.29|127.29|127.83|125.83|129.66|127.66|127.1|125.1|0
1654509900000|2022-06-06 10:05:00|127.64|125.64|127.55|125.55|128.46|126.46|127.27|125.27|0
1654510200000|2022-06-06 10:10:00|127.45|125.45|127.63|125.63|128.18|126.18|127.09|125.09|0
1654510500000|2022-06-06 10:15:00|127.72|125.72|127.98|125.98|128.35|126.35|127.62|125.62|0
1654510800000|2022-06-06 10:20:00|127.8|125.8|126.89|124.89|128.16|126.16|126.52|124.52|0
1654511100000|2022-06-06 10:25:00|126.7|124.7|126.79|124.79|127.24|125.24|126.34|124.34|0
1654511400000|2022-06-06 10:30:00|126.7|124.7|126.14|124.14|127.42|125.42|125.79|123.79|0
1654511700000|2022-06-06 10:35:00|125.96|123.96|127.22|125.22|127.59|125.59|125.78|123.78|0
1654512000000|2022-06-06 10:40:00|127.04|125.04|126.76|124.76|127.13|125.13|126.67|124.67|0
1654512300000|2022-06-06 10:45:00|126.85|124.85|127.02|125.02|127.13|125.13|126.49|124.49|0
1654512600000|2022-06-06 10:50:00|126.94|124.94|125.93|123.93|127.2|125.2|125.75|123.75|0
1654512900000|2022-06-06 10:55:00|126.02|124.02|126.28|124.28|126.47|124.47|125.3|123.3|0
1654513200000|2022-06-06 11:00:00|126.1|124.1|127.73|125.73|128.1|126.1|126.1|124.1|0
1654513500000|2022-06-06 11:05:00|127.91|125.91|127.9|125.9|128.09|126.09|127.36|125.36|0
1654513800000|2022-06-06 11:10:00|127.81|125.81|128.07|126.07|128.08|126.08|127.53|125.53|0
1654514100000|2022-06-06 11:15:00|127.89|125.89|126.71|124.71|128.07|126.07|126.43|124.43|0
1654514400000|2022-06-06 11:20:00|126.61|124.61|125.34|123.34|127.15|125.15|125.16|123.16|0
1654514700000|2022-06-06 11:25:00|125.16|123.16|126.05|124.05|126.78|124.78|125.16|123.16|0
1654515000000|2022-06-06 11:30:00|126.15|124.15|126.23|124.23|126.59|124.59|124.97|122.97|0
1654515300000|2022-06-06 11:35:00|126.59|124.59|126.76|124.76|126.94|124.94|125.86|123.86|0
1654515600000|2022-06-06 11:40:00|126.67|124.67|128.12|126.12|128.21|126.21|126.67|124.67|0
1654515900000|2022-06-06 11:45:00|128.02|126.02|130.21|128.21|131.13|129.13|127.66|125.66|0
1654516200000|2022-06-06 11:50:00|130.31|128.31|128.47|126.47|130.95|128.95|127.64|125.64|0
1654516500000|2022-06-06 11:55:00|127.28|125.28|125.1|123.1|127.46|125.46|125.1|123.1|0
1654516800000|2022-06-06 12:00:00|124.74|122.74|125.99|123.99|126|124|124.74|122.74|0
1654517100000|2022-06-06 12:05:00|126.18|124.18|125.26|123.26|126.35|124.35|123.65|121.65|0
1654517400000|2022-06-06 12:10:00|125.08|123.08|124.54|122.54|125.26|123.26|124.1|122.1|0
1654517700000|2022-06-06 12:15:00|124.45|122.45|125.43|123.43|125.43|123.43|123.82|121.82|0
1654518000000|2022-06-06 12:20:00|125.34|123.34|127.59|125.59|128.05|126.05|125.34|123.34|0
1654518300000|2022-06-06 12:25:00|127.78|125.78|127.86|125.86|128.05|126.05|125.59|123.59|0
1654518600000|2022-06-06 12:30:00|127.76|125.76|126.13|124.13|127.76|125.76|125.77|123.77|0
1654518900000|2022-06-06 12:35:00|125.95|123.95|123.73|121.73|125.95|123.95|123.73|121.73|0
1654519200000|2022-06-06 12:40:00|123.91|121.91|124.61|122.61|125.51|123.51|123.73|121.73|0
1654519500000|2022-06-06 12:45:00|124.79|122.79|123.27|121.27|124.97|122.97|121.41|119.41|0
1654519800000|2022-06-06 12:50:00|123.36|121.36|124.96|122.96|125.68|123.68|122.82|120.82|0
1654520100000|2022-06-06 12:55:00|125.13|123.13|125.85|123.85|126.21|124.21|124.51|122.51|0
1654520400000|2022-06-06 13:00:00|125.67|123.67|125.48|123.48|126.57|124.57|125.3|123.3|0
1654520700000|2022-06-06 13:05:00|125.75|123.75|124.21|122.21|125.75|123.75|123.5|121.5|0
1654521000000|2022-06-06 13:10:00|124.39|122.39|124.2|122.2|124.57|122.57|123.13|121.13|0
1654521300000|2022-06-06 13:15:00|124.03|122.03|126.35|124.35|128.17|126.17|124.03|122.03|0
1654521600000|2022-06-06 13:20:00|126.53|124.53|127.61|125.61|128.7|126.7|126.17|124.17|0
1654521900000|2022-06-06 13:25:00|127.79|125.79|127.6|125.6|128.7|126.7|127.6|125.6|0
1654522200000|2022-06-06 13:30:00|126.61|124.61|128.14|126.14|131.07|129.07|124.18|122.18|0
1654522500000|2022-06-06 13:35:00|127.96|125.96|131.05|129.05|134.39|132.39|127.32|125.32|0
1654522800000|2022-06-06 13:40:00|130.69|128.69|127.58|125.58|132.53|130.53|122.55|120.55|0
1654523100000|2022-06-06 13:45:00|128.49|126.49|131.96|129.96|135.49|133.49|127.13|125.13|0
1654523400000|2022-06-06 13:50:00|131.77|129.77|130.57|128.57|134.55|132.55|129.56|127.56|0
1654523700000|2022-06-06 13:55:00|130.85|128.85|125.2|123.2|132.32|130.32|125.02|123.02|0
1654524000000|2022-06-06 14:00:00|123.95|121.95|117.59|115.59|125.2|123.2|116.72|114.72|0
1654524300000|2022-06-06 14:05:00|117.94|115.94|117|115|118.18|116.18|113.88|111.88|0
1654524600000|2022-06-06 14:10:00|116.65|114.65|115.94|113.94|117.87|115.87|115.08|113.08|0
1654524900000|2022-06-06 14:15:00|115.6|113.6|118.91|116.91|120.69|118.69|115.42|113.42|0
1654525200000|2022-06-06 14:20:00|119.62|117.62|119.61|117.61|120.68|118.68|117.68|115.68|0
1654525500000|2022-06-06 14:25:00|119.79|117.79|118.37|116.37|121.74|119.74|116.53|114.53|0
1654525800000|2022-06-06 14:30:00|117.67|115.67|116.96|114.96|119.6|117.6|116.08|114.08|0
1654526100000|2022-06-06 14:35:00|116.78|114.78|117.82|115.82|120.3|118.3|116.08|114.08|0
1654526400000|2022-06-06 14:40:00|117.12|115.12|117.11|115.11|121.18|119.18|116.07|114.07|0
1654526700000|2022-06-06 14:45:00|116.76|114.76|116.06|114.06|118.69|116.69|116.06|114.06|0
1654527000000|2022-06-06 14:50:00|116.23|114.23|119.38|117.38|119.56|117.56|114.49|112.49|0
1654527300000|2022-06-06 14:55:00|118.85|116.85|117.26|115.26|120.09|118.09|116.74|114.74|0
1654527600000|2022-06-06 15:00:00|117.09|115.09|118.66|116.66|119.01|117.01|114.65|112.65|0
1654527900000|2022-06-06 15:05:00|118.84|116.84|122.74|120.74|123.1|121.1|116.9|114.9|0
1654528200000|2022-06-06 15:10:00|123.28|121.28|129.09|127.09|130.94|128.94|123.28|121.28|0
1654528500000|2022-06-06 15:15:00|130.01|128.01|142.06|140.06|142.06|140.06|129.09|127.09|0
1654528800000|2022-06-06 15:20:00|142.44|140.44|140.72|138.72|143.01|141.01|138.64|136.64|0
1654529100000|2022-06-06 15:25:00|140.53|138.53|138.26|136.26|141.67|139.67|137.51|135.51|0
1654529400000|2022-06-06 15:30:00|138.82|136.82|139.76|137.76|140.52|138.52|136.76|134.76|0
1654529700000|2022-06-06 15:35:00|139.95|137.95|138.67|136.67|141.84|139.84|136.77|134.77|0
1654530000000|2022-06-06 15:40:00|139.23|137.23|133.77|131.77|139.61|137.61|133.39|131.39|0
1654530300000|2022-06-06 15:45:00|134.14|132.14|136.19|134.19|136.19|134.19|130.98|128.98|0
1654530600000|2022-06-06 15:50:00|136.57|134.57|135.25|133.25|137.32|135.32|133.57|131.57|0
1654530900000|2022-06-06 15:55:00|134.87|132.87|134.86|132.86|136.75|134.75|133.56|131.56|0
1654531200000|2022-06-06 16:00:00|135.24|133.24|146.12|144.12|148.27|146.27|134.68|132.68|0
1654531500000|2022-06-06 16:05:00|145.73|143.73|148.85|146.85|149.04|147.04|143.98|141.98|0
1654531800000|2022-06-06 16:10:00|149.04|147.04|151.4|149.4|152.99|150.99|148.26|146.26|0
1654532100000|2022-06-06 16:15:00|152.39|150.39|149.81|147.81|153.18|151.18|148.24|146.24|0
1654532400000|2022-06-06 16:20:00|150.01|148.01|152.57|150.57|152.57|150.57|148.05|146.05|0
1654532700000|2022-06-06 16:25:00|152.18|150.18|153.36|151.36|154.75|152.75|149.61|147.61|0
1654533000000|2022-06-06 16:30:00|153.56|151.56|150.88|148.88|157.36|155.36|150.78|148.78|0
1654533300000|2022-06-06 16:35:00|151.17|149.17|148.8|146.8|151.77|149.77|148.41|146.41|0
1654533600000|2022-06-06 16:40:00|148.61|146.61|147.92|145.92|149.98|147.98|146.84|144.84|0
1654533900000|2022-06-06 16:45:00|147.62|145.62|147.42|145.42|148.4|146.4|145.86|143.86|0
1654534200000|2022-06-06 16:50:00|148|146|147.41|145.41|151.15|149.15|147.41|145.41|0
1654534500000|2022-06-06 16:55:00|147.71|145.71|145.45|143.45|148.19|146.19|144.49|142.49|0
1654534800000|2022-06-06 17:00:00|145.26|143.26|149.16|147.16|149.16|147.16|145.26|143.26|0
1654535100000|2022-06-06 17:05:00|148.77|146.77|146.8|144.8|149.16|147.16|145.25|143.25|0
1654535400000|2022-06-06 17:10:00|146.22|144.22|148.93|146.93|151.11|149.11|146.22|144.22|0
1654535700000|2022-06-06 17:15:00|149.13|147.13|149.71|147.71|152.69|150.69|148.34|146.34|0
1654536000000|2022-06-06 17:20:00|150.11|148.11|148.91|146.91|152.69|150.69|147.34|145.34|0
1654536300000|2022-06-06 17:25:00|149.51|147.51|148.12|146.12|150.49|148.49|147.73|145.73|0
1654536600000|2022-06-06 17:30:00|148.51|146.51|146.15|144.15|149.3|147.3|145.37|143.37|0
1654536900000|2022-06-06 17:35:00|146.74|144.74|140.52|138.52|146.93|144.93|138.8|136.8|0
1654537200000|2022-06-06 17:40:00|140.14|138.14|137.65|135.65|140.71|138.71|136.13|134.13|0
1654537500000|2022-06-06 17:45:00|137.46|135.46|137.45|135.45|140.32|138.32|136.88|134.88|0
1654537800000|2022-06-06 17:50:00|136.88|134.88|136.11|134.11|137.83|135.83|134.61|132.61|0
1654538100000|2022-06-06 17:55:00|136.49|134.49|134.03|132.03|136.49|134.49|133.84|131.84|0
1654538400000|2022-06-06 18:00:00|133.84|131.84|134.59|132.59|135.91|133.91|133.84|131.84|0
1654538700000|2022-06-06 18:05:00|134.78|132.78|136.47|134.47|138.75|136.75|134.02|132.02|0
1654539000000|2022-06-06 18:10:00|136.66|134.66|138.36|136.36|138.36|136.36|135.71|133.71|0
1654539300000|2022-06-06 18:15:00|138.74|136.74|139.12|137.12|141.04|139.04|137.6|135.6|0
1654539600000|2022-06-06 18:20:00|139.69|137.69|145.69|143.69|147.65|145.65|139.31|137.31|0
1654539900000|2022-06-06 18:25:00|146.47|144.47|149.21|147.21|151|149|145.49|143.49|0
1654540200000|2022-06-06 18:30:00|150.6|148.6|149.01|147.01|151.2|149.2|147.83|145.83|0
1654540500000|2022-06-06 18:35:00|148.72|146.72|151.58|149.58|152.38|150.38|147.24|145.24|0
1654540800000|2022-06-06 18:40:00|151.38|149.38|148.01|146.01|151.88|149.88|147.42|145.42|0
1654541100000|2022-06-06 18:45:00|148.11|146.11|148.99|146.99|149.19|147.19|145.56|143.56|0
1654541400000|2022-06-06 18:50:00|149.98|147.98|149.18|147.18|156.57|154.57|148.78|146.78|0
1654541700000|2022-06-06 18:55:00|149.38|147.38|148.97|146.97|150.96|148.96|146.03|144.03|0
1654542000000|2022-06-06 19:00:00|149.57|147.57|149.27|147.27|151.35|149.35|146.22|144.22|0
1654542300000|2022-06-06 19:05:00|149.76|147.76|151.54|149.54|153.34|151.34|148.18|146.18|0
1654542600000|2022-06-06 19:10:00|151.94|149.94|152.13|150.13|154.32|152.32|150.35|148.35|0
1654542900000|2022-06-06 19:15:00|152.53|150.53|156.12|154.12|156.12|154.12|149.16|147.16|0
1654543200000|2022-06-06 19:20:00|156.52|154.52|154.71|152.71|159.34|157.34|152.71|150.71|0
1654543500000|2022-06-06 19:25:00|154.51|152.51|155.1|153.1|156.31|154.31|153.11|151.11|0
1654543800000|2022-06-06 19:30:00|155.3|153.3|154.69|152.69|156.3|154.3|152.3|150.3|0
1654544100000|2022-06-06 19:35:00|154.29|152.29|156.49|154.49|159.32|157.32|153.89|151.89|0
1654544400000|2022-06-06 19:40:00|156.89|154.89|149.32|147.32|158.1|156.1|149.32|147.32|0
1654544700000|2022-06-06 19:45:00|149.51|147.51|153.47|151.47|155.08|153.08|148.14|146.14|0
1654545000000|2022-06-06 19:50:00|153.67|151.67|145.52|143.52|153.67|151.67|145.52|143.52|0
1654545300000|2022-06-06 19:55:00|146.9|144.9|147.88|145.88|150.67|148.67|143.95|141.95|0
1654545600000|2022-06-06 20:00:00|149.27|147.27|150.46|148.46|151.07|149.07|148.08|146.08|0
1654545900000|2022-06-06 20:05:00|150.26|148.26|150.46|148.46|150.86|148.86|149.07|147.07|0
1654546200000|2022-06-06 20:10:00|150.26|148.26|150.85|148.85|151.06|149.06|149.06|147.06|0
1654546500000|2022-06-06 20:15:00|151.05|148.45|149.45|147.05|151.25|148.85|149.25|146.85|0
1654546800000|2022-06-06 20:20:00|149.65|147.25|149.34|146.94|149.65|147.25|148.84|146.44|0
1654547100000|2022-06-06 20:25:00|149.24|146.84|150.43|148.03|150.43|148.03|149.04|146.64|0
1654547400000|2022-06-06 20:30:00|150.13|147.73|148.43|146.03|150.23|147.83|148.23|145.83|0
1654547700000|2022-06-06 20:35:00|148.34|145.94|147.63|145.23|148.83|146.43|147.43|145.03|0
1654548000000|2022-06-06 20:40:00|147.73|145.33|147.82|145.42|148.22|145.82|147.63|145.23|0
1654548300000|2022-06-06 20:45:00|148.02|145.62|148.01|145.61|148.21|145.81|147.82|145.42|0
1654548600000|2022-06-06 20:50:00|147.62|145.22|146.82|144.42|148.01|145.61|146.62|144.22|0
1654548900000|2022-06-06 20:55:00|146.62|144.22|147.99|145.59|147.99|145.59|146.42|144.02|0
1654549200000|2022-06-06 21:00:00|147.87|145.47|147.64|145.24|148.05|145.65|147.64|145.24|0
1654549500000|2022-06-06 21:05:00|147.6|145.2|147.54|145.14|147.6|145.2|147.2|144.8|0
1654549800000|2022-06-06 21:10:00|147.29|144.89|147.71|145.31|148.52|146.12|147.26|144.86|0
1654550100000|2022-06-06 21:15:00|147.5|145.1|147.72|145.32|147.76|145.36|147.36|144.96|0
1654550400000|2022-06-06 21:20:00|147.76|145.36|147.92|145.52|148.07|145.67|147.53|145.13|0
1654550700000|2022-06-06 21:25:00|147.96|145.56|147.69|145.29|148.01|145.61|147.69|145.29|0
1654551000000|2022-06-06 21:30:00|147.66|145.26|148.49|146.09|148.49|146.09|147.65|145.25|0
1654551300000|2022-06-06 21:35:00|148.69|146.29|148.43|146.03|148.77|146.37|148.02|145.62|0
1654551600000|2022-06-06 21:40:00|148.28|145.88|148.01|145.61|148.28|145.88|148.01|145.61|0
1654551900000|2022-06-06 21:45:00|147.84|145.44|147.66|145.26|147.84|145.44|147.54|145.14|0
1654552200000|2022-06-06 21:50:00|147.86|145.46|147.65|145.25|147.86|145.46|147.65|145.25|0
1654552500000|2022-06-06 21:55:00|147.62|145.22|147.22|144.82|147.62|145.22|147.22|144.82|0
1654552800000|2022-06-06 22:00:00|148.02|145.62|147.42|145.02|148.11|145.71|145.84|143.44|0
1654553100000|2022-06-06 22:05:00|146.92|144.52|148.3|145.9|148.3|145.9|146.32|143.92|0
1654553400000|2022-06-06 22:10:00|148.1|145.7|147.3|144.9|148.5|146.1|147.01|144.61|0
1654553700000|2022-06-06 22:15:00|147.69|145.29|148.59|146.19|149.08|146.68|147.1|144.7|0
1654554000000|2022-06-06 22:20:00|148.48|146.08|150.17|147.77|150.37|147.97|148.48|146.08|0
1654554300000|2022-06-06 22:25:00|150.27|147.87|149.77|147.37|150.27|147.87|149.27|146.87|0
1654554600000|2022-06-06 22:30:00|149.86|147.46|150.86|148.46|151.06|148.66|149.46|147.06|0
1654554900000|2022-06-06 22:35:00|150.76|148.36|152.05|149.65|152.66|150.26|149.85|147.45|0
1654555200000|2022-06-06 22:40:00|151.85|149.45|151.84|149.44|152.45|150.05|150.95|148.55|0
1654555500000|2022-06-06 22:45:00|151.64|149.24|151.04|148.64|151.84|149.44|150.24|147.84|0
1654555800000|2022-06-06 22:50:00|150.94|148.54|151.23|148.83|151.43|149.03|150.03|147.63|0
1654556100000|2022-06-06 22:55:00|151.43|149.03|151.42|149.02|152.23|149.83|151.33|148.93|0
1654556400000|2022-06-06 23:00:00|151.33|148.93|150.92|148.52|152.02|149.62|150.81|148.41|0
1654556700000|2022-06-06 23:05:00|150.81|148.41|149.61|147.21|151.01|148.61|149.61|147.21|0
1654557000000|2022-06-06 23:10:00|149.81|147.41|149.2|146.8|149.91|147.51|149|146.6|0
1654557300000|2022-06-06 23:15:00|149|146.6|149.19|146.79|149.4|147|149|146.6|0
1654557600000|2022-06-06 23:20:00|148.99|146.59|149.69|147.29|149.79|147.39|148.99|146.59|0
1654557900000|2022-06-06 23:25:00|149.79|147.39|149.28|146.88|149.79|147.39|148.98|146.58|0
1654558200000|2022-06-06 23:30:00|148.98|146.58|149.37|146.97|149.37|146.97|148.97|146.57|0
1654558500000|2022-06-06 23:35:00|149.17|146.77|149.57|147.17|149.97|147.57|148.97|146.57|0
1654558800000|2022-06-06 23:40:00|149.77|147.37|149.16|146.76|150.16|147.76|149.16|146.76|0
1654559100000|2022-06-06 23:45:00|148.96|146.56|146.37|143.97|149.16|146.76|146.37|143.97|0
1654559400000|2022-06-06 23:50:00|146.17|143.77|146.17|143.77|146.87|144.47|145.18|142.78|0
1654559700000|2022-06-06 23:55:00|146.27|143.87|147.35|144.95|147.35|144.95|145.37|142.97|0
1654560000000|2022-06-07 00:00:00|147.15|144.75|152.85|150.45|153.05|150.65|147.15|144.75|0
1654560300000|2022-06-07 00:05:00|153.14|150.74|154.46|152.06|154.76|152.36|152.94|150.54|0
1654560600000|2022-06-07 00:10:00|154.55|152.15|155.56|153.16|155.97|153.57|154.35|151.95|0
1654560900000|2022-06-07 00:15:00|155.36|152.96|154.54|152.14|156.78|154.38|154.04|151.64|0
1654561200000|2022-06-07 00:20:00|155.05|152.65|156.77|154.37|157.08|154.68|154.74|152.34|0
1654561500000|2022-06-07 00:25:00|156.97|154.57|156.46|154.06|157.58|155.18|156.35|153.95|0
1654561800000|2022-06-07 00:30:00|156.35|153.95|160.17|157.77|160.58|158.18|156.35|153.95|0
1654562100000|2022-06-07 00:35:00|159.15|156.75|157.11|154.71|159.55|157.15|157.11|154.71|0
1654562400000|2022-06-07 00:40:00|156.9|154.5|156.69|154.29|157.92|155.52|156.69|154.29|0
1654562700000|2022-06-07 00:45:00|156.9|154.5|157.09|154.69|158.32|155.92|156.69|154.29|0
1654563000000|2022-06-07 00:50:00|156.89|154.49|158.62|156.22|158.92|156.52|156.48|154.08|0
1654563300000|2022-06-07 00:55:00|157.7|155.3|157.59|155.19|158.3|155.9|157.09|154.69|0
1654563600000|2022-06-07 01:00:00|157.49|155.09|155.05|152.65|157.69|155.29|155.05|152.65|0
1654563900000|2022-06-07 01:05:00|155.25|152.85|155.45|153.05|155.65|153.25|154.04|151.64|0
1654564200000|2022-06-07 01:10:00|155.24|152.84|156.45|154.05|156.86|154.46|154.84|152.44|0
1654564500000|2022-06-07 01:15:00|156.65|154.25|154.62|152.22|156.96|154.56|153.93|151.53|0
1654564800000|2022-06-07 01:20:00|154.53|152.13|156.23|153.83|156.64|154.24|154.53|152.13|0
1654565100000|2022-06-07 01:25:00|156.44|154.04|169.24|166.84|171.64|169.24|156.44|154.04|0
1654565400000|2022-06-07 01:30:00|168.82|166.42|166.88|164.48|170.69|168.29|166.57|164.17|0
1654565700000|2022-06-07 01:35:00|166.78|164.38|165.38|162.98|167.46|165.06|164.56|162.16|0
1654566000000|2022-06-07 01:40:00|165.59|163.19|162.7|160.3|166|163.6|162.7|160.3|0
1654566300000|2022-06-07 01:45:00|162.49|160.09|162.28|159.88|163.52|161.12|161.46|159.06|0
1654566600000|2022-06-07 01:50:00|162.48|160.08|162.89|160.49|163.2|160.8|162.18|159.78|0
1654566900000|2022-06-07 01:55:00|163.09|160.69|163.7|161.3|165.36|162.96|162.89|160.49|0
1654567200000|2022-06-07 02:00:00|163.5|161.1|164.32|161.92|164.73|162.33|162.68|160.28|0
1654567500000|2022-06-07 02:05:00|164.22|161.82|167.21|164.81|167.21|164.81|163.49|161.09|0
1654567800000|2022-06-07 02:10:00|167|164.6|168.14|165.74|168.45|166.05|167|164.6|0
1654568100000|2022-06-07 02:15:00|168.03|165.63|168.03|165.63|168.45|166.05|166.78|164.38|0
1654568400000|2022-06-07 02:20:00|167.82|165.42|165.94|163.54|167.93|165.53|165.53|163.13|0
1654568700000|2022-06-07 02:25:00|165.84|163.44|166.97|164.57|167.08|164.68|165.53|163.13|0
1654569000000|2022-06-07 02:30:00|166.87|164.47|167.8|165.4|168.01|165.61|166.55|164.15|0
1654569300000|2022-06-07 02:35:00|167.59|165.19|167.69|165.29|168|165.6|166.96|164.56|0
1654569600000|2022-06-07 02:40:00|167.79|165.39|168.1|165.7|168.21|165.81|167.58|165.18|0
1654569900000|2022-06-07 02:45:00|168.2|165.8|169.03|166.63|169.77|167.37|168.2|165.8|0
1654570200000|2022-06-07 02:50:00|169.14|166.74|168.4|166|169.24|166.84|168.19|165.79|0
1654570500000|2022-06-07 02:55:00|168.61|166.21|168.6|166.2|169.65|167.25|168.39|165.99|0
1654570800000|2022-06-07 03:00:00|168.5|166.1|167.91|165.51|168.81|166.41|167.49|165.09|0
1654571100000|2022-06-07 03:05:00|167.7|165.3|168.97|166.57|168.97|166.57|167.7|165.3|0
1654571400000|2022-06-07 03:10:00|168.76|166.36|167.51|165.11|168.76|166.36|167.09|164.69|0
1654571700000|2022-06-07 03:15:00|167.3|164.9|164.4|162|167.51|165.11|163.99|161.59|0
1654572000000|2022-06-07 03:20:00|164.81|162.41|163.16|160.76|164.81|162.41|163.16|160.76|0
1654572300000|2022-06-07 03:25:00|163.36|160.96|163.77|161.37|163.77|161.37|162.13|159.73|0
1654572600000|2022-06-07 03:30:00|163.67|161.27|163.96|161.56|164.17|161.77|163.56|161.16|0
1654572900000|2022-06-07 03:35:00|163.76|161.36|163.24|160.84|164.79|162.39|162.52|160.12|0
1654573200000|2022-06-07 03:40:00|163.34|160.94|162.92|160.52|163.75|161.35|162.72|160.32|0
1654573500000|2022-06-07 03:45:00|162.72|160.32|162.1|159.7|163.33|160.93|161.89|159.49|0
1654573800000|2022-06-07 03:50:00|162.2|159.8|161.68|159.28|163.12|160.72|161.48|159.08|0
1654574100000|2022-06-07 03:55:00|162.09|159.69|164.04|161.64|164.14|161.74|161.27|158.87|0
1654574400000|2022-06-07 04:00:00|163.83|161.43|165.06|162.66|165.58|163.18|163.83|161.43|0
1654574700000|2022-06-07 04:05:00|165.16|162.76|164.74|162.34|165.16|162.76|164.13|161.73|0
1654575000000|2022-06-07 04:10:00|164.95|162.55|164.53|162.13|164.95|162.55|164.32|161.92|0
1654575300000|2022-06-07 04:15:00|164.64|162.24|164.32|161.92|165.15|162.75|164.32|161.92|0
1654575600000|2022-06-07 04:20:00|164.52|162.12|163.49|161.09|164.52|162.12|163.28|160.88|0
1654575900000|2022-06-07 04:25:00|163.39|160.99|162.86|160.46|163.89|161.49|162.86|160.46|0
1654576200000|2022-06-07 04:30:00|163.07|160.67|168.23|165.83|168.44|166.04|162.86|160.46|0
1654576500000|2022-06-07 04:35:00|168.44|166.04|166.98|164.58|168.44|166.04|166.36|163.96|0
1654576800000|2022-06-07 04:40:00|166.88|164.48|167.18|164.78|167.71|165.31|166.77|164.37|0
1654577100000|2022-06-07 04:45:00|167.39|164.99|167.18|164.78|168.54|166.14|166.97|164.57|0
1654577400000|2022-06-07 04:50:00|167.38|164.98|167.38|164.98|167.59|165.19|166.45|164.05|0
1654577700000|2022-06-07 04:55:00|167.17|164.77|166.65|164.25|167.17|164.77|166.03|163.63|0
1654578000000|2022-06-07 05:00:00|166.54|164.14|166.12|163.72|166.95|164.55|165.5|163.1|0
1654578300000|2022-06-07 05:05:00|166.33|163.93|168.61|166.21|168.82|166.42|166.33|163.93|0
1654578600000|2022-06-07 05:10:00|168.81|166.41|169.64|167.24|170.06|167.66|167.98|165.58|0
1654578900000|2022-06-07 05:15:00|169.75|167.35|168.8|166.4|169.75|167.35|167.97|165.57|0
1654579200000|2022-06-07 05:20:00|169.01|166.61|171.52|169.12|172.15|169.75|167.87|165.47|0
1654579500000|2022-06-07 05:25:00|171.73|169.33|176.47|174.07|176.58|174.18|171.62|169.22|0
1654579800000|2022-06-07 05:30:00|176.26|173.86|174.5|172.1|176.26|173.86|173.66|171.26|0
1654580100000|2022-06-07 05:35:00|174.29|171.89|174.82|172.42|175.77|173.37|173.44|171.04|0
1654580400000|2022-06-07 05:40:00|174.92|172.52|173.85|171.45|174.92|172.52|172.8|170.4|0
1654580700000|2022-06-07 05:45:00|173.64|171.24|173.64|171.24|175.12|172.72|172.58|170.18|0
1654581000000|2022-06-07 05:50:00|173.42|171.02|173.42|171.02|174.06|171.66|172.58|170.18|0
1654581300000|2022-06-07 05:55:00|173.21|170.81|174.68|172.28|174.89|172.49|172.15|169.75|0
1654581600000|2022-06-07 06:00:00|174.05|171.65|167.74|165.34|174.26|171.86|166.91|164.51|0
1654581900000|2022-06-07 06:05:00|167.11|164.71|169.19|166.79|169.61|167.21|167.11|164.71|0
1654582200000|2022-06-07 06:10:00|169.4|167|168.14|165.74|169.4|167|168.14|165.74|0
1654582500000|2022-06-07 06:15:00|168.04|165.64|167.51|165.11|168.35|165.95|166.68|164.28|0
1654582800000|2022-06-07 06:20:00|167.41|165.01|167.92|165.52|168.45|166.05|166.26|163.86|0
1654583100000|2022-06-07 06:25:00|167.71|165.31|165.63|163.23|168.45|166.05|165.63|163.23|0
1654583400000|2022-06-07 06:30:00|165.42|163.02|166.87|164.47|167.08|164.68|164.38|161.98|0
1654583700000|2022-06-07 06:35:00|166.66|164.26|167.49|165.09|167.9|165.5|166.24|163.84|0
1654584000000|2022-06-07 06:40:00|167.28|164.88|168.31|165.91|168.31|165.91|166.03|163.63|0
1654584300000|2022-06-07 06:45:00|168.1|165.7|168.73|166.33|171.24|168.84|168.1|165.7|0
1654584600000|2022-06-07 06:50:00|169.14|166.74|168.3|165.9|169.14|166.74|166.64|164.24|0
1654584900000|2022-06-07 06:55:00|168.93|166.53|168.5|166.1|170.08|167.68|168.5|166.1|0
1654585200000|2022-06-07 07:00:00|168.71|166.31|168.08|165.68|168.71|166.31|164.65|162.25|0
1654585500000|2022-06-07 07:05:00|167.88|165.88|164.65|162.65|169.03|167.03|164.65|162.65|0
1654585800000|2022-06-07 07:10:00|164.96|162.96|161.44|159.44|165.58|163.58|161.14|159.14|0
1654586100000|2022-06-07 07:15:00|161.03|159.03|165.03|163.03|165.34|163.34|158.57|156.57|0
1654586400000|2022-06-07 07:20:00|165.44|163.44|163.77|161.77|166.15|164.15|163.26|161.26|0
1654586700000|2022-06-07 07:25:00|163.46|161.46|163.04|161.04|164.49|162.49|161.39|159.39|0
1654587000000|2022-06-07 07:30:00|163.15|161.15|161.8|159.8|163.15|161.15|159.34|157.34|0
1654587300000|2022-06-07 07:35:00|162.11|160.11|165.09|163.09|165.1|163.1|161.39|159.39|0
1654587600000|2022-06-07 07:40:00|165.3|163.3|162.4|160.4|165.3|163.3|161.58|159.58|0
1654587900000|2022-06-07 07:45:00|162.61|160.61|160.24|158.24|162.61|160.61|157.89|155.89|0
1654588200000|2022-06-07 07:50:00|160.14|158.14|160.85|158.85|161.47|159.47|159.11|157.11|0
1654588500000|2022-06-07 07:55:00|160.95|158.95|161.76|159.76|161.97|159.97|159.51|157.51|0
1654588800000|2022-06-07 08:00:00|161.56|159.56|160.12|158.12|162.59|160.59|159.5|157.5|0
1654589100000|2022-06-07 08:05:00|159.91|157.91|159.29|157.29|160.22|158.22|157.66|155.66|0
1654589400000|2022-06-07 08:10:00|158.99|156.99|160|158|160.62|158.62|158.68|156.68|0
1654589700000|2022-06-07 08:15:00|159.9|157.9|160.92|158.92|162.56|160.56|159.8|157.8|0
1654590000000|2022-06-07 08:20:00|160.51|158.51|160.29|158.29|161.73|159.73|159.68|157.68|0
1654590300000|2022-06-07 08:25:00|160.5|158.5|160.9|158.9|160.91|158.91|158.65|156.65|0
1654590600000|2022-06-07 08:30:00|160.8|158.8|159.77|157.77|161.31|159.31|159.05|157.05|0
1654590900000|2022-06-07 08:35:00|159.67|157.67|156.4|154.4|160.08|158.08|156.2|154.2|0
1654591200000|2022-06-07 08:40:00|156.2|154.2|158.02|156.02|158.84|156.84|156.2|154.2|0
1654591500000|2022-06-07 08:45:00|157.61|155.61|158.62|156.62|158.83|156.83|157.41|155.41|0
1654591800000|2022-06-07 08:50:00|158.73|156.73|158.82|156.82|159.64|157.64|158.41|156.41|0
1654592100000|2022-06-07 08:55:00|159.02|157.02|158.81|156.81|159.43|157.43|158.2|156.2|0
1654592400000|2022-06-07 09:00:00|159.12|157.12|161.27|159.27|161.27|159.27|158|156|0
1654592700000|2022-06-07 09:05:00|161.06|159.06|161.88|159.88|162.91|160.91|160.65|158.65|0
1654593000000|2022-06-07 09:10:00|162.08|160.08|163.52|161.52|163.73|161.73|161.67|159.67|0
1654593300000|2022-06-07 09:15:00|163.42|161.42|161.25|159.25|164.35|162.35|161.25|159.25|0
1654593600000|2022-06-07 09:20:00|161.56|159.56|160.21|158.21|161.66|159.66|160.01|158.01|0
1654593900000|2022-06-07 09:25:00|160.32|158.32|158.98|156.98|160.32|158.32|158.37|156.37|0
1654594200000|2022-06-07 09:30:00|158.88|156.88|158.36|156.36|159.18|157.18|157.54|155.54|0
1654594500000|2022-06-07 09:35:00|158.26|156.26|160.19|158.19|160.19|158.19|157.95|155.95|0
1654594800000|2022-06-07 09:40:00|160.4|158.4|162.55|160.55|162.86|160.86|160.4|158.4|0
1654595100000|2022-06-07 09:45:00|162.65|160.65|163.06|161.06|163.48|161.48|162.44|160.44|0
1654595400000|2022-06-07 09:50:00|163.27|161.27|164.09|162.09|164.3|162.3|163.06|161.06|0
1654595700000|2022-06-07 09:55:00|164.29|162.29|164.08|162.08|164.5|162.5|162.64|160.64|0
1654596000000|2022-06-07 10:00:00|164.29|162.29|162.83|160.83|164.29|162.29|162.63|160.63|0
1654596300000|2022-06-07 10:05:00|163.04|161.04|162.73|160.73|163.24|161.24|162.62|160.62|0
1654596600000|2022-06-07 10:10:00|162.83|160.83|163.03|161.03|163.23|161.23|162.62|160.62|0
1654596900000|2022-06-07 10:15:00|163.13|161.13|169.37|167.37|169.48|167.48|163.03|161.03|0
1654597200000|2022-06-07 10:20:00|169.69|167.69|169.97|167.97|171.79|169.79|168.64|166.64|0
1654597500000|2022-06-07 10:25:00|169.76|167.76|168.79|166.79|170.05|168.05|167.12|165.12|0
1654597800000|2022-06-07 10:30:00|168.69|166.69|165.66|163.66|168.79|166.79|165.25|163.25|0
1654598100000|2022-06-07 10:35:00|165.45|163.45|163.9|161.9|165.97|163.97|163.38|161.38|0
1654598400000|2022-06-07 10:40:00|163.79|161.79|166.38|164.38|166.38|164.38|163.58|161.58|0
1654598700000|2022-06-07 10:45:00|166.27|164.27|163.57|161.57|166.48|164.48|163.16|161.16|0
1654599000000|2022-06-07 10:50:00|163.36|161.36|163.35|161.35|164.19|162.19|162.12|160.12|0
1654599300000|2022-06-07 10:55:00|163.46|161.46|172.75|170.75|174.65|172.65|162.53|160.53|0
1654599600000|2022-06-07 11:00:00|173.17|171.17|169.22|167.22|173.17|171.17|168.54|166.54|0
1654599900000|2022-06-07 11:05:00|169.63|167.63|175.92|173.92|176.13|174.13|169.01|167.01|0
1654600200000|2022-06-07 11:10:00|176.55|174.55|182.6|180.6|184.1|182.1|176.34|174.34|0
1654600500000|2022-06-07 11:15:00|182.71|180.71|177.82|175.82|183.45|181.45|177.5|175.5|0
1654600800000|2022-06-07 11:20:00|177.5|175.5|177.01|175.01|178.92|176.92|176.91|174.91|0
1654601100000|2022-06-07 11:25:00|177.12|175.12|174.89|172.89|178.39|176.39|174.04|172.04|0
1654601400000|2022-06-07 11:30:00|175.1|173.1|174.25|172.25|175.73|173.73|173.72|171.72|0
1654601700000|2022-06-07 11:35:00|174.14|172.14|174.03|172.03|174.88|172.88|173.4|171.4|0
1654602000000|2022-06-07 11:40:00|173.72|171.72|175.92|173.92|176.25|174.25|173.72|171.72|0
1654602300000|2022-06-07 11:45:00|176.03|174.03|174.13|172.13|176.03|174.03|174.02|172.02|0
1654602600000|2022-06-07 11:50:00|174.23|172.23|176.33|174.33|176.34|174.34|174.23|172.23|0
1654602900000|2022-06-07 11:55:00|176.12|174.12|175.27|173.27|176.87|174.87|174.85|172.85|0
1654603200000|2022-06-07 12:00:00|174.85|172.85|177.17|175.17|177.17|175.17|173.48|171.48|0
1654603500000|2022-06-07 12:05:00|177.38|175.38|177.59|175.59|177.8|175.8|175.69|173.69|0
1654603800000|2022-06-07 12:10:00|177.7|175.7|177.58|175.58|178.86|176.86|176.53|174.53|0
1654604100000|2022-06-07 12:15:00|177.37|175.37|179.71|177.71|180.13|178.13|176.73|174.73|0
1654604400000|2022-06-07 12:20:00|179.49|177.49|176.3|174.3|179.71|177.71|175.24|173.24|0
1654604700000|2022-06-07 12:25:00|175.87|173.87|176.71|174.71|176.83|174.83|175.24|173.24|0
1654605000000|2022-06-07 12:30:00|176.5|174.5|176.28|174.28|181.4|179.4|176.07|174.07|0
1654605300000|2022-06-07 12:35:00|176.39|174.39|178.19|176.19|180.33|178.33|175.65|173.65|0
1654605600000|2022-06-07 12:40:00|178.4|176.4|177.76|175.76|180.54|178.54|177.55|175.55|0
1654605900000|2022-06-07 12:45:00|177.55|175.55|180.52|178.52|180.74|178.74|175.64|173.64|0
1654606200000|2022-06-07 12:50:00|180.74|178.74|181.53|179.53|181.96|179.96|178.6|176.6|0
1654606500000|2022-06-07 12:55:00|181.31|179.31|182.59|180.59|183.02|181.02|180.03|178.03|0
1654606800000|2022-06-07 13:00:00|182.92|180.92|180.66|178.66|183.02|181.02|180.45|178.45|0
1654607100000|2022-06-07 13:05:00|180.87|178.87|182.15|180.15|182.58|180.58|180.02|178.02|0
1654607400000|2022-06-07 13:10:00|181.94|179.94|184.29|182.29|185.48|183.48|181.51|179.51|0
1654607700000|2022-06-07 13:15:00|184.08|182.08|183|181|184.08|182.08|181.07|179.07|0
1654608000000|2022-06-07 13:20:00|182.9|180.9|182.35|180.35|183.43|181.43|181.07|179.07|0
1654608300000|2022-06-07 13:25:00|181.92|179.92|179.89|177.89|183.42|181.42|179.67|177.67|0
1654608600000|2022-06-07 13:30:00|179.99|177.99|170.52|168.52|183.69|181.69|169.89|167.89|0
1654608900000|2022-06-07 13:35:00|170.1|168.1|171.77|169.77|173.24|171.24|167.59|165.59|0
1654609200000|2022-06-07 13:40:00|171.35|169.35|168.42|166.42|173.24|171.24|167.58|165.58|0
1654609500000|2022-06-07 13:45:00|168|166|166.33|164.33|170.51|168.51|165.71|163.71|0
1654609800000|2022-06-07 13:50:00|166.12|164.12|163.43|161.43|166.95|164.95|159.34|157.34|0
1654610100000|2022-06-07 13:55:00|162.61|160.61|166.11|164.11|167.77|165.77|161.28|159.28|0
1654610400000|2022-06-07 14:00:00|165.8|163.8|161.77|159.77|168.4|166.4|161.06|159.06|0
1654610700000|2022-06-07 14:05:00|161.36|159.36|166.34|164.34|168.22|166.22|159.32|157.32|0
1654611000000|2022-06-07 14:10:00|165.72|163.72|168.84|166.84|171.36|169.36|164.27|162.27|0
1654611300000|2022-06-07 14:15:00|168.63|166.63|168.2|166.2|171.98|169.98|165.91|163.91|0
1654611600000|2022-06-07 14:20:00|167.58|165.58|163.21|161.21|169.67|167.67|159.72|157.72|0
1654611900000|2022-06-07 14:25:00|163.01|161.01|152.42|150.42|164.45|162.45|151.42|149.42|0
1654612200000|2022-06-07 14:30:00|151.62|149.62|146.25|144.25|153.63|151.63|145.77|143.77|0
1654612500000|2022-06-07 14:35:00|146.06|144.06|139.61|137.61|147.44|145.44|138.45|136.45|0
1654612800000|2022-06-07 14:40:00|139.8|137.8|138.36|136.36|141.16|139.16|136.08|134.08|0
1654613100000|2022-06-07 14:45:00|138.75|136.75|135.31|133.31|139.52|137.52|134.93|132.93|0
1654613400000|2022-06-07 14:50:00|135.12|133.12|136.06|134.06|138.35|136.35|134.74|132.74|0
1654613700000|2022-06-07 14:55:00|136.44|134.44|139.3|137.3|140.26|138.26|136.25|134.25|0
1654614000000|2022-06-07 15:00:00|138.92|136.92|140.83|138.83|141.22|139.22|136.81|134.81|0
1654614300000|2022-06-07 15:05:00|141.03|139.03|139.64|137.64|143.74|141.74|139.64|137.64|0
1654614600000|2022-06-07 15:10:00|140.22|138.22|137.32|135.32|140.6|138.6|136.18|134.18|0
1654614900000|2022-06-07 15:15:00|137.9|135.9|142.15|140.15|142.54|140.54|136.94|134.94|0
1654615200000|2022-06-07 15:20:00|141.56|139.56|146.47|144.47|146.47|144.47|140.59|138.59|0
1654615500000|2022-06-07 15:25:00|147.07|145.07|148.48|146.48|150.05|148.05|144.7|142.7|0
1654615800000|2022-06-07 15:30:00|148.28|146.28|149.07|147.07|151.28|149.28|148.07|146.07|0
1654616100000|2022-06-07 15:35:00|148.87|146.87|147.07|145.07|151.87|149.87|147.07|145.07|0
1654616400000|2022-06-07 15:40:00|147.27|145.27|148.76|146.76|149.66|147.66|147.07|145.07|0
1654616700000|2022-06-07 15:45:00|148.85|146.85|154.48|152.48|154.89|152.89|146.66|144.66|0
1654617000000|2022-06-07 15:50:00|154.68|152.68|153.66|151.66|155.5|153.5|151.04|149.04|0
1654617300000|2022-06-07 15:55:00|153.87|151.87|148.43|146.43|153.87|151.87|147.44|145.44|0
1654617600000|2022-06-07 16:00:00|147.64|145.64|149.82|147.82|150.63|148.63|146.64|144.64|0
1654617900000|2022-06-07 16:05:00|150.02|148.02|151.83|149.83|154.26|152.26|150.02|148.02|0
1654618200000|2022-06-07 16:10:00|151.42|149.42|150.44|148.44|152.63|150.63|150.01|148.01|0
1654618500000|2022-06-07 16:15:00|151.04|149.04|154.48|152.48|156.73|154.73|150.24|148.24|0
1654618800000|2022-06-07 16:20:00|154.89|152.89|153.25|151.25|155.7|153.7|152.65|150.65|0
1654619100000|2022-06-07 16:25:00|153.46|151.46|151.63|149.63|153.46|151.46|150.22|148.22|0
1654619400000|2022-06-07 16:30:00|151.42|149.42|148.2|146.2|153.25|151.25|147.4|145.4|0
1654619700000|2022-06-07 16:35:00|148|146|146.4|144.4|149.4|147.4|146.4|144.4|0
1654620000000|2022-06-07 16:40:00|146.2|144.2|144.6|142.6|146.2|144.2|141.84|139.84|0
1654620300000|2022-06-07 16:45:00|144.4|142.4|142.82|140.82|144.4|142.4|142.03|140.03|0
1654620600000|2022-06-07 16:50:00|142.62|140.62|141.63|139.63|145.38|143.38|140.85|138.85|0
1654620900000|2022-06-07 16:55:00|141.43|139.43|142.21|140.21|143.99|141.99|141.04|139.04|0
1654621200000|2022-06-07 17:00:00|142.01|140.01|139.46|137.46|143.98|141.98|139.07|137.07|0
1654621500000|2022-06-07 17:05:00|139.66|137.66|137.32|135.32|141.41|139.41|137.32|135.32|0
1654621800000|2022-06-07 17:10:00|136.93|134.93|136.92|134.92|138.87|136.87|136.35|134.35|0
1654622100000|2022-06-07 17:15:00|136.73|134.73|134.68|132.68|137.31|135.31|133.88|131.88|0
1654622400000|2022-06-07 17:20:00|134.88|132.88|135.47|133.47|136.05|134.05|132.97|130.97|0
1654622700000|2022-06-07 17:25:00|135.28|133.28|134.88|132.88|136.24|134.24|134.12|132.12|0
1654623000000|2022-06-07 17:30:00|133.73|131.73|134.97|132.97|136.42|134.42|133.34|131.34|0
1654623300000|2022-06-07 17:35:00|135.26|133.26|135.16|133.16|137.19|135.19|133.91|131.91|0
1654623600000|2022-06-07 17:40:00|134.87|132.87|135.44|133.44|137.38|135.38|134.87|132.87|0
1654623900000|2022-06-07 17:45:00|135.63|133.63|135.43|133.43|137.18|135.18|134.08|132.08|0
1654624200000|2022-06-07 17:50:00|135.24|133.24|136|134|136.39|134.39|133.31|131.31|0
1654624500000|2022-06-07 17:55:00|136.39|134.39|136.16|134.16|136.97|134.97|134.41|132.41|0
1654624800000|2022-06-07 18:00:00|135.87|133.87|133.62|131.62|137.14|135.14|133.43|131.43|0
1654625100000|2022-06-07 18:05:00|133.43|131.43|127.29|125.29|134.21|132.21|126.91|124.91|0
1654625400000|2022-06-07 18:10:00|126.91|124.91|125.26|123.26|127.9|125.9|124.89|122.89|0
1654625700000|2022-06-07 18:15:00|124.89|122.89|127.7|125.7|128.08|126.08|124.14|122.14|0
1654626000000|2022-06-07 18:20:00|127.89|125.89|126.93|124.93|128.45|126.45|126.75|124.75|0
1654626300000|2022-06-07 18:25:00|126.75|124.75|126.17|124.17|128.25|126.25|125.42|123.42|0
1654626600000|2022-06-07 18:30:00|125.98|123.98|123.36|121.36|126.92|124.92|122.62|120.62|0
1654626900000|2022-06-07 18:35:00|123.17|121.17|124.84|122.84|125.41|123.41|122.8|120.8|0
1654627200000|2022-06-07 18:40:00|124.47|122.47|130.7|128.7|131.85|129.85|124.28|122.28|0
1654627500000|2022-06-07 18:45:00|131.27|129.27|133|131|133.77|131.77|128.79|126.79|0
1654627800000|2022-06-07 18:50:00|132.8|130.8|130.68|128.68|133.38|131.38|130.11|128.11|0
1654628100000|2022-06-07 18:55:00|131.45|129.45|128.58|126.58|132.22|130.22|128.2|126.2|0
1654628400000|2022-06-07 19:00:00|128.39|126.39|125.36|123.36|129.15|127.15|124.8|122.8|0
1654628700000|2022-06-07 19:05:00|125.18|123.18|125.17|123.17|126.87|124.87|123.49|121.49|0
1654629000000|2022-06-07 19:10:00|124.79|122.79|126.1|124.1|127.61|125.61|123.67|121.67|0
1654629300000|2022-06-07 19:15:00|126.29|124.29|124.22|122.22|126.29|124.29|123.47|121.47|0
1654629600000|2022-06-07 19:20:00|124.03|122.03|123.46|121.46|124.77|122.77|121.98|119.98|0
1654629900000|2022-06-07 19:25:00|123.09|121.09|122.71|120.71|124.39|122.39|122.15|120.15|0
1654630200000|2022-06-07 19:30:00|123.08|121.08|118.79|116.79|123.83|121.83|118.61|116.61|0
1654630500000|2022-06-07 19:35:00|118.98|116.98|116.03|114.03|119.35|117.35|116.03|114.03|0
1654630800000|2022-06-07 19:40:00|115.85|113.85|116.39|114.39|117.86|115.86|115.12|113.12|0
1654631100000|2022-06-07 19:45:00|116.02|114.02|113.84|111.84|116.94|114.94|113.48|111.48|0
1654631400000|2022-06-07 19:50:00|113.48|111.48|112.93|110.93|115.28|113.28|112.04|110.04|0
1654631700000|2022-06-07 19:55:00|113.29|111.29|116|114|116|114|112.39|110.39|0
1654632000000|2022-06-07 20:00:00|115.45|113.45|119.11|117.11|120.23|118.23|115.45|113.45|0
1654632300000|2022-06-07 20:05:00|118.93|116.93|118.18|116.18|119.48|117.48|117.63|115.63|0
1654632600000|2022-06-07 20:10:00|118.37|116.37|118.36|116.36|118.37|116.37|117.81|115.81|0
1654632900000|2022-06-07 20:15:00|118.56|116.16|119.66|117.26|120.03|117.63|118.37|115.97|0
1654633200000|2022-06-07 20:20:00|119.47|117.07|119.65|117.25|120.21|117.81|118.55|116.15|0
1654633500000|2022-06-07 20:25:00|119.84|117.44|120.94|118.54|120.94|118.54|119.46|117.06|0
1654633800000|2022-06-07 20:30:00|120.76|118.36|120.56|118.16|121.69|119.29|120.56|118.16|0
1654634100000|2022-06-07 20:35:00|120.75|118.35|120.84|118.44|121.12|118.72|120.37|117.97|0
1654634400000|2022-06-07 20:40:00|120.74|118.34|121.66|119.26|122.04|119.64|120.18|117.78|0
1654634700000|2022-06-07 20:45:00|121.76|119.36|121.84|119.44|121.85|119.45|120.91|118.51|0
1654635000000|2022-06-07 20:50:00|121.66|119.26|121.83|119.43|122.78|120.38|121.47|119.07|0
1654635300000|2022-06-07 20:55:00|122.21|119.81|121.74|119.34|122.39|119.99|121.46|119.06|0
1654635600000|2022-06-07 21:00:00|122.03|119.63|122.15|119.75|122.45|120.05|121.96|119.56|0
1654635900000|2022-06-07 21:05:00|122.1|119.7|122.15|119.75|122.2|119.8|121.98|119.58|0
1654636200000|2022-06-07 21:10:00|122.12|119.72|121.94|119.54|122.12|119.72|121.94|119.54|0
1654636500000|2022-06-07 21:15:00|121.97|119.57|121.85|119.45|122.16|119.76|121.83|119.43|0
1654636800000|2022-06-07 21:20:00|121.8|119.4|121.71|119.31|121.85|119.45|121.68|119.28|0
1654637100000|2022-06-07 21:25:00|121.93|119.53|121.78|119.38|122.32|119.92|121.78|119.38|0
1654637400000|2022-06-07 21:30:00|121.65|119.25|121.23|118.83|121.7|119.3|121.15|118.75|0
1654637700000|2022-06-07 21:35:00|121.09|118.69|120.84|118.44|121.09|118.69|120.63|118.23|0
1654638000000|2022-06-07 21:40:00|120.92|118.52|121.21|118.81|121.35|118.95|120.92|118.52|0
1654638300000|2022-06-07 21:45:00|121.18|118.78|121.15|118.75|121.32|118.92|121.15|118.75|0
1654638600000|2022-06-07 21:50:00|121.26|118.86|121.01|118.61|121.26|118.86|121.01|118.61|0
1654638900000|2022-06-07 21:55:00|120.95|118.55|120.94|118.54|121.06|118.66|120.94|118.54|0
1654639200000|2022-06-07 22:00:00|122.01|119.61|119.58|117.18|122.01|119.61|118.93|116.53|0
1654639500000|2022-06-07 22:05:00|119.85|117.45|120.4|118|121.15|118.75|119.85|117.45|0
1654639800000|2022-06-07 22:10:00|120.31|117.91|118.54|116.14|120.4|118|117.81|115.41|0
1654640100000|2022-06-07 22:15:00|118.36|115.96|119.09|116.69|119.65|117.25|118.27|115.87|0
1654640400000|2022-06-07 22:20:00|119.18|116.78|119.64|117.24|120.38|117.98|119.18|116.78|0
1654640700000|2022-06-07 22:25:00|119.45|117.05|119.63|117.23|120.38|117.98|118.71|116.31|0
1654641000000|2022-06-07 22:30:00|119.44|117.04|120.36|117.96|120.36|117.96|119.44|117.04|0
1654641300000|2022-06-07 22:35:00|120.18|117.78|121.1|118.7|121.29|118.89|119.8|117.4|0
1654641600000|2022-06-07 22:40:00|120.91|118.51|119.79|117.39|120.91|118.51|119.79|117.39|0
1654641900000|2022-06-07 22:45:00|119.97|117.57|121.08|118.68|121.27|118.87|119.6|117.2|0
1654642200000|2022-06-07 22:50:00|120.9|118.5|120.33|117.93|121.45|119.05|120.14|117.74|0
1654642500000|2022-06-07 22:55:00|120.14|117.74|120.32|117.92|120.88|118.48|120.14|117.74|0
1654642800000|2022-06-07 23:00:00|120.14|117.74|119.76|117.36|120.32|117.92|119.76|117.36|0
1654643100000|2022-06-07 23:05:00|119.75|117.35|119.75|117.35|119.84|117.44|119.38|116.98|0
1654643400000|2022-06-07 23:10:00|119.56|117.16|120.3|117.9|120.3|117.9|119.56|117.16|0
1654643700000|2022-06-07 23:15:00|120.11|117.71|119.36|116.96|120.11|117.71|119.36|116.96|0
1654644000000|2022-06-07 23:20:00|119.54|117.14|119.54|117.14|120.1|117.7|119.35|116.95|0
1654644300000|2022-06-07 23:25:00|119.35|116.95|119.53|117.13|119.53|117.13|118.61|116.21|0
1654644600000|2022-06-07 23:30:00|119.34|116.94|121.57|119.17|121.57|119.17|119.16|116.76|0
1654644900000|2022-06-07 23:35:00|121.76|119.36|121.75|119.35|121.94|119.54|120.63|118.23|0
1654645200000|2022-06-07 23:40:00|121.85|119.45|123.53|121.13|124.01|121.61|121.56|119.16|0
1654645500000|2022-06-07 23:45:00|123.43|121.03|124.75|122.35|124.75|122.35|123.05|120.65|0
1654645800000|2022-06-07 23:50:00|124.94|122.54|124.36|121.96|125.13|122.73|123.71|121.31|0
1654646100000|2022-06-07 23:55:00|124.55|122.15|124.36|121.96|124.74|122.34|123.79|121.39|0
1654646400000|2022-06-08 00:00:00|124.17|121.77|123.78|121.38|125.49|123.09|122.28|119.88|0
1654646700000|2022-06-08 00:05:00|123.69|121.29|123.77|121.37|125.1|122.7|123.59|121.19|0
1654647000000|2022-06-08 00:10:00|123.68|121.28|122.07|119.67|123.96|121.56|121.79|119.39|0
1654647300000|2022-06-08 00:15:00|121.88|119.48|123.38|120.98|123.38|120.98|121.32|118.92|0
1654647600000|2022-06-08 00:20:00|123.57|121.17|124.36|121.96|125.88|123.48|123.19|120.79|0
1654647900000|2022-06-08 00:25:00|124.08|121.68|123.6|121.2|124.54|122.14|123.22|120.82|0
1654648200000|2022-06-08 00:30:00|123.41|121.01|122.09|119.69|123.41|121.01|121.9|119.5|0
1654648500000|2022-06-08 00:35:00|122.18|119.78|119.84|117.44|122.27|119.87|119.2|116.8|0
1654648800000|2022-06-08 00:40:00|119.76|117.36|119.65|117.25|119.84|117.44|118.46|116.06|0
1654649100000|2022-06-08 00:45:00|119.84|117.44|120.29|117.89|120.57|118.17|118.91|116.51|0
1654649400000|2022-06-08 00:50:00|120.38|117.98|119.26|116.86|120.57|118.17|119.26|116.86|0
1654649700000|2022-06-08 00:55:00|119.08|116.68|119.81|117.41|120.28|117.88|119.08|116.68|0
1654650000000|2022-06-08 01:00:00|119.35|116.95|119.62|117.22|119.72|117.32|118.7|116.3|0
1654650300000|2022-06-08 01:05:00|119.53|117.13|119.52|117.12|120.17|117.77|119.06|116.66|0
1654650600000|2022-06-08 01:10:00|119.61|117.21|119.23|116.83|119.98|117.58|119.23|116.83|0
1654650900000|2022-06-08 01:15:00|118.86|116.46|117.75|115.35|119.04|116.64|116.47|114.07|0
1654651200000|2022-06-08 01:20:00|117.56|115.16|118.94|116.54|119.77|117.37|117.38|114.98|0
1654651500000|2022-06-08 01:25:00|119.03|116.63|119.95|117.55|120.51|118.11|119.03|116.63|0
1654651800000|2022-06-08 01:30:00|119.76|117.36|118.37|115.97|120.13|117.73|117.17|114.77|0
1654652100000|2022-06-08 01:35:00|117.9|115.5|119|116.6|119.19|116.79|117.17|114.77|0
1654652400000|2022-06-08 01:40:00|118.91|116.51|118.25|115.85|119.28|116.88|117.89|115.49|0
1654652700000|2022-06-08 01:45:00|118.35|115.95|119.82|117.42|121.59|119.19|117.88|115.48|0
1654653000000|2022-06-08 01:50:00|119.54|117.14|119.07|116.67|119.91|117.51|118.61|116.21|0
1654653300000|2022-06-08 01:55:00|118.89|116.49|119.15|116.75|119.16|116.76|118.05|115.65|0
1654653600000|2022-06-08 02:00:00|118.97|116.57|118.22|115.82|118.97|116.57|118.04|115.64|0
1654653900000|2022-06-08 02:05:00|118.04|115.64|117.2|114.8|118.13|115.73|116.93|114.53|0
1654654200000|2022-06-08 02:10:00|117.29|114.89|117.65|115.25|118.21|115.81|116.74|114.34|0
1654654500000|2022-06-08 02:15:00|117.47|115.07|117.74|115.34|118.2|115.8|117.28|114.88|0
1654654800000|2022-06-08 02:20:00|117.64|115.24|118.19|115.79|118.56|116.16|117.46|115.06|0
1654655100000|2022-06-08 02:25:00|118.1|115.7|117.72|115.32|118.18|115.78|117.54|115.14|0
1654655400000|2022-06-08 02:30:00|117.63|115.23|117.8|115.4|118.54|116.14|117.62|115.22|0
1654655700000|2022-06-08 02:35:00|117.98|115.58|117.06|114.66|117.98|115.58|116.6|114.2|0
1654656000000|2022-06-08 02:40:00|116.87|114.47|117.78|115.38|117.97|115.57|116.51|114.11|0
1654656300000|2022-06-08 02:45:00|117.7|115.3|120.37|117.97|120.55|118.15|117.6|115.2|0
1654656600000|2022-06-08 02:50:00|120.28|117.88|120.55|118.15|120.55|118.15|119.8|117.4|0
1654656900000|2022-06-08 02:55:00|120.73|118.33|121.47|119.07|121.57|119.17|119.98|117.58|0
1654657200000|2022-06-08 03:00:00|121.66|119.26|121.19|118.79|121.84|119.44|120.9|118.5|0
1654657500000|2022-06-08 03:05:00|121.27|118.87|123.33|120.93|123.33|120.93|120.9|118.5|0
1654657800000|2022-06-08 03:10:00|123.24|120.84|124.08|121.68|124.46|122.06|122.95|120.55|0
1654658100000|2022-06-08 03:15:00|124.46|122.06|128.08|125.68|128.46|126.06|123.61|121.21|0
1654658400000|2022-06-08 03:20:00|127.89|125.49|126.74|124.34|128.46|126.06|126.36|123.96|0
1654658700000|2022-06-08 03:25:00|127.12|124.72|126.16|123.76|128.07|125.67|126.16|123.76|0
1654659000000|2022-06-08 03:30:00|126.35|123.95|127.48|125.08|127.67|125.27|125.39|122.99|0
1654659300000|2022-06-08 03:35:00|127.39|124.99|127.09|124.69|127.48|125.08|126.34|123.94|0
1654659600000|2022-06-08 03:40:00|127.19|124.79|127.85|125.45|128.42|126.02|127.09|124.69|0
1654659900000|2022-06-08 03:45:00|127.95|125.55|126.41|124.01|128.42|126.02|126.13|123.73|0
1654660200000|2022-06-08 03:50:00|126.31|123.91|127.26|124.86|127.55|125.15|126.31|123.91|0
1654660500000|2022-06-08 03:55:00|127.45|125.05|127.25|124.85|127.64|125.24|126.87|124.47|0
1654660800000|2022-06-08 04:00:00|127.44|125.04|127.72|125.32|128.01|125.61|127.06|124.66|0
1654661100000|2022-06-08 04:05:00|127.82|125.42|128|125.6|128.01|125.61|127.24|124.84|0
1654661400000|2022-06-08 04:10:00|127.72|125.32|127.42|125.02|128|125.6|127.42|125.02|0
1654661700000|2022-06-08 04:15:00|127.61|125.21|127.41|125.01|127.61|125.21|125.89|123.49|0
1654662000000|2022-06-08 04:20:00|127.32|124.92|125.88|123.48|127.32|124.92|125.31|122.91|0
1654662300000|2022-06-08 04:25:00|125.69|123.29|125.68|123.28|126.63|124.23|125.4|123|0
1654662600000|2022-06-08 04:30:00|125.49|123.09|125.96|123.56|126.63|124.23|125.3|122.9|0
1654662900000|2022-06-08 04:35:00|126.05|123.65|126.61|124.21|126.81|124.41|125.86|123.46|0
1654663200000|2022-06-08 04:40:00|126.42|124.02|126.32|123.92|126.71|124.31|126.03|123.63|0
1654663500000|2022-06-08 04:45:00|126.22|123.82|126.31|123.91|126.6|124.2|126.03|123.63|0
1654663800000|2022-06-08 04:50:00|126.41|124.01|129.08|126.68|129.08|126.68|126.41|124.01|0
1654664100000|2022-06-08 04:55:00|128.79|126.39|130.04|127.64|130.23|127.83|128.31|125.91|0
1654664400000|2022-06-08 05:00:00|130.23|127.83|128.01|125.61|130.23|127.83|127.91|125.51|0
1654664700000|2022-06-08 05:05:00|127.91|125.51|125.61|123.21|127.91|125.51|125.61|123.21|0
1654665000000|2022-06-08 05:10:00|125.8|123.4|125.03|122.63|125.8|123.4|124.85|122.45|0
1654665300000|2022-06-08 05:15:00|125.13|122.73|126.36|123.96|126.74|124.34|124.75|122.35|0
1654665600000|2022-06-08 05:20:00|126.74|124.34|126.73|124.33|127.12|124.72|125.02|122.62|0
1654665900000|2022-06-08 05:25:00|126.92|124.52|126.72|124.32|128.07|125.67|126.44|124.04|0
1654666200000|2022-06-08 05:30:00|127.01|124.61|123.87|121.47|127.01|124.61|123.49|121.09|0
1654666500000|2022-06-08 05:35:00|124.05|121.65|124.42|122.02|125.38|122.98|124.05|121.65|0
1654666800000|2022-06-08 05:40:00|124.61|122.21|124.04|121.64|124.61|122.21|122.54|120.14|0
1654667100000|2022-06-08 05:45:00|123.95|121.55|124.13|121.73|124.6|122.2|123.47|121.07|0
1654667400000|2022-06-08 05:50:00|124.03|121.63|124.12|121.72|124.4|122|123.64|121.24|0
1654667700000|2022-06-08 05:55:00|124.02|121.62|123.82|121.42|125.54|123.14|123.63|121.23|0
1654668000000|2022-06-08 06:00:00|124.01|121.61|124.95|122.55|125.15|122.75|123.82|121.42|0
1654668300000|2022-06-08 06:05:00|124.76|122.36|124.56|122.16|125.71|123.31|124|121.6|0
1654668600000|2022-06-08 06:10:00|124.75|122.35|126.88|124.48|126.88|124.48|124.75|122.35|0
1654668900000|2022-06-08 06:15:00|126.98|124.58|126.11|123.71|127.64|125.24|126.11|123.71|0
1654669200000|2022-06-08 06:20:00|126.02|123.62|122.72|120.32|126.3|123.9|122.53|120.13|0
1654669500000|2022-06-08 06:25:00|122.91|120.51|123.46|121.06|123.84|121.44|122.16|119.76|0
1654669800000|2022-06-08 06:30:00|123.27|120.87|121.95|119.55|123.46|121.06|121.4|119|0
1654670100000|2022-06-08 06:35:00|122.05|119.65|122.79|120.39|122.88|120.48|121.95|119.55|0
1654670400000|2022-06-08 06:40:00|122.88|120.48|123.62|121.22|124|121.6|122.31|119.91|0
1654670700000|2022-06-08 06:45:00|124|121.6|124.36|121.96|124.37|121.97|123.61|121.21|0
1654671000000|2022-06-08 06:50:00|124.18|121.78|125.87|123.47|125.87|123.47|123.61|121.21|0
1654671300000|2022-06-08 06:55:00|126.06|123.66|123.97|121.57|126.06|123.66|123.97|121.57|0
1654671600000|2022-06-08 07:00:00|124.91|122.51|127.94|125.54|128.52|126.12|124.45|122.05|0
1654671900000|2022-06-08 07:05:00|127.65|125.65|132.02|130.02|133.72|131.72|127.55|125.55|0
1654672200000|2022-06-08 07:10:00|132.41|130.41|130.86|128.86|133.77|131.77|130.47|128.47|0
1654672500000|2022-06-08 07:15:00|131.05|129.05|130.18|128.18|131.63|129.63|128.74|126.74|0
1654672800000|2022-06-08 07:20:00|130.27|128.27|130.26|128.26|132.2|130.2|129.69|127.69|0
1654673100000|2022-06-08 07:25:00|130.45|128.45|130.73|128.73|131.42|129.42|129.28|127.28|0
1654673400000|2022-06-08 07:30:00|130.82|128.82|129.85|127.85|131.2|129.2|129.47|127.47|0
1654673700000|2022-06-08 07:35:00|130.04|128.04|129.07|127.07|131.97|129.97|129.07|127.07|0
1654674000000|2022-06-08 07:40:00|128.88|126.88|127.73|125.73|128.88|126.88|126.97|124.97|0
1654674300000|2022-06-08 07:45:00|128.3|126.3|128.87|126.87|129.06|127.06|127.16|125.16|0
1654674600000|2022-06-08 07:50:00|128.77|126.77|128.47|126.47|129.06|127.06|126.58|124.58|0
1654674900000|2022-06-08 07:55:00|128.28|126.28|130|128|130|128|127.61|125.61|0
1654675200000|2022-06-08 08:00:00|130.38|128.38|129.22|127.22|131.15|129.15|128.27|126.27|0
1654675500000|2022-06-08 08:05:00|129.41|127.41|129.41|127.41|131.33|129.33|128.83|126.83|0
1654675800000|2022-06-08 08:10:00|129.21|127.21|129.4|127.4|130.08|128.08|128.06|126.06|0
1654676100000|2022-06-08 08:15:00|129.59|127.59|130.84|128.84|132.67|130.67|129.4|127.4|0
1654676400000|2022-06-08 08:20:00|130.74|128.74|128.04|126.04|131.51|129.51|127.66|125.66|0
1654676700000|2022-06-08 08:25:00|127.85|125.85|127.08|125.08|128.8|126.8|126.89|124.89|0
1654677000000|2022-06-08 08:30:00|126.89|124.89|126.5|124.5|127.65|125.65|126.5|124.5|0
1654677300000|2022-06-08 08:35:00|126.69|124.69|126.11|124.11|126.69|124.69|124.79|122.79|0
1654677600000|2022-06-08 08:40:00|126.3|124.3|125.83|123.83|127.06|125.06|125.83|123.83|0
1654677900000|2022-06-08 08:45:00|125.73|123.73|126.09|124.09|127.04|125.04|124.78|122.78|0
1654678200000|2022-06-08 08:50:00|126|124|125.52|123.52|127.8|125.8|124.95|122.95|0
1654678500000|2022-06-08 08:55:00|125.71|123.71|126.73|124.73|127.79|125.79|125.71|123.71|0
1654678800000|2022-06-08 09:00:00|126.82|124.82|128.15|126.15|128.25|126.25|126.24|124.24|0
1654679100000|2022-06-08 09:05:00|128.44|126.44|130.63|128.63|131.02|129.02|128.34|126.34|0
1654679400000|2022-06-08 09:10:00|130.44|128.44|128.7|126.7|131.4|129.4|127.94|125.94|0
1654679700000|2022-06-08 09:15:00|128.51|126.51|127.77|125.77|129.69|127.69|127.77|125.77|0
1654680000000|2022-06-08 09:20:00|127.87|125.87|128.05|126.05|128.15|126.15|127.01|125.01|0
1654680300000|2022-06-08 09:25:00|127.95|125.95|128.9|126.9|129.09|127.09|126.62|124.62|0
1654680600000|2022-06-08 09:30:00|128.71|126.71|127.75|125.75|129.09|127.09|126.8|124.8|0
1654680900000|2022-06-08 09:35:00|127.65|125.65|127.74|125.74|128.8|126.8|126.6|124.6|0
1654681200000|2022-06-08 09:40:00|127.84|125.84|126.4|124.4|128.79|126.79|125.64|123.64|0
1654681500000|2022-06-08 09:45:00|126.31|124.31|126.58|124.58|126.68|124.68|125.45|123.45|0
1654681800000|2022-06-08 09:50:00|126.77|124.77|126.86|124.86|127.15|125.15|125.82|123.82|0
1654682100000|2022-06-08 09:55:00|126.95|124.95|127.28|125.28|127.33|125.33|126.38|124.38|0
1654682400000|2022-06-08 10:00:00|127.47|125.47|128.89|126.89|130.14|128.14|127.47|125.47|0
1654682700000|2022-06-08 10:05:00|128.99|126.99|131.66|129.66|132.63|130.63|128.79|126.79|0
1654683000000|2022-06-08 10:10:00|131.95|129.95|132.03|130.03|132.23|130.23|130.5|128.5|0
1654683300000|2022-06-08 10:15:00|132.23|130.23|131.64|129.64|132.23|130.23|130.3|128.3|0
1654683600000|2022-06-08 10:20:00|131.55|129.55|131.25|129.25|132.02|130.02|130.48|128.48|0
1654683900000|2022-06-08 10:25:00|131.54|129.54|131.62|129.62|132.01|130.01|130.67|128.67|0
1654684200000|2022-06-08 10:30:00|131.82|129.82|132.39|130.39|132.78|130.78|131.24|129.24|0
1654684500000|2022-06-08 10:35:00|132.19|130.19|130.55|128.55|132.58|130.58|130.26|128.26|0
1654684800000|2022-06-08 10:40:00|130.64|128.64|130.16|128.16|130.83|128.83|129.49|127.49|0
1654685100000|2022-06-08 10:45:00|130.25|128.25|127.95|125.95|131.02|129.02|127.95|125.95|0
1654685400000|2022-06-08 10:50:00|127.76|125.76|125.29|123.29|129.38|127.38|125.1|123.1|0
1654685700000|2022-06-08 10:55:00|125.39|123.39|126.04|124.04|126.52|124.52|125.1|123.1|0
1654686000000|2022-06-08 11:00:00|126.14|124.14|127.17|125.17|127.93|125.93|126.14|124.14|0
1654686300000|2022-06-08 11:05:00|126.98|124.98|126.4|124.4|127.74|125.74|126.21|124.21|0
1654686600000|2022-06-08 11:10:00|126.59|124.59|123.56|121.56|126.78|124.78|123.38|121.38|0
1654686900000|2022-06-08 11:15:00|124.13|122.13|124.36|122.36|124.88|122.88|123.71|121.71|0
1654687200000|2022-06-08 11:20:00|124.45|122.45|124.63|122.63|125.3|123.3|123.89|121.89|0
1654687500000|2022-06-08 11:25:00|124.73|122.73|123.69|121.69|124.73|122.73|123.69|121.69|0
1654687800000|2022-06-08 11:30:00|122.85|120.85|121.25|119.25|123.5|121.5|120.51|118.51|0
1654688100000|2022-06-08 11:35:00|121.07|119.07|121.06|119.06|121.62|119.62|120.51|118.51|0
1654688400000|2022-06-08 11:40:00|121.24|119.24|122.82|120.82|123.29|121.29|121.24|119.24|0
1654688700000|2022-06-08 11:45:00|122.72|120.72|124.4|122.4|124.4|122.4|122.35|120.35|0
1654689000000|2022-06-08 11:50:00|124.59|122.59|125.52|123.52|125.72|123.72|124.59|122.59|0
1654689300000|2022-06-08 11:55:00|125.71|123.71|125.52|123.52|125.71|123.71|124.57|122.57|0
1654689600000|2022-06-08 12:00:00|125.51|123.51|126.07|124.07|127.22|125.22|125.32|123.32|0
1654689900000|2022-06-08 12:05:00|126.26|124.26|125.88|123.88|126.26|124.26|124.56|122.56|0
1654690200000|2022-06-08 12:10:00|125.31|123.31|124.92|122.92|126.25|124.25|123.42|121.42|0
1654690500000|2022-06-08 12:15:00|125.11|123.11|125.67|123.67|126.81|124.81|125.11|123.11|0
1654690800000|2022-06-08 12:20:00|125.86|123.86|128.99|126.99|129.08|127.08|125.67|123.67|0
1654691100000|2022-06-08 12:25:00|129.28|127.28|129.27|127.27|130.23|128.23|128.31|126.31|0
1654691400000|2022-06-08 12:30:00|129.65|127.65|132.83|130.83|134.29|132.29|129.46|127.46|0
1654691700000|2022-06-08 12:35:00|132.92|130.92|131.03|129.03|133.5|131.5|130.82|128.82|0
1654692000000|2022-06-08 12:40:00|131.22|129.22|129.3|127.3|133.15|131.15|129.3|127.3|0
1654692300000|2022-06-08 12:45:00|129.21|127.21|129.54|127.54|129.87|127.87|128.4|126.4|0
1654692600000|2022-06-08 12:50:00|129.74|127.74|132.03|130.03|132.61|130.61|128.59|126.59|0
1654692900000|2022-06-08 12:55:00|132.23|130.23|131.06|129.06|132.42|130.42|129.72|127.72|0
1654693200000|2022-06-08 13:00:00|131.25|129.25|132.97|130.97|134.93|132.93|131.06|129.06|0
1654693500000|2022-06-08 13:05:00|133.16|131.16|131.42|129.42|133.46|131.46|130.85|128.85|0
1654693800000|2022-06-08 13:10:00|132|130|130.74|128.74|133.06|131.06|130.26|128.26|0
1654694100000|2022-06-08 13:15:00|130.64|128.64|131.89|129.89|132.56|130.56|130.64|128.64|0
1654694400000|2022-06-08 13:20:00|131.98|129.98|131.59|129.59|132.75|130.75|131.01|129.01|0
1654694700000|2022-06-08 13:25:00|131.2|129.2|129.85|127.85|131.39|129.39|129.28|127.28|0
1654695000000|2022-06-08 13:30:00|129.66|127.66|134.08|132.08|139.37|137.37|129.66|127.66|0
1654695300000|2022-06-08 13:35:00|133.99|131.99|127.65|125.65|135.44|133.44|126.32|124.32|0
1654695600000|2022-06-08 13:40:00|127.46|125.46|130.71|128.71|131.69|129.69|127.46|125.46|0
1654695900000|2022-06-08 13:45:00|130.33|128.33|118.96|116.96|130.71|128.71|116.94|114.94|0
1654696200000|2022-06-08 13:50:00|118.77|116.77|116.02|114.02|120.43|118.43|115.66|113.66|0
1654696500000|2022-06-08 13:55:00|116.39|114.39|118.4|116.4|118.96|116.96|115.11|113.11|0
1654696800000|2022-06-08 14:00:00|118.03|116.03|119.53|117.53|124.19|122.19|117.67|115.67|0
1654697100000|2022-06-08 14:05:00|119.71|117.71|119.7|117.7|121.2|119.2|118.04|116.04|0
1654697400000|2022-06-08 14:10:00|120.45|118.45|131.86|129.86|132.05|130.05|120.45|118.45|0
1654697700000|2022-06-08 14:15:00|132.35|130.35|127.03|125.03|133.61|131.61|127.03|125.03|0
1654698000000|2022-06-08 14:20:00|126.46|124.46|120.98|118.98|126.46|124.46|120.79|118.79|0
1654698300000|2022-06-08 14:25:00|121.91|119.91|125.3|123.3|125.3|123.3|121.16|119.16|0
1654698600000|2022-06-08 14:30:00|125.21|123.21|120.59|118.59|126.82|124.82|119.47|117.47|0
1654698900000|2022-06-08 14:35:00|120.4|118.4|121.33|119.33|122.08|120.08|117.99|115.99|0
1654699200000|2022-06-08 14:40:00|121.14|119.14|124.98|122.98|128.35|126.35|118.9|116.9|0
1654699500000|2022-06-08 14:45:00|124.69|122.69|122.4|120.4|124.69|122.69|120.9|118.9|0
1654699800000|2022-06-08 14:50:00|122.03|120.03|122.58|120.58|123.92|121.92|120.52|118.52|0
1654700100000|2022-06-08 14:55:00|122.77|120.77|126.96|124.96|128.89|126.89|122.39|120.39|0
1654700400000|2022-06-08 15:00:00|126.58|124.58|127.53|125.53|130.24|128.24|126.19|124.19|0
1654700700000|2022-06-08 15:05:00|128.3|126.3|125.99|123.99|128.3|126.3|125.6|123.6|0
1654701000000|2022-06-08 15:10:00|125.79|123.79|121.04|119.04|127.33|125.33|120.85|118.85|0
1654701300000|2022-06-08 15:15:00|120.1|118.1|116.84|114.84|122.08|120.08|115.17|113.17|0
1654701600000|2022-06-08 15:20:00|116.47|114.47|119.07|117.07|119.44|117.44|115.91|113.91|0
1654701900000|2022-06-08 15:25:00|119.26|117.26|117.75|115.75|119.44|117.44|116.82|114.82|0
1654702200000|2022-06-08 15:30:00|117.66|115.66|117.37|115.37|118.86|116.86|115.89|113.89|0
1654702500000|2022-06-08 15:35:00|117.18|115.18|116.8|114.8|118.11|116.11|116.06|114.06|0
1654702800000|2022-06-08 15:40:00|116.62|114.62|121.86|119.86|122.24|120.24|114.4|112.4|0
1654703100000|2022-06-08 15:45:00|121.58|119.58|119.49|117.49|121.58|119.58|117.51|115.51|0
1654703400000|2022-06-08 15:50:00|119.39|117.39|118.81|116.81|119.77|117.77|117.32|115.32|0
1654703700000|2022-06-08 15:55:00|118.63|116.63|120.51|118.51|120.89|118.89|117.78|115.78|0
1654704000000|2022-06-08 16:00:00|120.32|118.32|118.61|116.61|122.03|120.03|116.36|114.36|0
1654704300000|2022-06-08 16:05:00|118.8|116.8|120.68|118.68|122.78|120.78|118.61|116.61|0
1654704600000|2022-06-08 16:10:00|120.3|118.3|119.35|117.35|121.06|119.06|118.97|116.97|0
1654704900000|2022-06-08 16:15:00|119.16|117.16|119.9|117.9|122|120|119.16|117.16|0
1654705200000|2022-06-08 16:20:00|119.53|117.53|124.67|122.67|126.02|124.02|119.34|117.34|0
1654705500000|2022-06-08 16:25:00|124.48|122.48|126.59|124.59|130.7|128.7|124.48|122.48|0
1654705800000|2022-06-08 16:30:00|126.79|124.79|132.67|130.67|134.46|132.46|126.59|124.59|0
1654706100000|2022-06-08 16:35:00|132.47|130.47|140.28|138.28|140.28|138.28|132.27|130.27|0
1654706400000|2022-06-08 16:40:00|140.48|138.48|144.77|142.77|144.77|142.77|138.66|136.66|0
1654706700000|2022-06-08 16:45:00|144.98|142.98|139.86|137.86|146.21|144.21|139.56|137.56|0
1654707000000|2022-06-08 16:50:00|140.06|138.06|139.74|137.74|140.88|138.88|138.68|136.68|0
1654707300000|2022-06-08 16:55:00|139.94|137.94|137.11|135.11|140.86|138.86|136.91|134.91|0
1654707600000|2022-06-08 17:00:00|136.91|134.91|142.57|140.57|143.8|141.8|136.91|134.91|0
1654707900000|2022-06-08 17:05:00|142.98|140.98|139.11|137.11|143.39|141.39|138.5|136.5|0
1654708200000|2022-06-08 17:10:00|139.31|137.31|140.52|138.52|143.38|141.38|138.7|136.7|0
1654708500000|2022-06-08 17:15:00|140.72|138.72|138.49|136.49|142.35|140.35|138.09|136.09|0
1654708800000|2022-06-08 17:20:00|138.29|136.29|141.12|139.12|141.52|139.52|138.29|136.29|0
1654709100000|2022-06-08 17:25:00|140.91|138.91|144.17|142.17|144.17|142.17|140.3|138.3|0
1654709400000|2022-06-08 17:30:00|144.59|142.59|149.13|147.13|150.91|148.91|143.97|141.97|0
1654709700000|2022-06-08 17:35:00|148.92|146.92|153.52|151.52|153.73|151.73|148.92|146.92|0
1654710000000|2022-06-08 17:40:00|153.73|151.73|146.21|144.21|153.73|151.73|145.8|143.8|0
1654710300000|2022-06-08 17:45:00|146.63|144.63|144.56|142.56|147.66|145.66|143.12|141.12|0
1654710600000|2022-06-08 17:50:00|144.35|142.35|145.89|143.89|148.27|146.27|143.43|141.43|0
1654710900000|2022-06-08 17:55:00|145.79|143.79|146.81|144.81|147.43|145.43|143.11|141.11|0
1654711200000|2022-06-08 18:00:00|147.23|145.23|145.54|143.54|147.23|145.23|142.75|140.75|0
1654711500000|2022-06-08 18:05:00|144.92|142.92|145.33|143.33|146.77|144.77|143.08|141.08|0
1654711800000|2022-06-08 18:10:00|145.12|143.12|145.32|143.32|148.42|146.42|143.68|141.68|0
1654712100000|2022-06-08 18:15:00|145.53|143.53|147.79|145.79|149.66|147.66|144.5|142.5|0
1654712400000|2022-06-08 18:20:00|148.21|146.21|147.58|145.58|149.87|147.87|145.72|143.72|0
1654712700000|2022-06-08 18:25:00|147.78|145.78|151.52|149.52|155.1|153.1|146.54|144.54|0
1654713000000|2022-06-08 18:30:00|151.94|149.94|153.19|151.19|153.4|151.4|148.4|146.4|0
1654713300000|2022-06-08 18:35:00|153.4|151.4|152.77|150.77|156.14|154.14|151.93|149.93|0
1654713600000|2022-06-08 18:40:00|152.56|150.56|147.14|145.14|152.56|150.56|146.31|144.31|0
1654713900000|2022-06-08 18:45:00|147.34|145.34|147.34|145.34|148.58|146.58|145.07|143.07|0
1654714200000|2022-06-08 18:50:00|147.13|145.13|149.82|147.82|149.82|147.82|146.51|144.51|0
1654714500000|2022-06-08 18:55:00|150.03|148.03|149.19|147.19|150.65|148.65|148.36|146.36|0
1654714800000|2022-06-08 19:00:00|149.4|147.4|151.06|149.06|153.37|151.37|149.39|147.39|0
1654715100000|2022-06-08 19:05:00|151.27|149.27|153.15|151.15|156.1|154.1|150.12|148.12|0
1654715400000|2022-06-08 19:10:00|153.57|151.57|147.51|145.51|153.99|151.99|146.68|144.68|0
1654715700000|2022-06-08 19:15:00|147.72|145.72|146.25|144.25|148.86|146.86|146.06|144.06|0
1654716000000|2022-06-08 19:20:00|146.46|144.46|141.49|139.49|146.87|144.87|140.88|138.88|0
1654716300000|2022-06-08 19:25:00|141.29|139.29|142.1|140.1|142.93|140.93|139.85|137.85|0
1654716600000|2022-06-08 19:30:00|141.69|139.69|139.43|137.43|143.75|141.75|138.42|136.42|0
1654716900000|2022-06-08 19:35:00|139.23|137.23|139.71|137.71|140.86|138.86|138.27|136.27|0
1654717200000|2022-06-08 19:40:00|139.91|137.91|141.97|139.97|142.59|140.59|139.71|137.71|0
1654717500000|2022-06-08 19:45:00|141.55|139.55|149.9|147.9|150.54|148.54|141.55|139.55|0
1654717800000|2022-06-08 19:50:00|149.27|147.27|148.84|146.84|151.59|149.59|144.66|142.66|0
1654718100000|2022-06-08 19:55:00|147.16|145.16|147.99|145.99|150.53|148.53|145.9|143.9|0
1654718400000|2022-06-08 20:00:00|147.15|145.15|149.19|147.19|149.62|147.62|146.53|144.53|0
1654718700000|2022-06-08 20:05:00|148.98|146.98|147.71|145.71|149.82|147.82|147.29|145.29|0
1654719000000|2022-06-08 20:10:00|147.92|145.92|144.97|142.97|147.92|145.92|144.97|142.97|0
1654719300000|2022-06-08 20:15:00|145.38|142.98|146.42|144.02|147.37|144.97|145.38|142.98|0
1654719600000|2022-06-08 20:20:00|146.63|144.23|145.78|143.38|146.84|144.44|145.37|142.97|0
1654719900000|2022-06-08 20:25:00|145.99|143.59|145.78|143.38|145.99|143.59|145.36|142.96|0
1654720200000|2022-06-08 20:30:00|145.68|143.28|145.14|142.74|145.78|143.38|144.72|142.32|0
1654720500000|2022-06-08 20:35:00|144.93|142.53|145.35|142.95|145.56|143.16|144.72|142.32|0
1654720800000|2022-06-08 20:40:00|145.55|143.15|146.18|143.78|146.39|143.99|145.55|143.15|0
1654721100000|2022-06-08 20:45:00|145.76|143.36|146.59|144.19|146.6|144.2|145.76|143.36|0
1654721400000|2022-06-08 20:50:00|146.38|143.98|146.06|143.66|146.59|144.19|145.12|142.72|0
1654721700000|2022-06-08 20:55:00|145.85|143.45|146.16|143.76|146.16|143.76|144.59|142.19|0
1654722000000|2022-06-08 21:00:00|145.72|143.32|145.59|143.19|146.14|143.74|145.5|143.1|0
1654722300000|2022-06-08 21:05:00|145.65|143.25|145.4|143|145.65|143.25|145.4|143|0
1654722600000|2022-06-08 21:10:00|145.37|142.97|145.25|142.85|145.37|142.97|145.25|142.85|0
1654722900000|2022-06-08 21:15:00|145.24|142.84|145.18|142.78|145.24|142.84|145.03|142.63|0
1654723200000|2022-06-08 21:20:00|145.1|142.7|145.41|143.01|145.66|143.26|145.1|142.7|0
1654723500000|2022-06-08 21:25:00|145.4|143|145.28|142.88|145.4|143|145.28|142.88|0
1654723800000|2022-06-08 21:30:00|145.31|142.91|145.91|143.51|145.91|143.51|145.31|142.91|0
1654724100000|2022-06-08 21:35:00|145.82|143.42|145.79|143.39|145.82|143.42|145.64|143.24|0
1654724400000|2022-06-08 21:40:00|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654724700000|2022-06-08 21:45:00|145.88|143.48|145.89|143.49|145.99|143.59|145.84|143.44|0
1654725000000|2022-06-08 21:50:00|145.72|143.32|145.64|143.24|145.74|143.34|145.53|143.13|0
1654725300000|2022-06-08 21:55:00|145.55|143.15|145.52|143.12|145.77|143.37|145.46|143.06|0
1654725600000|2022-06-08 22:00:00|146.08|143.68|148.28|145.88|148.28|145.88|145.76|143.36|0
1654725900000|2022-06-08 22:05:00|148.07|145.67|147.22|144.82|148.07|145.67|147.22|144.82|0
1654726200000|2022-06-08 22:10:00|147.33|144.93|147|144.6|147.64|145.24|146.79|144.39|0
1654726500000|2022-06-08 22:15:00|146.79|144.39|146.79|144.39|146.79|144.39|146.37|143.97|0
1654726800000|2022-06-08 22:20:00|146.58|144.18|146.99|144.59|147.2|144.8|146.15|143.75|0
1654727100000|2022-06-08 22:25:00|146.78|144.38|145.93|143.53|146.78|144.38|145.52|143.12|0
1654727400000|2022-06-08 22:30:00|145.72|143.32|145.09|142.69|145.72|143.32|144.68|142.28|0
1654727700000|2022-06-08 22:35:00|145.3|142.9|144.98|142.58|146.14|143.74|144.78|142.38|0
1654728000000|2022-06-08 22:40:00|144.67|142.27|144.87|142.47|145.08|142.68|144.66|142.26|0
1654728300000|2022-06-08 22:45:00|144.98|142.58|144.65|142.25|145.28|142.88|144.65|142.25|0
1654728600000|2022-06-08 22:50:00|144.86|142.46|144.02|141.62|144.86|142.46|144.02|141.62|0
1654728900000|2022-06-08 22:55:00|143.81|141.41|144.01|141.61|144.23|141.83|143.6|141.2|0
1654729200000|2022-06-08 23:00:00|144.22|141.82|144.01|141.61|144.43|142.03|143.39|140.99|0
1654729500000|2022-06-08 23:05:00|144.12|141.72|143.9|141.5|144.22|141.82|143.38|140.98|0
1654729800000|2022-06-08 23:10:00|144|141.6|143.37|140.97|144|141.6|143.37|140.97|0
1654730100000|2022-06-08 23:15:00|143.16|140.76|143.16|140.76|143.37|140.97|143.16|140.76|0
1654730400000|2022-06-08 23:20:00|143.15|140.75|143.56|141.16|143.57|141.17|142.94|140.54|0
1654730700000|2022-06-08 23:25:00|143.67|141.27|144.71|142.31|145.13|142.73|143.67|141.27|0
1654731000000|2022-06-08 23:30:00|144.81|142.41|143.55|141.15|144.81|142.41|142.93|140.53|0
1654731300000|2022-06-08 23:35:00|143.66|141.26|144.8|142.4|144.8|142.4|143.66|141.26|0
1654731600000|2022-06-08 23:40:00|144.7|142.3|143.85|141.45|145.32|142.92|143.54|141.14|0
1654731900000|2022-06-08 23:45:00|143.75|141.35|143.12|140.72|143.75|141.35|143.12|140.72|0
1654732200000|2022-06-08 23:50:00|142.91|140.51|145.3|142.9|145.3|142.9|142.91|140.51|0
1654732500000|2022-06-08 23:55:00|145.4|143|144.14|141.74|145.61|143.21|144.14|141.74|0
1654732800000|2022-06-09 00:00:00|143.52|141.12|146.23|143.83|146.44|144.04|141.44|139.04|0
1654733100000|2022-06-09 00:05:00|146.44|144.04|145.8|143.4|146.86|144.46|144.76|142.36|0
1654733400000|2022-06-09 00:10:00|145.59|143.19|145.8|143.4|147.06|144.66|144.76|142.36|0
1654733700000|2022-06-09 00:15:00|146.22|143.82|147.68|145.28|149.06|146.66|145.8|143.4|0
1654734000000|2022-06-09 00:20:00|147.58|145.18|145.89|143.49|148.32|145.92|144.95|142.55|0
1654734300000|2022-06-09 00:25:00|146.09|143.69|146.09|143.69|146.93|144.53|145.88|143.48|0
1654734600000|2022-06-09 00:30:00|145.88|143.48|146.29|143.89|147.76|145.36|145.67|143.27|0
1654734900000|2022-06-09 00:35:00|146.08|143.68|148.7|146.3|149.65|147.25|145.66|143.26|0
1654735200000|2022-06-09 00:40:00|148.8|146.4|151.97|149.57|153.03|150.63|148.8|146.4|0
1654735500000|2022-06-09 00:45:00|151.76|149.36|150.48|148.08|152.18|149.78|150.27|147.87|0
1654735800000|2022-06-09 00:50:00|150.17|147.77|150.68|148.28|151.11|148.71|149.84|147.44|0
1654736100000|2022-06-09 00:55:00|150.9|148.5|151.74|149.34|152.16|149.76|150.47|148.07|0
1654736400000|2022-06-09 01:00:00|151.95|149.55|152.16|149.76|153.01|150.61|150.89|148.49|0
1654736700000|2022-06-09 01:05:00|152.37|149.97|151.3|148.9|152.79|150.39|151.3|148.9|0
1654737000000|2022-06-09 01:10:00|151.51|149.11|151.08|148.68|152.47|150.07|149.81|147.41|0
1654737300000|2022-06-09 01:15:00|150.87|148.47|151.29|148.89|152.25|149.85|149.81|147.41|0
1654737600000|2022-06-09 01:20:00|151.08|148.68|151.92|149.52|151.92|149.52|150.86|148.46|0
1654737900000|2022-06-09 01:25:00|151.71|149.31|154.04|151.64|154.69|152.29|151.6|149.2|0
1654738200000|2022-06-09 01:30:00|154.26|151.86|152.12|149.72|154.68|152.28|151.91|149.51|0
1654738500000|2022-06-09 01:35:00|151.91|149.51|157.46|155.06|157.68|155.28|151.69|149.29|0
1654738800000|2022-06-09 01:40:00|157.25|154.85|156.59|154.19|157.89|155.49|155.52|153.12|0
1654739100000|2022-06-09 01:45:00|157.24|154.84|156.92|154.52|158.53|156.13|156.59|154.19|0
1654739400000|2022-06-09 01:50:00|157.02|154.62|155.72|153.32|157.02|154.62|155.19|152.79|0
1654739700000|2022-06-09 01:55:00|155.94|153.54|155.72|153.32|156.15|153.75|155.19|152.79|0
1654740000000|2022-06-09 02:00:00|155.83|153.43|155.07|152.67|155.93|153.53|154.86|152.46|0
1654740300000|2022-06-09 02:05:00|155.18|152.78|153.57|151.17|155.18|152.78|153.46|151.06|0
1654740600000|2022-06-09 02:10:00|153.78|151.38|152.92|150.52|153.99|151.59|152.28|149.88|0
1654740900000|2022-06-09 02:15:00|152.71|150.31|154.19|151.79|155.05|152.65|152.49|150.09|0
1654741200000|2022-06-09 02:20:00|154.41|152.01|155.69|153.29|156.12|153.72|154.19|151.79|0
1654741500000|2022-06-09 02:25:00|155.47|153.07|155.68|153.28|156.33|153.93|155.47|153.07|0
1654741800000|2022-06-09 02:30:00|155.79|153.39|154.18|151.78|156.11|153.71|154.18|151.78|0
1654742100000|2022-06-09 02:35:00|154.39|151.99|153.32|150.92|154.39|151.99|153.1|150.7|0
1654742400000|2022-06-09 02:40:00|153.1|150.7|153.95|151.55|154.38|151.98|153.1|150.7|0
1654742700000|2022-06-09 02:45:00|153.74|151.34|152.02|149.62|153.95|151.55|151.81|149.41|0
1654743000000|2022-06-09 02:50:00|152.24|149.84|152.02|149.62|153.51|151.11|152.02|149.62|0
1654743300000|2022-06-09 02:55:00|151.81|149.41|152.44|150.04|153.29|150.89|151.81|149.41|0
1654743600000|2022-06-09 03:00:00|152.34|149.94|151.37|148.97|152.86|150.46|150.73|148.33|0
1654743900000|2022-06-09 03:05:00|151.58|149.18|152.43|150.03|152.54|150.14|151.58|149.18|0
1654744200000|2022-06-09 03:10:00|152.64|150.24|152.85|150.45|152.85|150.45|152.42|150.02|0
1654744500000|2022-06-09 03:15:00|152.63|150.23|151.99|149.59|153.91|151.51|151.89|149.49|0
1654744800000|2022-06-09 03:20:00|151.77|149.37|151.98|149.58|152.73|150.33|151.35|148.95|0
1654745100000|2022-06-09 03:25:00|152.19|149.79|151.34|148.94|152.19|149.79|151.13|148.73|0
1654745400000|2022-06-09 03:30:00|151.45|149.05|152.18|149.78|152.18|149.78|151.12|148.72|0
1654745700000|2022-06-09 03:35:00|152.08|149.68|152.17|149.77|152.18|149.78|151.75|149.35|0
1654746000000|2022-06-09 03:40:00|151.96|149.56|151.11|148.71|152.81|150.41|150.89|148.49|0
1654746300000|2022-06-09 03:45:00|151|148.6|149.83|147.43|151.64|149.24|149.61|147.21|0
1654746600000|2022-06-09 03:50:00|149.72|147.32|149.4|147|149.72|147.32|148.45|146.05|0
1654746900000|2022-06-09 03:55:00|149.18|146.78|149.6|147.2|149.81|147.41|149.18|146.78|0
1654747200000|2022-06-09 04:00:00|149.39|146.99|148.96|146.56|149.81|147.41|148.75|146.35|0
1654747500000|2022-06-09 04:05:00|148.86|146.46|149.8|147.4|149.8|147.4|148.75|146.35|0
1654747800000|2022-06-09 04:10:00|149.59|147.19|149.37|146.97|150.22|147.82|148.95|146.55|0
1654748100000|2022-06-09 04:15:00|149.27|146.87|149.58|147.18|149.79|147.39|148.95|146.55|0
1654748400000|2022-06-09 04:20:00|149.36|146.96|149.57|147.17|149.79|147.39|149.15|146.75|0
1654748700000|2022-06-09 04:25:00|149.36|146.96|149.35|146.95|149.67|147.27|148.93|146.53|0
1654749000000|2022-06-09 04:30:00|149.14|146.74|149.03|146.63|149.35|146.95|148.82|146.42|0
1654749300000|2022-06-09 04:35:00|148.92|146.52|149.87|147.47|149.98|147.58|148.92|146.52|0
1654749600000|2022-06-09 04:40:00|149.97|147.57|149.54|147.14|150.18|147.78|149.54|147.14|0
1654749900000|2022-06-09 04:45:00|149.76|147.36|149.75|147.35|150.6|148.2|149.75|147.35|0
1654750200000|2022-06-09 04:50:00|149.96|147.56|149.11|146.71|149.96|147.56|149.01|146.61|0
1654750500000|2022-06-09 04:55:00|149.32|146.92|149.74|147.34|150.06|147.66|149.11|146.71|0
1654750800000|2022-06-09 05:00:00|150.37|147.97|150.15|147.75|151.01|148.61|148.89|146.49|0
1654751100000|2022-06-09 05:05:00|149.73|147.33|146.67|144.27|149.73|147.33|146.56|144.16|0
1654751400000|2022-06-09 05:10:00|146.56|144.16|148.03|145.63|148.03|145.63|145.92|143.52|0
1654751700000|2022-06-09 05:15:00|148.02|145.62|148.65|146.25|148.86|146.46|147.6|145.2|0
1654752000000|2022-06-09 05:20:00|148.86|146.46|149.28|146.88|150.13|147.73|148.23|145.83|0
1654752300000|2022-06-09 05:25:00|149.07|146.67|147.79|145.39|149.07|146.67|147.58|145.18|0
1654752600000|2022-06-09 05:30:00|147.69|145.29|148.63|146.23|149.48|147.08|146.22|143.82|0
1654752900000|2022-06-09 05:35:00|148.84|146.44|151.81|149.41|151.81|149.41|148.42|146.02|0
1654753200000|2022-06-09 05:40:00|151.6|149.2|153.09|150.69|154.59|152.19|150.96|148.56|0
1654753500000|2022-06-09 05:45:00|153.2|150.8|152.65|150.25|155.01|152.61|152.44|150.04|0
1654753800000|2022-06-09 05:50:00|152.44|150.04|154.69|152.29|154.79|152.39|152.01|149.61|0
1654754100000|2022-06-09 05:55:00|154.57|152.17|155.54|153.14|155.65|153.25|154.36|151.96|0
1654754400000|2022-06-09 06:00:00|155.64|153.24|154.78|152.38|157.36|154.96|153.5|151.1|0
1654754700000|2022-06-09 06:05:00|154.67|152.27|153.38|150.98|157.25|154.85|153.27|150.87|0
1654755000000|2022-06-09 06:10:00|153.48|151.08|153.8|151.4|156.28|153.88|152.84|150.44|0
1654755300000|2022-06-09 06:15:00|153.91|151.51|155.39|152.99|155.5|153.1|153.47|151.07|0
1654755600000|2022-06-09 06:20:00|155.82|153.42|155.38|152.98|156.03|153.63|154.96|152.56|0
1654755900000|2022-06-09 06:25:00|155.17|152.77|156.02|153.62|157.1|154.7|155.17|152.77|0
1654756200000|2022-06-09 06:30:00|155.59|153.19|154.84|152.44|156.23|153.83|154.52|152.12|0
1654756500000|2022-06-09 06:35:00|154.94|152.54|153.44|151.04|154.94|152.54|152.59|150.19|0
1654756800000|2022-06-09 06:40:00|153.23|150.83|153.76|151.36|155.15|152.75|152.59|150.19|0
1654757100000|2022-06-09 06:45:00|153.86|151.46|152.79|150.39|154.08|151.68|151.94|149.54|0
1654757400000|2022-06-09 06:50:00|152.9|150.5|150.87|148.47|152.9|150.5|150.87|148.47|0
1654757700000|2022-06-09 06:55:00|150.66|148.26|149.39|146.99|150.66|148.26|149.39|146.99|0
1654758000000|2022-06-09 07:00:00|149.18|146.78|148.54|146.14|153.42|151.02|147.91|145.51|0
1654758300000|2022-06-09 07:05:00|148.34|146.34|145.39|143.39|149.18|147.18|144.98|142.98|0
1654758600000|2022-06-09 07:10:00|145.6|143.6|148.75|146.75|148.75|146.75|144.77|142.77|0
1654758900000|2022-06-09 07:15:00|148.96|146.96|148.85|146.85|150.22|148.22|147.48|145.48|0
1654759200000|2022-06-09 07:20:00|148.95|146.95|146.21|144.21|149.37|147.37|144.96|142.96|0
1654759500000|2022-06-09 07:25:00|146|144|146.2|144.2|147.05|145.05|145.37|143.37|0
1654759800000|2022-06-09 07:30:00|145.99|143.99|153.9|151.9|155.18|153.18|145.99|143.99|0
1654760100000|2022-06-09 07:35:00|154.11|152.11|152.19|150.19|155.17|153.17|151.77|149.77|0
1654760400000|2022-06-09 07:40:00|151.77|149.77|151.13|149.13|153.04|151.04|150.6|148.6|0
1654760700000|2022-06-09 07:45:00|151.34|149.34|149.85|147.85|151.55|149.55|148.59|146.59|0
1654761000000|2022-06-09 07:50:00|149.64|147.64|146.91|144.91|149.64|147.64|145.86|143.86|0
1654761300000|2022-06-09 07:55:00|147.12|145.12|147.11|145.11|148.58|146.58|146.49|144.49|0
1654761600000|2022-06-09 08:00:00|147.95|145.95|148.78|146.78|150.26|148.26|147.32|145.32|0
1654761900000|2022-06-09 08:05:00|148.99|146.99|150.46|148.46|152.69|150.69|148.57|146.57|0
1654762200000|2022-06-09 08:10:00|150.57|148.57|150.67|148.67|151.94|149.94|149.82|147.82|0
1654762500000|2022-06-09 08:15:00|150.66|148.66|149.81|147.81|150.88|148.88|149.29|147.29|0
1654762800000|2022-06-09 08:20:00|149.92|147.92|148.33|146.33|151.29|149.29|148.12|146.12|0
1654763100000|2022-06-09 08:25:00|148.54|146.54|147.91|145.91|149.17|147.17|147.7|145.7|0
1654763400000|2022-06-09 08:30:00|148.12|146.12|144.18|142.18|148.12|146.12|143.97|141.97|0
1654763700000|2022-06-09 08:35:00|143.97|141.97|143.55|141.55|143.97|141.97|141.27|139.27|0
1654764000000|2022-06-09 08:40:00|143.45|141.45|143.33|141.33|143.96|141.96|142.3|140.3|0
1654764300000|2022-06-09 08:45:00|143.12|141.12|137.46|135.46|143.12|141.12|137.46|135.46|0
1654764600000|2022-06-09 08:50:00|137.35|135.35|136.86|134.86|137.44|135.44|134.83|132.83|0
1654764900000|2022-06-09 08:55:00|136.66|134.66|133.81|131.81|137.47|135.47|133.81|131.81|0
1654765200000|2022-06-09 09:00:00|134.02|132.02|134.21|132.21|135.23|133.23|133.61|131.61|0
1654765500000|2022-06-09 09:05:00|134.01|132.01|134.61|132.61|135.83|133.83|133.6|131.6|0
1654765800000|2022-06-09 09:10:00|134.81|132.81|136.22|134.22|136.22|134.22|134.4|132.4|0
1654766100000|2022-06-09 09:15:00|136.02|134.02|136.73|134.73|137.23|135.23|135.4|133.4|0
1654766400000|2022-06-09 09:20:00|136.82|134.82|136.61|134.61|137.54|135.54|136.41|134.41|0
1654766700000|2022-06-09 09:25:00|136.72|134.72|136.81|134.81|137.02|135.02|135.59|133.59|0
1654767000000|2022-06-09 09:30:00|136.4|134.4|135.18|133.18|137.01|135.01|134.77|132.77|0
1654767300000|2022-06-09 09:35:00|135.08|133.08|134.87|132.87|135.38|133.38|134.16|132.16|0
1654767600000|2022-06-09 09:40:00|134.76|132.76|136.99|134.99|137.4|135.4|134.66|132.66|0
1654767900000|2022-06-09 09:45:00|136.79|134.79|135.97|133.97|137.19|135.19|135.97|133.97|0
1654768200000|2022-06-09 09:50:00|136.17|134.17|136.36|134.36|137.08|135.08|134.95|132.95|0
1654768500000|2022-06-09 09:55:00|136.57|134.57|137.38|135.38|139.02|137.02|136.36|134.36|0
1654768800000|2022-06-09 10:00:00|137.17|135.17|137.78|135.78|137.78|135.78|136.35|134.35|0
1654769100000|2022-06-09 10:05:00|137.57|135.57|137.97|135.97|138.19|136.19|136.75|134.75|0
1654769400000|2022-06-09 10:10:00|137.77|135.77|137.35|135.35|139.82|137.82|137.35|135.35|0
1654769700000|2022-06-09 10:15:00|137.56|135.56|134.9|132.9|137.76|135.76|134.5|132.5|0
1654770000000|2022-06-09 10:20:00|135.01|133.01|130.87|128.87|135.11|133.11|130.07|128.07|0
1654770300000|2022-06-09 10:25:00|130.67|128.67|127.82|125.82|131.47|129.47|127.82|125.82|0
1654770600000|2022-06-09 10:30:00|127.22|125.22|128.01|126.01|128.21|126.21|126.24|124.24|0
1654770900000|2022-06-09 10:35:00|128.11|126.11|130.18|128.18|130.18|128.18|127.12|125.12|0
1654771200000|2022-06-09 10:40:00|130.78|128.78|129.98|127.98|130.98|128.98|128.99|126.99|0
1654771500000|2022-06-09 10:45:00|130.18|128.18|130.57|128.57|131.17|129.17|129.57|127.57|0
1654771800000|2022-06-09 10:50:00|130.37|128.37|127.78|125.78|130.57|128.57|127.38|125.38|0
1654772100000|2022-06-09 10:55:00|127.97|125.97|129.75|127.75|129.96|127.96|127.97|125.97|0
1654772400000|2022-06-09 11:00:00|129.95|127.95|130.74|128.74|131.35|129.35|129.75|127.75|0
1654772700000|2022-06-09 11:05:00|131.14|129.14|130.93|128.93|132.34|130.34|130.54|128.54|0
1654773000000|2022-06-09 11:10:00|130.73|128.73|129.33|127.33|130.93|128.93|129.33|127.33|0
1654773300000|2022-06-09 11:15:00|129.53|127.53|131.72|129.72|131.82|129.82|128.93|126.93|0
1654773600000|2022-06-09 11:20:00|131.82|129.82|127.33|125.33|132.52|130.52|123.99|121.99|0
1654773900000|2022-06-09 11:25:00|127.92|125.92|130.3|128.3|131.3|129.3|127.13|125.13|0
1654774200000|2022-06-09 11:30:00|130.21|128.21|132.7|130.7|132.81|130.81|129.1|127.1|0
1654774500000|2022-06-09 11:35:00|132.9|130.9|131.99|129.99|133.51|131.51|131.49|129.49|0
1654774800000|2022-06-09 11:40:00|132.09|130.09|130.58|128.58|133|131|130.48|128.48|0
1654775100000|2022-06-09 11:45:00|130.38|128.38|137.42|135.42|137.93|135.93|126.11|124.11|0
1654775400000|2022-06-09 11:50:00|137.63|135.63|138.94|136.94|138.94|136.94|134.47|132.47|0
1654775700000|2022-06-09 11:55:00|138.74|136.74|138.73|136.73|141.1|139.1|138.12|136.12|0
1654776000000|2022-06-09 12:00:00|138.94|136.94|139.34|137.34|141.19|139.19|138.73|136.73|0
1654776300000|2022-06-09 12:05:00|139.45|137.45|140.15|138.15|141.39|139.39|138.72|136.72|0
1654776600000|2022-06-09 12:10:00|140.56|138.56|145.74|143.74|145.95|143.95|140.15|138.15|0
1654776900000|2022-06-09 12:15:00|146.16|144.16|144.9|142.9|147.21|145.21|143.86|141.86|0
1654777200000|2022-06-09 12:20:00|145.53|143.53|148.87|146.87|150.14|148.14|145.32|143.32|0
1654777500000|2022-06-09 12:25:00|148.66|146.66|147.28|145.28|152.44|150.44|146.56|144.56|0
1654777800000|2022-06-09 12:30:00|147.38|145.38|149.37|147.37|151.06|149.06|144.67|142.67|0
1654778100000|2022-06-09 12:35:00|149.68|147.68|149.26|147.26|152.43|150.43|148.84|146.84|0
1654778400000|2022-06-09 12:40:00|148.83|146.83|158.83|156.83|159.26|157.26|148.62|146.62|0
1654778700000|2022-06-09 12:45:00|159.04|157.04|159.04|157.04|159.26|157.26|156.04|154.04|0
1654779000000|2022-06-09 12:50:00|158.82|156.82|161.66|159.66|162.5|160.5|158.39|156.39|0
1654779300000|2022-06-09 12:55:00|161.88|159.88|159.07|157.07|161.88|159.88|157.78|155.78|0
1654779600000|2022-06-09 13:00:00|159.28|157.28|157.13|155.13|160.57|158.57|157.13|155.13|0
1654779900000|2022-06-09 13:05:00|157.34|155.34|161.54|159.54|161.65|159.65|157.12|155.12|0
1654780200000|2022-06-09 13:10:00|161.65|159.65|164.46|162.46|164.46|162.46|156.26|154.26|0
1654780500000|2022-06-09 13:15:00|164.25|162.25|164.24|162.24|166.43|164.43|162.5|160.5|0
1654780800000|2022-06-09 13:20:00|163.59|161.59|162.93|160.93|163.59|161.59|161.2|159.2|0
1654781100000|2022-06-09 13:25:00|162.49|160.49|164.66|162.66|164.66|162.66|161.41|159.41|0
1654781400000|2022-06-09 13:30:00|164.45|162.45|155.64|153.64|170.26|168.26|153.38|151.38|0
1654781700000|2022-06-09 13:35:00|155|153|165.86|163.86|165.86|163.86|153.09|151.09|0
1654782000000|2022-06-09 13:40:00|166.29|164.29|168.7|166.7|173.11|171.11|162.16|160.16|0
1654782300000|2022-06-09 13:45:00|169.14|167.14|160.18|158.18|172.22|170.22|156.3|154.3|0
1654782600000|2022-06-09 13:50:00|159.75|157.75|147.56|145.56|160.62|158.62|144.42|142.42|0
1654782900000|2022-06-09 13:55:00|148.41|146.41|145.39|143.39|150.3|148.3|145.25|143.25|0
1654783200000|2022-06-09 14:00:00|145.29|143.29|151.26|149.26|151.48|149.48|144.97|142.97|0
1654783500000|2022-06-09 14:05:00|151.69|149.69|160.68|158.68|160.79|158.79|150.84|148.84|0
1654783800000|2022-06-09 14:10:00|161.98|159.98|161.48|159.48|167.58|165.58|160.03|158.03|0
1654784100000|2022-06-09 14:15:00|161.26|159.26|156.76|154.76|162.56|160.56|151.84|149.84|0
1654784400000|2022-06-09 14:20:00|155.47|153.47|155.89|153.89|158.05|156.05|153.54|151.54|0
1654784700000|2022-06-09 14:25:00|155.25|153.25|152.89|150.89|157.4|155.4|152.89|150.89|0
1654785000000|2022-06-09 14:30:00|151.19|149.19|154.16|152.16|156.53|154.53|147.59|145.59|0
1654785300000|2022-06-09 14:35:00|154.38|152.38|150.75|148.75|155.23|153.23|149.9|147.9|0
1654785600000|2022-06-09 14:40:00|150.86|148.86|158.02|156.02|160.62|158.62|150.32|148.32|0
1654785900000|2022-06-09 14:45:00|157.8|155.8|161.05|159.05|162.79|160.79|157.59|155.59|0
1654786200000|2022-06-09 14:50:00|161.7|159.7|168.63|166.63|169.52|167.52|161.48|159.48|0
1654786500000|2022-06-09 14:55:00|169.29|167.29|164.24|162.24|170.84|168.84|162.71|160.71|0
1654786800000|2022-06-09 15:00:00|164.46|162.46|171.94|169.94|172.83|170.83|163.58|161.58|0
1654787100000|2022-06-09 15:05:00|171.72|169.72|170.91|168.91|175.49|173.49|170.69|168.69|0
1654787400000|2022-06-09 15:10:00|170.69|168.69|168.12|166.12|171.9|169.9|167.41|165.41|0
1654787700000|2022-06-09 15:15:00|167.46|165.46|169.21|167.21|170.53|168.53|166.8|164.8|0
1654788000000|2022-06-09 15:20:00|168.99|166.99|165.26|163.26|169.43|167.43|163.74|161.74|0
1654788300000|2022-06-09 15:25:00|165.05|163.05|169.2|167.2|170.08|168.08|164.18|162.18|0
1654788600000|2022-06-09 15:30:00|169.64|167.64|168.75|166.75|172.28|170.28|166.35|164.35|0
1654788900000|2022-06-09 15:35:00|169.19|167.19|167.21|165.21|170.29|168.29|165.14|163.14|0
1654789200000|2022-06-09 15:40:00|166.45|164.45|160.04|158.04|166.45|164.45|156.39|154.39|0
1654789500000|2022-06-09 15:45:00|160.68|158.68|168.77|166.77|169.43|167.43|158.51|156.51|0
1654789800000|2022-06-09 15:50:00|168.55|166.55|167.22|165.22|172.53|170.53|167|165|0
1654790100000|2022-06-09 15:55:00|167|165|163.49|161.49|167.66|165.66|163.05|161.05|0
1654790400000|2022-06-09 16:00:00|163.7|161.7|165.67|163.67|166.11|164.11|161.09|159.09|0
1654790700000|2022-06-09 16:05:00|165.45|163.45|168.08|166.08|169.85|167.85|164.79|162.79|0
1654791000000|2022-06-09 16:10:00|168.52|166.52|170.75|168.75|173.84|171.84|167.86|165.86|0
1654791300000|2022-06-09 16:15:00|171.19|169.19|170.31|168.31|172.97|170.97|169.86|167.86|0
1654791600000|2022-06-09 16:20:00|170.08|168.08|168.1|166.1|170.3|168.3|166.12|164.12|0
1654791900000|2022-06-09 16:25:00|168.32|166.32|163.51|161.51|168.98|166.98|161.87|159.87|0
1654792200000|2022-06-09 16:30:00|163.4|161.4|162.52|160.52|165.37|163.37|161|159|0
1654792500000|2022-06-09 16:35:00|162.74|160.74|161.86|159.86|163.39|161.39|160.13|158.13|0
1654792800000|2022-06-09 16:40:00|161.43|159.43|158.38|156.38|162.73|160.73|157.09|155.09|0
1654793100000|2022-06-09 16:45:00|158.6|156.6|160.76|158.76|161.63|159.63|157.95|155.95|0
1654793400000|2022-06-09 16:50:00|160.54|158.54|162.72|160.72|162.72|160.72|157.51|155.51|0
1654793700000|2022-06-09 16:55:00|163.15|161.15|155.77|153.77|164.68|162.68|154.27|152.27|0
1654794000000|2022-06-09 17:00:00|155.13|153.13|155.14|153.14|157.07|155.07|153.2|151.2|0
1654794300000|2022-06-09 17:05:00|155.36|153.36|154.92|152.92|155.36|153.36|150.41|148.41|0
1654794600000|2022-06-09 17:10:00|154.27|152.27|154.27|152.27|155.57|153.57|151.69|149.69|0
1654794900000|2022-06-09 17:15:00|154.7|152.7|155.12|153.12|157.07|155.07|153.52|151.52|0
1654795200000|2022-06-09 17:20:00|155.34|153.34|160.98|158.98|161.42|159.42|154.69|152.69|0
1654795500000|2022-06-09 17:25:00|161.42|159.42|164.27|162.27|165.59|163.59|160.33|158.33|0
1654795800000|2022-06-09 17:30:00|165.37|163.37|168.02|166.02|170.02|168.02|165.15|163.15|0
1654796100000|2022-06-09 17:35:00|168.47|166.47|168.46|166.46|171.8|169.8|167.35|165.35|0
1654796400000|2022-06-09 17:40:00|168.9|166.9|173.26|171.26|173.48|171.48|168.24|166.24|0
1654796700000|2022-06-09 17:45:00|172.36|170.36|169.24|167.24|173.48|171.48|168.8|166.8|0
1654797000000|2022-06-09 17:50:00|169.02|167.02|168.57|166.57|169.24|167.24|167.24|165.24|0
1654797300000|2022-06-09 17:55:00|168.79|166.79|163.49|161.49|169.01|167.01|163.05|161.05|0
1654797600000|2022-06-09 18:00:00|163.27|161.27|169.67|167.67|170.78|168.78|163.27|161.27|0
1654797900000|2022-06-09 18:05:00|169.89|167.89|169.44|167.44|171.89|169.89|167.45|165.45|0
1654798200000|2022-06-09 18:10:00|169.66|167.66|168.77|166.77|173.45|171.45|168.33|166.33|0
1654798500000|2022-06-09 18:15:00|168.99|166.99|170.32|168.32|171.43|169.43|167.88|165.88|0
1654798800000|2022-06-09 18:20:00|170.1|168.1|175.68|173.68|176.36|174.36|168.32|166.32|0
1654799100000|2022-06-09 18:25:00|175.23|173.23|172.32|170.32|177.03|175.03|170.98|168.98|0
1654799400000|2022-06-09 18:30:00|172.54|170.54|178.38|176.38|179.17|177.17|172.54|170.54|0
1654799700000|2022-06-09 18:35:00|178.83|176.83|180.41|178.41|181.77|179.77|177.47|175.47|0
1654800000000|2022-06-09 18:40:00|180.63|178.63|182.74|180.74|183.58|181.58|179.95|177.95|0
1654800300000|2022-06-09 18:45:00|183.19|181.19|180.93|178.93|183.41|181.41|178.92|176.92|0
1654800600000|2022-06-09 18:50:00|181.38|179.38|182.5|180.5|183.85|181.85|179.36|177.36|0
1654800900000|2022-06-09 18:55:00|182.73|180.73|189.06|187.06|189.29|187.29|180.92|178.92|0
1654801200000|2022-06-09 19:00:00|189.29|187.29|197.97|195.97|197.97|195.97|188.83|186.83|0
1654801500000|2022-06-09 19:05:00|198.2|196.2|200.72|198.72|202.56|200.56|197.05|195.05|0
1654801800000|2022-06-09 19:10:00|200.95|198.95|203.24|201.24|203.24|201.24|198.88|196.88|0
1654802100000|2022-06-09 19:15:00|203.47|201.47|199.79|197.79|203.71|201.71|197.95|195.95|0
1654802400000|2022-06-09 19:20:00|200.02|198.02|199.32|197.32|203.24|201.24|197.38|195.38|0
1654802700000|2022-06-09 19:25:00|199.09|197.09|209.02|207.02|209.02|207.02|199.09|197.09|0
1654803000000|2022-06-09 19:30:00|209.95|207.95|212.74|210.74|212.74|210.74|208.09|206.09|0
1654803300000|2022-06-09 19:35:00|212.97|210.97|211.34|209.34|213.21|211.21|209.01|207.01|0
1654803600000|2022-06-09 19:40:00|211.57|209.57|219.28|217.28|220.21|218.21|211.57|209.57|0
1654803900000|2022-06-09 19:45:00|219.98|217.98|225.12|223.12|228.87|226.87|219.28|217.28|0
1654804200000|2022-06-09 19:50:00|225.82|223.82|225.23|223.23|228.87|226.87|221.37|219.37|0
1654804500000|2022-06-09 19:55:00|222.89|220.89|238.92|236.92|238.92|236.92|222.89|220.89|0
1654804800000|2022-06-09 20:00:00|238.45|236.45|237.26|235.26|238.45|236.45|235.84|233.84|0
1654805100000|2022-06-09 20:05:00|237.02|235.02|237.97|235.97|238.21|236.21|234.41|232.41|0
1654805400000|2022-06-09 20:10:00|237.73|235.73|234.17|232.17|238.21|236.21|234.17|232.17|0
1654805700000|2022-06-09 20:15:00|235.08|232.68|235.55|233.15|237.69|235.29|234.61|232.21|0
1654806000000|2022-06-09 20:20:00|235.79|233.39|234.84|232.44|235.79|233.39|233.89|231.49|0
1654806300000|2022-06-09 20:25:00|234.73|232.33|234.36|231.96|236.02|233.62|234.36|231.96|0
1654806600000|2022-06-09 20:30:00|233.65|231.25|235.78|233.38|235.78|233.38|233.54|231.14|0
1654806900000|2022-06-09 20:35:00|235.9|233.5|236.49|234.09|236.49|234.09|235.07|232.67|0
1654807200000|2022-06-09 20:40:00|236.25|233.85|235.3|232.9|236.49|234.09|234.83|232.43|0
1654807500000|2022-06-09 20:45:00|235.06|232.66|233.05|230.65|235.06|232.66|232.93|230.53|0
1654807800000|2022-06-09 20:50:00|232.69|230.29|232.93|230.53|234.11|231.71|232.69|230.29|0
1654808100000|2022-06-09 20:55:00|233.05|230.65|231.39|228.99|233.4|231|230.33|227.93|0
1654808400000|2022-06-09 21:00:00|231.06|228.66|231.71|229.31|232.19|229.79|231.06|228.66|0
1654808700000|2022-06-09 21:05:00|231.75|229.35|231.78|229.38|232.06|229.66|231.26|228.86|0
1654809000000|2022-06-09 21:10:00|231.95|229.55|230.91|228.51|232.81|230.41|230.74|228.34|0
1654809300000|2022-06-09 21:15:00|231.15|228.75|231.25|228.85|231.91|229.51|230.16|227.76|0
1654809600000|2022-06-09 21:20:00|231.08|228.68|231.01|228.61|231.42|229.02|231.01|228.61|0
1654809900000|2022-06-09 21:25:00|231.08|228.68|231.25|228.85|231.32|228.92|230.83|228.43|0
1654810200000|2022-06-09 21:30:00|231.18|228.78|230.93|228.53|231.42|229.02|230.87|228.47|0
1654810500000|2022-06-09 21:35:00|230.87|228.47|230.86|228.46|231.07|228.67|230.69|228.29|0
1654810800000|2022-06-09 21:40:00|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1654811100000|2022-06-09 21:45:00|230.92|228.52|230.82|228.42|230.92|228.52|230.82|228.42|0
1654811400000|2022-06-09 21:50:00|230.58|228.18|230.68|228.28|230.82|228.42|230.58|228.18|0
1654811700000|2022-06-09 21:55:00|230.61|228.21|229.41|227.01|231.13|228.73|228.96|226.56|0
1654812000000|2022-06-09 22:00:00|229.46|227.06|230.99|228.59|233|230.6|228.87|226.47|0
1654812300000|2022-06-09 22:05:00|231.11|228.71|232.88|230.48|232.88|230.48|230.99|228.59|0
1654812600000|2022-06-09 22:10:00|233.11|230.71|234.29|231.89|234.29|231.89|232.87|230.47|0
1654812900000|2022-06-09 22:15:00|234.53|232.13|234.18|231.78|235|232.6|233.11|230.71|0
1654813200000|2022-06-09 22:20:00|234.05|231.65|236.18|233.78|236.42|234.02|234.05|231.65|0
1654813500000|2022-06-09 22:25:00|235.95|233.55|235.47|233.07|236.3|233.9|235.23|232.83|0
1654813800000|2022-06-09 22:30:00|235.7|233.3|234.99|232.59|236.18|233.78|234.75|232.35|0
1654814100000|2022-06-09 22:35:00|234.75|232.35|234.51|232.11|234.75|232.35|234.28|231.88|0
1654814400000|2022-06-09 22:40:00|234.28|231.88|234.75|232.35|234.75|232.35|234.28|231.88|0
1654814700000|2022-06-09 22:45:00|234.63|232.23|232.61|230.21|234.75|232.35|232.61|230.21|0
1654815000000|2022-06-09 22:50:00|232.37|229.97|234.27|231.87|234.5|232.1|232.14|229.74|0
1654815300000|2022-06-09 22:55:00|234.03|231.63|234.5|232.1|234.74|232.34|234.03|231.63|0
1654815600000|2022-06-09 23:00:00|234.03|231.63|234.26|231.86|234.97|232.57|234.02|231.62|0
1654815900000|2022-06-09 23:05:00|234.49|232.09|234.49|232.09|234.73|232.33|234.26|231.86|0
1654816200000|2022-06-09 23:10:00|234.73|232.33|234.02|231.62|234.73|232.33|234.02|231.62|0
1654816500000|2022-06-09 23:15:00|234.14|231.74|232.59|230.19|234.49|232.09|232.59|230.19|0
1654816800000|2022-06-09 23:20:00|232.35|229.95|230.93|228.53|232.35|229.95|230.82|228.42|0
1654817100000|2022-06-09 23:25:00|231.17|228.77|232.35|229.95|233.06|230.66|230.93|228.53|0
1654817400000|2022-06-09 23:30:00|232.58|230.18|231.87|229.47|232.82|230.42|230.93|228.53|0
1654817700000|2022-06-09 23:35:00|232.34|229.94|231.63|229.23|233.29|230.89|231.16|228.76|0
1654818000000|2022-06-09 23:40:00|231.39|228.99|231.86|229.46|232.34|229.94|230.21|227.81|0
1654818300000|2022-06-09 23:45:00|232.1|229.7|231.62|229.22|233.28|230.88|231.62|229.22|0
1654818600000|2022-06-09 23:50:00|232.1|229.7|232.57|230.17|233.04|230.64|229.26|226.86|0
1654818900000|2022-06-09 23:55:00|232.8|230.4|232.33|229.93|233.04|230.64|232.09|229.69|0
1654819200000|2022-06-10 00:00:00|231.85|229.45|229.96|227.56|233.98|231.58|229.85|227.45|0
1654819500000|2022-06-10 00:05:00|230.2|227.8|233.74|231.34|233.98|231.58|229.72|227.32|0
1654819800000|2022-06-10 00:10:00|233.98|231.58|237.06|234.66|238.38|235.98|233.98|231.58|0
1654820100000|2022-06-10 00:15:00|236.95|234.55|237.9|235.5|238.73|236.33|236.35|233.95|0
1654820400000|2022-06-10 00:20:00|237.77|235.37|238.48|236.08|238.48|236.08|235.63|233.23|0
1654820700000|2022-06-10 00:25:00|238.72|236.32|237.53|235.13|239.67|237.27|236.58|234.18|0
1654821000000|2022-06-10 00:30:00|237.77|235.37|235.62|233.22|238.72|236.32|235.39|232.99|0
1654821300000|2022-06-10 00:35:00|235.86|233.46|235.51|233.11|237.05|234.65|235.15|232.75|0
1654821600000|2022-06-10 00:40:00|235.38|232.98|235.27|232.87|236.09|233.69|234.55|232.15|0
1654821900000|2022-06-10 00:45:00|235.38|232.98|236.09|233.69|236.33|233.93|234.19|231.79|0
1654822200000|2022-06-10 00:50:00|235.85|233.45|237.4|235|237.64|235.24|235.61|233.21|0
1654822500000|2022-06-10 00:55:00|237.27|234.87|237.03|234.63|238.7|236.3|236.8|234.4|0
1654822800000|2022-06-10 01:00:00|236.8|234.4|235.6|233.2|238.22|235.82|234.89|232.49|0
1654823100000|2022-06-10 01:05:00|236.08|233.68|236.08|233.68|237.27|234.87|235.6|233.2|0
1654823400000|2022-06-10 01:10:00|235.84|233.44|235.6|233.2|237.63|235.23|235.01|232.61|0
1654823700000|2022-06-10 01:15:00|235.72|233.32|235.83|233.43|237.02|234.62|234.88|232.48|0
1654824000000|2022-06-10 01:20:00|235.59|233.19|238.68|236.28|239.16|236.76|235.12|232.72|0
1654824300000|2022-06-10 01:25:00|238.57|236.17|236.9|234.5|238.68|236.28|236.3|233.9|0
1654824600000|2022-06-10 01:30:00|236.78|234.38|236.06|233.66|237.49|235.09|235.11|232.71|0
1654824900000|2022-06-10 01:35:00|235.82|233.42|235.71|233.31|236.53|234.13|234.87|232.47|0
1654825200000|2022-06-10 01:40:00|235.58|233.18|236.77|234.37|237.25|234.85|235.58|233.18|0
1654825500000|2022-06-10 01:45:00|236.53|234.13|237.36|234.96|238.56|236.16|236.29|233.89|0
1654825800000|2022-06-10 01:50:00|237.13|234.73|237.24|234.84|238.19|235.79|236.05|233.65|0
1654826100000|2022-06-10 01:55:00|237|234.6|237|234.6|237.47|235.07|235.81|233.41|0
1654826400000|2022-06-10 02:00:00|236.88|234.48|236.28|233.88|237.36|234.96|235.57|233.17|0
1654826700000|2022-06-10 02:05:00|236.4|234|237.23|234.83|237.7|235.3|235.8|233.4|0
1654827000000|2022-06-10 02:10:00|237.11|234.71|236.75|234.35|237.23|234.83|236.27|233.87|0
1654827300000|2022-06-10 02:15:00|236.99|234.59|236.27|233.87|237.46|235.06|236.03|233.63|0
1654827600000|2022-06-10 02:20:00|236.16|233.76|234.6|232.2|236.27|233.87|234.6|232.2|0
1654827900000|2022-06-10 02:25:00|234.37|231.97|233.65|231.25|235.08|232.68|233.65|231.25|0
1654828200000|2022-06-10 02:30:00|233.18|230.78|231.99|229.59|234.12|231.72|231.99|229.59|0
1654828500000|2022-06-10 02:35:00|231.75|229.35|232.93|230.53|233.41|231.01|231.75|229.35|0
1654828800000|2022-06-10 02:40:00|233.05|230.65|234.11|231.71|234.59|232.19|232.93|230.53|0
1654829100000|2022-06-10 02:45:00|234|231.6|233.29|230.89|234.47|232.07|233.16|230.76|0
1654829400000|2022-06-10 02:50:00|233.4|231|232.68|230.28|233.64|231.24|232.68|230.28|0
1654829700000|2022-06-10 02:55:00|232.81|230.41|233.39|230.99|233.63|231.23|232.68|230.28|0
1654830000000|2022-06-10 03:00:00|233.04|230.64|228.89|226.49|233.04|230.64|228.65|226.25|0
1654830300000|2022-06-10 03:05:00|229.01|226.61|228.65|226.25|230.07|227.67|228.65|226.25|0
1654830600000|2022-06-10 03:10:00|228.54|226.14|226.99|224.59|228.89|226.49|226.76|224.36|0
1654830900000|2022-06-10 03:15:00|226.76|224.36|227.46|225.06|227.93|225.53|226.76|224.36|0
1654831200000|2022-06-10 03:20:00|227.22|224.82|227.22|224.82|227.22|224.82|226.28|223.88|0
1654831500000|2022-06-10 03:25:00|226.98|224.58|225.8|223.4|227.22|224.82|225.69|223.29|0
1654831800000|2022-06-10 03:30:00|225.57|223.17|227.45|225.05|227.45|225.05|225.22|222.82|0
1654832100000|2022-06-10 03:35:00|227.21|224.81|227.45|225.05|228.16|225.76|227.21|224.81|0
1654832400000|2022-06-10 03:40:00|227.68|225.28|228.15|225.75|228.86|226.46|227.68|225.28|0
1654832700000|2022-06-10 03:45:00|227.92|225.52|228.15|225.75|228.62|226.22|227.44|225.04|0
1654833000000|2022-06-10 03:50:00|228.04|225.64|229.33|226.93|229.56|227.16|227.91|225.51|0
1654833300000|2022-06-10 03:55:00|229.21|226.81|229.56|227.16|230.03|227.63|229.09|226.69|0
1654833600000|2022-06-10 04:00:00|229.8|227.4|230.03|227.63|230.03|227.63|229.32|226.92|0
1654833900000|2022-06-10 04:05:00|229.79|227.39|230.74|228.34|230.98|228.58|229.79|227.39|0
1654834200000|2022-06-10 04:10:00|230.86|228.46|230.73|228.33|231.57|229.17|230.5|228.1|0
1654834500000|2022-06-10 04:15:00|230.97|228.57|231.68|229.28|231.92|229.52|230.97|228.57|0
1654834800000|2022-06-10 04:20:00|231.44|229.04|231.2|228.8|231.44|229.04|231.2|228.8|0
1654835100000|2022-06-10 04:25:00|231.32|228.92|233.57|231.17|233.81|231.41|231.32|228.92|0
1654835400000|2022-06-10 04:30:00|233.81|231.41|234.76|232.36|235.23|232.83|233.81|231.41|0
1654835700000|2022-06-10 04:35:00|234.99|232.59|236.9|234.5|236.9|234.5|234.99|232.59|0
1654836000000|2022-06-10 04:40:00|237.13|234.73|236.42|234.02|237.37|234.97|235.47|233.07|0
1654836300000|2022-06-10 04:45:00|236.18|233.78|235.94|233.54|236.65|234.25|235.94|233.54|0
1654836600000|2022-06-10 04:50:00|236.18|233.78|235.93|233.53|236.41|234.01|235.7|233.3|0
1654836900000|2022-06-10 04:55:00|236.3|233.9|235.93|233.53|236.41|234.01|235.69|233.29|0
1654837200000|2022-06-10 05:00:00|235.69|233.29|233.31|230.91|236.17|233.77|233.31|230.91|0
1654837500000|2022-06-10 05:05:00|233.07|230.67|234.5|232.1|234.5|232.1|232.6|230.2|0
1654837800000|2022-06-10 05:10:00|234.62|232.22|233.3|230.9|234.73|232.33|233.3|230.9|0
1654838100000|2022-06-10 05:15:00|233.43|231.03|230.06|227.66|233.43|231.03|229.59|227.19|0
1654838400000|2022-06-10 05:20:00|229.59|227.19|230.53|228.13|231|228.6|229.35|226.95|0
1654838700000|2022-06-10 05:25:00|230.29|227.89|230.17|227.77|231.23|228.83|230.05|227.65|0
1654839000000|2022-06-10 05:30:00|230.05|227.65|228.63|226.23|230.52|228.12|227.69|225.29|0
1654839300000|2022-06-10 05:35:00|228.87|226.47|228.63|226.23|229.34|226.94|227.92|225.52|0
1654839600000|2022-06-10 05:40:00|228.39|225.99|228.86|226.46|229.1|226.7|227.68|225.28|0
1654839900000|2022-06-10 05:45:00|228.75|226.35|231.45|229.05|231.69|229.29|228.75|226.35|0
1654840200000|2022-06-10 05:50:00|231.34|228.94|232.39|229.99|233.58|231.18|231.34|228.94|0
1654840500000|2022-06-10 05:55:00|232.16|229.76|232.39|229.99|232.63|230.23|231.21|228.81|0
1654840800000|2022-06-10 06:00:00|232.63|230.23|228.97|226.57|232.63|230.23|227.09|224.69|0
1654841100000|2022-06-10 06:05:00|229.32|226.92|228.13|225.73|230.97|228.57|227.9|225.5|0
1654841400000|2022-06-10 06:10:00|227.9|225.5|226.25|223.85|229.2|226.8|226.01|223.61|0
1654841700000|2022-06-10 06:15:00|226.37|223.97|228.13|225.73|228.36|225.96|226.01|223.61|0
1654842000000|2022-06-10 06:20:00|227.66|225.26|228.48|226.08|230.01|227.61|227.42|225.02|0
1654842300000|2022-06-10 06:25:00|228.59|226.19|227.41|225.01|230.01|227.61|226.71|224.31|0
1654842600000|2022-06-10 06:30:00|227.18|224.78|228.95|226.55|229.3|226.9|227.18|224.78|0
1654842900000|2022-06-10 06:35:00|229.06|226.66|230.47|228.07|230.95|228.55|228.82|226.42|0
1654843200000|2022-06-10 06:40:00|230.71|228.31|229.35|226.95|230.71|228.31|227.87|225.47|0
1654843500000|2022-06-10 06:45:00|229.11|226.71|230.89|228.49|231.95|229.55|228.4|226|0
1654843800000|2022-06-10 06:50:00|231.24|228.84|228.63|226.23|231.71|229.31|227.92|225.52|0
1654844100000|2022-06-10 06:55:00|228.87|226.47|227.92|225.52|230.52|228.12|227.44|225.04|0
1654844400000|2022-06-10 07:00:00|228.15|225.75|230.4|228|230.99|228.59|225.68|223.28|0
1654844700000|2022-06-10 07:05:00|230.79|228.79|236.73|234.73|236.73|234.73|229.13|227.13|0
1654845000000|2022-06-10 07:10:00|236.96|234.96|238.15|236.15|240.3|238.3|236.25|234.25|0
1654845300000|2022-06-10 07:15:00|237.91|235.91|237.67|235.67|239.58|237.58|234.58|232.58|0
1654845600000|2022-06-10 07:20:00|238.39|236.39|244.12|242.12|244.12|242.12|238.15|236.15|0
1654845900000|2022-06-10 07:25:00|243.88|241.88|244.97|242.97|245.21|243.21|242.92|240.92|0
1654846200000|2022-06-10 07:30:00|244.73|242.73|242.34|240.34|245.21|243.21|240.19|238.19|0
1654846500000|2022-06-10 07:35:00|241.62|239.62|236.14|234.14|241.62|239.62|236.14|234.14|0
1654846800000|2022-06-10 07:40:00|236.38|234.38|238.75|236.75|239.47|237.47|236.14|234.14|0
1654847100000|2022-06-10 07:45:00|239.47|237.47|242.81|240.81|243.04|241.04|234.24|232.24|0
1654847400000|2022-06-10 07:50:00|242.57|240.57|243.04|241.04|243.28|241.28|239.11|237.11|0
1654847700000|2022-06-10 07:55:00|242.69|240.69|243.3|241.3|243.76|241.76|237.08|235.08|0
1654848000000|2022-06-10 08:00:00|243.54|241.54|236.36|234.36|244.5|242.5|235.17|233.17|0
1654848300000|2022-06-10 08:05:00|236.13|234.13|233.26|231.26|238.03|236.03|232.31|230.31|0
1654848600000|2022-06-10 08:10:00|233.5|231.5|231.23|229.23|233.98|231.98|229.33|227.33|0
1654848900000|2022-06-10 08:15:00|230.99|228.99|230.58|228.58|232.18|230.18|229.33|227.33|0
1654849200000|2022-06-10 08:20:00|231.64|229.64|232.82|230.82|233.06|231.06|231.4|229.4|0
1654849500000|2022-06-10 08:25:00|233.06|231.06|232.58|230.58|234.49|232.49|229.97|227.97|0
1654849800000|2022-06-10 08:30:00|232.71|230.71|234.01|232.01|234.25|232.25|230.92|228.92|0
1654850100000|2022-06-10 08:35:00|234.13|232.13|234.24|232.24|237.82|235.82|234.13|232.13|0
1654850400000|2022-06-10 08:40:00|234.48|232.48|233.76|231.76|236.39|234.39|233.76|231.76|0
1654850700000|2022-06-10 08:45:00|234|232|232.57|230.57|234.36|232.36|230.91|228.91|0
1654851000000|2022-06-10 08:50:00|232.1|230.1|238.52|236.52|239.48|237.48|231.38|229.38|0
1654851300000|2022-06-10 08:55:00|238.76|236.76|239.44|237.44|240.39|238.39|237.09|235.09|0
1654851600000|2022-06-10 09:00:00|239.68|237.68|237.39|235.39|240.15|238.15|235.14|233.14|0
1654851900000|2022-06-10 09:05:00|237.15|235.15|237.44|235.44|237.68|235.68|235.3|233.3|0
1654852200000|2022-06-10 09:10:00|237.2|235.2|236.01|234.01|238.52|236.52|234.35|232.35|0
1654852500000|2022-06-10 09:15:00|235.77|233.77|237.32|235.32|237.44|235.44|234.11|232.11|0
1654852800000|2022-06-10 09:20:00|237.67|235.67|238.39|236.39|238.62|236.62|236.01|234.01|0
1654853100000|2022-06-10 09:25:00|238.15|236.15|235.52|233.52|239.34|237.34|235.05|233.05|0
1654853400000|2022-06-10 09:30:00|234.81|232.81|234.83|232.83|235.76|233.76|234.81|232.81|0
1654853700000|2022-06-10 09:35:00|235.07|233.07|236.62|234.62|238.29|236.29|234.6|232.6|0
1654854000000|2022-06-10 09:40:00|236.26|234.26|232.45|230.45|237.81|235.81|232.45|230.45|0
1654854300000|2022-06-10 09:45:00|232.69|230.69|237.8|235.8|238.16|236.16|232.21|230.21|0
1654854600000|2022-06-10 09:50:00|238.16|236.16|240.3|238.3|240.3|238.3|237.44|235.44|0
1654854900000|2022-06-10 09:55:00|240.54|238.54|239.34|237.34|241.02|239.02|238.99|236.99|0
1654855200000|2022-06-10 10:00:00|238.99|236.99|239.1|237.1|240.66|238.66|236.48|234.48|0
1654855500000|2022-06-10 10:05:00|239.58|237.58|240.77|238.77|241.97|239.97|238.51|236.51|0
1654855800000|2022-06-10 10:10:00|239.82|237.82|240.05|238.05|242.68|240.68|239.57|237.57|0
1654856100000|2022-06-10 10:15:00|239.81|237.81|241|239|241|239|238.14|236.14|0
1654856400000|2022-06-10 10:20:00|241.24|239.24|244.59|242.59|244.59|242.59|237.9|235.9|0
1654856700000|2022-06-10 10:25:00|244.35|242.35|245.58|243.58|246.03|244.03|243.63|241.63|0
1654857000000|2022-06-10 10:30:00|245.82|243.82|245.34|243.34|246.54|244.54|243.43|241.43|0
1654857300000|2022-06-10 10:35:00|244.98|242.98|243.41|241.41|245.1|243.1|242.46|240.46|0
1654857600000|2022-06-10 10:40:00|243.28|241.28|244.95|242.95|245.19|243.19|243.04|241.04|0
1654857900000|2022-06-10 10:45:00|245.19|243.19|245.19|243.19|245.32|243.32|242.8|240.8|0
1654858200000|2022-06-10 10:50:00|244.95|242.95|242.8|240.8|246.15|244.15|242.8|240.8|0
1654858500000|2022-06-10 10:55:00|243.27|241.27|242.08|240.08|246.86|244.86|242.08|240.08|0
1654858800000|2022-06-10 11:00:00|241.84|239.84|244.7|242.7|244.94|242.94|241.36|239.36|0
1654859100000|2022-06-10 11:05:00|244.59|242.59|240.4|238.4|244.7|242.7|239.69|237.69|0
1654859400000|2022-06-10 11:10:00|240.52|238.52|239.92|237.92|242.79|240.79|238.73|236.73|0
1654859700000|2022-06-10 11:15:00|239.68|237.68|243.26|241.26|243.26|241.26|239.68|237.68|0
1654860000000|2022-06-10 11:20:00|243.5|241.5|242.3|240.3|243.98|241.98|240.87|238.87|0
1654860300000|2022-06-10 11:25:00|242.06|240.06|241.1|239.1|243.26|241.26|240.63|238.63|0
1654860600000|2022-06-10 11:30:00|241.58|239.58|236.1|234.1|241.58|239.58|234.91|232.91|0
1654860900000|2022-06-10 11:35:00|236.34|234.34|238.53|236.53|239.01|237.01|232.3|230.3|0
1654861200000|2022-06-10 11:40:00|238.77|236.77|237.14|235.14|239.24|237.24|236.88|234.88|0
1654861500000|2022-06-10 11:45:00|236.91|234.91|238.09|236.09|239.04|237.04|235.84|233.84|0
1654861800000|2022-06-10 11:50:00|238.33|236.33|239.04|237.04|239.52|237.52|237.38|235.38|0
1654862100000|2022-06-10 11:55:00|239.28|237.28|240.81|238.81|240.81|238.81|237.14|235.14|0
1654862400000|2022-06-10 12:00:00|240.34|238.34|239.15|237.15|240.58|238.58|235.59|233.59|0
1654862700000|2022-06-10 12:05:00|238.91|236.91|236.06|234.06|239.03|237.03|235.35|233.35|0
1654863000000|2022-06-10 12:10:00|235.58|233.58|234.87|232.87|236.77|234.77|234.4|232.4|0
1654863300000|2022-06-10 12:15:00|234.39|232.39|235.7|233.7|236.41|234.41|234.16|232.16|0
1654863600000|2022-06-10 12:20:00|234.99|232.99|235.69|233.69|237.11|235.11|234.98|232.98|0
1654863900000|2022-06-10 12:25:00|235.34|233.34|236.52|234.52|237.11|235.11|230.97|228.97|0
1654864200000|2022-06-10 12:30:00|236.28|234.28|288.51|286.51|291.57|289.57|236.28|234.28|0
1654864500000|2022-06-10 12:35:00|289.98|287.98|275.96|273.96|293.16|291.16|273.78|271.78|0
1654864800000|2022-06-10 12:40:00|274.87|272.87|280.46|278.46|280.46|278.46|265.18|263.18|0
1654865100000|2022-06-10 12:45:00|280.1|278.1|286.71|284.71|286.71|284.71|274.38|272.38|0
1654865400000|2022-06-10 12:50:00|286.95|284.95|288.42|286.42|293.56|291.56|286.46|284.46|0
1654865700000|2022-06-10 12:55:00|289.64|287.64|303.79|301.79|303.79|301.79|288.91|286.91|0
1654866000000|2022-06-10 13:00:00|303.3|301.3|288.86|286.86|303.79|301.79|286.66|284.66|0
1654866300000|2022-06-10 13:05:00|289.23|287.23|298.15|296.15|299.13|297.13|287.64|285.64|0
1654866600000|2022-06-10 13:10:00|297.9|295.9|297.41|295.41|299.62|297.62|293.74|291.74|0
1654866900000|2022-06-10 13:15:00|297.54|295.54|303.05|301.05|303.29|301.29|295.45|293.45|0
1654867200000|2022-06-10 13:20:00|302.56|300.56|309.92|307.92|312.02|310.02|298.39|296.39|0
1654867500000|2022-06-10 13:25:00|311.15|309.15|302.68|300.68|311.64|309.64|302.68|300.68|0
1654867800000|2022-06-10 13:30:00|302.8|300.8|317.86|315.86|319.34|317.34|294.63|292.63|0
1654868100000|2022-06-10 13:35:00|317.49|315.49|312.82|310.82|320.69|318.69|308.78|306.78|0
1654868400000|2022-06-10 13:40:00|313.56|311.56|303.76|301.76|314.05|312.05|303.76|301.76|0
1654868700000|2022-06-10 13:45:00|303.4|301.4|308.9|306.9|311.48|309.48|301.07|299.07|0
1654869000000|2022-06-10 13:50:00|310.61|308.61|318.96|316.96|319.7|317.7|307.18|305.18|0
1654869300000|2022-06-10 13:55:00|318.71|316.71|318.1|316.1|322.4|320.4|314.54|312.54|0
1654869600000|2022-06-10 14:00:00|321.17|319.17|336.28|334.28|338.92|336.92|321.17|319.17|0
1654869900000|2022-06-10 14:05:00|336.78|334.78|340.12|338.12|340.86|338.86|332.34|330.34|0
1654870200000|2022-06-10 14:10:00|340.61|338.61|339.62|337.62|344.81|342.81|337.89|335.89|0
1654870500000|2022-06-10 14:15:00|340.24|338.24|343.08|341.08|344.57|342.57|338.63|336.63|0
1654870800000|2022-06-10 14:20:00|341.97|339.97|347.54|345.54|349.4|347.4|341.97|339.97|0
1654871100000|2022-06-10 14:25:00|349.02|347.02|347.85|345.85|349.52|347.52|340.85|338.85|0
1654871400000|2022-06-10 14:30:00|348.59|346.59|339.2|337.2|349.09|347.09|339.2|337.2|0
1654871700000|2022-06-10 14:35:00|340.19|338.19|333.76|331.76|340.68|338.68|332.78|330.78|0
1654872000000|2022-06-10 14:40:00|334.01|332.01|329.57|327.57|338.7|336.7|329.57|327.57|0
1654872300000|2022-06-10 14:45:00|331.05|329.05|333.02|331.02|336.36|334.36|329.57|327.57|0
1654872600000|2022-06-10 14:50:00|333.76|331.76|330.97|328.97|333.87|331.87|327.6|325.6|0
1654872900000|2022-06-10 14:55:00|330.22|328.22|342.9|340.9|342.9|340.9|329.73|327.73|0
1654873200000|2022-06-10 15:00:00|343.39|341.39|342.64|340.64|345.37|343.37|339.66|337.66|0
1654873500000|2022-06-10 15:05:00|343.39|341.39|342.67|340.67|347.11|345.11|342.17|340.17|0
1654873800000|2022-06-10 15:10:00|343.66|341.66|343.66|341.66|345.9|343.9|339.44|337.44|0
1654874100000|2022-06-10 15:15:00|343.91|341.91|338.95|336.95|346.64|344.64|337.96|335.96|0
1654874400000|2022-06-10 15:20:00|338.7|336.7|344.16|342.16|344.41|342.41|335.47|333.47|0
1654874700000|2022-06-10 15:25:00|344.9|342.9|346.15|344.15|349.38|347.38|343.66|341.66|0
1654875000000|2022-06-10 15:30:00|347.14|345.14|347.63|345.63|351.11|349.11|345.65|343.65|0
1654875300000|2022-06-10 15:35:00|347.39|345.39|350.66|348.66|351.16|349.16|347.14|345.14|0
1654875600000|2022-06-10 15:40:00|351.16|349.16|344.49|342.49|352.65|350.65|344.49|342.49|0
1654875900000|2022-06-10 15:45:00|345.24|343.24|351.19|349.19|351.19|349.19|341.77|339.77|0
1654876200000|2022-06-10 15:50:00|350.45|348.45|348.96|346.96|352.18|350.18|346.23|344.23|0
1654876500000|2022-06-10 15:55:00|349.7|347.7|340.95|338.95|350.69|348.69|339.22|337.22|0
1654876800000|2022-06-10 16:00:00|341.2|339.2|340.19|338.19|342.44|340.44|336.98|334.98|0
1654877100000|2022-06-10 16:05:00|340.07|338.07|334.48|332.48|340.19|338.19|332.75|330.75|0
1654877400000|2022-06-10 16:10:00|334.73|332.73|342.92|340.92|343.66|341.66|334.73|332.73|0
1654877700000|2022-06-10 16:15:00|343.41|341.41|345.65|343.65|347.88|345.88|342.67|340.67|0
1654878000000|2022-06-10 16:20:00|345.89|343.89|345.65|343.65|346.14|344.14|340.68|338.68|0
1654878300000|2022-06-10 16:25:00|346.39|344.39|341.92|339.92|347.88|345.88|341.92|339.92|0
1654878600000|2022-06-10 16:30:00|342.17|340.17|343.91|341.91|345.89|343.89|339.19|337.19|0
1654878900000|2022-06-10 16:35:00|345.4|343.4|341.42|339.42|345.4|343.4|340.68|338.68|0
1654879200000|2022-06-10 16:40:00|341.17|339.17|340.18|338.18|343.41|341.41|336.96|334.96|0
1654879500000|2022-06-10 16:45:00|339.93|337.93|343.41|341.41|344.65|342.65|338.69|336.69|0
1654879800000|2022-06-10 16:50:00|344.4|342.4|348.62|346.62|349.12|347.12|344.15|342.15|0
1654880100000|2022-06-10 16:55:00|349.37|347.37|345.91|343.91|350.63|348.63|344.92|342.92|0
1654880400000|2022-06-10 17:00:00|346.16|344.16|348.15|346.15|351.13|349.13|344.42|342.42|0
1654880700000|2022-06-10 17:05:00|349.39|347.39|346.9|344.9|351.62|349.62|346.66|344.66|0
1654881000000|2022-06-10 17:10:00|346.66|344.66|349.64|347.64|351.87|349.87|345.41|343.41|0
1654881300000|2022-06-10 17:15:00|350.38|348.38|342.68|340.68|351.13|349.13|342.19|340.19|0
1654881600000|2022-06-10 17:20:00|342.43|340.43|342.12|340.12|344.42|342.42|340.38|338.38|0
1654881900000|2022-06-10 17:25:00|341.87|339.87|335.91|333.91|342.37|340.37|335.91|333.91|0
1654882200000|2022-06-10 17:30:00|336.04|334.04|342.12|340.12|345.35|343.35|336.04|334.04|0
1654882500000|2022-06-10 17:35:00|341.13|339.13|333.43|331.43|341.13|339.13|333.18|331.18|0
1654882800000|2022-06-10 17:40:00|333.18|331.18|335.29|333.29|337.65|335.65|333.18|331.18|0
1654883100000|2022-06-10 17:45:00|335.17|333.17|327.36|325.36|337.4|335.4|327.12|325.12|0
1654883400000|2022-06-10 17:50:00|326.62|324.62|332.58|330.58|332.83|330.83|323.38|321.38|0
1654883700000|2022-06-10 17:55:00|333.58|331.58|335.07|333.07|338.06|336.06|333.08|331.08|0
1654884000000|2022-06-10 18:00:00|334.82|332.82|341.56|339.56|342.05|340.05|334.57|332.57|0
1654884300000|2022-06-10 18:05:00|342.3|340.3|337.33|335.33|342.55|340.55|335.59|333.59|0
1654884600000|2022-06-10 18:10:00|337.08|335.08|338.81|336.81|339.31|337.31|335.09|333.09|0
1654884900000|2022-06-10 18:15:00|338.56|336.56|331.1|329.1|340.55|338.55|329.36|327.36|0
1654885200000|2022-06-10 18:20:00|329.86|327.86|326.63|324.63|329.86|327.86|324.89|322.89|0
1654885500000|2022-06-10 18:25:00|325.76|323.76|333.09|331.09|335.82|333.82|325.76|323.76|0
1654885800000|2022-06-10 18:30:00|332.59|330.59|328.12|326.12|332.59|330.59|326.13|324.13|0
1654886100000|2022-06-10 18:35:00|328.61|326.61|332.34|330.34|332.84|330.84|328.37|326.37|0
1654886400000|2022-06-10 18:40:00|332.84|330.84|334.83|332.83|338.06|336.06|332.34|330.34|0
1654886700000|2022-06-10 18:45:00|335.08|333.08|326.13|324.13|335.33|333.33|325.63|323.63|0
1654887000000|2022-06-10 18:50:00|325.88|323.88|324.39|322.39|329.36|327.36|324.39|322.39|0
1654887300000|2022-06-10 18:55:00|324.14|322.14|319.63|317.63|325.88|323.88|317.4|315.4|0
1654887600000|2022-06-10 19:00:00|319.38|317.38|329.44|327.44|330.43|328.43|316.4|314.4|0
1654887900000|2022-06-10 19:05:00|329.56|327.56|330.37|328.37|334.53|332.53|328.38|326.38|0
1654888200000|2022-06-10 19:10:00|331.12|329.12|324.87|322.87|331.37|329.37|323.13|321.13|0
1654888500000|2022-06-10 19:15:00|324.62|322.62|318.88|316.88|325.61|323.61|318.16|316.16|0
1654888800000|2022-06-10 19:20:00|318.64|316.64|320.13|318.13|330.07|328.07|318.14|316.14|0
1654889100000|2022-06-10 19:25:00|319.38|317.38|317.35|315.35|319.38|317.38|309.16|307.16|0
1654889400000|2022-06-10 19:30:00|317.48|315.48|323.82|321.82|325.06|323.06|317.1|315.1|0
1654889700000|2022-06-10 19:35:00|323.32|321.32|320.33|318.33|326.3|324.3|314.86|312.86|0
1654890000000|2022-06-10 19:40:00|320.58|318.58|330.28|328.28|332.77|330.77|317.59|315.59|0
1654890300000|2022-06-10 19:45:00|330.53|328.53|341.49|339.49|341.74|339.74|329.66|327.66|0
1654890600000|2022-06-10 19:50:00|343.86|341.86|340.29|338.29|343.86|341.86|334.26|332.26|0
1654890900000|2022-06-10 19:55:00|339.8|337.8|353.24|351.24|353.24|351.24|337.31|335.31|0
1654891200000|2022-06-10 20:00:00|352.99|350.99|344.52|342.52|355.24|353.24|344.52|342.52|0
1654891500000|2022-06-10 20:05:00|344.27|342.27|345.52|343.52|347.01|345.01|344.02|342.02|0
1654891800000|2022-06-10 20:10:00|345.27|343.27|342.91|340.91|346.39|344.39|342.78|340.78|0
1655103900000|2022-06-13 07:05:00|420.34|418.34|412.35|410.35|420.59|418.59|411.48|409.48|0
1655104200000|2022-06-13 07:10:00|412.85|410.85|420.58|418.58|422.83|420.83|412.85|410.85|0
1655104500000|2022-06-13 07:15:00|422.33|420.33|424.84|422.84|424.96|422.96|419.09|417.09|0
1655104800000|2022-06-13 07:20:00|423.71|421.71|417.34|415.34|424.71|422.71|416.96|414.96|0
1655105100000|2022-06-13 07:25:00|417.46|415.46|423.2|421.2|424.82|422.82|416.71|414.71|0
1655105400000|2022-06-13 07:30:00|422.83|420.83|431.68|429.68|432.18|430.18|422.83|420.83|0
1655105700000|2022-06-13 07:35:00|431.18|429.18|431.56|429.56|432.43|430.43|423.57|421.57|0
1655106000000|2022-06-13 07:40:00|430.81|428.81|433.93|431.93|434.18|432.18|428.93|426.93|0
1655106300000|2022-06-13 07:45:00|433.43|431.43|427.82|425.82|434.31|432.31|426.69|424.69|0
1655106600000|2022-06-13 07:50:00|427.94|425.94|428.19|426.19|428.93|426.93|423.82|421.82|0
1655106900000|2022-06-13 07:55:00|429.18|427.18|431.68|429.68|432.56|430.56|426.94|424.94|0
1655107200000|2022-06-13 08:00:00|432.68|430.68|439.55|437.55|439.67|437.67|432.18|430.18|0
1655107500000|2022-06-13 08:05:00|439.42|437.42|437.67|435.67|440.42|438.42|436.42|434.42|0
1655107800000|2022-06-13 08:10:00|437.55|435.55|444.06|442.06|444.18|442.18|436.17|434.17|0
1655108100000|2022-06-13 08:15:00|444.18|442.18|451.92|449.92|453.17|451.17|442.43|440.43|0
1655108400000|2022-06-13 08:20:00|451.55|449.55|452.17|450.17|452.3|450.3|448.67|446.67|0
1655108700000|2022-06-13 08:25:00|452.42|450.42|450.67|448.67|452.55|450.55|447.92|445.92|0
1655109000000|2022-06-13 08:30:00|451.17|449.17|442.18|440.18|452.17|450.17|442.18|440.18|0
1655109300000|2022-06-13 08:35:00|442.43|440.43|444.31|442.31|447.92|445.92|441.93|439.93|0
1655109600000|2022-06-13 08:40:00|444.56|442.56|442.43|440.43|446.92|444.92|439.18|437.18|0
1655109900000|2022-06-13 08:45:00|443.68|441.68|446.92|444.92|448.17|446.17|442.68|440.68|0
1655110200000|2022-06-13 08:50:00|446.8|444.8|446.75|444.75|450.71|448.71|444.67|442.67|0
1655110500000|2022-06-13 08:55:00|446.38|444.38|450.37|448.37|450.49|448.49|445.5|443.5|0
1655110800000|2022-06-13 09:00:00|450.74|448.74|444.25|442.25|451.73|449.73|444.25|442.25|0
1655111100000|2022-06-13 09:05:00|444.38|442.38|443.26|441.26|448.24|446.24|443.01|441.01|0
1655111400000|2022-06-13 09:10:00|443.75|441.75|445.75|443.75|446.75|444.75|443.26|441.26|0
1655111700000|2022-06-13 09:15:00|446|444|443.75|441.75|448.87|446.87|442.76|440.76|0
1655112000000|2022-06-13 09:20:00|443.5|441.5|445.63|443.63|446.25|444.25|437.52|435.52|0
1655112300000|2022-06-13 09:25:00|445.5|443.5|445.75|443.75|446.49|444.49|443.5|441.5|0
1655112600000|2022-06-13 09:30:00|445.5|443.5|446.99|444.99|447.99|445.99|444|442|0
1655112900000|2022-06-13 09:35:00|445.25|443.25|447.49|445.49|450.48|448.48|444.5|442.5|0
1655113200000|2022-06-13 09:40:00|446.99|444.99|448.24|446.24|451.98|449.98|445|443|0
1655113500000|2022-06-13 09:45:00|447.74|445.74|444.75|442.75|449.24|447.24|443.88|441.88|0
1655113800000|2022-06-13 09:50:00|445|443|447.49|445.49|447.99|445.99|444.63|442.63|0
1655114100000|2022-06-13 09:55:00|447.99|445.99|443.75|441.75|449.98|447.98|441.75|439.75|0
1655114400000|2022-06-13 10:00:00|442.75|440.75|443.75|441.75|445.99|443.99|440.76|438.76|0
1655114700000|2022-06-13 10:05:00|444|442|438.51|436.51|444.75|442.75|438.51|436.51|0
1655115000000|2022-06-13 10:10:00|438.26|436.26|435.9|433.9|439.26|437.26|435.15|433.15|0
1655115300000|2022-06-13 10:15:00|436.27|434.27|440.64|438.64|442|440|436.27|434.27|0
1655115600000|2022-06-13 10:20:00|440.76|438.76|442|440|443.38|441.38|438.76|436.76|0
1655115900000|2022-06-13 10:25:00|443|441|441.13|439.13|443|441|438.76|436.76|0
1655116200000|2022-06-13 10:30:00|441|439|435.52|433.52|442.25|440.25|435.15|433.15|0
1655116500000|2022-06-13 10:35:00|435.4|433.4|438.76|436.76|440.13|438.13|434.27|432.27|0
1655116800000|2022-06-13 10:40:00|439.01|437.01|434.77|432.77|439.39|437.39|434.27|432.27|0
1655117100000|2022-06-13 10:45:00|435.02|433.02|438.51|436.51|439.88|437.88|434.52|432.52|0
1655117400000|2022-06-13 10:50:00|438.76|436.76|435.02|433.02|440|438|434.52|432.52|0
1655117700000|2022-06-13 10:55:00|434.9|432.9|438.14|436.14|439.14|437.14|434.27|432.27|0
1655118000000|2022-06-13 11:00:00|436.51|434.51|432.41|430.41|436.76|434.76|431.28|429.28|0
1655118300000|2022-06-13 11:05:00|432.28|430.28|437.51|435.51|438.26|436.26|431.03|429.03|0
1655118600000|2022-06-13 11:10:00|437.26|435.26|439|437|441.38|439.38|437.26|435.26|0
1655118900000|2022-06-13 11:15:00|439.25|437.25|439.5|437.5|440.25|438.25|435.4|433.4|0
1655119200000|2022-06-13 11:20:00|440.25|438.25|443.49|441.49|443.99|441.99|439|437|0
1655119500000|2022-06-13 11:25:00|442.99|440.99|439.75|437.75|444.49|442.49|437.26|435.26|0
1655119800000|2022-06-13 11:30:00|439.5|437.5|443.24|441.24|443.74|441.74|436.51|434.51|0
1655120100000|2022-06-13 11:35:00|443.12|441.12|439.88|437.88|443.99|441.99|438|436|0
1655120400000|2022-06-13 11:40:00|439.63|437.63|446.73|444.73|446.73|444.73|438.88|436.88|0
1655120700000|2022-06-13 11:45:00|446.48|444.48|448.23|446.23|448.23|446.23|444.86|442.86|0
1655121000000|2022-06-13 11:50:00|447.98|445.98|447.11|445.11|449.97|447.97|446.48|444.48|0
1655121300000|2022-06-13 11:55:00|446.86|444.86|448.97|446.97|449.72|447.72|446.48|444.48|0
1655121600000|2022-06-13 12:00:00|448.72|446.72|444.79|442.79|449.1|447.1|441.91|439.91|0
1655121900000|2022-06-13 12:05:00|444.91|442.91|443.66|441.66|447.79|445.79|441.91|439.91|0
1655122200000|2022-06-13 12:10:00|443.41|441.41|435.92|433.92|444.29|442.29|435.92|433.92|0
1655122500000|2022-06-13 12:15:00|436.3|434.3|435.66|433.66|439.66|437.66|432.92|430.92|0
1655122800000|2022-06-13 12:20:00|435.41|433.41|432.66|430.66|435.91|433.91|431.91|429.91|0
1655123100000|2022-06-13 12:25:00|433.16|431.16|434.64|432.64|435.89|433.89|432.16|430.16|0
1655123400000|2022-06-13 12:30:00|434.89|432.89|436.14|434.14|436.14|434.14|432.15|430.15|0
1655123700000|2022-06-13 12:35:00|436.39|434.39|436.89|434.89|440.02|438.02|435.64|433.64|0
1655124000000|2022-06-13 12:40:00|437.64|435.64|439.89|437.89|442.02|440.02|435.89|433.89|0
1655124300000|2022-06-13 12:45:00|440.14|438.14|442.14|440.14|443.64|441.64|438.89|436.89|0
1655124600000|2022-06-13 12:50:00|441.89|439.89|442.89|440.89|443.39|441.39|438.39|436.39|0
1655124900000|2022-06-13 12:55:00|442.64|440.64|445.39|443.39|445.89|443.89|440.64|438.64|0
1655125200000|2022-06-13 13:00:00|445.64|443.64|447.14|445.14|448.39|446.39|445.64|443.64|0
1655125500000|2022-06-13 13:05:00|446.89|444.89|446.39|444.39|448.52|446.52|444.64|442.64|0
1655125800000|2022-06-13 13:10:00|446.89|444.89|441.89|439.89|446.89|444.89|441.39|439.39|0
1655126100000|2022-06-13 13:15:00|441.64|439.64|445.64|443.64|445.64|443.64|440.64|438.64|0
1655126400000|2022-06-13 13:20:00|445.89|443.89|449.14|447.14|449.64|447.64|445.64|443.64|0
1655126700000|2022-06-13 13:25:00|448.89|446.89|451.89|449.89|452.14|450.14|447.39|445.39|0
1655127000000|2022-06-13 13:30:00|452.89|450.89|438.15|436.15|452.89|450.89|434.03|432.03|0
1655127300000|2022-06-13 13:35:00|438.64|436.64|447.63|445.63|447.63|445.63|433.64|431.64|0
1655127600000|2022-06-13 13:40:00|448.63|446.63|446.38|444.38|458.88|456.88|445.13|443.13|0
1655127900000|2022-06-13 13:45:00|448.01|446.01|452.13|450.13|453.01|451.01|437.63|435.63|0
1655128200000|2022-06-13 13:50:00|452.38|450.38|452.38|450.38|453.88|451.88|445.88|443.88|0
1655128500000|2022-06-13 13:55:00|452.51|450.51|453.13|451.13|454.01|452.01|446.63|444.63|0
1655128800000|2022-06-13 14:00:00|452.26|450.26|455.88|453.88|458.63|456.63|444.01|442.01|0
1655129100000|2022-06-13 14:05:00|455.38|453.38|455.13|453.13|457.01|455.01|446.38|444.38|0
1655129400000|2022-06-13 14:10:00|455.38|453.38|466.37|464.37|467.12|465.12|451.88|449.88|0
1655129700000|2022-06-13 14:15:00|466.62|464.62|475.62|473.62|478.62|476.62|466.62|464.62|0
1655130000000|2022-06-13 14:20:00|476.62|474.62|480.12|478.12|480.12|478.12|471.37|469.37|0
1655130300000|2022-06-13 14:25:00|480.37|478.37|478.87|476.87|481.87|479.87|477.37|475.37|0
1655130600000|2022-06-13 14:30:00|479.37|477.37|475.88|473.88|482.87|480.87|474.87|472.87|0
1655130900000|2022-06-13 14:35:00|476.38|474.38|475.88|473.88|476.88|474.88|471.13|469.13|0
1655131200000|2022-06-13 14:40:00|476.88|474.88|488.62|486.62|490.25|488.25|476.88|474.88|0
1655131500000|2022-06-13 14:45:00|488.87|486.87|493.13|491.13|494.38|492.38|487.75|485.75|0
1655131800000|2022-06-13 14:50:00|493.38|491.38|489.38|487.38|496.25|494.25|488.13|486.13|0
1655132100000|2022-06-13 14:55:00|489.13|487.13|490.38|488.38|491.38|489.38|485.63|483.63|0
1655132400000|2022-06-13 15:00:00|489.38|487.38|497.37|495.37|499.12|497.12|489.13|487.13|0
1655132700000|2022-06-13 15:05:00|497.62|495.62|498.63|496.63|499.38|497.38|496.63|494.63|0
1655133000000|2022-06-13 15:10:00|499.13|497.13|491.63|489.63|501.88|499.88|491.38|489.38|0
1655133300000|2022-06-13 15:15:00|492.38|490.38|478.88|476.88|492.38|490.38|478.38|476.38|0
1655133600000|2022-06-13 15:20:00|479.38|477.38|469.13|467.13|480.63|478.63|469.13|467.13|0
1655133900000|2022-06-13 15:25:00|468.38|466.38|477.62|475.62|478.37|476.37|467.38|465.38|0
1655134200000|2022-06-13 15:30:00|477.37|475.37|475.87|473.87|484|482|473.12|471.12|0
1655134500000|2022-06-13 15:35:00|477.37|475.37|465.12|463.12|477.37|475.37|465.12|463.12|0
1655134800000|2022-06-13 15:40:00|464.87|462.87|461.88|459.88|469|467|458.63|456.63|0
1655135100000|2022-06-13 15:45:00|461.63|459.63|465.37|463.37|470.37|468.37|460.88|458.88|0
1655135400000|2022-06-13 15:50:00|465.25|463.25|475.12|473.12|475.62|473.62|462.13|460.13|0
1655135700000|2022-06-13 15:55:00|474.87|472.87|467.62|465.62|475.12|473.12|467.12|465.12|0
1655136000000|2022-06-13 16:00:00|468.87|466.87|469.37|467.37|472.12|470.12|461.13|459.13|0
1655136300000|2022-06-13 16:05:00|468.12|466.12|465.12|463.12|472.62|470.62|458.38|456.38|0
1655136600000|2022-06-13 16:10:00|466.87|464.87|461.37|459.37|468.87|466.87|454.62|452.62|0
1655136900000|2022-06-13 16:15:00|460.87|458.87|462.12|460.12|466.62|464.62|456.62|454.62|0
1655137200000|2022-06-13 16:20:00|461.37|459.37|461.87|459.87|464.62|462.62|455.87|453.87|0
1655137500000|2022-06-13 16:25:00|462|460|460.37|458.37|463.12|461.12|456.12|454.12|0
1655137800000|2022-06-13 16:30:00|461.62|459.62|448.88|446.88|464.37|462.37|446.13|444.13|0
1655138100000|2022-06-13 16:35:00|449.63|447.63|440.62|438.62|449.63|447.63|438.37|436.37|0
1655138400000|2022-06-13 16:40:00|441.12|439.12|455.37|453.37|456.37|454.37|440.87|438.87|0
1655138700000|2022-06-13 16:45:00|456.12|454.12|458.12|456.12|458.62|456.62|453.12|451.12|0
1655139000000|2022-06-13 16:50:00|458.87|456.87|463.62|461.62|464.12|462.12|453.62|451.62|0
1655139300000|2022-06-13 16:55:00|463.87|461.87|469.25|467.25|470.12|468.12|461.37|459.37|0
1655139600000|2022-06-13 17:00:00|469.12|467.12|475.07|472.67|475.57|473.37|469.12|467.12|0
1655139900000|2022-06-13 17:05:00|475.82|473.42|472.32|469.92|477.82|475.42|472.32|469.92|0
1655140200000|2022-06-13 17:10:00|472.57|470.17|472.32|469.92|477.32|474.92|472.32|469.92|0
1655140500000|2022-06-13 17:15:00|472.82|470.42|472.57|470.17|475.07|472.67|471.07|468.67|0
1655140800000|2022-06-13 17:20:00|474.32|471.92|475.32|472.92|477.57|475.17|472.45|470.05|0
1655141100000|2022-06-13 17:25:00|474.57|472.17|476.57|474.17|480.82|478.42|473.32|470.92|0
1655141400000|2022-06-13 17:30:00|477.32|474.92|481.07|478.67|481.57|479.17|473.57|471.17|0
1655141700000|2022-06-13 17:35:00|481.32|478.92|472.82|470.42|482.07|479.67|472.82|470.42|0
1655142000000|2022-06-13 17:40:00|473.07|470.67|460.57|458.17|473.07|470.67|460.57|458.17|0
1655142300000|2022-06-13 17:45:00|460.32|457.92|453.57|451.17|462.07|459.67|453.57|451.17|0
1655142600000|2022-06-13 17:50:00|453.82|451.42|461.32|458.92|463.57|461.17|451.57|449.17|0
1655142900000|2022-06-13 17:55:00|459.07|456.67|457.57|455.17|460.57|458.17|455.32|452.92|0
1655143200000|2022-06-13 18:00:00|457.82|455.42|465.12|463.12|467.37|465.37|457.57|455.17|0
1655143500000|2022-06-13 18:05:00|465.37|463.37|473.12|471.12|473.25|471.25|465.25|463.25|0
1655143800000|2022-06-13 18:10:00|473.87|471.87|478.12|476.12|478.62|476.62|471.37|469.37|0
1655144100000|2022-06-13 18:15:00|479.57|477.17|473.32|470.92|479.57|477.17|472.07|469.67|0
1655144400000|2022-06-13 18:20:00|473.07|470.67|474.07|471.67|474.57|472.17|468.07|465.67|0
1655144700000|2022-06-13 18:25:00|474.32|471.92|474.07|471.67|475.07|472.67|470.32|467.92|0
1655145000000|2022-06-13 18:30:00|474.82|472.42|475.82|473.42|484.07|481.67|472.82|470.42|0
1655145300000|2022-06-13 18:35:00|476.07|473.67|467.57|465.17|476.57|474.17|463.57|461.17|0
1655145600000|2022-06-13 18:40:00|466.57|464.17|467.07|464.67|470.57|468.17|461.32|458.92|0
1655145900000|2022-06-13 18:45:00|466.07|463.67|468.32|465.92|471.57|469.17|462.82|460.42|0
1655146200000|2022-06-13 18:50:00|469.07|466.67|473.57|471.17|475.57|473.17|469.07|466.67|0
1655146500000|2022-06-13 18:55:00|474.82|472.42|481.32|478.92|483.32|480.92|474.82|472.42|0
1655146800000|2022-06-13 19:00:00|482.57|480.17|478.82|476.42|486.57|484.17|476.57|474.17|0
1655147100000|2022-06-13 19:05:00|479.57|477.17|485.82|483.42|486.82|484.42|476.32|473.92|0
1655147400000|2022-06-13 19:10:00|486.07|483.67|490.57|488.17|492.32|489.92|485.82|483.42|0
1655147700000|2022-06-13 19:15:00|491.32|488.92|486.82|484.42|496.32|493.92|471.07|468.67|0
1655148000000|2022-06-13 19:20:00|488.07|485.67|493.57|491.17|494.32|491.92|482.57|480.17|0
1655148300000|2022-06-13 19:25:00|494.32|491.92|499.82|497.42|499.82|497.42|490.82|488.42|0
1655148600000|2022-06-13 19:30:00|499.7|497.3|503.32|500.92|507.82|505.42|497.82|495.42|0
1655148900000|2022-06-13 19:35:00|502.82|500.42|505.82|503.42|506.45|504.05|493.07|490.67|0
1655149200000|2022-06-13 19:40:00|505.45|503.05|509.82|507.42|511.32|508.92|504.57|502.17|0
1655149500000|2022-06-13 19:45:00|510.07|507.67|507.71|505.31|511.07|508.67|501.21|498.81|0
1655149800000|2022-06-13 19:50:00|507.96|505.56|503.71|501.31|517.82|515.42|502.83|500.43|0
1655150100000|2022-06-13 19:55:00|502.58|500.18|498.83|496.43|505.46|503.06|496.33|493.93|0
1655150400000|2022-06-13 20:00:00|500.33|497.93|499.32|496.92|508.58|506.18|499.32|496.92|0
1655150700000|2022-06-13 20:05:00|499.57|497.17|495|493|500.2|497.8|494.87|492.87|0
1655151000000|2022-06-13 20:10:00|494.87|492.87|497.12|495.12|497.37|495.37|490.38|488.38|0
1655151300000|2022-06-13 20:15:00|496.95|494.55|497.82|495.42|499.7|497.3|494.08|491.68|0
1655151600000|2022-06-13 20:20:00|498.07|495.67|502.07|499.67|502.32|499.92|497.57|495.17|0
1655151900000|2022-06-13 20:25:00|502.32|499.92|499.32|496.92|502.82|500.42|498.57|496.17|0
1655152200000|2022-06-13 20:30:00|499.07|496.67|496.7|494.3|499.07|496.67|495.57|493.17|0
1655152500000|2022-06-13 20:35:00|496.95|494.55|493.82|491.42|498.32|495.92|493.32|490.92|0
1655152800000|2022-06-13 20:40:00|494.07|491.67|493.82|491.42|495.2|492.8|492.83|490.43|0
1655153100000|2022-06-13 20:45:00|493.57|491.17|495.32|492.92|495.57|493.17|492.46|490.06|0
1655153400000|2022-06-13 20:50:00|495.45|493.05|494.7|492.3|497.2|494.8|494.2|491.8|0
1655153700000|2022-06-13 20:55:00|494.45|492.05|495.45|493.05|497.95|495.55|494.07|491.67|0
1655154000000|2022-06-13 21:00:00|495.47|493.07|496.05|493.65|496.2|493.8|495.1|492.7|0
1655154300000|2022-06-13 21:05:00|496.13|493.73|495.62|493.22|496.13|493.73|495.32|492.92|0
1655154600000|2022-06-13 21:10:00|495.95|493.55|496.21|493.81|496.46|494.06|495.48|493.08|0
1655154900000|2022-06-13 21:15:00|496.06|493.66|495.59|493.19|496.06|493.66|495.37|492.97|0
1655155200000|2022-06-13 21:20:00|495.66|493.26|494.35|491.95|495.84|493.44|494.35|491.95|0
1655155500000|2022-06-13 21:25:00|494.24|491.84|494.46|492.06|494.64|492.24|493.84|491.44|0
1655155800000|2022-06-13 21:30:00|494.39|491.99|494.24|491.84|494.43|492.03|493.59|491.19|0
1655156100000|2022-06-13 21:35:00|494.06|491.66|493.73|491.33|494.1|491.7|493.44|491.04|0
1655156400000|2022-06-13 21:40:00|493.81|491.41|494.43|492.03|494.57|492.17|493.81|491.41|0
1655156700000|2022-06-13 21:45:00|494.24|491.84|494.86|492.46|494.97|492.57|494.21|491.81|0
1655157000000|2022-06-13 21:50:00|494.64|492.24|494.43|492.03|494.97|492.57|493.95|491.55|0
1655157300000|2022-06-13 21:55:00|494.54|492.14|494.06|491.66|494.86|492.46|493.62|491.22|0
1655157600000|2022-06-13 22:00:00|493.7|491.3|490.32|487.92|493.7|491.3|487.58|485.18|0
1655157900000|2022-06-13 22:05:00|490.07|487.67|486.33|483.93|490.07|487.67|486.33|483.93|0
1655158200000|2022-06-13 22:10:00|486.58|484.18|486.33|483.93|487.08|484.68|485.58|483.18|0
1655158500000|2022-06-13 22:15:00|486.08|483.68|484.33|481.93|486.08|483.68|484.08|481.68|0
1655158800000|2022-06-13 22:20:00|484.21|481.81|484.71|482.31|486.33|483.93|483.83|481.43|0
1655159100000|2022-06-13 22:25:00|484.58|482.18|484.33|481.93|485.58|483.18|484.33|481.93|0
1655159400000|2022-06-13 22:30:00|484.46|482.06|485.83|483.43|486.33|483.93|484.08|481.68|0
1655159700000|2022-06-13 22:35:00|486.33|483.93|486.08|483.68|486.83|484.43|486.08|483.68|0
1655160000000|2022-06-13 22:40:00|486.21|483.81|487.21|484.81|487.83|485.43|485.83|483.43|0
1655160300000|2022-06-13 22:45:00|487.33|484.93|487.58|485.18|488.46|486.06|487.33|484.93|0
1655160600000|2022-06-13 22:50:00|487.83|485.43|487.83|485.43|489.08|486.68|487.71|485.31|0
1655160900000|2022-06-13 22:55:00|487.71|485.31|488.83|486.43|488.83|486.43|486.71|484.31|0
1655161200000|2022-06-13 23:00:00|488.58|486.18|490.07|487.67|490.07|487.67|487.83|485.43|0
1655161500000|2022-06-13 23:05:00|489.82|487.42|490.07|487.67|490.32|487.92|488.71|486.31|0
1655161800000|2022-06-13 23:10:00|490.32|487.92|491.7|489.3|492.32|489.92|489.95|487.55|0
1655162100000|2022-06-13 23:15:00|491.82|489.42|493.45|491.05|494.82|492.42|491.82|489.42|0
1655162400000|2022-06-13 23:20:00|493.57|491.17|491.57|489.17|493.7|491.3|491.32|488.92|0
1655162700000|2022-06-13 23:25:00|491.45|489.05|491.32|488.92|493.07|490.67|490.95|488.55|0
1655163000000|2022-06-13 23:30:00|491.57|489.17|494.2|491.8|494.32|491.92|490.82|488.42|0
1655163300000|2022-06-13 23:35:00|493.95|491.55|496.2|493.8|496.2|493.8|493.32|490.92|0
1655163600000|2022-06-13 23:40:00|496.32|493.92|497.57|495.17|497.7|495.3|496.32|493.92|0
1655163900000|2022-06-13 23:45:00|497.45|495.05|495.07|492.67|497.82|495.42|494.82|492.42|0
1655164200000|2022-06-13 23:50:00|494.95|492.55|494.2|491.8|495.45|493.05|493.82|491.42|0
1655164500000|2022-06-13 23:55:00|494.32|491.92|490.32|487.92|494.32|491.92|490.32|487.92|0
1655164800000|2022-06-14 00:00:00|490.57|488.17|492.32|489.92|493.32|490.92|488.07|485.67|0
1655165100000|2022-06-14 00:05:00|492.07|489.67|485.83|483.43|493.7|491.3|485.83|483.43|0
1655165400000|2022-06-14 00:10:00|485.58|483.18|484.58|482.18|486.32|483.92|482.83|480.43|0
1655165700000|2022-06-14 00:15:00|484.83|482.43|490.46|488.06|492.2|489.8|482.83|480.43|0
1655166000000|2022-06-14 00:20:00|490.33|487.93|485.71|483.31|491.33|488.93|484.83|482.43|0
1655166300000|2022-06-14 00:25:00|485.83|483.43|484.33|481.93|486.58|484.18|482.83|480.43|0
1655166600000|2022-06-14 00:30:00|484.08|481.68|479.96|477.56|486.21|483.81|479.58|477.18|0
1655166900000|2022-06-14 00:35:00|479.83|477.43|476.58|474.18|480.08|477.68|475.33|472.93|0
1655167200000|2022-06-14 00:40:00|476.33|473.93|477.71|475.31|478.96|476.56|475.33|472.93|0
1655167500000|2022-06-14 00:45:00|477.83|475.43|480.96|478.56|481.08|478.68|477.46|475.06|0
1655167800000|2022-06-14 00:50:00|480.83|478.43|479.33|476.93|482.33|479.93|478.83|476.43|0
1655168100000|2022-06-14 00:55:00|478.58|476.18|478.83|476.43|481.58|479.18|477.58|475.18|0
1655168400000|2022-06-14 01:00:00|479.08|476.68|478.58|476.18|481.21|478.81|477.83|475.43|0
1655168700000|2022-06-14 01:05:00|478.46|476.06|482.33|479.93|482.58|480.18|477.58|475.18|0
1655169000000|2022-06-14 01:10:00|482.58|480.18|481.83|479.43|482.58|480.18|480.33|477.93|0
1655169300000|2022-06-14 01:15:00|481.96|479.56|483.08|480.68|483.33|480.93|479.83|477.43|0
1655169600000|2022-06-14 01:20:00|482.58|480.18|480.58|478.18|483.58|481.18|480.33|477.93|0
1655169900000|2022-06-14 01:25:00|480.83|478.43|485.83|483.43|485.83|483.43|480.08|477.68|0
1655170200000|2022-06-14 01:30:00|486.08|483.68|481.83|479.43|487.58|485.18|481.58|479.18|0
1655170500000|2022-06-14 01:35:00|481.96|479.56|482.33|479.93|483.21|480.81|480.08|477.68|0
1655170800000|2022-06-14 01:40:00|482.08|479.68|485.58|483.18|485.58|483.18|482.08|479.68|0
1655171100000|2022-06-14 01:45:00|486.08|483.68|488.33|485.93|489.83|487.43|486.08|483.68|0
1655171400000|2022-06-14 01:50:00|488.58|486.18|488.83|486.43|489.83|487.43|486.21|483.81|0
1655171700000|2022-06-14 01:55:00|489.33|486.93|489.58|487.18|491.45|489.05|488.58|486.18|0
1655172000000|2022-06-14 02:00:00|490.08|487.68|488.08|485.68|490.46|488.06|486.33|483.93|0
1655172300000|2022-06-14 02:05:00|487.83|485.43|483.58|481.18|488.83|486.43|483.08|480.68|0
1655172600000|2022-06-14 02:10:00|484.08|481.68|485.08|482.68|485.83|483.43|483.08|480.68|0
1655172900000|2022-06-14 02:15:00|484.83|482.43|486.33|483.93|486.83|484.43|483.08|480.68|0
1655173200000|2022-06-14 02:20:00|486.21|483.81|484.33|481.93|486.33|483.93|483.96|481.56|0
1655173500000|2022-06-14 02:25:00|484.58|482.18|485.08|482.68|486.58|484.18|483.83|481.43|0
1655173800000|2022-06-14 02:30:00|485.21|482.81|483.08|480.68|485.58|483.18|481.58|479.18|0
1655174100000|2022-06-14 02:35:00|482.83|480.43|482.33|479.93|483.33|480.93|481.33|478.93|0
1655174400000|2022-06-14 02:40:00|482.08|479.68|483.08|480.68|483.58|481.18|481.08|478.68|0
1655174700000|2022-06-14 02:45:00|483.33|480.93|483.08|480.68|484.33|481.93|481.58|479.18|0
1655175000000|2022-06-14 02:50:00|482.96|480.56|482.33|479.93|483.08|480.68|481.33|478.93|0
1655175300000|2022-06-14 02:55:00|482.46|480.06|480.58|478.18|482.58|480.18|479.96|477.56|0
1655175600000|2022-06-14 03:00:00|480.83|478.43|477.83|475.43|480.83|478.43|477.58|475.18|0
1655175900000|2022-06-14 03:05:00|477.58|475.18|479.33|476.93|479.58|477.18|477.58|475.18|0
1655176200000|2022-06-14 03:10:00|479.08|476.68|476.33|473.93|479.08|476.68|475.83|473.43|0
1655176500000|2022-06-14 03:15:00|476.46|474.06|477.83|475.43|478.08|475.68|476.46|474.06|0
1655176800000|2022-06-14 03:20:00|477.96|475.56|477.08|474.68|478.08|475.68|476.83|474.43|0
1655177100000|2022-06-14 03:25:00|477.21|474.81|476.96|474.56|477.83|475.43|476.08|473.68|0
1655177400000|2022-06-14 03:30:00|476.83|474.43|473.08|470.68|477.33|474.93|472.08|469.68|0
1655177700000|2022-06-14 03:35:00|473.33|470.93|474.58|472.18|474.83|472.43|472.33|469.93|0
1655178000000|2022-06-14 03:40:00|474.83|472.43|474.71|472.31|475.83|473.43|474.58|472.18|0
1655178300000|2022-06-14 03:45:00|474.83|472.43|474.58|472.18|475.58|473.18|473.33|470.93|0
1655178600000|2022-06-14 03:50:00|474.83|472.43|473.08|470.68|475.33|472.93|472.96|470.56|0
1655178900000|2022-06-14 03:55:00|473.33|470.93|473.83|471.43|474.58|472.18|472.33|469.93|0
1655179200000|2022-06-14 04:00:00|473.58|471.18|462.33|459.93|473.58|471.18|460.83|458.43|0
1655179500000|2022-06-14 04:05:00|461.83|459.43|460.21|457.81|462.58|460.18|460.08|457.68|0
1655179800000|2022-06-14 04:10:00|460.08|457.68|459.33|456.93|461.33|458.93|458.33|455.93|0
1655180100000|2022-06-14 04:15:00|458.96|456.56|458.33|455.93|459.83|457.43|457.33|454.93|0
1655180400000|2022-06-14 04:20:00|458.58|456.18|460.08|457.68|461.08|458.68|458.08|455.68|0
1655180700000|2022-06-14 04:25:00|459.83|457.43|458.83|456.43|462.33|459.93|458.58|456.18|0
1655181000000|2022-06-14 04:30:00|458.96|456.56|460.71|458.31|462.83|460.43|458.96|456.56|0
1655181300000|2022-06-14 04:35:00|460.96|458.56|461.71|459.31|463.58|461.18|460.83|458.43|0
1655181600000|2022-06-14 04:40:00|462.08|459.68|461.83|459.43|462.58|460.18|461.33|458.93|0
1655181900000|2022-06-14 04:45:00|462.08|459.68|463.83|461.43|464.83|462.43|461.83|459.43|0
1655182200000|2022-06-14 04:50:00|464.08|461.68|461.83|459.43|465.33|462.93|461.08|458.68|0
1655182500000|2022-06-14 04:55:00|461.71|459.31|461.33|458.93|462.33|459.93|460.58|458.18|0
1655182800000|2022-06-14 05:00:00|461.08|458.68|459.08|456.68|462.33|459.93|458.33|455.93|0
1655183100000|2022-06-14 05:05:00|458.83|456.43|457.83|455.43|458.96|456.56|456.08|453.68|0
1655183400000|2022-06-14 05:10:00|457.33|454.93|458.58|456.18|459.83|457.43|455.96|453.56|0
1655183700000|2022-06-14 05:15:00|458.83|456.43|460.08|457.68|461.08|458.68|458.83|456.43|0
1655184000000|2022-06-14 05:20:00|460.21|457.81|460.32|457.92|460.83|458.43|459.58|457.18|0
1655184300000|2022-06-14 05:25:00|460.57|458.17|460.57|458.17|461.32|458.92|458.82|456.42|0
1655184600000|2022-06-14 05:30:00|460.32|457.92|461.57|459.17|462.57|460.17|457.82|455.42|0
1655184900000|2022-06-14 05:35:00|461.32|458.92|460.45|458.05|461.57|459.17|458.07|455.67|0
1655185200000|2022-06-14 05:40:00|460.57|458.17|455.57|453.17|460.57|458.17|454.32|451.92|0
1655185500000|2022-06-14 05:45:00|455.82|453.42|455.57|453.17|456.57|454.17|453.7|451.3|0
1655185800000|2022-06-14 05:50:00|455.82|453.42|452.07|449.67|456.32|453.92|451.82|449.42|0
1655186100000|2022-06-14 05:55:00|451.82|449.42|453.57|451.17|454.07|451.67|451.08|448.68|0
1655186400000|2022-06-14 06:00:00|454.07|451.67|449.58|447.18|455.32|452.92|447.83|445.43|0
1655186700000|2022-06-14 06:05:00|449.83|447.43|448.71|446.31|451.08|448.68|448.46|446.06|0
1655187000000|2022-06-14 06:10:00|448.83|446.43|448.08|445.68|450.58|448.18|447.58|445.18|0
1655187300000|2022-06-14 06:15:00|448.33|445.93|447.08|444.68|449.33|446.93|446.33|443.93|0
1655187600000|2022-06-14 06:20:00|446.83|444.43|450.21|447.81|450.57|448.17|446.58|444.18|0
1655187900000|2022-06-14 06:25:00|450.32|447.92|453.32|450.92|453.32|450.92|447.71|445.31|0
1655188200000|2022-06-14 06:30:00|453.07|450.67|449.57|447.17|453.07|450.67|448.32|445.92|0
1655188500000|2022-06-14 06:35:00|449.32|446.92|453.82|451.42|454.2|451.8|449.32|446.92|0
1655188800000|2022-06-14 06:40:00|454.07|451.67|452.32|449.92|454.32|451.92|451.32|448.92|0
1655189100000|2022-06-14 06:45:00|452.07|449.67|449.07|446.67|452.32|449.92|448.7|446.3|0
1655189400000|2022-06-14 06:50:00|449.82|447.42|450.57|448.17|451.07|448.67|449.32|446.92|0
1655189700000|2022-06-14 06:55:00|450.82|448.42|451.07|448.67|452.82|450.42|449.82|447.42|0
1655190000000|2022-06-14 07:00:00|452.57|450.17|453.7|451.3|454.57|452.17|450.95|448.55|0
1655190300000|2022-06-14 07:05:00|453.12|451.12|456.37|454.37|457.37|455.37|449.62|447.62|0
1655190600000|2022-06-14 07:10:00|456.87|454.87|461.12|459.12|461.62|459.62|454.87|452.87|0
1655190900000|2022-06-14 07:15:00|460.62|458.62|460.87|458.87|464.25|462.25|458.62|456.62|0
1655191200000|2022-06-14 07:20:00|460.37|458.37|464.62|462.62|466.87|464.87|460.37|458.37|0
1655191500000|2022-06-14 07:25:00|464.87|462.87|467.62|465.62|471.12|469.12|464.12|462.12|0
1655191800000|2022-06-14 07:30:00|467.87|465.87|463.12|461.12|472.12|470.12|462.37|460.37|0
1655192100000|2022-06-14 07:35:00|463.37|461.37|464.62|462.62|466.37|464.37|462.37|460.37|0
1655192400000|2022-06-14 07:40:00|464.37|462.37|458.87|456.87|464.62|462.62|458.37|456.37|0
1655192700000|2022-06-14 07:45:00|458.62|456.62|456.37|454.37|459.5|457.5|454.5|452.5|0
1655193000000|2022-06-14 07:50:00|456.62|454.62|456.62|454.62|457.37|455.37|452.37|450.37|0
1655193300000|2022-06-14 07:55:00|456.87|454.87|457.87|455.87|462.25|460.25|455.87|453.87|0
1655193600000|2022-06-14 08:00:00|458.87|456.87|462|460|466.37|464.37|456.12|454.12|0
1655193900000|2022-06-14 08:05:00|462.12|460.12|466.5|464.5|468.62|466.62|462.12|460.12|0
1655194200000|2022-06-14 08:10:00|466.37|464.37|464.37|462.37|467.37|465.37|461.37|459.37|0
1655194500000|2022-06-14 08:15:00|463.62|461.62|466.37|464.37|466.87|464.87|461.37|459.37|0
1655194800000|2022-06-14 08:20:00|466.62|464.62|463.37|461.37|466.62|464.62|462.62|460.62|0
1655195100000|2022-06-14 08:25:00|463.62|461.62|461.5|459.5|465.37|463.37|460.62|458.62|0
1655195400000|2022-06-14 08:30:00|461.87|459.87|460.87|458.87|467.25|465.25|460.5|458.5|0
1655195700000|2022-06-14 08:35:00|461.12|459.12|468.62|466.62|468.62|466.62|460.62|458.62|0
1655196000000|2022-06-14 08:40:00|468.37|466.37|469.87|467.87|471.62|469.62|467.62|465.62|0
1655196300000|2022-06-14 08:45:00|469.75|467.75|473.87|471.87|473.87|471.87|468.62|466.62|0
1655196600000|2022-06-14 08:50:00|474|472|476.87|474.87|476.87|474.87|472.62|470.62|0
1655196900000|2022-06-14 08:55:00|476.5|474.5|479.12|477.12|481.75|479.75|474.25|472.25|0
1655197200000|2022-06-14 09:00:00|479.37|477.37|478.12|476.12|481.37|479.37|476.5|474.5|0
1655197500000|2022-06-14 09:05:00|478.37|476.37|481.12|479.12|481.87|479.87|477.87|475.87|0
1655197800000|2022-06-14 09:10:00|480.87|478.87|484.25|482.25|484.62|482.62|480|478|0
1655198100000|2022-06-14 09:15:00|484.37|482.37|480.37|478.37|485.12|483.12|479.62|477.62|0
1655198400000|2022-06-14 09:20:00|480|478|476.37|474.37|481.62|479.62|475.62|473.62|0
1655198700000|2022-06-14 09:25:00|477.12|475.12|483.62|481.62|483.87|481.87|477.12|475.12|0
1655199000000|2022-06-14 09:30:00|483.5|481.5|484.62|482.62|484.62|482.62|480.37|478.37|0
1655199300000|2022-06-14 09:35:00|484.12|482.12|479.37|477.37|484.25|482.25|476.62|474.62|0
1655199600000|2022-06-14 09:40:00|479.87|477.87|477.12|475.12|479.87|477.87|476.87|474.87|0
1655199900000|2022-06-14 09:45:00|477|475|476.37|474.37|478.87|476.87|475.12|473.12|0
1655200200000|2022-06-14 09:50:00|476.75|474.75|479.12|477.12|479.62|477.62|476|474|0
1655200500000|2022-06-14 09:55:00|479.25|477.25|481.75|479.75|482.12|480.12|478.62|476.62|0
1655200800000|2022-06-14 10:00:00|481.87|479.87|490.37|488.37|491.12|489.12|481.37|479.37|0
1655201100000|2022-06-14 10:05:00|490.5|488.5|487.37|485.37|490.62|488.62|486.62|484.62|0
1655201400000|2022-06-14 10:10:00|487.62|485.62|491.87|489.87|492.25|490.25|487.37|485.37|0
1655201700000|2022-06-14 10:15:00|492.37|490.37|493.87|491.87|495|493|490.87|488.87|0
1655202000000|2022-06-14 10:20:00|494.12|492.12|492.12|490.12|495.25|493.25|489.75|487.75|0
1655202300000|2022-06-14 10:25:00|491.87|489.87|493.12|491.12|495.12|493.12|491.87|489.87|0
1655202600000|2022-06-14 10:30:00|493.25|491.25|485|483|495.37|493.37|484.87|482.87|0
1655202900000|2022-06-14 10:35:00|485.12|483.12|486.37|484.37|488.87|486.87|484.12|482.12|0
1655203200000|2022-06-14 10:40:00|486.5|484.5|484.12|482.12|488.87|486.87|483.75|481.75|0
1655203500000|2022-06-14 10:45:00|483.87|481.87|479.87|477.87|483.87|481.87|478.12|476.12|0
1655203800000|2022-06-14 10:50:00|479.75|477.75|480|478|481.62|479.62|478.37|476.37|0
1655204100000|2022-06-14 10:55:00|480.12|478.12|483.12|481.12|483.37|481.37|480.12|478.12|0
1655204400000|2022-06-14 11:00:00|483.37|481.37|484.87|482.87|488.37|486.37|482.62|480.62|0
1655204700000|2022-06-14 11:05:00|485.12|483.12|490.62|488.62|491.12|489.12|484.62|482.62|0
1655205000000|2022-06-14 11:10:00|490.75|488.75|485.12|483.12|491.37|489.37|484.37|482.37|0
1655205300000|2022-06-14 11:15:00|484.87|482.87|485.87|483.87|487.62|485.62|484.25|482.25|0
1655205600000|2022-06-14 11:20:00|484.37|482.37|483.87|481.87|485.37|483.37|482.37|480.37|0
1655205900000|2022-06-14 11:25:00|483.62|481.62|485.87|483.87|485.87|483.87|482.75|480.75|0
1655206200000|2022-06-14 11:30:00|486.87|484.87|488.12|486.12|488.62|486.62|483.5|481.5|0
1655206500000|2022-06-14 11:35:00|488.25|486.25|489.87|487.87|492.37|490.37|488.25|486.25|0
1655206800000|2022-06-14 11:40:00|489.75|487.75|492.62|490.62|493.12|491.12|489.5|487.5|0
1655207100000|2022-06-14 11:45:00|492.75|490.75|491.37|489.37|495.12|493.12|489.62|487.62|0
1655207400000|2022-06-14 11:50:00|491.12|489.12|493.62|491.62|493.62|491.62|489.37|487.37|0
1655207700000|2022-06-14 11:55:00|494.37|492.37|496.25|494.25|496.87|494.87|492.12|490.12|0
1655208000000|2022-06-14 12:00:00|495.62|493.62|487.12|485.12|496.12|494.12|483.12|481.12|0
1655208300000|2022-06-14 12:05:00|486.62|484.62|489.87|487.87|489.87|487.87|485.12|483.12|0
1655208600000|2022-06-14 12:10:00|489.62|487.62|490.62|488.62|491.87|489.87|489.62|487.62|0
1655208900000|2022-06-14 12:15:00|490.5|488.5|488.87|486.87|491.25|489.25|486.87|484.87|0
1655209200000|2022-06-14 12:20:00|488.62|486.62|486.12|484.12|489.12|487.12|484.87|482.87|0
1655209500000|2022-06-14 12:25:00|486.37|484.37|489.5|487.5|489.5|487.5|485.37|483.37|0
1655209800000|2022-06-14 12:30:00|489.25|487.25|477.37|475.37|489.25|487.25|477.12|475.12|0
1655210100000|2022-06-14 12:35:00|477.12|475.12|477.37|475.37|481.25|479.25|476.87|474.87|0
1655210400000|2022-06-14 12:40:00|477.12|475.12|471.87|469.87|477.12|475.12|466.37|464.37|0
1655210700000|2022-06-14 12:45:00|471.62|469.62|480.62|478.62|480.62|478.62|471.62|469.62|0
1655211000000|2022-06-14 12:50:00|480.37|478.37|481.87|479.87|482.37|480.37|478.37|476.37|0
1655211300000|2022-06-14 12:55:00|481.62|479.62|480.62|478.62|482.12|480.12|477.12|475.12|0
1655211600000|2022-06-14 13:00:00|481.62|479.62|476.62|474.62|482.12|480.12|476.12|474.12|0
1655211900000|2022-06-14 13:05:00|477.12|475.12|481.87|479.87|485.12|483.12|477.12|475.12|0
1655212200000|2022-06-14 13:10:00|482.12|480.12|482.37|480.37|483.75|481.75|479.62|477.62|0
1655212500000|2022-06-14 13:15:00|482.12|480.12|475.62|473.62|482.12|480.12|473.75|471.75|0
1655212800000|2022-06-14 13:20:00|475.25|473.25|471.12|469.12|476.12|474.12|470.37|468.37|0
1655213100000|2022-06-14 13:25:00|470.87|468.87|482.37|480.37|482.37|480.37|470.87|468.87|0
1655213400000|2022-06-14 13:30:00|482.62|480.62|485.37|483.37|492.87|490.87|480.62|478.62|0
1655213700000|2022-06-14 13:35:00|484.87|482.87|488.62|486.62|490.12|488.12|482.12|480.12|0
1655214000000|2022-06-14 13:40:00|490.12|488.12|505.87|503.87|505.87|503.87|490.12|488.12|0
1655214300000|2022-06-14 13:45:00|505.62|503.62|494.62|492.62|505.62|503.62|488.87|486.87|0
1655214600000|2022-06-14 13:50:00|494.37|492.37|484.62|482.62|502.87|500.87|484.37|482.37|0
1655214900000|2022-06-14 13:55:00|483.87|481.87|476.12|474.12|484.87|482.87|474.87|472.87|0
1655215200000|2022-06-14 14:00:00|476.87|474.87|482.87|480.87|483.37|481.37|472.37|470.37|0
1655215500000|2022-06-14 14:05:00|482.62|480.62|489.5|487.5|491.37|489.37|478.87|476.87|0
1655215800000|2022-06-14 14:10:00|489.37|487.37|496.12|494.12|498.5|496.5|487.87|485.87|0
1655216100000|2022-06-14 14:15:00|497.62|495.62|500.62|498.62|501.37|499.37|495.37|493.37|0
1655216400000|2022-06-14 14:20:00|502.12|500.12|501.87|499.87|509.12|507.12|498.87|496.87|0
1655216700000|2022-06-14 14:25:00|503.12|501.12|510.12|508.12|510.12|508.12|499.62|497.62|0
1655217000000|2022-06-14 14:30:00|510.87|508.87|506.12|504.12|513.37|511.37|502.87|500.87|0
1655217300000|2022-06-14 14:35:00|505.87|503.87|508.37|506.37|511.62|509.62|503.12|501.12|0
1655217600000|2022-06-14 14:40:00|509.87|507.87|514.62|512.62|519.62|517.62|507.87|505.87|0
1655217900000|2022-06-14 14:45:00|512.62|510.62|496.62|494.62|515.62|513.62|496.62|494.62|0
1655218200000|2022-06-14 14:50:00|496.12|494.12|497.87|495.87|499.37|497.37|490.12|488.12|0
1655218500000|2022-06-14 14:55:00|498.62|496.62|498.12|496.12|500.87|498.87|493.87|491.87|0
1655218800000|2022-06-14 15:00:00|499.62|497.62|497.12|495.12|500.62|498.62|491.62|489.62|0
1655219100000|2022-06-14 15:05:00|496.62|494.62|508.87|506.87|509.62|507.62|496.62|494.62|0
1655219400000|2022-06-14 15:10:00|509.12|507.12|512.12|510.12|514.12|512.12|508.62|506.62|0
1655219700000|2022-06-14 15:15:00|512.37|510.37|511.87|509.87|517.12|515.12|509.87|507.87|0
1655220000000|2022-06-14 15:20:00|512.62|510.62|506.62|504.62|519.37|517.37|506.62|504.62|0
1655220300000|2022-06-14 15:25:00|507.12|505.12|509.62|507.62|510.12|508.12|502.12|500.12|0
1655220600000|2022-06-14 15:30:00|509.87|507.87|504.37|502.37|516.12|514.12|503.12|501.12|0
1655220900000|2022-06-14 15:35:00|504.12|502.12|507.12|505.12|508.37|506.37|498.37|496.37|0
1655221200000|2022-06-14 15:40:00|507.37|505.37|500.37|498.37|508.87|506.87|499.12|497.12|0
1655221500000|2022-06-14 15:45:00|500.12|498.12|506.87|504.87|507.87|505.87|497.87|495.87|0
1655221800000|2022-06-14 15:50:00|507.37|505.37|504.37|502.37|511.12|509.12|503.12|501.12|0
1655222100000|2022-06-14 15:55:00|504.12|502.12|500.62|498.62|504.87|502.87|497.37|495.37|0
1655222400000|2022-06-14 16:00:00|500.87|498.87|512.37|510.37|514.62|512.62|500.87|498.87|0
1655222700000|2022-06-14 16:05:00|513.12|511.12|513.87|511.87|516.12|514.12|512.12|510.12|0
1655223000000|2022-06-14 16:10:00|514.12|512.12|517.87|515.87|518.37|516.37|510.87|508.87|0
1655223300000|2022-06-14 16:15:00|518.12|516.12|508.87|506.87|520.37|518.37|507.62|505.62|0
1655223600000|2022-06-14 16:20:00|508.62|506.62|512.12|510.12|516.12|514.12|505.62|503.62|0
1655223900000|2022-06-14 16:25:00|511.87|509.87|515.37|513.37|516.37|514.37|511.87|509.87|0
1655224200000|2022-06-14 16:30:00|515.12|513.12|517.62|515.62|520.37|518.37|513.12|511.12|0
1655224500000|2022-06-14 16:35:00|517.87|515.87|521.37|519.37|523.62|521.62|516.87|514.87|0
1655224800000|2022-06-14 16:40:00|521.5|519.5|519.37|517.37|523.37|521.37|517.62|515.62|0
1655225100000|2022-06-14 16:45:00|520.37|518.37|517.12|515.12|521.62|519.62|516.87|514.87|0
1655225400000|2022-06-14 16:50:00|517.62|515.62|517.12|515.12|521.12|519.12|514.87|512.87|0
1655225700000|2022-06-14 16:55:00|515.62|513.62|510.37|508.37|516.12|514.12|510.12|508.12|0
1655226000000|2022-06-14 17:00:00|510.87|508.87|510.87|508.87|515.12|513.12|506.87|504.87|0
1655226300000|2022-06-14 17:05:00|511.12|509.12|502.62|500.62|512.87|510.87|501.37|499.37|0
1655226600000|2022-06-14 17:10:00|502.12|500.12|504.62|502.62|506.12|504.12|500.62|498.62|0
1655226900000|2022-06-14 17:15:00|504|502|492.12|490.12|504.62|502.62|490.12|488.12|0
1655227200000|2022-06-14 17:20:00|491.62|489.62|492.62|490.62|492.62|490.62|486.37|484.37|0
1655227500000|2022-06-14 17:25:00|492.37|490.37|501.87|499.87|501.87|499.87|492.37|490.37|0
1655227800000|2022-06-14 17:30:00|503.37|501.37|508.37|506.37|509.12|507.12|501.12|499.12|0
1655228100000|2022-06-14 17:35:00|508.87|506.87|514.37|512.37|514.62|512.62|507.12|505.12|0
1655228400000|2022-06-14 17:40:00|515.87|513.87|520.62|518.62|523.37|521.37|513.37|511.37|0
1655228700000|2022-06-14 17:45:00|520.25|518.25|520.62|518.62|523.87|521.87|516.12|514.12|0
1655229000000|2022-06-14 17:50:00|520.12|518.12|516.62|514.62|521.62|519.62|516.37|514.37|0
1655229300000|2022-06-14 17:55:00|517.37|515.37|519.12|517.12|519.5|517.5|513.87|511.87|0
1655229600000|2022-06-14 18:00:00|518.12|516.12|515.12|513.12|518.62|516.62|512.62|510.62|0
1655229900000|2022-06-14 18:05:00|515.37|513.37|508.37|506.37|516.62|514.62|506.37|504.37|0
1655230200000|2022-06-14 18:10:00|508.5|506.5|517.37|515.37|519.37|517.37|508.5|506.5|0
1655230500000|2022-06-14 18:15:00|516.87|514.87|514.62|512.62|518.12|516.12|514.12|512.12|0
1655230800000|2022-06-14 18:20:00|514.37|512.37|515.12|513.12|516.37|514.37|510.62|508.62|0
1655231100000|2022-06-14 18:25:00|515.5|513.5|514.87|512.87|518.37|516.37|512.62|510.62|0
1655231400000|2022-06-14 18:30:00|515.12|513.12|515.12|513.12|521.87|519.87|514.87|512.87|0
1655231700000|2022-06-14 18:35:00|514.87|512.87|513.87|511.87|517.62|515.62|511.87|509.87|0
1655232000000|2022-06-14 18:40:00|514.62|512.62|523.12|521.12|523.87|521.87|513.62|511.62|0
1655232300000|2022-06-14 18:45:00|523.25|521.25|527.37|525.37|528.12|526.12|519.87|517.87|0
1655232600000|2022-06-14 18:50:00|527.62|525.62|527.5|525.5|530.12|528.12|522.87|520.87|0
1655232900000|2022-06-14 18:55:00|527.87|525.87|528.37|526.37|529.37|527.37|525.37|523.37|0
1655233200000|2022-06-14 19:00:00|529.12|527.12|526.37|524.37|530.87|528.87|524.87|522.87|0
1655233500000|2022-06-14 19:05:00|527.12|525.12|534.37|532.37|534.62|532.62|526.37|524.37|0
1655233800000|2022-06-14 19:10:00|534.12|532.12|541.12|539.12|541.37|539.37|531.12|529.12|0
1655234100000|2022-06-14 19:15:00|541.37|539.37|542.87|540.87|544.62|542.62|540.12|538.12|0
1655234400000|2022-06-14 19:20:00|542.62|540.62|540.87|538.87|542.62|540.62|536.87|534.87|0
1655234700000|2022-06-14 19:25:00|540.62|538.62|526.62|524.62|541.12|539.12|525.37|523.37|0
1655235000000|2022-06-14 19:30:00|526.12|524.12|519.87|517.87|527.12|525.12|514.87|512.87|0
1655235300000|2022-06-14 19:35:00|519.75|517.75|508.12|506.12|519.75|517.75|504.87|502.87|0
1655235600000|2022-06-14 19:40:00|508.37|506.37|513.87|511.87|514.12|512.12|500.87|498.87|0
1655235900000|2022-06-14 19:45:00|512.37|510.37|503|501|514.62|512.62|500.12|498.12|0
1655236200000|2022-06-14 19:50:00|503.37|501.37|513.87|511.87|516.62|514.62|503.37|501.37|0
1655236500000|2022-06-14 19:55:00|513.37|511.37|513.12|511.12|516.87|514.87|510.87|508.87|0
1655236800000|2022-06-14 20:00:00|511.12|509.12|519.12|517.12|519.87|517.87|509.62|507.62|0
1655237100000|2022-06-14 20:05:00|519.37|517.37|516.87|514.87|519.62|517.62|515.75|513.75|0
1655237400000|2022-06-14 20:10:00|516.62|514.62|518.75|516.75|518.75|516.75|514.12|512.12|0
1655237700000|2022-06-14 20:15:00|519.07|516.67|519.07|516.67|520.07|517.67|517.82|515.42|0
1655238000000|2022-06-14 20:20:00|519.45|517.05|518.57|516.17|519.82|517.42|518.32|515.92|0
1655238300000|2022-06-14 20:25:00|517.82|515.42|519.82|517.42|519.82|517.42|517.82|515.42|0
1655238600000|2022-06-14 20:30:00|519.57|517.17|517.07|514.67|519.82|517.42|515.32|512.92|0
1655238900000|2022-06-14 20:35:00|517.2|514.8|515.57|513.17|517.2|514.8|515.45|513.05|0
1655239200000|2022-06-14 20:40:00|515.7|513.3|513.82|511.42|515.95|513.55|513.82|511.42|0
1655239500000|2022-06-14 20:45:00|513.7|511.3|512.32|509.92|515.32|512.92|512.07|509.67|0
1655239800000|2022-06-14 20:50:00|512.2|509.8|512.45|510.05|512.95|510.55|511.82|509.42|0
1655240100000|2022-06-14 20:55:00|512.32|509.92|511.45|509.05|515.45|513.05|511.45|509.05|0
1655240400000|2022-06-14 21:00:00|511.61|509.21|511.25|508.85|512.49|510.09|511.25|508.85|0
1655240700000|2022-06-14 21:05:00|511.21|508.81|512.45|510.05|513.32|510.92|511.07|508.67|0
1655241000000|2022-06-14 21:10:00|512.38|509.98|511.91|509.51|512.38|509.98|511.91|509.51|0
1655241300000|2022-06-14 21:15:00|512.02|509.62|512.7|510.3|512.7|510.3|511.87|509.47|0
1655241600000|2022-06-14 21:20:00|512.81|510.41|512.38|509.98|512.81|510.41|512.38|509.98|0
1655241900000|2022-06-14 21:25:00|512.53|510.13|512.64|510.24|512.77|510.37|512.53|510.13|0
1655242200000|2022-06-14 21:30:00|512.6|510.2|512.66|510.26|512.66|510.26|512.56|510.16|0
1655242500000|2022-06-14 21:35:00|512.77|510.37|512.38|509.98|512.77|510.37|512.38|509.98|0
1655242800000|2022-06-14 21:40:00|512.23|509.83|511.21|508.81|512.42|510.02|511.21|508.81|0
1655243100000|2022-06-14 21:45:00|511.32|508.92|511.21|508.81|511.47|509.07|511.21|508.81|0
1655243400000|2022-06-14 21:50:00|511.18|508.78|511.72|509.32|511.98|509.58|511.18|508.78|0
1655243700000|2022-06-14 21:55:00|512.02|509.62|511.76|509.36|512.05|509.65|511.72|509.32|0
1655244000000|2022-06-14 22:00:00|510.45|508.05|507.2|504.8|510.57|508.17|506.82|504.42|0
1655244300000|2022-06-14 22:05:00|507.07|504.67|508.77|506.37|509.02|506.62|505.82|503.42|0
1655244600000|2022-06-14 22:10:00|508.07|505.67|506.55|504.15|508.92|506.52|506.05|503.65|0
1655244900000|2022-06-14 22:15:00|506.42|504.02|508.92|506.52|509.42|507.02|506.17|503.77|0
1655245200000|2022-06-14 22:20:00|508.8|506.4|504.67|502.27|509.42|507.02|504.67|502.27|0
1655245500000|2022-06-14 22:25:00|504.8|502.4|505.42|503.02|505.67|503.27|504.42|502.02|0
1655245800000|2022-06-14 22:30:00|505.55|503.15|503.92|501.52|505.55|503.15|503.55|501.15|0
1655246100000|2022-06-14 22:35:00|503.67|501.27|503.17|500.77|504.92|502.52|503.17|500.77|0
1655246400000|2022-06-14 22:40:00|503.05|500.65|502.3|499.9|503.17|500.77|500.67|498.27|0
1655246700000|2022-06-14 22:45:00|502.17|499.77|501.67|499.27|502.17|499.77|501.17|498.77|0
1655247000000|2022-06-14 22:50:00|501.42|499.02|504.67|502.27|504.67|502.27|501.42|499.02|0
1655247300000|2022-06-14 22:55:00|504.8|502.4|506.05|503.65|506.05|503.65|504.67|502.27|0
1655247600000|2022-06-14 23:00:00|505.92|503.52|505.17|502.77|506.17|503.77|504.55|502.15|0
1655247900000|2022-06-14 23:05:00|505.05|502.65|506.17|503.77|506.17|503.77|504.92|502.52|0
1655248200000|2022-06-14 23:10:00|506.67|504.27|508.67|506.27|509.67|507.27|506.42|504.02|0
1655248500000|2022-06-14 23:15:00|508.3|505.9|508.92|506.52|510.42|508.02|508.3|505.9|0
1655248800000|2022-06-14 23:20:00|509.05|506.65|503.67|501.27|509.92|507.52|503.67|501.27|0
1655249100000|2022-06-14 23:25:00|503.42|501.02|503.67|501.27|503.67|501.27|502.67|500.27|0
1655249400000|2022-06-14 23:30:00|503.42|501.02|502.92|500.52|504.42|502.02|502.67|500.27|0
1655249700000|2022-06-14 23:35:00|503.05|500.65|502.92|500.52|505.67|503.27|502.92|500.52|0
1655250000000|2022-06-14 23:40:00|503.05|500.65|502.17|499.77|504.55|502.15|502.17|499.77|0
1655250300000|2022-06-14 23:45:00|501.92|499.52|499.17|496.77|502.42|500.02|499.17|496.77|0
1655250600000|2022-06-14 23:50:00|498.92|496.52|495.42|493.02|499.05|496.65|495.17|492.77|0
1655250900000|2022-06-14 23:55:00|495.17|492.77|493.92|491.52|495.42|493.02|490.67|488.27|0
1655251200000|2022-06-15 00:00:00|494.17|491.77|493.67|491.27|495.67|493.27|493.17|490.77|0
1655251500000|2022-06-15 00:05:00|493.92|491.52|496.42|494.02|498.42|496.02|493.92|491.52|0
1655251800000|2022-06-15 00:10:00|496.55|494.15|496.67|494.27|498.05|495.65|496.42|494.02|0
1655252100000|2022-06-15 00:15:00|497.42|495.02|494.92|492.52|498.67|496.27|494.05|491.65|0
1655252400000|2022-06-15 00:20:00|495.05|492.65|496.92|494.52|498.67|496.27|494.67|492.27|0
1655252700000|2022-06-15 00:25:00|496.67|494.27|498.67|496.27|499.67|497.27|496.67|494.27|0
1655253000000|2022-06-15 00:30:00|498.8|496.4|498.17|495.77|499.67|497.27|496.17|493.77|0
1655253300000|2022-06-15 00:35:00|498.05|495.65|497.17|494.77|499.67|497.27|496.67|494.27|0
1655253600000|2022-06-15 00:40:00|496.67|494.27|499.05|496.65|499.55|497.15|496.67|494.27|0
1655253900000|2022-06-15 00:45:00|499.3|496.9|500.42|498.02|501.67|499.27|498.92|496.52|0
1655254200000|2022-06-15 00:50:00|500.92|498.52|502.92|500.52|504.42|502.02|500.67|498.27|0
1655254500000|2022-06-15 00:55:00|502.8|500.4|501.67|499.27|504.17|501.77|500.92|498.52|0
1655254800000|2022-06-15 01:00:00|501.3|498.9|497.92|495.52|501.55|499.15|496.42|494.02|0
1655255100000|2022-06-15 01:05:00|497.67|495.27|498.17|495.77|501.92|499.52|497.67|495.27|0
1655255400000|2022-06-15 01:10:00|498.42|496.02|499.67|497.27|499.92|497.52|496.42|494.02|0
1655255700000|2022-06-15 01:15:00|500.42|498.02|497.92|495.52|501.42|499.02|497.17|494.77|0
1655256000000|2022-06-15 01:20:00|498.42|496.02|494.92|492.52|499.42|497.02|494.92|492.52|0
1655256300000|2022-06-15 01:25:00|494.42|492.02|494.92|492.52|495.67|493.27|491.42|489.02|0
1655256600000|2022-06-15 01:30:00|494.67|492.27|493.17|490.77|495.92|493.52|493.17|490.77|0
1655256900000|2022-06-15 01:35:00|493.05|490.65|493.42|491.02|495.8|493.4|492.92|490.52|0
1655257200000|2022-06-15 01:40:00|493.17|490.77|491.3|488.9|494.3|491.9|491.17|488.77|0
1655257500000|2022-06-15 01:45:00|490.92|488.52|492.17|489.77|493.92|491.52|490.17|487.77|0
1655257800000|2022-06-15 01:50:00|491.92|489.52|497.67|495.27|497.92|495.52|491.67|489.27|0
1655258100000|2022-06-15 01:55:00|497.55|495.15|496.92|494.52|497.67|495.27|495.67|493.27|0
1655258400000|2022-06-15 02:00:00|496.67|494.27|495.05|492.65|497.17|494.77|494.17|491.77|0
1655258700000|2022-06-15 02:05:00|494.92|492.52|494.05|491.65|496.67|494.27|493.92|491.52|0
1655259000000|2022-06-15 02:10:00|493.92|491.52|493.67|491.27|494.92|492.52|493.42|491.02|0
1655259300000|2022-06-15 02:15:00|493.92|491.52|493.67|491.27|495.55|493.15|493.17|490.77|0
1655259600000|2022-06-15 02:20:00|493.17|490.77|493.17|490.77|494.67|492.27|492.17|489.77|0
1655259900000|2022-06-15 02:25:00|493.05|490.65|495.55|493.15|495.55|493.15|492.67|490.27|0
1655260200000|2022-06-15 02:30:00|495.42|493.02|494.17|491.77|495.92|493.52|493.67|491.27|0
1655260500000|2022-06-15 02:35:00|493.92|491.52|492.05|489.65|494.17|491.77|491.67|489.27|0
1655260800000|2022-06-15 02:40:00|491.8|489.4|490.92|488.52|492.3|489.9|490.67|488.27|0
1655261100000|2022-06-15 02:45:00|490.67|488.27|493.42|491.02|493.67|491.27|490.05|487.65|0
1655261400000|2022-06-15 02:50:00|493.55|491.15|493.92|491.52|494.42|492.02|492.92|490.52|0
1655261700000|2022-06-15 02:55:00|493.8|491.4|494.17|491.77|494.3|491.9|491.92|489.52|0
1655262000000|2022-06-15 03:00:00|493.92|491.52|493.67|491.27|494.17|491.77|492.3|489.9|0
1655262300000|2022-06-15 03:05:00|493.42|491.02|493.17|490.77|493.92|491.52|491.92|489.52|0
1655262600000|2022-06-15 03:10:00|493.05|490.65|491.67|489.27|493.3|490.9|491.17|488.77|0
1655262900000|2022-06-15 03:15:00|491.17|488.77|492.42|490.02|493.42|491.02|490.92|488.52|0
1655263200000|2022-06-15 03:20:00|492.67|490.27|493.92|491.52|494.92|492.52|492.42|490.02|0
1655263500000|2022-06-15 03:25:00|494.17|491.77|493.42|491.02|495.3|492.9|493.42|491.02|0
1655263800000|2022-06-15 03:30:00|493.3|490.9|495.17|492.77|495.67|493.27|493.3|490.9|0
1655264100000|2022-06-15 03:35:00|495.42|493.02|496.92|494.52|497.67|495.27|495.17|492.77|0
1655264400000|2022-06-15 03:40:00|497.05|494.65|497.17|494.77|497.67|495.27|496.67|494.27|0
1655264700000|2022-06-15 03:45:00|497.42|495.02|497.17|494.77|498.17|495.77|496.67|494.27|0
1655265000000|2022-06-15 03:50:00|497.05|494.65|499.42|497.02|499.67|497.27|496.92|494.52|0
1655265300000|2022-06-15 03:55:00|499.17|496.77|500.67|498.27|500.92|498.52|498.42|496.02|0
1655265600000|2022-06-15 04:00:00|500.42|498.02|500.42|498.02|500.92|498.52|500.17|497.77|0
1655265900000|2022-06-15 04:05:00|500.17|497.77|500.92|498.52|500.92|498.52|499.8|497.4|0
1655266200000|2022-06-15 04:10:00|501.17|498.77|500.92|498.52|501.42|499.02|500.3|497.9|0
1655266500000|2022-06-15 04:15:00|500.8|498.4|499.17|496.77|500.8|498.4|498.67|496.27|0
1655266800000|2022-06-15 04:20:00|498.92|496.52|498.67|496.27|499.92|497.52|498.42|496.02|0
1655267100000|2022-06-15 04:25:00|498.55|496.15|501.3|498.9|501.42|499.02|498.42|496.02|0
1655267400000|2022-06-15 04:30:00|501.17|498.77|503.42|501.02|504.42|502.02|500.67|498.27|0
1655267700000|2022-06-15 04:35:00|503.55|501.15|503.42|501.02|504.3|501.9|502.92|500.52|0
1655268000000|2022-06-15 04:40:00|503.67|501.27|502.05|499.65|503.67|501.27|501.67|499.27|0
1655268300000|2022-06-15 04:45:00|501.92|499.52|503.92|501.52|504.42|502.02|501.92|499.52|0
1655268600000|2022-06-15 04:50:00|504.17|501.77|505.92|503.52|506.17|503.77|504.17|501.77|0
1655268900000|2022-06-15 04:55:00|505.67|503.27|507.92|505.52|509.42|507.02|505.67|503.27|0
1655269200000|2022-06-15 05:00:00|507.67|505.27|508.17|505.77|509.17|506.77|505.8|503.4|0
1655269500000|2022-06-15 05:05:00|508.42|506.02|507.92|505.52|510.3|507.9|506.42|504.02|0
1655269800000|2022-06-15 05:10:00|508.17|505.77|509.55|507.15|510.17|507.77|507.42|505.02|0
1655270100000|2022-06-15 05:15:00|509.42|507.02|507.17|504.77|509.42|507.02|506.92|504.52|0
1655270400000|2022-06-15 05:20:00|507.3|504.9|511.92|509.52|511.92|509.52|506.3|503.9|0
1655270700000|2022-06-15 05:25:00|511.67|509.27|512.17|509.77|514.17|511.77|511.42|509.02|0
1655271000000|2022-06-15 05:30:00|512.42|510.02|512.67|510.27|513.17|510.77|510.42|508.02|0
1655271300000|2022-06-15 05:35:00|512.42|510.02|509.67|507.27|512.92|510.52|509.42|507.02|0
1655271600000|2022-06-15 05:40:00|509.42|507.02|507.8|505.4|511.42|509.02|507.67|505.27|0
1655271900000|2022-06-15 05:45:00|508.05|505.65|503.17|500.77|508.67|506.27|503.05|500.65|0
1655272200000|2022-06-15 05:50:00|503.3|500.9|499.55|497.15|504.42|502.02|498.67|496.27|0
1655272500000|2022-06-15 05:55:00|499.17|496.77|502.17|499.77|502.17|499.77|495.92|493.52|0
1655272800000|2022-06-15 06:00:00|502.67|500.27|502.55|500.15|505.92|503.52|498.42|496.02|0
1655273100000|2022-06-15 06:05:00|502.42|500.02|496.17|493.77|502.42|500.02|496.17|493.77|0
1655273400000|2022-06-15 06:10:00|496.3|493.9|499.42|497.02|499.92|497.52|495.92|493.52|0
1655273700000|2022-06-15 06:15:00|499.67|497.27|499.05|496.65|502.67|500.27|498.17|495.77|0
1655274000000|2022-06-15 06:20:00|499.42|497.02|494.92|492.52|499.42|497.02|493.67|491.27|0
1655274300000|2022-06-15 06:25:00|495.67|493.27|495.67|493.27|498.17|495.77|493.67|491.27|0
1655274600000|2022-06-15 06:30:00|495.3|492.9|498.17|495.77|500.05|497.65|495.3|492.9|0
1655274900000|2022-06-15 06:35:00|498.05|495.65|496.92|494.52|498.92|496.52|495.92|493.52|0
1655275200000|2022-06-15 06:40:00|497.42|495.02|496.67|494.27|498.92|496.52|496.42|494.02|0
1655275500000|2022-06-15 06:45:00|496.92|494.52|500.42|498.02|500.67|498.27|496.67|494.27|0
1655275800000|2022-06-15 06:50:00|500.92|498.52|497.92|495.52|501.67|499.27|497.92|495.52|0
1655276100000|2022-06-15 06:55:00|498.05|495.65|498.55|496.15|499.17|496.77|495.67|493.27|0
1655276400000|2022-06-15 07:00:00|497.17|494.77|498.92|496.52|499.17|496.77|493.92|491.52|0
1655276700000|2022-06-15 07:05:00|498.97|496.97|501.85|499.85|503.6|501.6|498.22|496.22|0
1655277000000|2022-06-15 07:10:00|501.22|499.22|503.97|501.97|503.97|501.97|499.35|497.35|0
1655277300000|2022-06-15 07:15:00|503.47|501.47|498.1|496.1|503.72|501.72|496.72|494.72|0
1655277600000|2022-06-15 07:20:00|497.97|495.97|502.47|500.47|503.72|501.72|497.97|495.97|0
1655277900000|2022-06-15 07:25:00|502.85|500.85|500.1|498.1|504.97|502.97|499.97|497.97|0
1655278200000|2022-06-15 07:30:00|499.97|497.97|496.47|494.47|503.72|501.72|495.47|493.47|0
1655278500000|2022-06-15 07:35:00|496.72|494.72|493.22|491.22|497.35|495.35|492.47|490.47|0
1655278800000|2022-06-15 07:40:00|492.97|490.97|494.85|492.85|497.22|495.22|491.22|489.22|0
1655279100000|2022-06-15 07:45:00|495.1|493.1|501.97|499.97|507.22|505.22|495.1|493.1|0
1655279400000|2022-06-15 07:50:00|502.97|500.97|495.22|493.22|502.97|500.97|493.72|491.72|0
1655279700000|2022-06-15 07:55:00|494.97|492.97|492.22|490.22|495.35|493.35|491.85|489.85|0
1655280000000|2022-06-15 08:00:00|492.72|490.72|494.97|492.97|494.97|492.97|489.97|487.97|0
1655280300000|2022-06-15 08:05:00|494.72|492.72|488.72|486.72|494.97|492.97|486.22|484.22|0
1655280600000|2022-06-15 08:10:00|488.22|486.22|487.35|485.35|489.6|487.6|486.85|484.85|0
1655280900000|2022-06-15 08:15:00|487.72|485.72|486.22|484.22|489.22|487.22|485.47|483.47|0
1655281200000|2022-06-15 08:20:00|485.97|483.97|485.72|483.72|487.22|485.22|484.85|482.85|0
1655281500000|2022-06-15 08:25:00|485.22|483.22|483.85|481.85|485.22|483.22|481.47|479.47|0
1655281800000|2022-06-15 08:30:00|483.47|481.47|480.97|478.97|483.72|481.72|480.22|478.22|0
1655282100000|2022-06-15 08:35:00|481.22|479.22|481.22|479.22|483.72|481.72|480.97|478.97|0
1655282400000|2022-06-15 08:40:00|480.97|478.97|484.97|482.97|484.97|482.97|479.85|477.85|0
1655282700000|2022-06-15 08:45:00|484.72|482.72|489.35|487.35|489.97|487.97|484.22|482.22|0
1655283000000|2022-06-15 08:50:00|489.97|487.97|488.97|486.97|491.22|489.22|488.47|486.47|0
1655283300000|2022-06-15 08:55:00|489.1|487.1|489.72|487.72|490.72|488.72|488.47|486.47|0
1655283600000|2022-06-15 09:00:00|489.47|487.47|496.47|494.47|496.72|494.72|489.47|487.47|0
1655283900000|2022-06-15 09:05:00|496.72|494.72|494.97|492.97|496.97|494.97|494.22|492.22|0
1655284200000|2022-06-15 09:10:00|495.72|493.72|497.22|495.22|499.1|497.1|495.47|493.47|0
1655284500000|2022-06-15 09:15:00|497.47|495.47|495.97|493.97|497.97|495.97|493.97|491.97|0
1655284800000|2022-06-15 09:20:00|495.72|493.72|496.97|494.97|498.47|496.47|495.22|493.22|0
1655285100000|2022-06-15 09:25:00|496.6|494.6|494.22|492.22|497.72|495.72|493.72|491.72|0
1655285400000|2022-06-15 09:30:00|493.85|491.85|491.72|489.72|494.47|492.47|490.85|488.85|0
1655285700000|2022-06-15 09:35:00|491.97|489.97|495.97|493.97|496.72|494.72|491.72|489.72|0
1655286000000|2022-06-15 09:40:00|495.72|493.72|489.97|487.97|495.97|493.97|488.72|486.72|0
1655286300000|2022-06-15 09:45:00|489.85|487.85|492.6|490.6|493.47|491.47|488.72|486.72|0
1655286600000|2022-06-15 09:50:00|492.47|490.47|494.97|492.97|495.47|493.47|491.22|489.22|0
1655286900000|2022-06-15 09:55:00|495.22|493.22|491.22|489.22|496.6|494.6|490.97|488.97|0
1655287200000|2022-06-15 10:00:00|491.1|489.1|493.85|491.85|495.47|493.47|491.1|489.1|0
1655287500000|2022-06-15 10:05:00|493.72|491.72|495.22|493.22|496.97|494.97|493.72|491.72|0
1655287800000|2022-06-15 10:10:00|495.35|493.35|493.72|491.72|495.47|493.47|493.47|491.47|0
1655288100000|2022-06-15 10:15:00|493.47|491.47|492.97|490.97|495.97|493.97|492.22|490.22|0
1655288400000|2022-06-15 10:20:00|493.1|491.1|495.97|493.97|496.72|494.72|492.72|490.72|0
1655288700000|2022-06-15 10:25:00|495.72|493.72|498.1|496.1|499.72|497.72|495.22|493.22|0
1655289000000|2022-06-15 10:30:00|498.22|496.22|500.6|498.6|500.6|498.6|495.22|493.22|0
1655289300000|2022-06-15 10:35:00|500.72|498.72|495.72|493.72|501.35|499.35|492.97|490.97|0
1655289600000|2022-06-15 10:40:00|495.47|493.47|495.35|493.35|496.72|494.72|494.22|492.22|0
1655289900000|2022-06-15 10:45:00|495.47|493.47|495.35|493.35|496.97|494.97|493.35|491.35|0
1655290200000|2022-06-15 10:50:00|495.47|493.47|496.22|494.22|497.35|495.35|493.47|491.47|0
1655290500000|2022-06-15 10:55:00|496.6|494.6|497.22|495.22|497.72|495.72|494.47|492.47|0
1655290800000|2022-06-15 11:00:00|496.22|494.22|499.72|497.72|499.97|497.97|493.97|491.97|0
1655291100000|2022-06-15 11:05:00|500.47|498.47|495.97|493.97|500.47|498.47|495.97|493.97|0
1655291400000|2022-06-15 11:10:00|496.22|494.22|493.48|491.48|497.22|495.22|493.48|491.48|0
1655291700000|2022-06-15 11:15:00|493.36|491.36|491.48|489.48|493.36|491.36|489.48|487.48|0
1655292000000|2022-06-15 11:20:00|491.36|489.36|486.98|484.98|491.48|489.48|486.98|484.98|0
1655292300000|2022-06-15 11:25:00|487.23|485.23|483.73|481.73|487.23|485.23|483.73|481.73|0
1655292600000|2022-06-15 11:30:00|483.98|481.98|480.61|478.61|485.73|483.73|480.23|478.23|0
1655292900000|2022-06-15 11:35:00|480.73|478.73|485.48|483.48|485.98|483.98|480.48|478.48|0
1655293200000|2022-06-15 11:40:00|485.98|483.98|485.23|483.23|486.23|484.23|483.48|481.48|0
1655293500000|2022-06-15 11:45:00|485.11|483.11|487.98|485.98|488.98|486.98|485.11|483.11|0
1655293800000|2022-06-15 11:50:00|487.73|485.73|478.73|476.73|488.48|486.48|476.48|474.48|0
1655294100000|2022-06-15 11:55:00|478.98|476.98|477.87|475.87|479.37|477.37|476.48|474.48|0
1655294400000|2022-06-15 12:00:00|478.12|476.12|478.12|476.12|482.75|480.75|476.87|474.87|0
1655294700000|2022-06-15 12:05:00|477.62|475.62|482.5|480.5|482.87|480.87|476.75|474.75|0
1655295000000|2022-06-15 12:10:00|482.37|480.37|485.75|483.75|489.87|487.87|480.12|478.12|0
1655295300000|2022-06-15 12:15:00|485.87|483.87|488.12|486.12|489.37|487.37|484.62|482.62|0
1655295600000|2022-06-15 12:20:00|488.62|486.62|484.37|482.37|488.62|486.62|481.87|479.87|0
1655295900000|2022-06-15 12:25:00|484.12|482.12|486.25|484.25|487.37|485.37|482.87|480.87|0
1655296200000|2022-06-15 12:30:00|486.37|484.37|483.37|481.37|489.37|487.37|479.62|477.62|0
1655296500000|2022-06-15 12:35:00|483.12|481.12|483.62|481.62|485.62|483.62|481.62|479.62|0
1655296800000|2022-06-15 12:40:00|483.5|481.5|480.87|478.87|487.37|485.37|480.12|478.12|0
1655297100000|2022-06-15 12:45:00|480.62|478.62|473.87|471.87|481.5|479.5|473.62|471.62|0
1655297400000|2022-06-15 12:50:00|474.37|472.37|477.12|475.12|477.12|475.12|472.37|470.37|0
1655297700000|2022-06-15 12:55:00|477.37|475.37|476.87|474.87|480.12|478.12|475.87|473.87|0
1655298000000|2022-06-15 13:00:00|475.87|473.87|480.37|478.37|480.87|478.87|473.87|471.87|0
1655298300000|2022-06-15 13:05:00|480.12|478.12|481.62|479.62|481.87|479.87|478.37|476.37|0
1655298600000|2022-06-15 13:10:00|481.87|479.87|477.87|475.87|483.87|481.87|477.12|475.12|0
1655298900000|2022-06-15 13:15:00|478.12|476.12|476.37|474.37|481.62|479.62|476.12|474.12|0
1655299200000|2022-06-15 13:20:00|476.12|474.12|478.37|476.37|478.62|476.62|475.62|473.62|0
1655299500000|2022-06-15 13:25:00|478.12|476.12|478.87|476.87|479.62|477.62|477.12|475.12|0
1655299800000|2022-06-15 13:30:00|477.62|475.62|477.37|475.37|482.37|480.37|472.12|470.12|0
1655300100000|2022-06-15 13:35:00|476.62|474.62|477.37|475.37|484.62|482.62|472.87|470.87|0
1655300400000|2022-06-15 13:40:00|477.62|475.62|468.87|466.87|477.62|475.62|465.62|463.62|0
1655300700000|2022-06-15 13:45:00|467.12|465.12|464.62|462.62|468.62|466.62|463.12|461.12|0
1655301000000|2022-06-15 13:50:00|464.12|462.12|469.37|467.37|469.37|467.37|460.87|458.87|0
1655301300000|2022-06-15 13:55:00|469.62|467.62|466.12|464.12|469.62|467.62|461.12|459.12|0
1655301600000|2022-06-15 14:00:00|465.87|463.87|458.87|456.87|468.12|466.12|458.87|456.87|0
1655301900000|2022-06-15 14:05:00|460.37|458.37|461.12|459.12|461.62|459.62|456.87|454.87|0
1655302200000|2022-06-15 14:10:00|460.12|458.12|464.37|462.37|464.37|462.37|458.12|456.12|0
1655302500000|2022-06-15 14:15:00|465.37|463.37|466.62|464.62|468.87|466.87|460.87|458.87|0
1655302800000|2022-06-15 14:20:00|467.37|465.37|466.87|464.87|470.62|468.62|465.37|463.37|0
1655303100000|2022-06-15 14:25:00|466.37|464.37|466.37|464.37|469.87|467.87|465.12|463.12|0
1655303400000|2022-06-15 14:30:00|465.62|463.62|472.37|470.37|475.62|473.62|465.62|463.62|0
1655303700000|2022-06-15 14:35:00|471.87|469.87|473.62|471.62|474.37|472.37|470.12|468.12|0
1655304000000|2022-06-15 14:40:00|474.12|472.12|476.37|474.37|477.37|475.37|472.37|470.37|0
1655304300000|2022-06-15 14:45:00|477.37|475.37|477.12|475.12|480.37|478.37|476.12|474.12|0
1655304600000|2022-06-15 14:50:00|478.37|476.37|486.12|484.12|487.12|485.12|476.62|474.62|0
1655304900000|2022-06-15 14:55:00|485.87|483.87|479.37|477.37|487.37|485.37|478.62|476.62|0
1655305200000|2022-06-15 15:00:00|479.62|477.62|479.87|477.87|481.37|479.37|476.87|474.87|0
1655305500000|2022-06-15 15:05:00|479.37|477.37|483.12|481.12|483.62|481.62|477.87|475.87|0
1655305800000|2022-06-15 15:10:00|483.37|481.37|488.37|486.37|488.87|486.87|481.62|479.62|0
1655306100000|2022-06-15 15:15:00|488.62|486.62|487.37|485.37|489.62|487.62|485|483|0
1655306400000|2022-06-15 15:20:00|487.62|485.62|485.37|483.37|491.12|489.12|484.62|482.62|0
1655306700000|2022-06-15 15:25:00|485.12|483.12|484.12|482.12|488.12|486.12|483.87|481.87|0
1655307000000|2022-06-15 15:30:00|484.62|482.62|485.62|483.62|487.37|485.37|482.12|480.12|0
1655307300000|2022-06-15 15:35:00|486.12|484.12|481.62|479.62|486.12|484.12|479.62|477.62|0
1655307600000|2022-06-15 15:40:00|481.87|479.87|482.37|480.37|483.37|481.37|479.62|477.62|0
1655307900000|2022-06-15 15:45:00|482.12|480.12|482.62|480.62|483.12|481.12|479.12|477.12|0
1655308200000|2022-06-15 15:50:00|482.75|480.75|480.75|478.75|484.12|482.12|480.75|478.75|0
1655308500000|2022-06-15 15:55:00|480.62|478.62|477.62|475.62|481.62|479.62|476.87|474.87|0
1655308800000|2022-06-15 16:00:00|477.37|475.37|475.87|473.87|478.37|476.37|474.12|472.12|0
1655309100000|2022-06-15 16:05:00|475.62|473.62|478.87|476.87|480.62|478.62|475.62|473.62|0
1655309400000|2022-06-15 16:10:00|479.37|477.37|474.12|472.12|479.37|477.37|473.87|471.87|0
1655309700000|2022-06-15 16:15:00|473.62|471.62|473.25|471.25|475.12|473.12|471.12|469.12|0
1655310000000|2022-06-15 16:20:00|472.62|470.62|470.12|468.12|473.37|471.37|469.37|467.37|0
1655310300000|2022-06-15 16:25:00|470.37|468.37|471.37|469.37|472.87|470.87|469.87|467.87|0
1655310600000|2022-06-15 16:30:00|470.87|468.87|472.37|470.37|473.37|471.37|468.37|466.37|0
1655310900000|2022-06-15 16:35:00|472.62|470.62|475.62|473.62|475.87|473.87|471.62|469.62|0
1655311200000|2022-06-15 16:40:00|475.87|473.87|479.87|477.87|481.87|479.87|474.87|472.87|0
1655311500000|2022-06-15 16:45:00|480.12|478.12|479.12|477.12|482.12|480.12|479.12|477.12|0
1655311800000|2022-06-15 16:50:00|478.62|476.62|486.37|484.37|487.12|485.12|478.62|476.62|0
1655312100000|2022-06-15 16:55:00|486.62|484.62|490.12|488.12|491.5|489.5|486.37|484.37|0
1655312400000|2022-06-15 17:00:00|490.62|488.62|486.12|484.12|490.87|488.87|484.62|482.62|0
1655312700000|2022-06-15 17:05:00|485.87|483.87|487.62|485.62|489.12|487.12|484.87|482.87|0
1655313000000|2022-06-15 17:10:00|487.37|485.37|483.87|481.87|488.62|486.62|482.37|480.37|0
1655313300000|2022-06-15 17:15:00|483.62|481.62|483.87|481.87|486.87|484.87|483.12|481.12|0
1655313600000|2022-06-15 17:20:00|483.62|481.62|481.87|479.87|485.12|483.12|480.87|478.87|0
1655313900000|2022-06-15 17:25:00|482.37|480.37|477.37|475.37|483.12|481.12|476.12|474.12|0
1655314200000|2022-06-15 17:30:00|477.12|475.12|478.87|476.87|479.12|477.12|476.12|474.12|0
1655314500000|2022-06-15 17:35:00|478.62|476.62|477.25|475.25|480.87|478.87|477.12|475.12|0
1655314800000|2022-06-15 17:40:00|477.37|475.37|479.37|477.37|480.12|478.12|477.12|475.12|0
1655315100000|2022-06-15 17:45:00|479.62|477.62|484.87|482.87|485.12|483.12|478.62|476.62|0
1655315400000|2022-06-15 17:50:00|484.62|482.62|477.12|475.12|489.87|487.87|477|475|0
1655315700000|2022-06-15 17:55:00|477.87|475.87|470.25|468.25|478.12|476.12|466|464|0
1655316000000|2022-06-15 18:00:00|471.37|469.37|493.12|491.12|501.37|499.37|452.12|450.12|0
1655316300000|2022-06-15 18:05:00|496.62|494.62|494.25|492.25|513.62|511.62|487|485|0
1655316600000|2022-06-15 18:10:00|495.37|493.37|495.37|493.37|507.37|505.37|492.12|490.12|0
1655316900000|2022-06-15 18:15:00|494.62|492.62|486.62|484.62|500.75|498.75|478.62|476.62|0
1655317200000|2022-06-15 18:20:00|484.87|482.87|500.12|498.12|504.37|502.37|478.12|476.12|0
1655317500000|2022-06-15 18:25:00|497.62|495.62|503.12|501.12|503.12|501.12|491|489|0
1655317800000|2022-06-15 18:30:00|504.12|502.12|516.87|514.87|529.87|527.87|498.37|496.37|0
1655318100000|2022-06-15 18:35:00|515.37|513.37|476.62|474.62|518.12|516.12|466.75|464.75|0
1655318400000|2022-06-15 18:40:00|479.87|477.87|438.32|435.92|482.25|480.25|432.57|430.17|0
1655318700000|2022-06-15 18:45:00|435.07|432.67|449.87|446.87|450.12|447.12|426.5|423.5|0
1655319000000|2022-06-15 18:50:00|446.25|443.25|465.12|462.12|473.87|470.87|439.25|436.25|0
1655319300000|2022-06-15 18:55:00|463.87|460.87|471.12|468.12|479.37|476.37|457.87|454.87|0
1655319600000|2022-06-15 19:00:00|470.12|467.12|462.57|460.17|470.12|467.12|452.12|449.12|0
1655319900000|2022-06-15 19:05:00|460.32|457.92|454.32|451.92|466.57|464.17|452.57|450.17|0
1655320200000|2022-06-15 19:10:00|454.57|452.17|462.82|460.42|471.82|469.42|449.57|447.17|0
1655320500000|2022-06-15 19:15:00|463.95|461.55|460.57|458.17|471.95|469.55|459.7|457.3|0
1655320800000|2022-06-15 19:20:00|460.2|457.8|438.7|436.3|460.2|457.8|437.32|434.92|0
1655321100000|2022-06-15 19:25:00|438.07|435.67|427.82|425.42|443.57|441.17|427.82|425.42|0
1655321400000|2022-06-15 19:30:00|428.32|425.92|415.57|413.17|433.82|431.42|414.07|411.67|0
1655321700000|2022-06-15 19:35:00|414.32|411.92|437.07|434.67|438.82|436.42|412.32|409.92|0
1655322000000|2022-06-15 19:40:00|438.57|436.17|452.7|450.3|454.07|451.67|438.57|436.17|0
1655322300000|2022-06-15 19:45:00|454.32|451.92|446.07|443.67|457.82|455.42|446.07|443.67|0
1655322600000|2022-06-15 19:50:00|453.07|450.67|464.32|461.92|467.82|465.42|452.57|450.17|0
1655322900000|2022-06-15 19:55:00|463.82|461.42|462.57|460.17|463.95|461.55|456.57|454.17|0
1655323200000|2022-06-15 20:00:00|458.82|456.42|460.57|458.17|461.82|459.42|458.32|455.92|0
1655323500000|2022-06-15 20:05:00|461.07|458.67|457.32|454.92|461.07|458.67|456.57|454.17|0
1655323800000|2022-06-15 20:10:00|457.57|455.17|464.57|462.17|464.57|462.17|456.82|454.42|0
1655324100000|2022-06-15 20:15:00|464.32|461.92|466.06|463.18|466.56|463.68|462.31|459.43|0
1655324400000|2022-06-15 20:20:00|466.44|463.56|466.81|463.93|468.81|465.93|464.81|461.93|0
1655324700000|2022-06-15 20:25:00|466.31|463.43|465.81|462.93|466.69|463.81|465.31|462.43|0
1655325000000|2022-06-15 20:30:00|465.69|462.81|461.69|458.81|465.81|462.93|461.31|458.43|0
1655325300000|2022-06-15 20:35:00|461.81|458.93|459.31|456.43|461.81|458.93|458.06|455.18|0
1655325600000|2022-06-15 20:40:00|459.56|456.68|457.56|454.68|460.56|457.68|457.56|454.68|0
1655325900000|2022-06-15 20:45:00|458.31|455.43|457.31|454.43|460.69|457.81|457.31|454.43|0
1655326200000|2022-06-15 20:50:00|457.44|454.56|457.57|455.17|458.94|456.17|456.94|454.06|0
1655326500000|2022-06-15 20:55:00|457.7|455.3|460.95|458.55|461.32|458.92|457.2|454.8|0
1655326800000|2022-06-15 21:00:00|460.96|458.56|460.35|457.95|461.14|458.74|460.2|457.8|0
1655327100000|2022-06-15 21:05:00|460.24|457.84|459.77|457.37|460.24|457.84|459.55|457.15|0
1655327400000|2022-06-15 21:10:00|459.73|457.33|459.91|457.51|460.2|457.8|459.55|457.15|0
1655327700000|2022-06-15 21:15:00|460.02|457.62|459.33|456.93|460.02|457.62|459.22|456.82|0
1655328000000|2022-06-15 21:20:00|459.29|456.89|459.55|457.15|459.69|457.29|458.93|456.53|0
1655328300000|2022-06-15 21:25:00|459.58|457.18|458.31|455.91|459.58|457.18|458.27|455.87|0
1655328600000|2022-06-15 21:30:00|458.2|455.8|458.2|455.8|458.56|456.16|458.17|455.77|0
1655328900000|2022-06-15 21:35:00|458.09|455.69|457.21|454.81|458.09|455.69|457.17|454.77|0
1655329200000|2022-06-15 21:40:00|457.17|454.77|456.45|454.05|457.25|454.85|456.3|453.9|0
1655329500000|2022-06-15 21:45:00|456.55|454.15|455.53|453.13|456.99|454.59|455.53|453.13|0
1655329800000|2022-06-15 21:50:00|455.57|453.17|456.45|454.05|456.45|454.05|455.53|453.13|0
1655330100000|2022-06-15 21:55:00|456.3|453.9|455.83|453.43|456.3|453.9|455.8|453.4|0
1655330400000|2022-06-15 22:00:00|450.95|448.55|452.82|450.42|454.95|452.55|450.95|448.55|0
1655330700000|2022-06-15 22:05:00|452.95|450.55|451.32|448.92|453.57|451.17|451.32|448.92|0
1655331000000|2022-06-15 22:10:00|451.57|449.17|446.95|444.55|451.57|449.17|446.45|444.05|0
1655331300000|2022-06-15 22:15:00|446.82|444.42|441.32|438.92|446.82|444.42|441.07|438.67|0
1655331600000|2022-06-15 22:20:00|441.07|438.67|443.57|441.17|444.07|441.67|440.95|438.55|0
1655331900000|2022-06-15 22:25:00|443.45|441.05|442.57|440.17|444.82|442.42|442.32|439.92|0
1655332200000|2022-06-15 22:30:00|442.32|439.92|442.95|440.55|444.57|442.17|441.32|438.92|0
1655332500000|2022-06-15 22:35:00|443.07|440.67|443.7|441.3|444.57|442.17|442.82|440.42|0
1655332800000|2022-06-15 22:40:00|444.07|441.67|445.07|442.67|446.32|443.92|443.95|441.55|0
1655333100000|2022-06-15 22:45:00|444.82|442.42|445.7|443.3|446.07|443.67|444.82|442.42|0
1655333400000|2022-06-15 22:50:00|445.57|443.17|446.82|444.42|447.07|444.67|444.82|442.42|0
1655333700000|2022-06-15 22:55:00|447.07|444.67|443.45|441.05|447.07|444.67|443.2|440.8|0
1655334000000|2022-06-15 23:00:00|443.32|440.92|445.7|443.3|445.82|443.42|443.07|440.67|0
1655334300000|2022-06-15 23:05:00|445.82|443.42|445.45|443.05|446.07|443.67|444.82|442.42|0
1655334600000|2022-06-15 23:10:00|445.57|443.17|445.82|443.42|446.32|443.92|444.82|442.42|0
1655334900000|2022-06-15 23:15:00|446.2|443.8|446.45|444.05|447.07|444.67|446.07|443.67|0
1655335200000|2022-06-15 23:20:00|446.32|443.92|446.57|444.17|446.57|444.17|445.57|443.17|0
1655335500000|2022-06-15 23:25:00|446.7|444.3|445.07|442.67|446.82|444.42|444.82|442.42|0
1655335800000|2022-06-15 23:30:00|444.95|442.55|444.82|442.42|445.57|443.17|444.82|442.42|0
1655336100000|2022-06-15 23:35:00|444.07|441.67|441.07|438.67|444.07|441.67|441.07|438.67|0
1655336400000|2022-06-15 23:40:00|441.32|438.92|437.45|435.05|441.82|439.42|437.45|435.05|0
1655336700000|2022-06-15 23:45:00|437.32|434.92|437.07|434.67|438.07|435.67|435.82|433.42|0
1655337000000|2022-06-15 23:50:00|436.95|434.55|435.82|433.42|436.95|434.55|434.57|432.17|0
1655337300000|2022-06-15 23:55:00|435.57|433.17|433.7|431.3|435.82|433.42|433.57|431.17|0
1655337600000|2022-06-16 00:00:00|434.82|432.42|433.2|430.8|437.57|435.17|433.2|430.8|0
1655337900000|2022-06-16 00:05:00|433.32|430.92|434.82|432.42|437.32|434.92|433.2|430.8|0
1655338200000|2022-06-16 00:10:00|434.95|432.55|433.07|430.67|436.32|433.92|433.07|430.67|0
1655338500000|2022-06-16 00:15:00|433.32|430.92|432.82|430.42|435.57|433.17|432.82|430.42|0
1655338800000|2022-06-16 00:20:00|433.07|430.67|431.32|428.92|434.45|432.05|430.32|427.92|0
1655339100000|2022-06-16 00:25:00|431.57|429.17|430.45|428.05|431.82|429.42|429.32|426.92|0
1655339400000|2022-06-16 00:30:00|430.32|427.92|430.32|427.92|430.57|428.17|428.32|425.92|0
1655339700000|2022-06-16 00:35:00|430.57|428.17|430.7|428.3|431.07|428.67|429.07|426.67|0
1655340000000|2022-06-16 00:40:00|430.57|428.17|431.45|429.05|431.57|429.17|430.32|427.92|0
1655340300000|2022-06-16 00:45:00|431.32|428.92|431.57|429.17|431.57|429.17|431.07|428.67|0
1655340600000|2022-06-16 00:50:00|431.45|429.05|430.32|427.92|431.57|429.17|430.32|427.92|0
1655340900000|2022-06-16 00:55:00|430.57|428.17|431.32|428.92|431.57|429.17|430.32|427.92|0
1655341200000|2022-06-16 01:00:00|431.57|429.17|430.45|428.05|431.57|429.17|430.32|427.92|0
1655341500000|2022-06-16 01:05:00|430.32|427.92|427.07|424.67|430.82|428.42|426.07|423.67|0
1655341800000|2022-06-16 01:10:00|426.82|424.42|421.57|419.17|426.82|424.42|421.57|419.17|0
1655342100000|2022-06-16 01:15:00|421.82|419.42|423.32|420.92|425.07|422.67|421.82|419.42|0
1655342400000|2022-06-16 01:20:00|423.57|421.17|426.57|424.17|427.07|424.67|423.57|421.17|0
1655342700000|2022-06-16 01:25:00|426.82|424.42|427.95|425.55|428.07|425.67|425.95|423.55|0
1655343000000|2022-06-16 01:30:00|428.07|425.67|431.32|428.92|431.57|429.17|427.82|425.42|0
1655343300000|2022-06-16 01:35:00|431.07|428.67|434.07|431.67|434.32|431.92|429.57|427.17|0
1655343600000|2022-06-16 01:40:00|433.95|431.55|440.57|438.17|440.57|438.17|433.95|431.55|0
1655343900000|2022-06-16 01:45:00|440.32|437.92|440.07|437.67|442.57|440.17|439.07|436.67|0
1655344200000|2022-06-16 01:50:00|440.57|438.17|439.82|437.42|441.32|438.92|439.32|436.92|0
1655344500000|2022-06-16 01:55:00|439.57|437.17|440.82|438.42|442.07|439.67|438.57|436.17|0
1655344800000|2022-06-16 02:00:00|441.07|438.67|438.57|436.17|441.07|438.67|438.32|435.92|0
1655345100000|2022-06-16 02:05:00|438.32|435.92|443.95|441.55|444.07|441.67|438.32|435.92|0
1655345400000|2022-06-16 02:10:00|444.07|441.67|443.82|441.42|445.82|443.42|442.82|440.42|0
1655345700000|2022-06-16 02:15:00|444.07|441.67|444.57|442.17|444.82|442.42|441.07|438.67|0
1655346000000|2022-06-16 02:20:00|444.82|442.42|445.07|442.67|445.07|442.67|442.32|439.92|0
1655346300000|2022-06-16 02:25:00|444.82|442.42|446.57|444.17|447.57|445.17|443.57|441.17|0
1655346600000|2022-06-16 02:30:00|446.32|443.92|443.82|441.42|446.82|444.42|443.32|440.92|0
1655346900000|2022-06-16 02:35:00|444.32|441.92|442.82|440.42|444.57|442.17|442.45|440.05|0
1655347200000|2022-06-16 02:40:00|442.7|440.3|440.07|437.67|443.57|441.17|439.82|437.42|0
1655347500000|2022-06-16 02:45:00|439.82|437.42|439.82|437.42|440.32|437.92|438.07|435.67|0
1655347800000|2022-06-16 02:50:00|440.07|437.67|440.57|438.17|440.82|438.42|438.32|435.92|0
1655348100000|2022-06-16 02:55:00|440.32|437.92|439.82|437.42|441.07|438.67|439.82|437.42|0
1655348400000|2022-06-16 03:00:00|439.57|437.17|439.07|436.67|440.32|437.92|438.82|436.42|0
1655348700000|2022-06-16 03:05:00|439.2|436.8|437.57|435.17|439.57|437.17|437.57|435.17|0
1655349000000|2022-06-16 03:10:00|437.82|435.42|435.57|433.17|438.07|435.67|435.57|433.17|0
1655349300000|2022-06-16 03:15:00|435.45|433.05|435.32|432.92|436.32|433.92|434.32|431.92|0
1655349600000|2022-06-16 03:20:00|435.45|433.05|432.95|430.55|435.57|433.17|432.82|430.42|0
1655349900000|2022-06-16 03:25:00|433.07|430.67|433.32|430.92|434.32|431.92|432.32|429.92|0
1655350200000|2022-06-16 03:30:00|433.57|431.17|434.82|432.42|435.07|432.67|432.82|430.42|0
1655350500000|2022-06-16 03:35:00|435.07|432.67|441.32|438.92|441.45|439.05|435.07|432.67|0
1655350800000|2022-06-16 03:40:00|441.07|438.67|442.57|440.17|444.07|441.67|440.82|438.42|0
1655351100000|2022-06-16 03:45:00|442.82|440.42|444.07|441.67|444.57|442.17|441.07|438.67|0
1655351400000|2022-06-16 03:50:00|443.82|441.42|446.32|443.92|446.57|444.17|442.45|440.05|0
1655351700000|2022-06-16 03:55:00|446.45|444.05|445.07|442.67|446.82|444.42|444.82|442.42|0
1655352000000|2022-06-16 04:00:00|445.2|442.8|449.2|446.8|449.2|446.8|442.95|440.55|0
1655352300000|2022-06-16 04:05:00|449.57|447.17|448.2|445.8|449.57|447.17|447.07|444.67|0
1655352600000|2022-06-16 04:10:00|448.07|445.67|447.57|445.17|450.82|448.42|447.32|444.92|0
1655352900000|2022-06-16 04:15:00|447.32|444.92|450.57|448.17|450.82|448.42|447.32|444.92|0
1655353200000|2022-06-16 04:20:00|450.7|448.3|452.82|450.42|452.82|450.42|447.7|445.3|0
1655353500000|2022-06-16 04:25:00|452.7|450.3|451.07|448.67|452.82|450.42|449.32|446.92|0
1655353800000|2022-06-16 04:30:00|450.82|448.42|447.57|445.17|451.32|448.92|447.32|444.92|0
1655354100000|2022-06-16 04:35:00|447.82|445.42|447.82|445.42|449.07|446.67|447.57|445.17|0
1655354400000|2022-06-16 04:40:00|447.7|445.3|452.82|450.42|453.32|450.92|447.57|445.17|0
1655354700000|2022-06-16 04:45:00|452.57|450.17|452.07|449.67|453.32|450.92|451.57|449.17|0
1655355000000|2022-06-16 04:50:00|451.82|449.42|453.07|450.67|453.57|451.17|451.82|449.42|0
1655355300000|2022-06-16 04:55:00|452.82|450.42|455.32|452.92|455.32|452.92|451.32|448.92|0
1655355600000|2022-06-16 05:00:00|455.07|452.67|457.45|455.05|458.32|455.92|453.82|451.42|0
1655355900000|2022-06-16 05:05:00|457.32|454.92|459.82|457.42|460.57|458.17|457.07|454.67|0
1655356200000|2022-06-16 05:10:00|460.07|457.67|464.07|461.67|465.57|463.17|459.32|456.92|0
1655356500000|2022-06-16 05:15:00|463.95|461.55|462.82|460.42|464.95|462.55|461.57|459.17|0
1655356800000|2022-06-16 05:20:00|463.07|460.67|463.32|460.92|464.07|461.67|460.57|458.17|0
1655357100000|2022-06-16 05:25:00|463.2|460.8|462.07|459.67|463.32|460.92|459.2|456.8|0
1655357400000|2022-06-16 05:30:00|461.95|459.55|466.95|464.55|467.07|464.67|460.57|458.17|0
1655357700000|2022-06-16 05:35:00|466.82|464.42|467.82|465.42|469.82|467.42|466.57|464.17|0
1655358000000|2022-06-16 05:40:00|468.07|465.67|467.45|465.05|468.82|466.42|465.2|462.8|0
1655358300000|2022-06-16 05:45:00|467.32|464.92|469.07|466.67|471.32|468.92|467.32|464.92|0
1655358600000|2022-06-16 05:50:00|469.45|467.05|475.57|473.17|475.57|473.17|469.07|466.67|0
1655358900000|2022-06-16 05:55:00|475.32|472.92|476.32|473.92|476.32|473.92|474.57|472.17|0
1655359200000|2022-06-16 06:00:00|474.82|472.42|474.57|472.17|475.32|472.92|469.32|466.92|0
1655359500000|2022-06-16 06:05:00|474.32|471.92|474.57|472.17|477.82|475.42|474.07|471.67|0
1655359800000|2022-06-16 06:10:00|475.32|472.92|476.2|473.8|477.07|474.67|474.07|471.67|0
1655360100000|2022-06-16 06:15:00|476.07|473.67|478.57|476.17|478.95|476.55|474.07|471.67|0
1655360400000|2022-06-16 06:20:00|478.95|476.55|479.07|476.67|480.07|477.67|476.82|474.42|0
1655360700000|2022-06-16 06:25:00|478.32|475.92|481.82|479.42|482.07|479.67|477.07|474.67|0
1655361000000|2022-06-16 06:30:00|482.07|479.67|491.57|489.17|495.57|493.17|481.82|479.42|0
1655361300000|2022-06-16 06:35:00|492.32|489.92|495.82|493.42|496.45|494.05|491.82|489.42|0
1655361600000|2022-06-16 06:40:00|496.07|493.67|497.07|494.67|502.57|500.17|496.07|493.67|0
1655361900000|2022-06-16 06:45:00|496.82|494.42|493.7|491.3|497.32|494.92|492.32|489.92|0
1655362200000|2022-06-16 06:50:00|494.57|492.17|496.32|493.92|496.95|494.55|492.32|489.92|0
1655362500000|2022-06-16 06:55:00|495.32|492.92|496.07|493.67|497.95|495.55|494.2|491.8|0
1655362800000|2022-06-16 07:00:00|496.32|493.92|494.31|491.43|499.32|496.92|492.31|489.43|0
1655363100000|2022-06-16 07:05:00|495.07|492.67|497.57|495.17|498.2|495.8|493.57|491.17|0
1655363400000|2022-06-16 07:10:00|496.82|494.42|498.32|495.92|503.82|501.42|496.57|494.17|0
1655363700000|2022-06-16 07:15:00|498.57|496.17|508.32|505.92|512.82|510.42|498.57|496.17|0
1655364000000|2022-06-16 07:20:00|507.95|505.55|519.57|517.17|519.57|517.17|507.95|505.55|0
1655364300000|2022-06-16 07:25:00|519.07|516.67|513.57|511.17|521.57|519.17|512.32|509.92|0
1655364600000|2022-06-16 07:30:00|514.07|511.67|530.95|528.55|535.57|533.17|514.07|511.67|0
1655364900000|2022-06-16 07:35:00|530.07|527.67|535.95|533.55|539.82|537.42|528.57|526.17|0
1655365200000|2022-06-16 07:40:00|534.95|532.55|531.32|528.92|540.7|538.3|531.07|528.67|0
1655365500000|2022-06-16 07:45:00|531.82|529.42|532.82|530.42|535.57|533.17|527.57|525.17|0
1655365800000|2022-06-16 07:50:00|532.57|530.17|534.07|531.67|542.32|539.92|532.57|530.17|0
1655366100000|2022-06-16 07:55:00|533.95|531.55|532.32|529.92|537.82|535.42|528.82|526.42|0
1655366400000|2022-06-16 08:00:00|533.07|530.67|524.07|521.67|535.57|533.17|522.82|520.42|0
1655366700000|2022-06-16 08:05:00|523.82|521.42|526.7|524.3|527.95|525.55|522.32|519.92|0
1655367000000|2022-06-16 08:10:00|526.57|524.17|527.07|524.67|530.32|527.92|525.82|523.42|0
1655367300000|2022-06-16 08:15:00|527.45|525.05|528.57|526.17|528.57|526.17|523.57|521.17|0
1655367600000|2022-06-16 08:20:00|528.45|526.05|528.82|526.42|533.45|531.05|526.57|524.17|0
1655367900000|2022-06-16 08:25:00|529.07|526.67|526.45|524.05|530.82|528.42|524.32|521.92|0
1655368200000|2022-06-16 08:30:00|526.57|524.17|533.95|531.55|533.95|531.55|526.2|523.8|0
1655368500000|2022-06-16 08:35:00|534.57|532.17|528.45|526.05|535.57|533.17|528.45|526.05|0
1655368800000|2022-06-16 08:40:00|528.57|526.17|536.07|533.67|536.82|534.42|528.57|526.17|0
1655369100000|2022-06-16 08:45:00|535.82|533.42|532.07|529.67|535.82|533.42|531.57|529.17|0
1655369400000|2022-06-16 08:50:00|532.32|529.92|539.57|537.17|542.57|540.17|532.32|529.92|0
1655369700000|2022-06-16 08:55:00|539.45|537.05|546.57|544.17|546.7|544.3|539.32|536.92|0
1655370000000|2022-06-16 09:00:00|546.82|544.42|552.57|550.17|553.45|551.05|546.57|544.17|0
1655370300000|2022-06-16 09:05:00|552.7|550.3|554.45|552.05|557.07|554.67|552.32|549.92|0
1655370600000|2022-06-16 09:10:00|554.82|552.42|549.57|547.17|555.57|553.17|548.95|546.55|0
1655370900000|2022-06-16 09:15:00|549.7|547.3|550.07|547.67|550.82|548.42|545.2|542.8|0
1655371200000|2022-06-16 09:20:00|549.95|547.55|549.07|546.67|557.82|555.42|548.57|546.17|0
1655371500000|2022-06-16 09:25:00|549.45|547.05|545.45|543.05|550.07|547.67|544.82|542.42|0
1655371800000|2022-06-16 09:30:00|546.2|543.8|550.95|548.55|551.32|548.92|544.95|542.55|0
1655372100000|2022-06-16 09:35:00|550.82|548.42|551.2|548.8|551.82|549.42|548.82|546.42|0
1655372400000|2022-06-16 09:40:00|550.82|548.42|550.45|548.05|554.57|552.17|547.57|545.17|0
1655372700000|2022-06-16 09:45:00|550.95|548.55|546.82|544.42|552.2|549.8|546.82|544.42|0
1655373000000|2022-06-16 09:50:00|546.57|544.17|545.82|543.42|550.32|547.92|545.57|543.17|0
1655373300000|2022-06-16 09:55:00|545.57|543.17|543.07|540.67|547.57|545.17|541.82|539.42|0
1655373600000|2022-06-16 10:00:00|542.95|540.55|538.57|536.17|547.57|545.17|538.07|535.67|0
1655373900000|2022-06-16 10:05:00|538.95|536.55|539.07|536.67|540.32|537.92|537.57|535.17|0
1655374200000|2022-06-16 10:10:00|538.82|536.42|540.57|538.17|540.82|538.42|535.57|533.17|0
1655374500000|2022-06-16 10:15:00|540.45|538.05|538.07|535.67|542.07|539.67|538.07|535.67|0
1655374800000|2022-06-16 10:20:00|539.32|536.92|546.32|543.92|547.32|544.92|539.32|536.92|0
1655375100000|2022-06-16 10:25:00|546.57|544.17|548.32|545.92|548.57|546.17|545.82|543.42|0
1655375400000|2022-06-16 10:30:00|548.57|546.17|550.45|548.05|551.2|548.8|546.7|544.3|0
1655375700000|2022-06-16 10:35:00|550.7|548.3|551.45|549.05|552.57|550.17|549.7|547.3|0
1655376000000|2022-06-16 10:40:00|551.57|549.17|551.07|548.67|552.57|550.17|550.82|548.42|0
1655376300000|2022-06-16 10:45:00|551.2|548.8|548.57|546.17|553.07|550.67|548.07|545.67|0
1655376600000|2022-06-16 10:50:00|548.82|546.42|551.2|548.8|554.07|551.67|547.32|544.92|0
1655376900000|2022-06-16 10:55:00|551.07|548.67|551.7|549.3|553.45|551.05|545.82|543.42|0
1655377200000|2022-06-16 11:00:00|551.32|548.92|544.32|541.92|551.32|548.92|542.95|540.55|0
1655377500000|2022-06-16 11:05:00|544.45|542.05|544.2|541.8|545.82|543.42|540.32|537.92|0
1655377800000|2022-06-16 11:10:00|544.07|541.67|547.07|544.67|547.57|545.17|543.2|540.8|0
1655378100000|2022-06-16 11:15:00|546.7|544.3|549.45|547.05|551.82|549.42|546.7|544.3|0
1655378400000|2022-06-16 11:20:00|549.32|546.92|548.95|546.55|552.07|549.67|547.32|544.92|0
1655378700000|2022-06-16 11:25:00|548.57|546.17|542.07|539.67|549.32|546.92|539.95|537.55|0
1655379000000|2022-06-16 11:30:00|543.07|540.67|541.82|539.42|548.07|545.67|541.32|538.92|0
1655379300000|2022-06-16 11:35:00|541.57|539.17|543.82|541.42|544.07|541.67|540.32|537.92|0
1655379600000|2022-06-16 11:40:00|544.07|541.67|548.07|545.67|549.95|547.55|543.7|541.3|0
1655379900000|2022-06-16 11:45:00|548.82|546.42|553.7|551.3|554.32|551.92|548.82|546.42|0
1655380200000|2022-06-16 11:50:00|552.82|550.42|550.57|548.17|554.57|552.17|550.32|547.92|0
1655380500000|2022-06-16 11:55:00|550.82|548.42|545.07|542.67|552.07|549.67|543.82|541.42|0
1655380800000|2022-06-16 12:00:00|545.32|542.92|537.32|534.92|547.07|544.67|534.82|532.42|0
1655381100000|2022-06-16 12:05:00|536.82|534.42|532.82|530.42|537.57|535.17|531.57|529.17|0
1655381400000|2022-06-16 12:10:00|533.07|530.67|530.82|528.42|533.82|531.42|528.82|526.42|0
1655381700000|2022-06-16 12:15:00|531.07|528.67|537.07|534.67|537.57|535.17|528.82|526.42|0
1655382000000|2022-06-16 12:20:00|536.7|534.3|529.32|526.92|536.82|534.42|528.57|526.17|0
1655382300000|2022-06-16 12:25:00|529.57|527.17|532.2|529.8|533.45|531.05|527.07|524.67|0
1655382600000|2022-06-16 12:30:00|532.45|530.05|529.7|527.3|534.7|532.3|527.07|524.67|0
1655382900000|2022-06-16 12:35:00|529.32|526.92|524.82|522.42|531.57|529.17|521.82|519.42|0
1655383200000|2022-06-16 12:40:00|525.07|522.67|530.82|528.42|532.32|529.92|524.82|522.42|0
1655383500000|2022-06-16 12:45:00|531.07|528.67|535.07|532.67|536.07|533.67|529.07|526.67|0
1655383800000|2022-06-16 12:50:00|534.82|532.42|535.07|532.67|536.07|533.67|532.32|529.92|0
1655384100000|2022-06-16 12:55:00|534.82|532.42|538.45|536.05|540.07|537.67|533.32|530.92|0
1655384400000|2022-06-16 13:00:00|538.57|536.17|537.07|534.67|540.32|537.92|533.07|530.67|0
1655384700000|2022-06-16 13:05:00|537.2|534.8|539.32|536.92|541.82|539.42|536.32|533.92|0
1655385000000|2022-06-16 13:10:00|539.57|537.17|540.32|537.92|542.32|539.92|538.82|536.42|0
1655385300000|2022-06-16 13:15:00|540.57|538.17|542.82|540.42|543.32|540.92|540.07|537.67|0
1655385600000|2022-06-16 13:20:00|543.07|540.67|546.07|543.67|546.32|543.92|542.07|539.67|0
1655385900000|2022-06-16 13:25:00|546.57|544.17|547.32|544.92|548.32|545.92|543.82|541.42|0
1655386200000|2022-06-16 13:30:00|547.07|544.67|556.82|554.42|557.82|555.42|543.32|540.92|0
1655386500000|2022-06-16 13:35:00|557.32|554.92|564.57|562.17|569.57|567.17|552.32|549.92|0
1655386800000|2022-06-16 13:40:00|564.82|562.42|568.32|565.92|571.82|569.42|561.07|558.67|0
1655387100000|2022-06-16 13:45:00|568.82|566.42|557.32|554.92|569.82|567.42|552.32|549.92|0
1655387400000|2022-06-16 13:50:00|558.07|555.67|565.07|562.67|568.82|566.42|558.07|555.67|0
1655387700000|2022-06-16 13:55:00|566.57|564.17|563.95|561.55|567.57|565.17|557.57|555.17|0
1655388000000|2022-06-16 14:00:00|565.57|563.17|571.32|568.92|572.32|569.92|561.82|559.42|0
1655388300000|2022-06-16 14:05:00|572.07|569.67|572.07|569.67|578.07|575.67|571.32|568.92|0
1655388600000|2022-06-16 14:10:00|572.57|570.17|576.82|574.42|578.32|575.92|572.32|569.92|0
1655388900000|2022-06-16 14:15:00|577.57|575.17|575.57|573.17|577.82|575.42|568.57|566.17|0
1655389200000|2022-06-16 14:20:00|577.07|574.67|565.32|562.92|577.07|574.67|562.82|560.42|0
1655389500000|2022-06-16 14:25:00|565.07|562.67|562.57|560.17|566.32|563.92|561.57|559.17|0
1655389800000|2022-06-16 14:30:00|563.57|561.17|565.57|563.17|569.57|567.17|562.07|559.67|0
1655390100000|2022-06-16 14:35:00|566.07|563.67|575.32|572.92|575.57|573.17|566.07|563.67|0
1655390400000|2022-06-16 14:40:00|575.57|573.17|585.32|582.92|585.32|582.92|574.07|571.67|0
1655390700000|2022-06-16 14:45:00|585.07|582.67|590.82|588.42|590.82|588.42|583.32|580.92|0
1655391000000|2022-06-16 14:50:00|591.07|588.67|589.57|587.17|595.57|593.17|588.57|586.17|0
1655391300000|2022-06-16 14:55:00|589.32|586.92|593.32|590.92|593.32|590.92|586.57|584.17|0
1655391600000|2022-06-16 15:00:00|593.57|591.17|585.32|582.92|593.82|591.42|583.82|581.42|0
1655391900000|2022-06-16 15:05:00|586.07|583.67|585.82|583.42|591.82|589.42|585.57|583.17|0
1655392200000|2022-06-16 15:10:00|586.32|583.92|575.57|573.17|587.57|585.17|575.57|573.17|0
1655392500000|2022-06-16 15:15:00|577.07|574.67|578.07|575.67|579.07|576.67|572.32|569.92|0
1655392800000|2022-06-16 15:20:00|578.57|576.17|575.82|573.42|582.07|579.67|573.07|570.67|0
1655393100000|2022-06-16 15:25:00|576.07|573.67|572.07|569.67|576.82|574.42|565.32|562.92|0
1655393400000|2022-06-16 15:30:00|571.82|569.42|577.32|574.92|577.57|575.17|570.57|568.17|0
1655393700000|2022-06-16 15:35:00|578.07|575.67|573.57|571.17|579.57|577.17|572.82|570.42|0
1655394000000|2022-06-16 15:40:00|573.32|570.92|582.57|580.17|585.82|583.42|572.82|570.42|0
1655394300000|2022-06-16 15:45:00|583.2|580.8|582.32|579.92|585.45|583.05|582.07|579.67|0
1655394600000|2022-06-16 15:50:00|581.32|578.92|584.82|582.42|586.95|584.55|579.07|576.67|0
1655394900000|2022-06-16 15:55:00|584.57|582.17|575.32|572.92|585.07|582.67|575.32|572.92|0
1655395200000|2022-06-16 16:00:00|575.07|572.67|580.82|578.42|583.57|581.17|573.57|571.17|0
1655395500000|2022-06-16 16:05:00|581.32|578.92|587.82|585.42|587.82|585.42|579.32|576.92|0
1655395800000|2022-06-16 16:10:00|588.07|585.67|589.82|587.42|590.32|587.92|583.07|580.67|0
1655396100000|2022-06-16 16:15:00|590.07|587.67|587.32|584.92|590.07|587.67|582.57|580.17|0
1655396400000|2022-06-16 16:20:00|587.57|585.17|586.07|583.67|589.82|587.42|583.82|581.42|0
1655396700000|2022-06-16 16:25:00|585.32|582.92|577.07|574.67|587.82|585.42|575.82|573.42|0
1655397000000|2022-06-16 16:30:00|576.82|574.42|579.32|576.92|584.7|582.3|575.07|572.67|0
1655397300000|2022-06-16 16:35:00|579.57|577.17|582.7|580.3|586.82|584.42|579.57|577.17|0
1655397600000|2022-06-16 16:40:00|582.32|579.92|577.07|574.67|584.82|582.42|574.32|571.92|0
1655397900000|2022-06-16 16:45:00|577.57|575.17|574.32|571.92|580.32|577.92|572.2|569.8|0
1655398200000|2022-06-16 16:50:00|574.07|571.67|577.32|574.92|579.32|576.92|572.57|570.17|0
1655398500000|2022-06-16 16:55:00|577.07|574.67|578.32|575.92|582.57|580.17|577.07|574.67|0
1655398800000|2022-06-16 17:00:00|576.82|574.42|578.57|576.17|580.32|577.92|571.07|568.67|0
1655399100000|2022-06-16 17:05:00|578.07|575.67|569.82|567.42|580.32|577.92|566.07|563.67|0
1655399400000|2022-06-16 17:10:00|569.45|567.05|572.07|569.67|575.07|572.67|569.07|566.67|0
1655399700000|2022-06-16 17:15:00|571.82|569.42|575.07|572.67|575.07|572.67|569.7|567.3|0
1655400000000|2022-06-16 17:20:00|574.82|572.42|581.32|578.92|581.82|579.42|574.32|571.92|0
1655400300000|2022-06-16 17:25:00|581.07|578.67|568.57|566.17|582.82|580.42|564.07|561.67|0
1655400600000|2022-06-16 17:30:00|572.07|569.67|568.82|566.42|576.32|573.92|566.07|563.67|0
1655400900000|2022-06-16 17:35:00|568.57|566.17|571.07|568.67|576.57|574.17|568.07|565.67|0
1655401200000|2022-06-16 17:40:00|571.57|569.17|582.07|579.67|582.07|579.67|570.07|567.67|0
1655401500000|2022-06-16 17:45:00|582.57|580.17|582.07|579.67|586.82|584.42|581.2|578.8|0
1655401800000|2022-06-16 17:50:00|581.07|578.67|585.32|582.92|586.45|584.05|581.07|578.67|0
1655402100000|2022-06-16 17:55:00|585.07|582.67|594.32|591.92|595.07|592.67|583.82|581.42|0
1655402400000|2022-06-16 18:00:00|595.07|592.67|592.32|589.92|595.57|593.17|589.82|587.42|0
1655402700000|2022-06-16 18:05:00|592.57|590.17|596.82|594.42|599.32|596.92|591.07|588.67|0
1655403000000|2022-06-16 18:10:00|597.32|594.92|593.82|591.42|597.57|595.17|593.07|590.67|0
1655403300000|2022-06-16 18:15:00|594.07|591.67|594.57|592.17|597.57|595.17|593.82|591.42|0
1655403600000|2022-06-16 18:20:00|593.57|591.17|599.57|597.17|600.57|598.17|593.32|590.92|0
1655403900000|2022-06-16 18:25:00|599.32|596.92|601.32|598.92|601.32|598.92|597.57|595.17|0
1655404200000|2022-06-16 18:30:00|602.07|599.67|600.57|598.17|602.82|600.42|596.57|594.17|0
1655404500000|2022-06-16 18:35:00|600.32|597.92|598.82|596.42|603.07|600.67|596.82|594.42|0
1655404800000|2022-06-16 18:40:00|598.57|596.17|596.57|594.17|598.57|596.17|589.82|587.42|0
1655405100000|2022-06-16 18:45:00|597.07|594.67|610.57|608.17|610.57|608.17|594.07|591.67|0
1655405400000|2022-06-16 18:50:00|610.32|607.92|611.82|609.42|612.57|610.17|606.82|604.42|0
1655405700000|2022-06-16 18:55:00|611.57|609.17|605.32|602.92|612.32|609.92|605.32|602.92|0
1655406000000|2022-06-16 19:00:00|605.57|603.17|594.07|591.67|606.82|604.42|590.32|587.92|0
1655406300000|2022-06-16 19:05:00|595.07|592.67|585.82|583.42|600.07|597.67|585.82|583.42|0
1655406600000|2022-06-16 19:10:00|586.07|583.67|590.32|587.92|594.32|591.92|579.82|577.42|0
1655406900000|2022-06-16 19:15:00|592.32|589.92|587.32|584.92|597.32|594.92|587.32|584.92|0
1655407200000|2022-06-16 19:20:00|587.2|584.8|587.32|584.92|589.07|586.67|582.57|580.17|0
1655407500000|2022-06-16 19:25:00|587.82|585.42|583.82|581.42|589.57|587.17|578.82|576.42|0
1655407800000|2022-06-16 19:30:00|584.32|581.92|597.57|595.17|598.82|596.42|582.82|580.42|0
1655408100000|2022-06-16 19:35:00|598.95|596.55|591.57|589.17|598.95|596.55|589.82|587.42|0
1655408400000|2022-06-16 19:40:00|591.32|588.92|595.07|592.67|595.07|592.67|582.57|580.17|0
1655408700000|2022-06-16 19:45:00|595.32|592.92|602.57|600.17|605.07|602.67|592.82|590.42|0
1655409000000|2022-06-16 19:50:00|601.7|599.3|596.82|594.42|602.32|599.92|593.57|591.17|0
1655409300000|2022-06-16 19:55:00|595.57|593.17|579.57|577.17|597.82|595.42|579.57|577.17|0
1655409600000|2022-06-16 20:00:00|580.82|578.42|584.95|582.55|586.07|583.67|579.32|576.92|0
1655409900000|2022-06-16 20:05:00|585.32|582.92|588.07|585.67|588.07|585.67|578.2|575.8|0
1655410200000|2022-06-16 20:10:00|588.57|586.17|576.32|573.92|588.57|586.17|576.32|573.92|0
1655410500000|2022-06-16 20:15:00|577.94|575.06|579.81|576.93|582.44|579.56|577.69|574.81|0
1654499100000|2022-06-06 07:05:00|138.15|136.15|138.05|136.05|139.46|137.46|137.21|135.21|0
1654499400000|2022-06-06 07:10:00|138.14|136.14|138.13|136.13|139.27|137.27|137.76|135.76|0
1654499700000|2022-06-06 07:15:00|137.95|135.95|139.07|137.07|139.07|137.07|137.76|135.76|0
1654500000000|2022-06-06 07:20:00|138.88|136.88|137.09|135.09|140.39|138.39|136.81|134.81|0
1654500300000|2022-06-06 07:25:00|137.18|135.18|138.49|136.49|138.86|136.86|136.81|134.81|0
1654500600000|2022-06-06 07:30:00|138.3|136.3|140.37|138.37|141.04|139.04|138.3|136.3|0
1654500900000|2022-06-06 07:35:00|139.8|137.8|138.66|136.66|140.93|138.93|138.28|136.28|0
1654501200000|2022-06-06 07:40:00|138.1|136.1|138.65|136.65|139.22|137.22|136.97|134.97|0
1654501500000|2022-06-06 07:45:00|138.84|136.84|137.52|135.52|139.31|137.31|136.95|134.95|0
1654501800000|2022-06-06 07:50:00|137.7|135.7|132.86|130.86|138.27|136.27|130.65|128.65|0
1654502100000|2022-06-06 07:55:00|132.95|130.95|129.73|127.73|133.96|131.96|129.73|127.73|0
1654502400000|2022-06-06 08:00:00|129.46|127.46|127.9|125.9|129.55|127.55|127.36|125.36|0
1654502700000|2022-06-06 08:05:00|128.08|126.08|128.02|126.02|129.06|127.06|127.57|125.57|0
1654503000000|2022-06-06 08:10:00|127.65|125.65|125.12|123.12|128.38|126.38|124.41|122.41|0
1654503300000|2022-06-06 08:15:00|124.94|122.94|125.83|123.83|126.19|124.19|123.51|121.51|0
1654503600000|2022-06-06 08:20:00|126.1|124.1|124.92|122.92|126.19|124.19|124.74|122.74|0
1654503900000|2022-06-06 08:25:00|124.74|122.74|124.91|122.91|125.28|123.28|124.73|122.73|0
1654504200000|2022-06-06 08:30:00|124.73|122.73|125.62|123.62|125.81|123.81|122.95|120.95|0
1654504500000|2022-06-06 08:35:00|125.8|123.8|125.62|123.62|126.16|124.16|125.26|123.26|0
1654504800000|2022-06-06 08:40:00|125.44|123.44|125.43|123.43|125.61|123.61|124.54|122.54|0
1654505100000|2022-06-06 08:45:00|125.25|123.25|124.7|122.7|126.5|124.5|124.7|122.7|0
1654505400000|2022-06-06 08:50:00|124.61|122.61|123.44|121.44|125.96|123.96|123.26|121.26|0
1654505700000|2022-06-06 08:55:00|123.62|121.62|123.61|121.61|124.87|122.87|123.25|121.25|0
1654506000000|2022-06-06 09:00:00|123.79|121.79|124.86|122.86|125.4|123.4|123.43|121.43|0
1654506300000|2022-06-06 09:05:00|124.85|122.85|125.66|123.66|125.75|123.75|124.67|122.67|0
1654506600000|2022-06-06 09:10:00|125.75|123.75|125.38|123.38|126.1|124.1|125.38|123.38|0
1654506900000|2022-06-06 09:15:00|125.74|123.74|126.45|124.45|127|125|125.55|123.55|0
1654507200000|2022-06-06 09:20:00|126.63|124.63|126.8|124.8|127.35|125.35|126.36|124.36|0
1654507500000|2022-06-06 09:25:00|126.62|124.62|127.34|125.34|128.25|126.25|126.44|124.44|0
1654507800000|2022-06-06 09:30:00|127.52|125.52|127.88|125.88|128.61|126.61|127.34|125.34|0
1654508100000|2022-06-06 09:35:00|127.97|125.97|130.61|128.61|130.61|128.61|127.97|125.97|0
1654508400000|2022-06-06 09:40:00|130.7|128.7|130.97|128.97|131.53|129.53|129.32|127.32|0
1654508700000|2022-06-06 09:45:00|130.88|128.88|129.13|127.13|130.97|128.97|129.13|127.13|0
1654509000000|2022-06-06 09:50:00|129.22|127.22|130.58|128.58|130.77|128.77|128.94|126.94|0
1654509300000|2022-06-06 09:55:00|130.4|128.4|129.11|127.11|130.77|128.77|129.11|127.11|0
1654509600000|2022-06-06 10:00:00|129.29|127.29|127.83|125.83|129.66|127.66|127.1|125.1|0
1654509900000|2022-06-06 10:05:00|127.64|125.64|127.55|125.55|128.46|126.46|127.27|125.27|0
1654510200000|2022-06-06 10:10:00|127.45|125.45|127.63|125.63|128.18|126.18|127.09|125.09|0
1654510500000|2022-06-06 10:15:00|127.72|125.72|127.98|125.98|128.35|126.35|127.62|125.62|0
1654510800000|2022-06-06 10:20:00|127.8|125.8|126.89|124.89|128.16|126.16|126.52|124.52|0
1654511100000|2022-06-06 10:25:00|126.7|124.7|126.79|124.79|127.24|125.24|126.34|124.34|0
1654511400000|2022-06-06 10:30:00|126.7|124.7|126.14|124.14|127.42|125.42|125.79|123.79|0
1654511700000|2022-06-06 10:35:00|125.96|123.96|127.22|125.22|127.59|125.59|125.78|123.78|0
1654512000000|2022-06-06 10:40:00|127.04|125.04|126.76|124.76|127.13|125.13|126.67|124.67|0
1654512300000|2022-06-06 10:45:00|126.85|124.85|127.02|125.02|127.13|125.13|126.49|124.49|0
1654512600000|2022-06-06 10:50:00|126.94|124.94|125.93|123.93|127.2|125.2|125.75|123.75|0
1654512900000|2022-06-06 10:55:00|126.02|124.02|126.28|124.28|126.47|124.47|125.3|123.3|0
1654513200000|2022-06-06 11:00:00|126.1|124.1|127.73|125.73|128.1|126.1|126.1|124.1|0
1654513500000|2022-06-06 11:05:00|127.91|125.91|127.9|125.9|128.09|126.09|127.36|125.36|0
1654513800000|2022-06-06 11:10:00|127.81|125.81|128.07|126.07|128.08|126.08|127.53|125.53|0
1654514100000|2022-06-06 11:15:00|127.89|125.89|126.71|124.71|128.07|126.07|126.43|124.43|0
1654514400000|2022-06-06 11:20:00|126.61|124.61|125.34|123.34|127.15|125.15|125.16|123.16|0
1654514700000|2022-06-06 11:25:00|125.16|123.16|126.05|124.05|126.78|124.78|125.16|123.16|0
1654515000000|2022-06-06 11:30:00|126.15|124.15|126.23|124.23|126.59|124.59|124.97|122.97|0
1654515300000|2022-06-06 11:35:00|126.59|124.59|126.76|124.76|126.94|124.94|125.86|123.86|0
1654515600000|2022-06-06 11:40:00|126.67|124.67|128.12|126.12|128.21|126.21|126.67|124.67|0
1654515900000|2022-06-06 11:45:00|128.02|126.02|130.21|128.21|131.13|129.13|127.66|125.66|0
1654516200000|2022-06-06 11:50:00|130.31|128.31|128.47|126.47|130.95|128.95|127.64|125.64|0
1654516500000|2022-06-06 11:55:00|127.28|125.28|125.1|123.1|127.46|125.46|125.1|123.1|0
1654516800000|2022-06-06 12:00:00|124.74|122.74|125.99|123.99|126|124|124.74|122.74|0
1654517100000|2022-06-06 12:05:00|126.18|124.18|125.26|123.26|126.35|124.35|123.65|121.65|0
1654517400000|2022-06-06 12:10:00|125.08|123.08|124.54|122.54|125.26|123.26|124.1|122.1|0
1654517700000|2022-06-06 12:15:00|124.45|122.45|125.43|123.43|125.43|123.43|123.82|121.82|0
1654518000000|2022-06-06 12:20:00|125.34|123.34|127.59|125.59|128.05|126.05|125.34|123.34|0
1654518300000|2022-06-06 12:25:00|127.78|125.78|127.86|125.86|128.05|126.05|125.59|123.59|0
1654518600000|2022-06-06 12:30:00|127.76|125.76|126.13|124.13|127.76|125.76|125.77|123.77|0
1654518900000|2022-06-06 12:35:00|125.95|123.95|123.73|121.73|125.95|123.95|123.73|121.73|0
1654519200000|2022-06-06 12:40:00|123.91|121.91|124.61|122.61|125.51|123.51|123.73|121.73|0
1654519500000|2022-06-06 12:45:00|124.79|122.79|123.27|121.27|124.97|122.97|121.41|119.41|0
1654519800000|2022-06-06 12:50:00|123.36|121.36|124.96|122.96|125.68|123.68|122.82|120.82|0
1654520100000|2022-06-06 12:55:00|125.13|123.13|125.85|123.85|126.21|124.21|124.51|122.51|0
1654520400000|2022-06-06 13:00:00|125.67|123.67|125.48|123.48|126.57|124.57|125.3|123.3|0
1654520700000|2022-06-06 13:05:00|125.75|123.75|124.21|122.21|125.75|123.75|123.5|121.5|0
1654521000000|2022-06-06 13:10:00|124.39|122.39|124.2|122.2|124.57|122.57|123.13|121.13|0
1654521300000|2022-06-06 13:15:00|124.03|122.03|126.35|124.35|128.17|126.17|124.03|122.03|0
1654521600000|2022-06-06 13:20:00|126.53|124.53|127.61|125.61|128.7|126.7|126.17|124.17|0
1654521900000|2022-06-06 13:25:00|127.79|125.79|127.6|125.6|128.7|126.7|127.6|125.6|0
1654522200000|2022-06-06 13:30:00|126.61|124.61|128.14|126.14|131.07|129.07|124.18|122.18|0
1654522500000|2022-06-06 13:35:00|127.96|125.96|131.05|129.05|134.39|132.39|127.32|125.32|0
1654522800000|2022-06-06 13:40:00|130.69|128.69|127.58|125.58|132.53|130.53|122.55|120.55|0
1654523100000|2022-06-06 13:45:00|128.49|126.49|131.96|129.96|135.49|133.49|127.13|125.13|0
1654523400000|2022-06-06 13:50:00|131.77|129.77|130.57|128.57|134.55|132.55|129.56|127.56|0
1654523700000|2022-06-06 13:55:00|130.85|128.85|125.2|123.2|132.32|130.32|125.02|123.02|0
1654524000000|2022-06-06 14:00:00|123.95|121.95|117.59|115.59|125.2|123.2|116.72|114.72|0
1654524300000|2022-06-06 14:05:00|117.94|115.94|117|115|118.18|116.18|113.88|111.88|0
1654524600000|2022-06-06 14:10:00|116.65|114.65|115.94|113.94|117.87|115.87|115.08|113.08|0
1654524900000|2022-06-06 14:15:00|115.6|113.6|118.91|116.91|120.69|118.69|115.42|113.42|0
1654525200000|2022-06-06 14:20:00|119.62|117.62|119.61|117.61|120.68|118.68|117.68|115.68|0
1654525500000|2022-06-06 14:25:00|119.79|117.79|118.37|116.37|121.74|119.74|116.53|114.53|0
1654525800000|2022-06-06 14:30:00|117.67|115.67|116.96|114.96|119.6|117.6|116.08|114.08|0
1654526100000|2022-06-06 14:35:00|116.78|114.78|117.82|115.82|120.3|118.3|116.08|114.08|0
1654526400000|2022-06-06 14:40:00|117.12|115.12|117.11|115.11|121.18|119.18|116.07|114.07|0
1654526700000|2022-06-06 14:45:00|116.76|114.76|116.06|114.06|118.69|116.69|116.06|114.06|0
1654527000000|2022-06-06 14:50:00|116.23|114.23|119.38|117.38|119.56|117.56|114.49|112.49|0
1654527300000|2022-06-06 14:55:00|118.85|116.85|117.26|115.26|120.09|118.09|116.74|114.74|0
1654527600000|2022-06-06 15:00:00|117.09|115.09|118.66|116.66|119.01|117.01|114.65|112.65|0
1654527900000|2022-06-06 15:05:00|118.84|116.84|122.74|120.74|123.1|121.1|116.9|114.9|0
1654528200000|2022-06-06 15:10:00|123.28|121.28|129.09|127.09|130.94|128.94|123.28|121.28|0
1654528500000|2022-06-06 15:15:00|130.01|128.01|142.06|140.06|142.06|140.06|129.09|127.09|0
1654528800000|2022-06-06 15:20:00|142.44|140.44|140.72|138.72|143.01|141.01|138.64|136.64|0
1654529100000|2022-06-06 15:25:00|140.53|138.53|138.26|136.26|141.67|139.67|137.51|135.51|0
1654529400000|2022-06-06 15:30:00|138.82|136.82|139.76|137.76|140.52|138.52|136.76|134.76|0
1654529700000|2022-06-06 15:35:00|139.95|137.95|138.67|136.67|141.84|139.84|136.77|134.77|0
1654530000000|2022-06-06 15:40:00|139.23|137.23|133.77|131.77|139.61|137.61|133.39|131.39|0
1654530300000|2022-06-06 15:45:00|134.14|132.14|136.19|134.19|136.19|134.19|130.98|128.98|0
1654530600000|2022-06-06 15:50:00|136.57|134.57|135.25|133.25|137.32|135.32|133.57|131.57|0
1654530900000|2022-06-06 15:55:00|134.87|132.87|134.86|132.86|136.75|134.75|133.56|131.56|0
1654531200000|2022-06-06 16:00:00|135.24|133.24|146.12|144.12|148.27|146.27|134.68|132.68|0
1654531500000|2022-06-06 16:05:00|145.73|143.73|148.85|146.85|149.04|147.04|143.98|141.98|0
1654531800000|2022-06-06 16:10:00|149.04|147.04|151.4|149.4|152.99|150.99|148.26|146.26|0
1654532100000|2022-06-06 16:15:00|152.39|150.39|149.81|147.81|153.18|151.18|148.24|146.24|0
1654532400000|2022-06-06 16:20:00|150.01|148.01|152.57|150.57|152.57|150.57|148.05|146.05|0
1654532700000|2022-06-06 16:25:00|152.18|150.18|153.36|151.36|154.75|152.75|149.61|147.61|0
1654533000000|2022-06-06 16:30:00|153.56|151.56|150.88|148.88|157.36|155.36|150.78|148.78|0
1654533300000|2022-06-06 16:35:00|151.17|149.17|148.8|146.8|151.77|149.77|148.41|146.41|0
1654533600000|2022-06-06 16:40:00|148.61|146.61|147.92|145.92|149.98|147.98|146.84|144.84|0
1654533900000|2022-06-06 16:45:00|147.62|145.62|147.42|145.42|148.4|146.4|145.86|143.86|0
1654534200000|2022-06-06 16:50:00|148|146|147.41|145.41|151.15|149.15|147.41|145.41|0
1654534500000|2022-06-06 16:55:00|147.71|145.71|145.45|143.45|148.19|146.19|144.49|142.49|0
1654534800000|2022-06-06 17:00:00|145.26|143.26|149.16|147.16|149.16|147.16|145.26|143.26|0
1654535100000|2022-06-06 17:05:00|148.77|146.77|146.8|144.8|149.16|147.16|145.25|143.25|0
1654535400000|2022-06-06 17:10:00|146.22|144.22|148.93|146.93|151.11|149.11|146.22|144.22|0
1654535700000|2022-06-06 17:15:00|149.13|147.13|149.71|147.71|152.69|150.69|148.34|146.34|0
1654536000000|2022-06-06 17:20:00|150.11|148.11|148.91|146.91|152.69|150.69|147.34|145.34|0
1654536300000|2022-06-06 17:25:00|149.51|147.51|148.12|146.12|150.49|148.49|147.73|145.73|0
1654536600000|2022-06-06 17:30:00|148.51|146.51|146.15|144.15|149.3|147.3|145.37|143.37|0
1654536900000|2022-06-06 17:35:00|146.74|144.74|140.52|138.52|146.93|144.93|138.8|136.8|0
1654537200000|2022-06-06 17:40:00|140.14|138.14|137.65|135.65|140.71|138.71|136.13|134.13|0
1654537500000|2022-06-06 17:45:00|137.46|135.46|137.45|135.45|140.32|138.32|136.88|134.88|0
1654537800000|2022-06-06 17:50:00|136.88|134.88|136.11|134.11|137.83|135.83|134.61|132.61|0
1654538100000|2022-06-06 17:55:00|136.49|134.49|134.03|132.03|136.49|134.49|133.84|131.84|0
1654538400000|2022-06-06 18:00:00|133.84|131.84|134.59|132.59|135.91|133.91|133.84|131.84|0
1654538700000|2022-06-06 18:05:00|134.78|132.78|136.47|134.47|138.75|136.75|134.02|132.02|0
1654539000000|2022-06-06 18:10:00|136.66|134.66|138.36|136.36|138.36|136.36|135.71|133.71|0
1654539300000|2022-06-06 18:15:00|138.74|136.74|139.12|137.12|141.04|139.04|137.6|135.6|0
1654539600000|2022-06-06 18:20:00|139.69|137.69|145.69|143.69|147.65|145.65|139.31|137.31|0
1654539900000|2022-06-06 18:25:00|146.47|144.47|149.21|147.21|151|149|145.49|143.49|0
1654540200000|2022-06-06 18:30:00|150.6|148.6|149.01|147.01|151.2|149.2|147.83|145.83|0
1654540500000|2022-06-06 18:35:00|148.72|146.72|151.58|149.58|152.38|150.38|147.24|145.24|0
1654540800000|2022-06-06 18:40:00|151.38|149.38|148.01|146.01|151.88|149.88|147.42|145.42|0
1654541100000|2022-06-06 18:45:00|148.11|146.11|148.99|146.99|149.19|147.19|145.56|143.56|0
1654541400000|2022-06-06 18:50:00|149.98|147.98|149.18|147.18|156.57|154.57|148.78|146.78|0
1654541700000|2022-06-06 18:55:00|149.38|147.38|148.97|146.97|150.96|148.96|146.03|144.03|0
1654542000000|2022-06-06 19:00:00|149.57|147.57|149.27|147.27|151.35|149.35|146.22|144.22|0
1654542300000|2022-06-06 19:05:00|149.76|147.76|151.54|149.54|153.34|151.34|148.18|146.18|0
1654542600000|2022-06-06 19:10:00|151.94|149.94|152.13|150.13|154.32|152.32|150.35|148.35|0
1654542900000|2022-06-06 19:15:00|152.53|150.53|156.12|154.12|156.12|154.12|149.16|147.16|0
1654543200000|2022-06-06 19:20:00|156.52|154.52|154.71|152.71|159.34|157.34|152.71|150.71|0
1654543500000|2022-06-06 19:25:00|154.51|152.51|155.1|153.1|156.31|154.31|153.11|151.11|0
1654543800000|2022-06-06 19:30:00|155.3|153.3|154.69|152.69|156.3|154.3|152.3|150.3|0
1654544100000|2022-06-06 19:35:00|154.29|152.29|156.49|154.49|159.32|157.32|153.89|151.89|0
1654544400000|2022-06-06 19:40:00|156.89|154.89|149.32|147.32|158.1|156.1|149.32|147.32|0
1654544700000|2022-06-06 19:45:00|149.51|147.51|153.47|151.47|155.08|153.08|148.14|146.14|0
1654545000000|2022-06-06 19:50:00|153.67|151.67|145.52|143.52|153.67|151.67|145.52|143.52|0
1654545300000|2022-06-06 19:55:00|146.9|144.9|147.88|145.88|150.67|148.67|143.95|141.95|0
1654545600000|2022-06-06 20:00:00|149.27|147.27|150.46|148.46|151.07|149.07|148.08|146.08|0
1654545900000|2022-06-06 20:05:00|150.26|148.26|150.46|148.46|150.86|148.86|149.07|147.07|0
1654546200000|2022-06-06 20:10:00|150.26|148.26|150.85|148.85|151.06|149.06|149.06|147.06|0
1654546500000|2022-06-06 20:15:00|151.05|148.45|149.45|147.05|151.25|148.85|149.25|146.85|0
1654546800000|2022-06-06 20:20:00|149.65|147.25|149.34|146.94|149.65|147.25|148.84|146.44|0
1654547100000|2022-06-06 20:25:00|149.24|146.84|150.43|148.03|150.43|148.03|149.04|146.64|0
1654547400000|2022-06-06 20:30:00|150.13|147.73|148.43|146.03|150.23|147.83|148.23|145.83|0
1654547700000|2022-06-06 20:35:00|148.34|145.94|147.63|145.23|148.83|146.43|147.43|145.03|0
1654548000000|2022-06-06 20:40:00|147.73|145.33|147.82|145.42|148.22|145.82|147.63|145.23|0
1654548300000|2022-06-06 20:45:00|148.02|145.62|148.01|145.61|148.21|145.81|147.82|145.42|0
1654548600000|2022-06-06 20:50:00|147.62|145.22|146.82|144.42|148.01|145.61|146.62|144.22|0
1654548900000|2022-06-06 20:55:00|146.62|144.22|147.99|145.59|147.99|145.59|146.42|144.02|0
1654549200000|2022-06-06 21:00:00|147.87|145.47|147.64|145.24|148.05|145.65|147.64|145.24|0
1654549500000|2022-06-06 21:05:00|147.6|145.2|147.54|145.14|147.6|145.2|147.2|144.8|0
1654549800000|2022-06-06 21:10:00|147.29|144.89|147.71|145.31|148.52|146.12|147.26|144.86|0
1654550100000|2022-06-06 21:15:00|147.5|145.1|147.72|145.32|147.76|145.36|147.36|144.96|0
1654550400000|2022-06-06 21:20:00|147.76|145.36|147.92|145.52|148.07|145.67|147.53|145.13|0
1654550700000|2022-06-06 21:25:00|147.96|145.56|147.69|145.29|148.01|145.61|147.69|145.29|0
1654551000000|2022-06-06 21:30:00|147.66|145.26|148.49|146.09|148.49|146.09|147.65|145.25|0
1654551300000|2022-06-06 21:35:00|148.69|146.29|148.43|146.03|148.77|146.37|148.02|145.62|0
1654551600000|2022-06-06 21:40:00|148.28|145.88|148.01|145.61|148.28|145.88|148.01|145.61|0
1654551900000|2022-06-06 21:45:00|147.84|145.44|147.66|145.26|147.84|145.44|147.54|145.14|0
1654552200000|2022-06-06 21:50:00|147.86|145.46|147.65|145.25|147.86|145.46|147.65|145.25|0
1654552500000|2022-06-06 21:55:00|147.62|145.22|147.22|144.82|147.62|145.22|147.22|144.82|0
1654552800000|2022-06-06 22:00:00|148.02|145.62|147.42|145.02|148.11|145.71|145.84|143.44|0
1654553100000|2022-06-06 22:05:00|146.92|144.52|148.3|145.9|148.3|145.9|146.32|143.92|0
1654553400000|2022-06-06 22:10:00|148.1|145.7|147.3|144.9|148.5|146.1|147.01|144.61|0
1654553700000|2022-06-06 22:15:00|147.69|145.29|148.59|146.19|149.08|146.68|147.1|144.7|0
1654554000000|2022-06-06 22:20:00|148.48|146.08|150.17|147.77|150.37|147.97|148.48|146.08|0
1654554300000|2022-06-06 22:25:00|150.27|147.87|149.77|147.37|150.27|147.87|149.27|146.87|0
1654554600000|2022-06-06 22:30:00|149.86|147.46|150.86|148.46|151.06|148.66|149.46|147.06|0
1654554900000|2022-06-06 22:35:00|150.76|148.36|152.05|149.65|152.66|150.26|149.85|147.45|0
1654555200000|2022-06-06 22:40:00|151.85|149.45|151.84|149.44|152.45|150.05|150.95|148.55|0
1654555500000|2022-06-06 22:45:00|151.64|149.24|151.04|148.64|151.84|149.44|150.24|147.84|0
1654555800000|2022-06-06 22:50:00|150.94|148.54|151.23|148.83|151.43|149.03|150.03|147.63|0
1654556100000|2022-06-06 22:55:00|151.43|149.03|151.42|149.02|152.23|149.83|151.33|148.93|0
1654556400000|2022-06-06 23:00:00|151.33|148.93|150.92|148.52|152.02|149.62|150.81|148.41|0
1654556700000|2022-06-06 23:05:00|150.81|148.41|149.61|147.21|151.01|148.61|149.61|147.21|0
1654557000000|2022-06-06 23:10:00|149.81|147.41|149.2|146.8|149.91|147.51|149|146.6|0
1654557300000|2022-06-06 23:15:00|149|146.6|149.19|146.79|149.4|147|149|146.6|0
1654557600000|2022-06-06 23:20:00|148.99|146.59|149.69|147.29|149.79|147.39|148.99|146.59|0
1654557900000|2022-06-06 23:25:00|149.79|147.39|149.28|146.88|149.79|147.39|148.98|146.58|0
1654558200000|2022-06-06 23:30:00|148.98|146.58|149.37|146.97|149.37|146.97|148.97|146.57|0
1654558500000|2022-06-06 23:35:00|149.17|146.77|149.57|147.17|149.97|147.57|148.97|146.57|0
1654558800000|2022-06-06 23:40:00|149.77|147.37|149.16|146.76|150.16|147.76|149.16|146.76|0
1654559100000|2022-06-06 23:45:00|148.96|146.56|146.37|143.97|149.16|146.76|146.37|143.97|0
1654559400000|2022-06-06 23:50:00|146.17|143.77|146.17|143.77|146.87|144.47|145.18|142.78|0
1654559700000|2022-06-06 23:55:00|146.27|143.87|147.35|144.95|147.35|144.95|145.37|142.97|0
1654560000000|2022-06-07 00:00:00|147.15|144.75|152.85|150.45|153.05|150.65|147.15|144.75|0
1654560300000|2022-06-07 00:05:00|153.14|150.74|154.46|152.06|154.76|152.36|152.94|150.54|0
1654560600000|2022-06-07 00:10:00|154.55|152.15|155.56|153.16|155.97|153.57|154.35|151.95|0
1654560900000|2022-06-07 00:15:00|155.36|152.96|154.54|152.14|156.78|154.38|154.04|151.64|0
1654561200000|2022-06-07 00:20:00|155.05|152.65|156.77|154.37|157.08|154.68|154.74|152.34|0
1654561500000|2022-06-07 00:25:00|156.97|154.57|156.46|154.06|157.58|155.18|156.35|153.95|0
1654561800000|2022-06-07 00:30:00|156.35|153.95|160.17|157.77|160.58|158.18|156.35|153.95|0
1654562100000|2022-06-07 00:35:00|159.15|156.75|157.11|154.71|159.55|157.15|157.11|154.71|0
1654562400000|2022-06-07 00:40:00|156.9|154.5|156.69|154.29|157.92|155.52|156.69|154.29|0
1654562700000|2022-06-07 00:45:00|156.9|154.5|157.09|154.69|158.32|155.92|156.69|154.29|0
1654563000000|2022-06-07 00:50:00|156.89|154.49|158.62|156.22|158.92|156.52|156.48|154.08|0
1654563300000|2022-06-07 00:55:00|157.7|155.3|157.59|155.19|158.3|155.9|157.09|154.69|0
1654563600000|2022-06-07 01:00:00|157.49|155.09|155.05|152.65|157.69|155.29|155.05|152.65|0
1654563900000|2022-06-07 01:05:00|155.25|152.85|155.45|153.05|155.65|153.25|154.04|151.64|0
1654564200000|2022-06-07 01:10:00|155.24|152.84|156.45|154.05|156.86|154.46|154.84|152.44|0
1654564500000|2022-06-07 01:15:00|156.65|154.25|154.62|152.22|156.96|154.56|153.93|151.53|0
1654564800000|2022-06-07 01:20:00|154.53|152.13|156.23|153.83|156.64|154.24|154.53|152.13|0
1654565100000|2022-06-07 01:25:00|156.44|154.04|169.24|166.84|171.64|169.24|156.44|154.04|0
1654565400000|2022-06-07 01:30:00|168.82|166.42|166.88|164.48|170.69|168.29|166.57|164.17|0
1654565700000|2022-06-07 01:35:00|166.78|164.38|165.38|162.98|167.46|165.06|164.56|162.16|0
1654566000000|2022-06-07 01:40:00|165.59|163.19|162.7|160.3|166|163.6|162.7|160.3|0
1654566300000|2022-06-07 01:45:00|162.49|160.09|162.28|159.88|163.52|161.12|161.46|159.06|0
1654566600000|2022-06-07 01:50:00|162.48|160.08|162.89|160.49|163.2|160.8|162.18|159.78|0
1654566900000|2022-06-07 01:55:00|163.09|160.69|163.7|161.3|165.36|162.96|162.89|160.49|0
1654567200000|2022-06-07 02:00:00|163.5|161.1|164.32|161.92|164.73|162.33|162.68|160.28|0
1654567500000|2022-06-07 02:05:00|164.22|161.82|167.21|164.81|167.21|164.81|163.49|161.09|0
1654567800000|2022-06-07 02:10:00|167|164.6|168.14|165.74|168.45|166.05|167|164.6|0
1654568100000|2022-06-07 02:15:00|168.03|165.63|168.03|165.63|168.45|166.05|166.78|164.38|0
1654568400000|2022-06-07 02:20:00|167.82|165.42|165.94|163.54|167.93|165.53|165.53|163.13|0
1654568700000|2022-06-07 02:25:00|165.84|163.44|166.97|164.57|167.08|164.68|165.53|163.13|0
1654569000000|2022-06-07 02:30:00|166.87|164.47|167.8|165.4|168.01|165.61|166.55|164.15|0
1654569300000|2022-06-07 02:35:00|167.59|165.19|167.69|165.29|168|165.6|166.96|164.56|0
1654569600000|2022-06-07 02:40:00|167.79|165.39|168.1|165.7|168.21|165.81|167.58|165.18|0
1654569900000|2022-06-07 02:45:00|168.2|165.8|169.03|166.63|169.77|167.37|168.2|165.8|0
1654570200000|2022-06-07 02:50:00|169.14|166.74|168.4|166|169.24|166.84|168.19|165.79|0
1654570500000|2022-06-07 02:55:00|168.61|166.21|168.6|166.2|169.65|167.25|168.39|165.99|0
1654570800000|2022-06-07 03:00:00|168.5|166.1|167.91|165.51|168.81|166.41|167.49|165.09|0
1654571100000|2022-06-07 03:05:00|167.7|165.3|168.97|166.57|168.97|166.57|167.7|165.3|0
1654571400000|2022-06-07 03:10:00|168.76|166.36|167.51|165.11|168.76|166.36|167.09|164.69|0
1654571700000|2022-06-07 03:15:00|167.3|164.9|164.4|162|167.51|165.11|163.99|161.59|0
1654572000000|2022-06-07 03:20:00|164.81|162.41|163.16|160.76|164.81|162.41|163.16|160.76|0
1654572300000|2022-06-07 03:25:00|163.36|160.96|163.77|161.37|163.77|161.37|162.13|159.73|0
1654572600000|2022-06-07 03:30:00|163.67|161.27|163.96|161.56|164.17|161.77|163.56|161.16|0
1654572900000|2022-06-07 03:35:00|163.76|161.36|163.24|160.84|164.79|162.39|162.52|160.12|0
1654573200000|2022-06-07 03:40:00|163.34|160.94|162.92|160.52|163.75|161.35|162.72|160.32|0
1654573500000|2022-06-07 03:45:00|162.72|160.32|162.1|159.7|163.33|160.93|161.89|159.49|0
1654573800000|2022-06-07 03:50:00|162.2|159.8|161.68|159.28|163.12|160.72|161.48|159.08|0
1654574100000|2022-06-07 03:55:00|162.09|159.69|164.04|161.64|164.14|161.74|161.27|158.87|0
1654574400000|2022-06-07 04:00:00|163.83|161.43|165.06|162.66|165.58|163.18|163.83|161.43|0
1654574700000|2022-06-07 04:05:00|165.16|162.76|164.74|162.34|165.16|162.76|164.13|161.73|0
1654575000000|2022-06-07 04:10:00|164.95|162.55|164.53|162.13|164.95|162.55|164.32|161.92|0
1654575300000|2022-06-07 04:15:00|164.64|162.24|164.32|161.92|165.15|162.75|164.32|161.92|0
1654575600000|2022-06-07 04:20:00|164.52|162.12|163.49|161.09|164.52|162.12|163.28|160.88|0
1654575900000|2022-06-07 04:25:00|163.39|160.99|162.86|160.46|163.89|161.49|162.86|160.46|0
1654576200000|2022-06-07 04:30:00|163.07|160.67|168.23|165.83|168.44|166.04|162.86|160.46|0
1654576500000|2022-06-07 04:35:00|168.44|166.04|166.98|164.58|168.44|166.04|166.36|163.96|0
1654576800000|2022-06-07 04:40:00|166.88|164.48|167.18|164.78|167.71|165.31|166.77|164.37|0
1654577100000|2022-06-07 04:45:00|167.39|164.99|167.18|164.78|168.54|166.14|166.97|164.57|0
1654577400000|2022-06-07 04:50:00|167.38|164.98|167.38|164.98|167.59|165.19|166.45|164.05|0
1654577700000|2022-06-07 04:55:00|167.17|164.77|166.65|164.25|167.17|164.77|166.03|163.63|0
1654578000000|2022-06-07 05:00:00|166.54|164.14|166.12|163.72|166.95|164.55|165.5|163.1|0
1654578300000|2022-06-07 05:05:00|166.33|163.93|168.61|166.21|168.82|166.42|166.33|163.93|0
1654578600000|2022-06-07 05:10:00|168.81|166.41|169.64|167.24|170.06|167.66|167.98|165.58|0
1654578900000|2022-06-07 05:15:00|169.75|167.35|168.8|166.4|169.75|167.35|167.97|165.57|0
1654579200000|2022-06-07 05:20:00|169.01|166.61|171.52|169.12|172.15|169.75|167.87|165.47|0
1654579500000|2022-06-07 05:25:00|171.73|169.33|176.47|174.07|176.58|174.18|171.62|169.22|0
1654579800000|2022-06-07 05:30:00|176.26|173.86|174.5|172.1|176.26|173.86|173.66|171.26|0
1654580100000|2022-06-07 05:35:00|174.29|171.89|174.82|172.42|175.77|173.37|173.44|171.04|0
1654580400000|2022-06-07 05:40:00|174.92|172.52|173.85|171.45|174.92|172.52|172.8|170.4|0
1654580700000|2022-06-07 05:45:00|173.64|171.24|173.64|171.24|175.12|172.72|172.58|170.18|0
1654581000000|2022-06-07 05:50:00|173.42|171.02|173.42|171.02|174.06|171.66|172.58|170.18|0
1654581300000|2022-06-07 05:55:00|173.21|170.81|174.68|172.28|174.89|172.49|172.15|169.75|0
1654581600000|2022-06-07 06:00:00|174.05|171.65|167.74|165.34|174.26|171.86|166.91|164.51|0
1654581900000|2022-06-07 06:05:00|167.11|164.71|169.19|166.79|169.61|167.21|167.11|164.71|0
1654582200000|2022-06-07 06:10:00|169.4|167|168.14|165.74|169.4|167|168.14|165.74|0
1654582500000|2022-06-07 06:15:00|168.04|165.64|167.51|165.11|168.35|165.95|166.68|164.28|0
1654582800000|2022-06-07 06:20:00|167.41|165.01|167.92|165.52|168.45|166.05|166.26|163.86|0
1654583100000|2022-06-07 06:25:00|167.71|165.31|165.63|163.23|168.45|166.05|165.63|163.23|0
1654583400000|2022-06-07 06:30:00|165.42|163.02|166.87|164.47|167.08|164.68|164.38|161.98|0
1654583700000|2022-06-07 06:35:00|166.66|164.26|167.49|165.09|167.9|165.5|166.24|163.84|0
1654584000000|2022-06-07 06:40:00|167.28|164.88|168.31|165.91|168.31|165.91|166.03|163.63|0
1654584300000|2022-06-07 06:45:00|168.1|165.7|168.73|166.33|171.24|168.84|168.1|165.7|0
1654584600000|2022-06-07 06:50:00|169.14|166.74|168.3|165.9|169.14|166.74|166.64|164.24|0
1654584900000|2022-06-07 06:55:00|168.93|166.53|168.5|166.1|170.08|167.68|168.5|166.1|0
1654585200000|2022-06-07 07:00:00|168.71|166.31|168.08|165.68|168.71|166.31|164.65|162.25|0
1654585500000|2022-06-07 07:05:00|167.88|165.88|164.65|162.65|169.03|167.03|164.65|162.65|0
1654585800000|2022-06-07 07:10:00|164.96|162.96|161.44|159.44|165.58|163.58|161.14|159.14|0
1654586100000|2022-06-07 07:15:00|161.03|159.03|165.03|163.03|165.34|163.34|158.57|156.57|0
1654586400000|2022-06-07 07:20:00|165.44|163.44|163.77|161.77|166.15|164.15|163.26|161.26|0
1654586700000|2022-06-07 07:25:00|163.46|161.46|163.04|161.04|164.49|162.49|161.39|159.39|0
1654587000000|2022-06-07 07:30:00|163.15|161.15|161.8|159.8|163.15|161.15|159.34|157.34|0
1654587300000|2022-06-07 07:35:00|162.11|160.11|165.09|163.09|165.1|163.1|161.39|159.39|0
1654587600000|2022-06-07 07:40:00|165.3|163.3|162.4|160.4|165.3|163.3|161.58|159.58|0
1654587900000|2022-06-07 07:45:00|162.61|160.61|160.24|158.24|162.61|160.61|157.89|155.89|0
1654588200000|2022-06-07 07:50:00|160.14|158.14|160.85|158.85|161.47|159.47|159.11|157.11|0
1654588500000|2022-06-07 07:55:00|160.95|158.95|161.76|159.76|161.97|159.97|159.51|157.51|0
1654588800000|2022-06-07 08:00:00|161.56|159.56|160.12|158.12|162.59|160.59|159.5|157.5|0
1654589100000|2022-06-07 08:05:00|159.91|157.91|159.29|157.29|160.22|158.22|157.66|155.66|0
1654589400000|2022-06-07 08:10:00|158.99|156.99|160|158|160.62|158.62|158.68|156.68|0
1654589700000|2022-06-07 08:15:00|159.9|157.9|160.92|158.92|162.56|160.56|159.8|157.8|0
1654590000000|2022-06-07 08:20:00|160.51|158.51|160.29|158.29|161.73|159.73|159.68|157.68|0
1654590300000|2022-06-07 08:25:00|160.5|158.5|160.9|158.9|160.91|158.91|158.65|156.65|0
1654590600000|2022-06-07 08:30:00|160.8|158.8|159.77|157.77|161.31|159.31|159.05|157.05|0
1654590900000|2022-06-07 08:35:00|159.67|157.67|156.4|154.4|160.08|158.08|156.2|154.2|0
1654591200000|2022-06-07 08:40:00|156.2|154.2|158.02|156.02|158.84|156.84|156.2|154.2|0
1654591500000|2022-06-07 08:45:00|157.61|155.61|158.62|156.62|158.83|156.83|157.41|155.41|0
1654591800000|2022-06-07 08:50:00|158.73|156.73|158.82|156.82|159.64|157.64|158.41|156.41|0
1654592100000|2022-06-07 08:55:00|159.02|157.02|158.81|156.81|159.43|157.43|158.2|156.2|0
1654592400000|2022-06-07 09:00:00|159.12|157.12|161.27|159.27|161.27|159.27|158|156|0
1654592700000|2022-06-07 09:05:00|161.06|159.06|161.88|159.88|162.91|160.91|160.65|158.65|0
1654593000000|2022-06-07 09:10:00|162.08|160.08|163.52|161.52|163.73|161.73|161.67|159.67|0
1654593300000|2022-06-07 09:15:00|163.42|161.42|161.25|159.25|164.35|162.35|161.25|159.25|0
1654593600000|2022-06-07 09:20:00|161.56|159.56|160.21|158.21|161.66|159.66|160.01|158.01|0
1654593900000|2022-06-07 09:25:00|160.32|158.32|158.98|156.98|160.32|158.32|158.37|156.37|0
1654594200000|2022-06-07 09:30:00|158.88|156.88|158.36|156.36|159.18|157.18|157.54|155.54|0
1654594500000|2022-06-07 09:35:00|158.26|156.26|160.19|158.19|160.19|158.19|157.95|155.95|0
1654594800000|2022-06-07 09:40:00|160.4|158.4|162.55|160.55|162.86|160.86|160.4|158.4|0
1654595100000|2022-06-07 09:45:00|162.65|160.65|163.06|161.06|163.48|161.48|162.44|160.44|0
1654595400000|2022-06-07 09:50:00|163.27|161.27|164.09|162.09|164.3|162.3|163.06|161.06|0
1654595700000|2022-06-07 09:55:00|164.29|162.29|164.08|162.08|164.5|162.5|162.64|160.64|0
1654596000000|2022-06-07 10:00:00|164.29|162.29|162.83|160.83|164.29|162.29|162.63|160.63|0
1654596300000|2022-06-07 10:05:00|163.04|161.04|162.73|160.73|163.24|161.24|162.62|160.62|0
1654596600000|2022-06-07 10:10:00|162.83|160.83|163.03|161.03|163.23|161.23|162.62|160.62|0
1654596900000|2022-06-07 10:15:00|163.13|161.13|169.37|167.37|169.48|167.48|163.03|161.03|0
1654597200000|2022-06-07 10:20:00|169.69|167.69|169.97|167.97|171.79|169.79|168.64|166.64|0
1654597500000|2022-06-07 10:25:00|169.76|167.76|168.79|166.79|170.05|168.05|167.12|165.12|0
1654597800000|2022-06-07 10:30:00|168.69|166.69|165.66|163.66|168.79|166.79|165.25|163.25|0
1654598100000|2022-06-07 10:35:00|165.45|163.45|163.9|161.9|165.97|163.97|163.38|161.38|0
1654598400000|2022-06-07 10:40:00|163.79|161.79|166.38|164.38|166.38|164.38|163.58|161.58|0
1654598700000|2022-06-07 10:45:00|166.27|164.27|163.57|161.57|166.48|164.48|163.16|161.16|0
1654599000000|2022-06-07 10:50:00|163.36|161.36|163.35|161.35|164.19|162.19|162.12|160.12|0
1654599300000|2022-06-07 10:55:00|163.46|161.46|172.75|170.75|174.65|172.65|162.53|160.53|0
1654599600000|2022-06-07 11:00:00|173.17|171.17|169.22|167.22|173.17|171.17|168.54|166.54|0
1654599900000|2022-06-07 11:05:00|169.63|167.63|175.92|173.92|176.13|174.13|169.01|167.01|0
1654600200000|2022-06-07 11:10:00|176.55|174.55|182.6|180.6|184.1|182.1|176.34|174.34|0
1654600500000|2022-06-07 11:15:00|182.71|180.71|177.82|175.82|183.45|181.45|177.5|175.5|0
1654600800000|2022-06-07 11:20:00|177.5|175.5|177.01|175.01|178.92|176.92|176.91|174.91|0
1654601100000|2022-06-07 11:25:00|177.12|175.12|174.89|172.89|178.39|176.39|174.04|172.04|0
1654601400000|2022-06-07 11:30:00|175.1|173.1|174.25|172.25|175.73|173.73|173.72|171.72|0
1654601700000|2022-06-07 11:35:00|174.14|172.14|174.03|172.03|174.88|172.88|173.4|171.4|0
1654602000000|2022-06-07 11:40:00|173.72|171.72|175.92|173.92|176.25|174.25|173.72|171.72|0
1654602300000|2022-06-07 11:45:00|176.03|174.03|174.13|172.13|176.03|174.03|174.02|172.02|0
1654602600000|2022-06-07 11:50:00|174.23|172.23|176.33|174.33|176.34|174.34|174.23|172.23|0
1654602900000|2022-06-07 11:55:00|176.12|174.12|175.27|173.27|176.87|174.87|174.85|172.85|0
1654603200000|2022-06-07 12:00:00|174.85|172.85|177.17|175.17|177.17|175.17|173.48|171.48|0
1654603500000|2022-06-07 12:05:00|177.38|175.38|177.59|175.59|177.8|175.8|175.69|173.69|0
1654603800000|2022-06-07 12:10:00|177.7|175.7|177.58|175.58|178.86|176.86|176.53|174.53|0
1654604100000|2022-06-07 12:15:00|177.37|175.37|179.71|177.71|180.13|178.13|176.73|174.73|0
1654604400000|2022-06-07 12:20:00|179.49|177.49|176.3|174.3|179.71|177.71|175.24|173.24|0
1654604700000|2022-06-07 12:25:00|175.87|173.87|176.71|174.71|176.83|174.83|175.24|173.24|0
1654605000000|2022-06-07 12:30:00|176.5|174.5|176.28|174.28|181.4|179.4|176.07|174.07|0
1654605300000|2022-06-07 12:35:00|176.39|174.39|178.19|176.19|180.33|178.33|175.65|173.65|0
1654605600000|2022-06-07 12:40:00|178.4|176.4|177.76|175.76|180.54|178.54|177.55|175.55|0
1654605900000|2022-06-07 12:45:00|177.55|175.55|180.52|178.52|180.74|178.74|175.64|173.64|0
1654606200000|2022-06-07 12:50:00|180.74|178.74|181.53|179.53|181.96|179.96|178.6|176.6|0
1654606500000|2022-06-07 12:55:00|181.31|179.31|182.59|180.59|183.02|181.02|180.03|178.03|0
1654606800000|2022-06-07 13:00:00|182.92|180.92|180.66|178.66|183.02|181.02|180.45|178.45|0
1654607100000|2022-06-07 13:05:00|180.87|178.87|182.15|180.15|182.58|180.58|180.02|178.02|0
1654607400000|2022-06-07 13:10:00|181.94|179.94|184.29|182.29|185.48|183.48|181.51|179.51|0
1654607700000|2022-06-07 13:15:00|184.08|182.08|183|181|184.08|182.08|181.07|179.07|0
1654608000000|2022-06-07 13:20:00|182.9|180.9|182.35|180.35|183.43|181.43|181.07|179.07|0
1654608300000|2022-06-07 13:25:00|181.92|179.92|179.89|177.89|183.42|181.42|179.67|177.67|0
1654608600000|2022-06-07 13:30:00|179.99|177.99|170.52|168.52|183.69|181.69|169.89|167.89|0
1654608900000|2022-06-07 13:35:00|170.1|168.1|171.77|169.77|173.24|171.24|167.59|165.59|0
1654609200000|2022-06-07 13:40:00|171.35|169.35|168.42|166.42|173.24|171.24|167.58|165.58|0
1654609500000|2022-06-07 13:45:00|168|166|166.33|164.33|170.51|168.51|165.71|163.71|0
1654609800000|2022-06-07 13:50:00|166.12|164.12|163.43|161.43|166.95|164.95|159.34|157.34|0
1654610100000|2022-06-07 13:55:00|162.61|160.61|166.11|164.11|167.77|165.77|161.28|159.28|0
1654610400000|2022-06-07 14:00:00|165.8|163.8|161.77|159.77|168.4|166.4|161.06|159.06|0
1654610700000|2022-06-07 14:05:00|161.36|159.36|166.34|164.34|168.22|166.22|159.32|157.32|0
1654611000000|2022-06-07 14:10:00|165.72|163.72|168.84|166.84|171.36|169.36|164.27|162.27|0
1654611300000|2022-06-07 14:15:00|168.63|166.63|168.2|166.2|171.98|169.98|165.91|163.91|0
1654611600000|2022-06-07 14:20:00|167.58|165.58|163.21|161.21|169.67|167.67|159.72|157.72|0
1654611900000|2022-06-07 14:25:00|163.01|161.01|152.42|150.42|164.45|162.45|151.42|149.42|0
1654612200000|2022-06-07 14:30:00|151.62|149.62|146.25|144.25|153.63|151.63|145.77|143.77|0
1654612500000|2022-06-07 14:35:00|146.06|144.06|139.61|137.61|147.44|145.44|138.45|136.45|0
1654612800000|2022-06-07 14:40:00|139.8|137.8|138.36|136.36|141.16|139.16|136.08|134.08|0
1654613100000|2022-06-07 14:45:00|138.75|136.75|135.31|133.31|139.52|137.52|134.93|132.93|0
1654613400000|2022-06-07 14:50:00|135.12|133.12|136.06|134.06|138.35|136.35|134.74|132.74|0
1654613700000|2022-06-07 14:55:00|136.44|134.44|139.3|137.3|140.26|138.26|136.25|134.25|0
1654614000000|2022-06-07 15:00:00|138.92|136.92|140.83|138.83|141.22|139.22|136.81|134.81|0
1654614300000|2022-06-07 15:05:00|141.03|139.03|139.64|137.64|143.74|141.74|139.64|137.64|0
1654614600000|2022-06-07 15:10:00|140.22|138.22|137.32|135.32|140.6|138.6|136.18|134.18|0
1654614900000|2022-06-07 15:15:00|137.9|135.9|142.15|140.15|142.54|140.54|136.94|134.94|0
1654615200000|2022-06-07 15:20:00|141.56|139.56|146.47|144.47|146.47|144.47|140.59|138.59|0
1654615500000|2022-06-07 15:25:00|147.07|145.07|148.48|146.48|150.05|148.05|144.7|142.7|0
1654615800000|2022-06-07 15:30:00|148.28|146.28|149.07|147.07|151.28|149.28|148.07|146.07|0
1654616100000|2022-06-07 15:35:00|148.87|146.87|147.07|145.07|151.87|149.87|147.07|145.07|0
1654616400000|2022-06-07 15:40:00|147.27|145.27|148.76|146.76|149.66|147.66|147.07|145.07|0
1654616700000|2022-06-07 15:45:00|148.85|146.85|154.48|152.48|154.89|152.89|146.66|144.66|0
1654617000000|2022-06-07 15:50:00|154.68|152.68|153.66|151.66|155.5|153.5|151.04|149.04|0
1654617300000|2022-06-07 15:55:00|153.87|151.87|148.43|146.43|153.87|151.87|147.44|145.44|0
1654617600000|2022-06-07 16:00:00|147.64|145.64|149.82|147.82|150.63|148.63|146.64|144.64|0
1654617900000|2022-06-07 16:05:00|150.02|148.02|151.83|149.83|154.26|152.26|150.02|148.02|0
1654618200000|2022-06-07 16:10:00|151.42|149.42|150.44|148.44|152.63|150.63|150.01|148.01|0
1654618500000|2022-06-07 16:15:00|151.04|149.04|154.48|152.48|156.73|154.73|150.24|148.24|0
1654618800000|2022-06-07 16:20:00|154.89|152.89|153.25|151.25|155.7|153.7|152.65|150.65|0
1654619100000|2022-06-07 16:25:00|153.46|151.46|151.63|149.63|153.46|151.46|150.22|148.22|0
1654619400000|2022-06-07 16:30:00|151.42|149.42|148.2|146.2|153.25|151.25|147.4|145.4|0
1654619700000|2022-06-07 16:35:00|148|146|146.4|144.4|149.4|147.4|146.4|144.4|0
1654620000000|2022-06-07 16:40:00|146.2|144.2|144.6|142.6|146.2|144.2|141.84|139.84|0
1654620300000|2022-06-07 16:45:00|144.4|142.4|142.82|140.82|144.4|142.4|142.03|140.03|0
1654620600000|2022-06-07 16:50:00|142.62|140.62|141.63|139.63|145.38|143.38|140.85|138.85|0
1654620900000|2022-06-07 16:55:00|141.43|139.43|142.21|140.21|143.99|141.99|141.04|139.04|0
1654621200000|2022-06-07 17:00:00|142.01|140.01|139.46|137.46|143.98|141.98|139.07|137.07|0
1654621500000|2022-06-07 17:05:00|139.66|137.66|137.32|135.32|141.41|139.41|137.32|135.32|0
1654621800000|2022-06-07 17:10:00|136.93|134.93|136.92|134.92|138.87|136.87|136.35|134.35|0
1654622100000|2022-06-07 17:15:00|136.73|134.73|134.68|132.68|137.31|135.31|133.88|131.88|0
1654622400000|2022-06-07 17:20:00|134.88|132.88|135.47|133.47|136.05|134.05|132.97|130.97|0
1654622700000|2022-06-07 17:25:00|135.28|133.28|134.88|132.88|136.24|134.24|134.12|132.12|0
1654623000000|2022-06-07 17:30:00|133.73|131.73|134.97|132.97|136.42|134.42|133.34|131.34|0
1654623300000|2022-06-07 17:35:00|135.26|133.26|135.16|133.16|137.19|135.19|133.91|131.91|0
1654623600000|2022-06-07 17:40:00|134.87|132.87|135.44|133.44|137.38|135.38|134.87|132.87|0
1654623900000|2022-06-07 17:45:00|135.63|133.63|135.43|133.43|137.18|135.18|134.08|132.08|0
1654624200000|2022-06-07 17:50:00|135.24|133.24|136|134|136.39|134.39|133.31|131.31|0
1654624500000|2022-06-07 17:55:00|136.39|134.39|136.16|134.16|136.97|134.97|134.41|132.41|0
1654624800000|2022-06-07 18:00:00|135.87|133.87|133.62|131.62|137.14|135.14|133.43|131.43|0
1654625100000|2022-06-07 18:05:00|133.43|131.43|127.29|125.29|134.21|132.21|126.91|124.91|0
1654625400000|2022-06-07 18:10:00|126.91|124.91|125.26|123.26|127.9|125.9|124.89|122.89|0
1654625700000|2022-06-07 18:15:00|124.89|122.89|127.7|125.7|128.08|126.08|124.14|122.14|0
1654626000000|2022-06-07 18:20:00|127.89|125.89|126.93|124.93|128.45|126.45|126.75|124.75|0
1654626300000|2022-06-07 18:25:00|126.75|124.75|126.17|124.17|128.25|126.25|125.42|123.42|0
1654626600000|2022-06-07 18:30:00|125.98|123.98|123.36|121.36|126.92|124.92|122.62|120.62|0
1654626900000|2022-06-07 18:35:00|123.17|121.17|124.84|122.84|125.41|123.41|122.8|120.8|0
1654627200000|2022-06-07 18:40:00|124.47|122.47|130.7|128.7|131.85|129.85|124.28|122.28|0
1654627500000|2022-06-07 18:45:00|131.27|129.27|133|131|133.77|131.77|128.79|126.79|0
1654627800000|2022-06-07 18:50:00|132.8|130.8|130.68|128.68|133.38|131.38|130.11|128.11|0
1654628100000|2022-06-07 18:55:00|131.45|129.45|128.58|126.58|132.22|130.22|128.2|126.2|0
1654628400000|2022-06-07 19:00:00|128.39|126.39|125.36|123.36|129.15|127.15|124.8|122.8|0
1654628700000|2022-06-07 19:05:00|125.18|123.18|125.17|123.17|126.87|124.87|123.49|121.49|0
1654629000000|2022-06-07 19:10:00|124.79|122.79|126.1|124.1|127.61|125.61|123.67|121.67|0
1654629300000|2022-06-07 19:15:00|126.29|124.29|124.22|122.22|126.29|124.29|123.47|121.47|0
1654629600000|2022-06-07 19:20:00|124.03|122.03|123.46|121.46|124.77|122.77|121.98|119.98|0
1654629900000|2022-06-07 19:25:00|123.09|121.09|122.71|120.71|124.39|122.39|122.15|120.15|0
1654630200000|2022-06-07 19:30:00|123.08|121.08|118.79|116.79|123.83|121.83|118.61|116.61|0
1654630500000|2022-06-07 19:35:00|118.98|116.98|116.03|114.03|119.35|117.35|116.03|114.03|0
1654630800000|2022-06-07 19:40:00|115.85|113.85|116.39|114.39|117.86|115.86|115.12|113.12|0
1654631100000|2022-06-07 19:45:00|116.02|114.02|113.84|111.84|116.94|114.94|113.48|111.48|0
1654631400000|2022-06-07 19:50:00|113.48|111.48|112.93|110.93|115.28|113.28|112.04|110.04|0
1654631700000|2022-06-07 19:55:00|113.29|111.29|116|114|116|114|112.39|110.39|0
1654632000000|2022-06-07 20:00:00|115.45|113.45|119.11|117.11|120.23|118.23|115.45|113.45|0
1654632300000|2022-06-07 20:05:00|118.93|116.93|118.18|116.18|119.48|117.48|117.63|115.63|0
1654632600000|2022-06-07 20:10:00|118.37|116.37|118.36|116.36|118.37|116.37|117.81|115.81|0
1654632900000|2022-06-07 20:15:00|118.56|116.16|119.66|117.26|120.03|117.63|118.37|115.97|0
1654633200000|2022-06-07 20:20:00|119.47|117.07|119.65|117.25|120.21|117.81|118.55|116.15|0
1654633500000|2022-06-07 20:25:00|119.84|117.44|120.94|118.54|120.94|118.54|119.46|117.06|0
1654633800000|2022-06-07 20:30:00|120.76|118.36|120.56|118.16|121.69|119.29|120.56|118.16|0
1654634100000|2022-06-07 20:35:00|120.75|118.35|120.84|118.44|121.12|118.72|120.37|117.97|0
1654634400000|2022-06-07 20:40:00|120.74|118.34|121.66|119.26|122.04|119.64|120.18|117.78|0
1654634700000|2022-06-07 20:45:00|121.76|119.36|121.84|119.44|121.85|119.45|120.91|118.51|0
1654635000000|2022-06-07 20:50:00|121.66|119.26|121.83|119.43|122.78|120.38|121.47|119.07|0
1654635300000|2022-06-07 20:55:00|122.21|119.81|121.74|119.34|122.39|119.99|121.46|119.06|0
1654635600000|2022-06-07 21:00:00|122.03|119.63|122.15|119.75|122.45|120.05|121.96|119.56|0
1654635900000|2022-06-07 21:05:00|122.1|119.7|122.15|119.75|122.2|119.8|121.98|119.58|0
1654636200000|2022-06-07 21:10:00|122.12|119.72|121.94|119.54|122.12|119.72|121.94|119.54|0
1654636500000|2022-06-07 21:15:00|121.97|119.57|121.85|119.45|122.16|119.76|121.83|119.43|0
1654636800000|2022-06-07 21:20:00|121.8|119.4|121.71|119.31|121.85|119.45|121.68|119.28|0
1654637100000|2022-06-07 21:25:00|121.93|119.53|121.78|119.38|122.32|119.92|121.78|119.38|0
1654637400000|2022-06-07 21:30:00|121.65|119.25|121.23|118.83|121.7|119.3|121.15|118.75|0
1654637700000|2022-06-07 21:35:00|121.09|118.69|120.84|118.44|121.09|118.69|120.63|118.23|0
1654638000000|2022-06-07 21:40:00|120.92|118.52|121.21|118.81|121.35|118.95|120.92|118.52|0
1654638300000|2022-06-07 21:45:00|121.18|118.78|121.15|118.75|121.32|118.92|121.15|118.75|0
1654638600000|2022-06-07 21:50:00|121.26|118.86|121.01|118.61|121.26|118.86|121.01|118.61|0
1654638900000|2022-06-07 21:55:00|120.95|118.55|120.94|118.54|121.06|118.66|120.94|118.54|0
1654639200000|2022-06-07 22:00:00|122.01|119.61|119.58|117.18|122.01|119.61|118.93|116.53|0
1654639500000|2022-06-07 22:05:00|119.85|117.45|120.4|118|121.15|118.75|119.85|117.45|0
1654639800000|2022-06-07 22:10:00|120.31|117.91|118.54|116.14|120.4|118|117.81|115.41|0
1654640100000|2022-06-07 22:15:00|118.36|115.96|119.09|116.69|119.65|117.25|118.27|115.87|0
1654640400000|2022-06-07 22:20:00|119.18|116.78|119.64|117.24|120.38|117.98|119.18|116.78|0
1654640700000|2022-06-07 22:25:00|119.45|117.05|119.63|117.23|120.38|117.98|118.71|116.31|0
1654641000000|2022-06-07 22:30:00|119.44|117.04|120.36|117.96|120.36|117.96|119.44|117.04|0
1654641300000|2022-06-07 22:35:00|120.18|117.78|121.1|118.7|121.29|118.89|119.8|117.4|0
1654641600000|2022-06-07 22:40:00|120.91|118.51|119.79|117.39|120.91|118.51|119.79|117.39|0
1654641900000|2022-06-07 22:45:00|119.97|117.57|121.08|118.68|121.27|118.87|119.6|117.2|0
1654642200000|2022-06-07 22:50:00|120.9|118.5|120.33|117.93|121.45|119.05|120.14|117.74|0
1654642500000|2022-06-07 22:55:00|120.14|117.74|120.32|117.92|120.88|118.48|120.14|117.74|0
1654642800000|2022-06-07 23:00:00|120.14|117.74|119.76|117.36|120.32|117.92|119.76|117.36|0
1654643100000|2022-06-07 23:05:00|119.75|117.35|119.75|117.35|119.84|117.44|119.38|116.98|0
1654643400000|2022-06-07 23:10:00|119.56|117.16|120.3|117.9|120.3|117.9|119.56|117.16|0
1654643700000|2022-06-07 23:15:00|120.11|117.71|119.36|116.96|120.11|117.71|119.36|116.96|0
1654644000000|2022-06-07 23:20:00|119.54|117.14|119.54|117.14|120.1|117.7|119.35|116.95|0
1654644300000|2022-06-07 23:25:00|119.35|116.95|119.53|117.13|119.53|117.13|118.61|116.21|0
1654644600000|2022-06-07 23:30:00|119.34|116.94|121.57|119.17|121.57|119.17|119.16|116.76|0
1654644900000|2022-06-07 23:35:00|121.76|119.36|121.75|119.35|121.94|119.54|120.63|118.23|0
1654645200000|2022-06-07 23:40:00|121.85|119.45|123.53|121.13|124.01|121.61|121.56|119.16|0
1654645500000|2022-06-07 23:45:00|123.43|121.03|124.75|122.35|124.75|122.35|123.05|120.65|0
1654645800000|2022-06-07 23:50:00|124.94|122.54|124.36|121.96|125.13|122.73|123.71|121.31|0
1654646100000|2022-06-07 23:55:00|124.55|122.15|124.36|121.96|124.74|122.34|123.79|121.39|0
1654646400000|2022-06-08 00:00:00|124.17|121.77|123.78|121.38|125.49|123.09|122.28|119.88|0
1654646700000|2022-06-08 00:05:00|123.69|121.29|123.77|121.37|125.1|122.7|123.59|121.19|0
1654647000000|2022-06-08 00:10:00|123.68|121.28|122.07|119.67|123.96|121.56|121.79|119.39|0
1654647300000|2022-06-08 00:15:00|121.88|119.48|123.38|120.98|123.38|120.98|121.32|118.92|0
1654647600000|2022-06-08 00:20:00|123.57|121.17|124.36|121.96|125.88|123.48|123.19|120.79|0
1654647900000|2022-06-08 00:25:00|124.08|121.68|123.6|121.2|124.54|122.14|123.22|120.82|0
1654648200000|2022-06-08 00:30:00|123.41|121.01|122.09|119.69|123.41|121.01|121.9|119.5|0
1654648500000|2022-06-08 00:35:00|122.18|119.78|119.84|117.44|122.27|119.87|119.2|116.8|0
1654648800000|2022-06-08 00:40:00|119.76|117.36|119.65|117.25|119.84|117.44|118.46|116.06|0
1654649100000|2022-06-08 00:45:00|119.84|117.44|120.29|117.89|120.57|118.17|118.91|116.51|0
1654649400000|2022-06-08 00:50:00|120.38|117.98|119.26|116.86|120.57|118.17|119.26|116.86|0
1654649700000|2022-06-08 00:55:00|119.08|116.68|119.81|117.41|120.28|117.88|119.08|116.68|0
1654650000000|2022-06-08 01:00:00|119.35|116.95|119.62|117.22|119.72|117.32|118.7|116.3|0
1654650300000|2022-06-08 01:05:00|119.53|117.13|119.52|117.12|120.17|117.77|119.06|116.66|0
1654650600000|2022-06-08 01:10:00|119.61|117.21|119.23|116.83|119.98|117.58|119.23|116.83|0
1654650900000|2022-06-08 01:15:00|118.86|116.46|117.75|115.35|119.04|116.64|116.47|114.07|0
1654651200000|2022-06-08 01:20:00|117.56|115.16|118.94|116.54|119.77|117.37|117.38|114.98|0
1654651500000|2022-06-08 01:25:00|119.03|116.63|119.95|117.55|120.51|118.11|119.03|116.63|0
1654651800000|2022-06-08 01:30:00|119.76|117.36|118.37|115.97|120.13|117.73|117.17|114.77|0
1654652100000|2022-06-08 01:35:00|117.9|115.5|119|116.6|119.19|116.79|117.17|114.77|0
1654652400000|2022-06-08 01:40:00|118.91|116.51|118.25|115.85|119.28|116.88|117.89|115.49|0
1654652700000|2022-06-08 01:45:00|118.35|115.95|119.82|117.42|121.59|119.19|117.88|115.48|0
1654653000000|2022-06-08 01:50:00|119.54|117.14|119.07|116.67|119.91|117.51|118.61|116.21|0
1654653300000|2022-06-08 01:55:00|118.89|116.49|119.15|116.75|119.16|116.76|118.05|115.65|0
1654653600000|2022-06-08 02:00:00|118.97|116.57|118.22|115.82|118.97|116.57|118.04|115.64|0
1654653900000|2022-06-08 02:05:00|118.04|115.64|117.2|114.8|118.13|115.73|116.93|114.53|0
1654654200000|2022-06-08 02:10:00|117.29|114.89|117.65|115.25|118.21|115.81|116.74|114.34|0
1654654500000|2022-06-08 02:15:00|117.47|115.07|117.74|115.34|118.2|115.8|117.28|114.88|0
1654654800000|2022-06-08 02:20:00|117.64|115.24|118.19|115.79|118.56|116.16|117.46|115.06|0
1654655100000|2022-06-08 02:25:00|118.1|115.7|117.72|115.32|118.18|115.78|117.54|115.14|0
1654655400000|2022-06-08 02:30:00|117.63|115.23|117.8|115.4|118.54|116.14|117.62|115.22|0
1654655700000|2022-06-08 02:35:00|117.98|115.58|117.06|114.66|117.98|115.58|116.6|114.2|0
1654656000000|2022-06-08 02:40:00|116.87|114.47|117.78|115.38|117.97|115.57|116.51|114.11|0
1654656300000|2022-06-08 02:45:00|117.7|115.3|120.37|117.97|120.55|118.15|117.6|115.2|0
1654656600000|2022-06-08 02:50:00|120.28|117.88|120.55|118.15|120.55|118.15|119.8|117.4|0
1654656900000|2022-06-08 02:55:00|120.73|118.33|121.47|119.07|121.57|119.17|119.98|117.58|0
1654657200000|2022-06-08 03:00:00|121.66|119.26|121.19|118.79|121.84|119.44|120.9|118.5|0
1654657500000|2022-06-08 03:05:00|121.27|118.87|123.33|120.93|123.33|120.93|120.9|118.5|0
1654657800000|2022-06-08 03:10:00|123.24|120.84|124.08|121.68|124.46|122.06|122.95|120.55|0
1654658100000|2022-06-08 03:15:00|124.46|122.06|128.08|125.68|128.46|126.06|123.61|121.21|0
1654658400000|2022-06-08 03:20:00|127.89|125.49|126.74|124.34|128.46|126.06|126.36|123.96|0
1654658700000|2022-06-08 03:25:00|127.12|124.72|126.16|123.76|128.07|125.67|126.16|123.76|0
1654659000000|2022-06-08 03:30:00|126.35|123.95|127.48|125.08|127.67|125.27|125.39|122.99|0
1654659300000|2022-06-08 03:35:00|127.39|124.99|127.09|124.69|127.48|125.08|126.34|123.94|0
1654659600000|2022-06-08 03:40:00|127.19|124.79|127.85|125.45|128.42|126.02|127.09|124.69|0
1654659900000|2022-06-08 03:45:00|127.95|125.55|126.41|124.01|128.42|126.02|126.13|123.73|0
1654660200000|2022-06-08 03:50:00|126.31|123.91|127.26|124.86|127.55|125.15|126.31|123.91|0
1654660500000|2022-06-08 03:55:00|127.45|125.05|127.25|124.85|127.64|125.24|126.87|124.47|0
1654660800000|2022-06-08 04:00:00|127.44|125.04|127.72|125.32|128.01|125.61|127.06|124.66|0
1654661100000|2022-06-08 04:05:00|127.82|125.42|128|125.6|128.01|125.61|127.24|124.84|0
1654661400000|2022-06-08 04:10:00|127.72|125.32|127.42|125.02|128|125.6|127.42|125.02|0
1654661700000|2022-06-08 04:15:00|127.61|125.21|127.41|125.01|127.61|125.21|125.89|123.49|0
1654662000000|2022-06-08 04:20:00|127.32|124.92|125.88|123.48|127.32|124.92|125.31|122.91|0
1654662300000|2022-06-08 04:25:00|125.69|123.29|125.68|123.28|126.63|124.23|125.4|123|0
1654662600000|2022-06-08 04:30:00|125.49|123.09|125.96|123.56|126.63|124.23|125.3|122.9|0
1654662900000|2022-06-08 04:35:00|126.05|123.65|126.61|124.21|126.81|124.41|125.86|123.46|0
1654663200000|2022-06-08 04:40:00|126.42|124.02|126.32|123.92|126.71|124.31|126.03|123.63|0
1654663500000|2022-06-08 04:45:00|126.22|123.82|126.31|123.91|126.6|124.2|126.03|123.63|0
1654663800000|2022-06-08 04:50:00|126.41|124.01|129.08|126.68|129.08|126.68|126.41|124.01|0
1654664100000|2022-06-08 04:55:00|128.79|126.39|130.04|127.64|130.23|127.83|128.31|125.91|0
1654664400000|2022-06-08 05:00:00|130.23|127.83|128.01|125.61|130.23|127.83|127.91|125.51|0
1654664700000|2022-06-08 05:05:00|127.91|125.51|125.61|123.21|127.91|125.51|125.61|123.21|0
1654665000000|2022-06-08 05:10:00|125.8|123.4|125.03|122.63|125.8|123.4|124.85|122.45|0
1654665300000|2022-06-08 05:15:00|125.13|122.73|126.36|123.96|126.74|124.34|124.75|122.35|0
1654665600000|2022-06-08 05:20:00|126.74|124.34|126.73|124.33|127.12|124.72|125.02|122.62|0
1654665900000|2022-06-08 05:25:00|126.92|124.52|126.72|124.32|128.07|125.67|126.44|124.04|0
1654666200000|2022-06-08 05:30:00|127.01|124.61|123.87|121.47|127.01|124.61|123.49|121.09|0
1654666500000|2022-06-08 05:35:00|124.05|121.65|124.42|122.02|125.38|122.98|124.05|121.65|0
1654666800000|2022-06-08 05:40:00|124.61|122.21|124.04|121.64|124.61|122.21|122.54|120.14|0
1654667100000|2022-06-08 05:45:00|123.95|121.55|124.13|121.73|124.6|122.2|123.47|121.07|0
1654667400000|2022-06-08 05:50:00|124.03|121.63|124.12|121.72|124.4|122|123.64|121.24|0
1654667700000|2022-06-08 05:55:00|124.02|121.62|123.82|121.42|125.54|123.14|123.63|121.23|0
1654668000000|2022-06-08 06:00:00|124.01|121.61|124.95|122.55|125.15|122.75|123.82|121.42|0
1654668300000|2022-06-08 06:05:00|124.76|122.36|124.56|122.16|125.71|123.31|124|121.6|0
1654668600000|2022-06-08 06:10:00|124.75|122.35|126.88|124.48|126.88|124.48|124.75|122.35|0
1654668900000|2022-06-08 06:15:00|126.98|124.58|126.11|123.71|127.64|125.24|126.11|123.71|0
1654669200000|2022-06-08 06:20:00|126.02|123.62|122.72|120.32|126.3|123.9|122.53|120.13|0
1654669500000|2022-06-08 06:25:00|122.91|120.51|123.46|121.06|123.84|121.44|122.16|119.76|0
1654669800000|2022-06-08 06:30:00|123.27|120.87|121.95|119.55|123.46|121.06|121.4|119|0
1654670100000|2022-06-08 06:35:00|122.05|119.65|122.79|120.39|122.88|120.48|121.95|119.55|0
1654670400000|2022-06-08 06:40:00|122.88|120.48|123.62|121.22|124|121.6|122.31|119.91|0
1654670700000|2022-06-08 06:45:00|124|121.6|124.36|121.96|124.37|121.97|123.61|121.21|0
1654671000000|2022-06-08 06:50:00|124.18|121.78|125.87|123.47|125.87|123.47|123.61|121.21|0
1654671300000|2022-06-08 06:55:00|126.06|123.66|123.97|121.57|126.06|123.66|123.97|121.57|0
1654671600000|2022-06-08 07:00:00|124.91|122.51|127.94|125.54|128.52|126.12|124.45|122.05|0
1654671900000|2022-06-08 07:05:00|127.65|125.65|132.02|130.02|133.72|131.72|127.55|125.55|0
1654672200000|2022-06-08 07:10:00|132.41|130.41|130.86|128.86|133.77|131.77|130.47|128.47|0
1654672500000|2022-06-08 07:15:00|131.05|129.05|130.18|128.18|131.63|129.63|128.74|126.74|0
1654672800000|2022-06-08 07:20:00|130.27|128.27|130.26|128.26|132.2|130.2|129.69|127.69|0
1654673100000|2022-06-08 07:25:00|130.45|128.45|130.73|128.73|131.42|129.42|129.28|127.28|0
1654673400000|2022-06-08 07:30:00|130.82|128.82|129.85|127.85|131.2|129.2|129.47|127.47|0
1654673700000|2022-06-08 07:35:00|130.04|128.04|129.07|127.07|131.97|129.97|129.07|127.07|0
1654674000000|2022-06-08 07:40:00|128.88|126.88|127.73|125.73|128.88|126.88|126.97|124.97|0
1654674300000|2022-06-08 07:45:00|128.3|126.3|128.87|126.87|129.06|127.06|127.16|125.16|0
1654674600000|2022-06-08 07:50:00|128.77|126.77|128.47|126.47|129.06|127.06|126.58|124.58|0
1654674900000|2022-06-08 07:55:00|128.28|126.28|130|128|130|128|127.61|125.61|0
1654675200000|2022-06-08 08:00:00|130.38|128.38|129.22|127.22|131.15|129.15|128.27|126.27|0
1654675500000|2022-06-08 08:05:00|129.41|127.41|129.41|127.41|131.33|129.33|128.83|126.83|0
1654675800000|2022-06-08 08:10:00|129.21|127.21|129.4|127.4|130.08|128.08|128.06|126.06|0
1654676100000|2022-06-08 08:15:00|129.59|127.59|130.84|128.84|132.67|130.67|129.4|127.4|0
1654676400000|2022-06-08 08:20:00|130.74|128.74|128.04|126.04|131.51|129.51|127.66|125.66|0
1654676700000|2022-06-08 08:25:00|127.85|125.85|127.08|125.08|128.8|126.8|126.89|124.89|0
1654677000000|2022-06-08 08:30:00|126.89|124.89|126.5|124.5|127.65|125.65|126.5|124.5|0
1654677300000|2022-06-08 08:35:00|126.69|124.69|126.11|124.11|126.69|124.69|124.79|122.79|0
1654677600000|2022-06-08 08:40:00|126.3|124.3|125.83|123.83|127.06|125.06|125.83|123.83|0
1654677900000|2022-06-08 08:45:00|125.73|123.73|126.09|124.09|127.04|125.04|124.78|122.78|0
1654678200000|2022-06-08 08:50:00|126|124|125.52|123.52|127.8|125.8|124.95|122.95|0
1654678500000|2022-06-08 08:55:00|125.71|123.71|126.73|124.73|127.79|125.79|125.71|123.71|0
1654678800000|2022-06-08 09:00:00|126.82|124.82|128.15|126.15|128.25|126.25|126.24|124.24|0
1654679100000|2022-06-08 09:05:00|128.44|126.44|130.63|128.63|131.02|129.02|128.34|126.34|0
1654679400000|2022-06-08 09:10:00|130.44|128.44|128.7|126.7|131.4|129.4|127.94|125.94|0
1654679700000|2022-06-08 09:15:00|128.51|126.51|127.77|125.77|129.69|127.69|127.77|125.77|0
1654680000000|2022-06-08 09:20:00|127.87|125.87|128.05|126.05|128.15|126.15|127.01|125.01|0
1654680300000|2022-06-08 09:25:00|127.95|125.95|128.9|126.9|129.09|127.09|126.62|124.62|0
1654680600000|2022-06-08 09:30:00|128.71|126.71|127.75|125.75|129.09|127.09|126.8|124.8|0
1654680900000|2022-06-08 09:35:00|127.65|125.65|127.74|125.74|128.8|126.8|126.6|124.6|0
1654681200000|2022-06-08 09:40:00|127.84|125.84|126.4|124.4|128.79|126.79|125.64|123.64|0
1654681500000|2022-06-08 09:45:00|126.31|124.31|126.58|124.58|126.68|124.68|125.45|123.45|0
1654681800000|2022-06-08 09:50:00|126.77|124.77|126.86|124.86|127.15|125.15|125.82|123.82|0
1654682100000|2022-06-08 09:55:00|126.95|124.95|127.28|125.28|127.33|125.33|126.38|124.38|0
1654682400000|2022-06-08 10:00:00|127.47|125.47|128.89|126.89|130.14|128.14|127.47|125.47|0
1654682700000|2022-06-08 10:05:00|128.99|126.99|131.66|129.66|132.63|130.63|128.79|126.79|0
1654683000000|2022-06-08 10:10:00|131.95|129.95|132.03|130.03|132.23|130.23|130.5|128.5|0
1654683300000|2022-06-08 10:15:00|132.23|130.23|131.64|129.64|132.23|130.23|130.3|128.3|0
1654683600000|2022-06-08 10:20:00|131.55|129.55|131.25|129.25|132.02|130.02|130.48|128.48|0
1654683900000|2022-06-08 10:25:00|131.54|129.54|131.62|129.62|132.01|130.01|130.67|128.67|0
1654684200000|2022-06-08 10:30:00|131.82|129.82|132.39|130.39|132.78|130.78|131.24|129.24|0
1654684500000|2022-06-08 10:35:00|132.19|130.19|130.55|128.55|132.58|130.58|130.26|128.26|0
1654684800000|2022-06-08 10:40:00|130.64|128.64|130.16|128.16|130.83|128.83|129.49|127.49|0
1654685100000|2022-06-08 10:45:00|130.25|128.25|127.95|125.95|131.02|129.02|127.95|125.95|0
1654685400000|2022-06-08 10:50:00|127.76|125.76|125.29|123.29|129.38|127.38|125.1|123.1|0
1654685700000|2022-06-08 10:55:00|125.39|123.39|126.04|124.04|126.52|124.52|125.1|123.1|0
1654686000000|2022-06-08 11:00:00|126.14|124.14|127.17|125.17|127.93|125.93|126.14|124.14|0
1654686300000|2022-06-08 11:05:00|126.98|124.98|126.4|124.4|127.74|125.74|126.21|124.21|0
1654686600000|2022-06-08 11:10:00|126.59|124.59|123.56|121.56|126.78|124.78|123.38|121.38|0
1654686900000|2022-06-08 11:15:00|124.13|122.13|124.36|122.36|124.88|122.88|123.71|121.71|0
1654687200000|2022-06-08 11:20:00|124.45|122.45|124.63|122.63|125.3|123.3|123.89|121.89|0
1654687500000|2022-06-08 11:25:00|124.73|122.73|123.69|121.69|124.73|122.73|123.69|121.69|0
1654687800000|2022-06-08 11:30:00|122.85|120.85|121.25|119.25|123.5|121.5|120.51|118.51|0
1654688100000|2022-06-08 11:35:00|121.07|119.07|121.06|119.06|121.62|119.62|120.51|118.51|0
1654688400000|2022-06-08 11:40:00|121.24|119.24|122.82|120.82|123.29|121.29|121.24|119.24|0
1654688700000|2022-06-08 11:45:00|122.72|120.72|124.4|122.4|124.4|122.4|122.35|120.35|0
1654689000000|2022-06-08 11:50:00|124.59|122.59|125.52|123.52|125.72|123.72|124.59|122.59|0
1654689300000|2022-06-08 11:55:00|125.71|123.71|125.52|123.52|125.71|123.71|124.57|122.57|0
1654689600000|2022-06-08 12:00:00|125.51|123.51|126.07|124.07|127.22|125.22|125.32|123.32|0
1654689900000|2022-06-08 12:05:00|126.26|124.26|125.88|123.88|126.26|124.26|124.56|122.56|0
1654690200000|2022-06-08 12:10:00|125.31|123.31|124.92|122.92|126.25|124.25|123.42|121.42|0
1654690500000|2022-06-08 12:15:00|125.11|123.11|125.67|123.67|126.81|124.81|125.11|123.11|0
1654690800000|2022-06-08 12:20:00|125.86|123.86|128.99|126.99|129.08|127.08|125.67|123.67|0
1654691100000|2022-06-08 12:25:00|129.28|127.28|129.27|127.27|130.23|128.23|128.31|126.31|0
1654691400000|2022-06-08 12:30:00|129.65|127.65|132.83|130.83|134.29|132.29|129.46|127.46|0
1654691700000|2022-06-08 12:35:00|132.92|130.92|131.03|129.03|133.5|131.5|130.82|128.82|0
1654692000000|2022-06-08 12:40:00|131.22|129.22|129.3|127.3|133.15|131.15|129.3|127.3|0
1654692300000|2022-06-08 12:45:00|129.21|127.21|129.54|127.54|129.87|127.87|128.4|126.4|0
1654692600000|2022-06-08 12:50:00|129.74|127.74|132.03|130.03|132.61|130.61|128.59|126.59|0
1654692900000|2022-06-08 12:55:00|132.23|130.23|131.06|129.06|132.42|130.42|129.72|127.72|0
1654693200000|2022-06-08 13:00:00|131.25|129.25|132.97|130.97|134.93|132.93|131.06|129.06|0
1654693500000|2022-06-08 13:05:00|133.16|131.16|131.42|129.42|133.46|131.46|130.85|128.85|0
1654693800000|2022-06-08 13:10:00|132|130|130.74|128.74|133.06|131.06|130.26|128.26|0
1654694100000|2022-06-08 13:15:00|130.64|128.64|131.89|129.89|132.56|130.56|130.64|128.64|0
1654694400000|2022-06-08 13:20:00|131.98|129.98|131.59|129.59|132.75|130.75|131.01|129.01|0
1654694700000|2022-06-08 13:25:00|131.2|129.2|129.85|127.85|131.39|129.39|129.28|127.28|0
1654695000000|2022-06-08 13:30:00|129.66|127.66|134.08|132.08|139.37|137.37|129.66|127.66|0
1654695300000|2022-06-08 13:35:00|133.99|131.99|127.65|125.65|135.44|133.44|126.32|124.32|0
1654695600000|2022-06-08 13:40:00|127.46|125.46|130.71|128.71|131.69|129.69|127.46|125.46|0
1654695900000|2022-06-08 13:45:00|130.33|128.33|118.96|116.96|130.71|128.71|116.94|114.94|0
1654696200000|2022-06-08 13:50:00|118.77|116.77|116.02|114.02|120.43|118.43|115.66|113.66|0
1654696500000|2022-06-08 13:55:00|116.39|114.39|118.4|116.4|118.96|116.96|115.11|113.11|0
1654696800000|2022-06-08 14:00:00|118.03|116.03|119.53|117.53|124.19|122.19|117.67|115.67|0
1654697100000|2022-06-08 14:05:00|119.71|117.71|119.7|117.7|121.2|119.2|118.04|116.04|0
1654697400000|2022-06-08 14:10:00|120.45|118.45|131.86|129.86|132.05|130.05|120.45|118.45|0
1654697700000|2022-06-08 14:15:00|132.35|130.35|127.03|125.03|133.61|131.61|127.03|125.03|0
1654698000000|2022-06-08 14:20:00|126.46|124.46|120.98|118.98|126.46|124.46|120.79|118.79|0
1654698300000|2022-06-08 14:25:00|121.91|119.91|125.3|123.3|125.3|123.3|121.16|119.16|0
1654698600000|2022-06-08 14:30:00|125.21|123.21|120.59|118.59|126.82|124.82|119.47|117.47|0
1654698900000|2022-06-08 14:35:00|120.4|118.4|121.33|119.33|122.08|120.08|117.99|115.99|0
1654699200000|2022-06-08 14:40:00|121.14|119.14|124.98|122.98|128.35|126.35|118.9|116.9|0
1654699500000|2022-06-08 14:45:00|124.69|122.69|122.4|120.4|124.69|122.69|120.9|118.9|0
1654699800000|2022-06-08 14:50:00|122.03|120.03|122.58|120.58|123.92|121.92|120.52|118.52|0
1654700100000|2022-06-08 14:55:00|122.77|120.77|126.96|124.96|128.89|126.89|122.39|120.39|0
1654700400000|2022-06-08 15:00:00|126.58|124.58|127.53|125.53|130.24|128.24|126.19|124.19|0
1654700700000|2022-06-08 15:05:00|128.3|126.3|125.99|123.99|128.3|126.3|125.6|123.6|0
1654701000000|2022-06-08 15:10:00|125.79|123.79|121.04|119.04|127.33|125.33|120.85|118.85|0
1654701300000|2022-06-08 15:15:00|120.1|118.1|116.84|114.84|122.08|120.08|115.17|113.17|0
1654701600000|2022-06-08 15:20:00|116.47|114.47|119.07|117.07|119.44|117.44|115.91|113.91|0
1654701900000|2022-06-08 15:25:00|119.26|117.26|117.75|115.75|119.44|117.44|116.82|114.82|0
1654702200000|2022-06-08 15:30:00|117.66|115.66|117.37|115.37|118.86|116.86|115.89|113.89|0
1654702500000|2022-06-08 15:35:00|117.18|115.18|116.8|114.8|118.11|116.11|116.06|114.06|0
1654702800000|2022-06-08 15:40:00|116.62|114.62|121.86|119.86|122.24|120.24|114.4|112.4|0
1654703100000|2022-06-08 15:45:00|121.58|119.58|119.49|117.49|121.58|119.58|117.51|115.51|0
1654703400000|2022-06-08 15:50:00|119.39|117.39|118.81|116.81|119.77|117.77|117.32|115.32|0
1654703700000|2022-06-08 15:55:00|118.63|116.63|120.51|118.51|120.89|118.89|117.78|115.78|0
1654704000000|2022-06-08 16:00:00|120.32|118.32|118.61|116.61|122.03|120.03|116.36|114.36|0
1654704300000|2022-06-08 16:05:00|118.8|116.8|120.68|118.68|122.78|120.78|118.61|116.61|0
1654704600000|2022-06-08 16:10:00|120.3|118.3|119.35|117.35|121.06|119.06|118.97|116.97|0
1654704900000|2022-06-08 16:15:00|119.16|117.16|119.9|117.9|122|120|119.16|117.16|0
1654705200000|2022-06-08 16:20:00|119.53|117.53|124.67|122.67|126.02|124.02|119.34|117.34|0
1654705500000|2022-06-08 16:25:00|124.48|122.48|126.59|124.59|130.7|128.7|124.48|122.48|0
1654705800000|2022-06-08 16:30:00|126.79|124.79|132.67|130.67|134.46|132.46|126.59|124.59|0
1654706100000|2022-06-08 16:35:00|132.47|130.47|140.28|138.28|140.28|138.28|132.27|130.27|0
1654706400000|2022-06-08 16:40:00|140.48|138.48|144.77|142.77|144.77|142.77|138.66|136.66|0
1654706700000|2022-06-08 16:45:00|144.98|142.98|139.86|137.86|146.21|144.21|139.56|137.56|0
1654707000000|2022-06-08 16:50:00|140.06|138.06|139.74|137.74|140.88|138.88|138.68|136.68|0
1654707300000|2022-06-08 16:55:00|139.94|137.94|137.11|135.11|140.86|138.86|136.91|134.91|0
1654707600000|2022-06-08 17:00:00|136.91|134.91|142.57|140.57|143.8|141.8|136.91|134.91|0
1654707900000|2022-06-08 17:05:00|142.98|140.98|139.11|137.11|143.39|141.39|138.5|136.5|0
1654708200000|2022-06-08 17:10:00|139.31|137.31|140.52|138.52|143.38|141.38|138.7|136.7|0
1654708500000|2022-06-08 17:15:00|140.72|138.72|138.49|136.49|142.35|140.35|138.09|136.09|0
1654708800000|2022-06-08 17:20:00|138.29|136.29|141.12|139.12|141.52|139.52|138.29|136.29|0
1654709100000|2022-06-08 17:25:00|140.91|138.91|144.17|142.17|144.17|142.17|140.3|138.3|0
1654709400000|2022-06-08 17:30:00|144.59|142.59|149.13|147.13|150.91|148.91|143.97|141.97|0
1654709700000|2022-06-08 17:35:00|148.92|146.92|153.52|151.52|153.73|151.73|148.92|146.92|0
1654710000000|2022-06-08 17:40:00|153.73|151.73|146.21|144.21|153.73|151.73|145.8|143.8|0
1654710300000|2022-06-08 17:45:00|146.63|144.63|144.56|142.56|147.66|145.66|143.12|141.12|0
1654710600000|2022-06-08 17:50:00|144.35|142.35|145.89|143.89|148.27|146.27|143.43|141.43|0
1654710900000|2022-06-08 17:55:00|145.79|143.79|146.81|144.81|147.43|145.43|143.11|141.11|0
1654711200000|2022-06-08 18:00:00|147.23|145.23|145.54|143.54|147.23|145.23|142.75|140.75|0
1654711500000|2022-06-08 18:05:00|144.92|142.92|145.33|143.33|146.77|144.77|143.08|141.08|0
1654711800000|2022-06-08 18:10:00|145.12|143.12|145.32|143.32|148.42|146.42|143.68|141.68|0
1654712100000|2022-06-08 18:15:00|145.53|143.53|147.79|145.79|149.66|147.66|144.5|142.5|0
1654712400000|2022-06-08 18:20:00|148.21|146.21|147.58|145.58|149.87|147.87|145.72|143.72|0
1654712700000|2022-06-08 18:25:00|147.78|145.78|151.52|149.52|155.1|153.1|146.54|144.54|0
1654713000000|2022-06-08 18:30:00|151.94|149.94|153.19|151.19|153.4|151.4|148.4|146.4|0
1654713300000|2022-06-08 18:35:00|153.4|151.4|152.77|150.77|156.14|154.14|151.93|149.93|0
1654713600000|2022-06-08 18:40:00|152.56|150.56|147.14|145.14|152.56|150.56|146.31|144.31|0
1654713900000|2022-06-08 18:45:00|147.34|145.34|147.34|145.34|148.58|146.58|145.07|143.07|0
1654714200000|2022-06-08 18:50:00|147.13|145.13|149.82|147.82|149.82|147.82|146.51|144.51|0
1654714500000|2022-06-08 18:55:00|150.03|148.03|149.19|147.19|150.65|148.65|148.36|146.36|0
1654714800000|2022-06-08 19:00:00|149.4|147.4|151.06|149.06|153.37|151.37|149.39|147.39|0
1654715100000|2022-06-08 19:05:00|151.27|149.27|153.15|151.15|156.1|154.1|150.12|148.12|0
1654715400000|2022-06-08 19:10:00|153.57|151.57|147.51|145.51|153.99|151.99|146.68|144.68|0
1654715700000|2022-06-08 19:15:00|147.72|145.72|146.25|144.25|148.86|146.86|146.06|144.06|0
1654716000000|2022-06-08 19:20:00|146.46|144.46|141.49|139.49|146.87|144.87|140.88|138.88|0
1654716300000|2022-06-08 19:25:00|141.29|139.29|142.1|140.1|142.93|140.93|139.85|137.85|0
1654716600000|2022-06-08 19:30:00|141.69|139.69|139.43|137.43|143.75|141.75|138.42|136.42|0
1654716900000|2022-06-08 19:35:00|139.23|137.23|139.71|137.71|140.86|138.86|138.27|136.27|0
1654717200000|2022-06-08 19:40:00|139.91|137.91|141.97|139.97|142.59|140.59|139.71|137.71|0
1654717500000|2022-06-08 19:45:00|141.55|139.55|149.9|147.9|150.54|148.54|141.55|139.55|0
1654717800000|2022-06-08 19:50:00|149.27|147.27|148.84|146.84|151.59|149.59|144.66|142.66|0
1654718100000|2022-06-08 19:55:00|147.16|145.16|147.99|145.99|150.53|148.53|145.9|143.9|0
1654718400000|2022-06-08 20:00:00|147.15|145.15|149.19|147.19|149.62|147.62|146.53|144.53|0
1654718700000|2022-06-08 20:05:00|148.98|146.98|147.71|145.71|149.82|147.82|147.29|145.29|0
1654719000000|2022-06-08 20:10:00|147.92|145.92|144.97|142.97|147.92|145.92|144.97|142.97|0
1654719300000|2022-06-08 20:15:00|145.38|142.98|146.42|144.02|147.37|144.97|145.38|142.98|0
1654719600000|2022-06-08 20:20:00|146.63|144.23|145.78|143.38|146.84|144.44|145.37|142.97|0
1654719900000|2022-06-08 20:25:00|145.99|143.59|145.78|143.38|145.99|143.59|145.36|142.96|0
1654720200000|2022-06-08 20:30:00|145.68|143.28|145.14|142.74|145.78|143.38|144.72|142.32|0
1654720500000|2022-06-08 20:35:00|144.93|142.53|145.35|142.95|145.56|143.16|144.72|142.32|0
1654720800000|2022-06-08 20:40:00|145.55|143.15|146.18|143.78|146.39|143.99|145.55|143.15|0
1654721100000|2022-06-08 20:45:00|145.76|143.36|146.59|144.19|146.6|144.2|145.76|143.36|0
1654721400000|2022-06-08 20:50:00|146.38|143.98|146.06|143.66|146.59|144.19|145.12|142.72|0
1654721700000|2022-06-08 20:55:00|145.85|143.45|146.16|143.76|146.16|143.76|144.59|142.19|0
1654722000000|2022-06-08 21:00:00|145.72|143.32|145.59|143.19|146.14|143.74|145.5|143.1|0
1654722300000|2022-06-08 21:05:00|145.65|143.25|145.4|143|145.65|143.25|145.4|143|0
1654722600000|2022-06-08 21:10:00|145.37|142.97|145.25|142.85|145.37|142.97|145.25|142.85|0
1654722900000|2022-06-08 21:15:00|145.24|142.84|145.18|142.78|145.24|142.84|145.03|142.63|0
1654723200000|2022-06-08 21:20:00|145.1|142.7|145.41|143.01|145.66|143.26|145.1|142.7|0
1654723500000|2022-06-08 21:25:00|145.4|143|145.28|142.88|145.4|143|145.28|142.88|0
1654723800000|2022-06-08 21:30:00|145.31|142.91|145.91|143.51|145.91|143.51|145.31|142.91|0
1654724100000|2022-06-08 21:35:00|145.82|143.42|145.79|143.39|145.82|143.42|145.64|143.24|0
1654724400000|2022-06-08 21:40:00|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654724700000|2022-06-08 21:45:00|145.88|143.48|145.89|143.49|145.99|143.59|145.84|143.44|0
1654725000000|2022-06-08 21:50:00|145.72|143.32|145.64|143.24|145.74|143.34|145.53|143.13|0
1654725300000|2022-06-08 21:55:00|145.55|143.15|145.52|143.12|145.77|143.37|145.46|143.06|0
1654725600000|2022-06-08 22:00:00|146.08|143.68|148.28|145.88|148.28|145.88|145.76|143.36|0
1654725900000|2022-06-08 22:05:00|148.07|145.67|147.22|144.82|148.07|145.67|147.22|144.82|0
1654726200000|2022-06-08 22:10:00|147.33|144.93|147|144.6|147.64|145.24|146.79|144.39|0
1654726500000|2022-06-08 22:15:00|146.79|144.39|146.79|144.39|146.79|144.39|146.37|143.97|0
1654726800000|2022-06-08 22:20:00|146.58|144.18|146.99|144.59|147.2|144.8|146.15|143.75|0
1654727100000|2022-06-08 22:25:00|146.78|144.38|145.93|143.53|146.78|144.38|145.52|143.12|0
1654727400000|2022-06-08 22:30:00|145.72|143.32|145.09|142.69|145.72|143.32|144.68|142.28|0
1654727700000|2022-06-08 22:35:00|145.3|142.9|144.98|142.58|146.14|143.74|144.78|142.38|0
1654728000000|2022-06-08 22:40:00|144.67|142.27|144.87|142.47|145.08|142.68|144.66|142.26|0
1654728300000|2022-06-08 22:45:00|144.98|142.58|144.65|142.25|145.28|142.88|144.65|142.25|0
1654728600000|2022-06-08 22:50:00|144.86|142.46|144.02|141.62|144.86|142.46|144.02|141.62|0
1654728900000|2022-06-08 22:55:00|143.81|141.41|144.01|141.61|144.23|141.83|143.6|141.2|0
1654729200000|2022-06-08 23:00:00|144.22|141.82|144.01|141.61|144.43|142.03|143.39|140.99|0
1654729500000|2022-06-08 23:05:00|144.12|141.72|143.9|141.5|144.22|141.82|143.38|140.98|0
1654729800000|2022-06-08 23:10:00|144|141.6|143.37|140.97|144|141.6|143.37|140.97|0
1654730100000|2022-06-08 23:15:00|143.16|140.76|143.16|140.76|143.37|140.97|143.16|140.76|0
1654730400000|2022-06-08 23:20:00|143.15|140.75|143.56|141.16|143.57|141.17|142.94|140.54|0
1654730700000|2022-06-08 23:25:00|143.67|141.27|144.71|142.31|145.13|142.73|143.67|141.27|0
1654731000000|2022-06-08 23:30:00|144.81|142.41|143.55|141.15|144.81|142.41|142.93|140.53|0
1654731300000|2022-06-08 23:35:00|143.66|141.26|144.8|142.4|144.8|142.4|143.66|141.26|0
1654731600000|2022-06-08 23:40:00|144.7|142.3|143.85|141.45|145.32|142.92|143.54|141.14|0
1654731900000|2022-06-08 23:45:00|143.75|141.35|143.12|140.72|143.75|141.35|143.12|140.72|0
1654732200000|2022-06-08 23:50:00|142.91|140.51|145.3|142.9|145.3|142.9|142.91|140.51|0
1654732500000|2022-06-08 23:55:00|145.4|143|144.14|141.74|145.61|143.21|144.14|141.74|0
1654732800000|2022-06-09 00:00:00|143.52|141.12|146.23|143.83|146.44|144.04|141.44|139.04|0
1654733100000|2022-06-09 00:05:00|146.44|144.04|145.8|143.4|146.86|144.46|144.76|142.36|0
1654733400000|2022-06-09 00:10:00|145.59|143.19|145.8|143.4|147.06|144.66|144.76|142.36|0
1654733700000|2022-06-09 00:15:00|146.22|143.82|147.68|145.28|149.06|146.66|145.8|143.4|0
1654734000000|2022-06-09 00:20:00|147.58|145.18|145.89|143.49|148.32|145.92|144.95|142.55|0
1654734300000|2022-06-09 00:25:00|146.09|143.69|146.09|143.69|146.93|144.53|145.88|143.48|0
1654734600000|2022-06-09 00:30:00|145.88|143.48|146.29|143.89|147.76|145.36|145.67|143.27|0
1654734900000|2022-06-09 00:35:00|146.08|143.68|148.7|146.3|149.65|147.25|145.66|143.26|0
1654735200000|2022-06-09 00:40:00|148.8|146.4|151.97|149.57|153.03|150.63|148.8|146.4|0
1654735500000|2022-06-09 00:45:00|151.76|149.36|150.48|148.08|152.18|149.78|150.27|147.87|0
1654735800000|2022-06-09 00:50:00|150.17|147.77|150.68|148.28|151.11|148.71|149.84|147.44|0
1654736100000|2022-06-09 00:55:00|150.9|148.5|151.74|149.34|152.16|149.76|150.47|148.07|0
1654736400000|2022-06-09 01:00:00|151.95|149.55|152.16|149.76|153.01|150.61|150.89|148.49|0
1654736700000|2022-06-09 01:05:00|152.37|149.97|151.3|148.9|152.79|150.39|151.3|148.9|0
1654737000000|2022-06-09 01:10:00|151.51|149.11|151.08|148.68|152.47|150.07|149.81|147.41|0
1654737300000|2022-06-09 01:15:00|150.87|148.47|151.29|148.89|152.25|149.85|149.81|147.41|0
1654737600000|2022-06-09 01:20:00|151.08|148.68|151.92|149.52|151.92|149.52|150.86|148.46|0
1654737900000|2022-06-09 01:25:00|151.71|149.31|154.04|151.64|154.69|152.29|151.6|149.2|0
1654738200000|2022-06-09 01:30:00|154.26|151.86|152.12|149.72|154.68|152.28|151.91|149.51|0
1654738500000|2022-06-09 01:35:00|151.91|149.51|157.46|155.06|157.68|155.28|151.69|149.29|0
1654738800000|2022-06-09 01:40:00|157.25|154.85|156.59|154.19|157.89|155.49|155.52|153.12|0
1654739100000|2022-06-09 01:45:00|157.24|154.84|156.92|154.52|158.53|156.13|156.59|154.19|0
1654739400000|2022-06-09 01:50:00|157.02|154.62|155.72|153.32|157.02|154.62|155.19|152.79|0
1654739700000|2022-06-09 01:55:00|155.94|153.54|155.72|153.32|156.15|153.75|155.19|152.79|0
1654740000000|2022-06-09 02:00:00|155.83|153.43|155.07|152.67|155.93|153.53|154.86|152.46|0
1654740300000|2022-06-09 02:05:00|155.18|152.78|153.57|151.17|155.18|152.78|153.46|151.06|0
1654740600000|2022-06-09 02:10:00|153.78|151.38|152.92|150.52|153.99|151.59|152.28|149.88|0
1654740900000|2022-06-09 02:15:00|152.71|150.31|154.19|151.79|155.05|152.65|152.49|150.09|0
1654741200000|2022-06-09 02:20:00|154.41|152.01|155.69|153.29|156.12|153.72|154.19|151.79|0
1654741500000|2022-06-09 02:25:00|155.47|153.07|155.68|153.28|156.33|153.93|155.47|153.07|0
1654741800000|2022-06-09 02:30:00|155.79|153.39|154.18|151.78|156.11|153.71|154.18|151.78|0
1654742100000|2022-06-09 02:35:00|154.39|151.99|153.32|150.92|154.39|151.99|153.1|150.7|0
1654742400000|2022-06-09 02:40:00|153.1|150.7|153.95|151.55|154.38|151.98|153.1|150.7|0
1654742700000|2022-06-09 02:45:00|153.74|151.34|152.02|149.62|153.95|151.55|151.81|149.41|0
1654743000000|2022-06-09 02:50:00|152.24|149.84|152.02|149.62|153.51|151.11|152.02|149.62|0
1654743300000|2022-06-09 02:55:00|151.81|149.41|152.44|150.04|153.29|150.89|151.81|149.41|0
1654743600000|2022-06-09 03:00:00|152.34|149.94|151.37|148.97|152.86|150.46|150.73|148.33|0
1654743900000|2022-06-09 03:05:00|151.58|149.18|152.43|150.03|152.54|150.14|151.58|149.18|0
1654744200000|2022-06-09 03:10:00|152.64|150.24|152.85|150.45|152.85|150.45|152.42|150.02|0
1654744500000|2022-06-09 03:15:00|152.63|150.23|151.99|149.59|153.91|151.51|151.89|149.49|0
1654744800000|2022-06-09 03:20:00|151.77|149.37|151.98|149.58|152.73|150.33|151.35|148.95|0
1654745100000|2022-06-09 03:25:00|152.19|149.79|151.34|148.94|152.19|149.79|151.13|148.73|0
1654745400000|2022-06-09 03:30:00|151.45|149.05|152.18|149.78|152.18|149.78|151.12|148.72|0
1654745700000|2022-06-09 03:35:00|152.08|149.68|152.17|149.77|152.18|149.78|151.75|149.35|0
1654746000000|2022-06-09 03:40:00|151.96|149.56|151.11|148.71|152.81|150.41|150.89|148.49|0
1654746300000|2022-06-09 03:45:00|151|148.6|149.83|147.43|151.64|149.24|149.61|147.21|0
1654746600000|2022-06-09 03:50:00|149.72|147.32|149.4|147|149.72|147.32|148.45|146.05|0
1654746900000|2022-06-09 03:55:00|149.18|146.78|149.6|147.2|149.81|147.41|149.18|146.78|0
1654747200000|2022-06-09 04:00:00|149.39|146.99|148.96|146.56|149.81|147.41|148.75|146.35|0
1654747500000|2022-06-09 04:05:00|148.86|146.46|149.8|147.4|149.8|147.4|148.75|146.35|0
1654747800000|2022-06-09 04:10:00|149.59|147.19|149.37|146.97|150.22|147.82|148.95|146.55|0
1654748100000|2022-06-09 04:15:00|149.27|146.87|149.58|147.18|149.79|147.39|148.95|146.55|0
1654748400000|2022-06-09 04:20:00|149.36|146.96|149.57|147.17|149.79|147.39|149.15|146.75|0
1654748700000|2022-06-09 04:25:00|149.36|146.96|149.35|146.95|149.67|147.27|148.93|146.53|0
1654749000000|2022-06-09 04:30:00|149.14|146.74|149.03|146.63|149.35|146.95|148.82|146.42|0
1654749300000|2022-06-09 04:35:00|148.92|146.52|149.87|147.47|149.98|147.58|148.92|146.52|0
1654749600000|2022-06-09 04:40:00|149.97|147.57|149.54|147.14|150.18|147.78|149.54|147.14|0
1654749900000|2022-06-09 04:45:00|149.76|147.36|149.75|147.35|150.6|148.2|149.75|147.35|0
1654750200000|2022-06-09 04:50:00|149.96|147.56|149.11|146.71|149.96|147.56|149.01|146.61|0
1654750500000|2022-06-09 04:55:00|149.32|146.92|149.74|147.34|150.06|147.66|149.11|146.71|0
1654750800000|2022-06-09 05:00:00|150.37|147.97|150.15|147.75|151.01|148.61|148.89|146.49|0
1654751100000|2022-06-09 05:05:00|149.73|147.33|146.67|144.27|149.73|147.33|146.56|144.16|0
1654751400000|2022-06-09 05:10:00|146.56|144.16|148.03|145.63|148.03|145.63|145.92|143.52|0
1654751700000|2022-06-09 05:15:00|148.02|145.62|148.65|146.25|148.86|146.46|147.6|145.2|0
1654752000000|2022-06-09 05:20:00|148.86|146.46|149.28|146.88|150.13|147.73|148.23|145.83|0
1654752300000|2022-06-09 05:25:00|149.07|146.67|147.79|145.39|149.07|146.67|147.58|145.18|0
1654752600000|2022-06-09 05:30:00|147.69|145.29|148.63|146.23|149.48|147.08|146.22|143.82|0
1654752900000|2022-06-09 05:35:00|148.84|146.44|151.81|149.41|151.81|149.41|148.42|146.02|0
1654753200000|2022-06-09 05:40:00|151.6|149.2|153.09|150.69|154.59|152.19|150.96|148.56|0
1654753500000|2022-06-09 05:45:00|153.2|150.8|152.65|150.25|155.01|152.61|152.44|150.04|0
1654753800000|2022-06-09 05:50:00|152.44|150.04|154.69|152.29|154.79|152.39|152.01|149.61|0
1654754100000|2022-06-09 05:55:00|154.57|152.17|155.54|153.14|155.65|153.25|154.36|151.96|0
1654754400000|2022-06-09 06:00:00|155.64|153.24|154.78|152.38|157.36|154.96|153.5|151.1|0
1654754700000|2022-06-09 06:05:00|154.67|152.27|153.38|150.98|157.25|154.85|153.27|150.87|0
1654755000000|2022-06-09 06:10:00|153.48|151.08|153.8|151.4|156.28|153.88|152.84|150.44|0
1654755300000|2022-06-09 06:15:00|153.91|151.51|155.39|152.99|155.5|153.1|153.47|151.07|0
1654755600000|2022-06-09 06:20:00|155.82|153.42|155.38|152.98|156.03|153.63|154.96|152.56|0
1654755900000|2022-06-09 06:25:00|155.17|152.77|156.02|153.62|157.1|154.7|155.17|152.77|0
1654756200000|2022-06-09 06:30:00|155.59|153.19|154.84|152.44|156.23|153.83|154.52|152.12|0
1654756500000|2022-06-09 06:35:00|154.94|152.54|153.44|151.04|154.94|152.54|152.59|150.19|0
1654756800000|2022-06-09 06:40:00|153.23|150.83|153.76|151.36|155.15|152.75|152.59|150.19|0
1654757100000|2022-06-09 06:45:00|153.86|151.46|152.79|150.39|154.08|151.68|151.94|149.54|0
1654757400000|2022-06-09 06:50:00|152.9|150.5|150.87|148.47|152.9|150.5|150.87|148.47|0
1654757700000|2022-06-09 06:55:00|150.66|148.26|149.39|146.99|150.66|148.26|149.39|146.99|0
1654758000000|2022-06-09 07:00:00|149.18|146.78|148.54|146.14|153.42|151.02|147.91|145.51|0
1654758300000|2022-06-09 07:05:00|148.34|146.34|145.39|143.39|149.18|147.18|144.98|142.98|0
1654758600000|2022-06-09 07:10:00|145.6|143.6|148.75|146.75|148.75|146.75|144.77|142.77|0
1654758900000|2022-06-09 07:15:00|148.96|146.96|148.85|146.85|150.22|148.22|147.48|145.48|0
1654759200000|2022-06-09 07:20:00|148.95|146.95|146.21|144.21|149.37|147.37|144.96|142.96|0
1654759500000|2022-06-09 07:25:00|146|144|146.2|144.2|147.05|145.05|145.37|143.37|0
1654759800000|2022-06-09 07:30:00|145.99|143.99|153.9|151.9|155.18|153.18|145.99|143.99|0
1654760100000|2022-06-09 07:35:00|154.11|152.11|152.19|150.19|155.17|153.17|151.77|149.77|0
1654760400000|2022-06-09 07:40:00|151.77|149.77|151.13|149.13|153.04|151.04|150.6|148.6|0
1654760700000|2022-06-09 07:45:00|151.34|149.34|149.85|147.85|151.55|149.55|148.59|146.59|0
1654761000000|2022-06-09 07:50:00|149.64|147.64|146.91|144.91|149.64|147.64|145.86|143.86|0
1654761300000|2022-06-09 07:55:00|147.12|145.12|147.11|145.11|148.58|146.58|146.49|144.49|0
1654761600000|2022-06-09 08:00:00|147.95|145.95|148.78|146.78|150.26|148.26|147.32|145.32|0
1654761900000|2022-06-09 08:05:00|148.99|146.99|150.46|148.46|152.69|150.69|148.57|146.57|0
1654762200000|2022-06-09 08:10:00|150.57|148.57|150.67|148.67|151.94|149.94|149.82|147.82|0
1654762500000|2022-06-09 08:15:00|150.66|148.66|149.81|147.81|150.88|148.88|149.29|147.29|0
1654762800000|2022-06-09 08:20:00|149.92|147.92|148.33|146.33|151.29|149.29|148.12|146.12|0
1654763100000|2022-06-09 08:25:00|148.54|146.54|147.91|145.91|149.17|147.17|147.7|145.7|0
1654763400000|2022-06-09 08:30:00|148.12|146.12|144.18|142.18|148.12|146.12|143.97|141.97|0
1654763700000|2022-06-09 08:35:00|143.97|141.97|143.55|141.55|143.97|141.97|141.27|139.27|0
1654764000000|2022-06-09 08:40:00|143.45|141.45|143.33|141.33|143.96|141.96|142.3|140.3|0
1654764300000|2022-06-09 08:45:00|143.12|141.12|137.46|135.46|143.12|141.12|137.46|135.46|0
1654764600000|2022-06-09 08:50:00|137.35|135.35|136.86|134.86|137.44|135.44|134.83|132.83|0
1654764900000|2022-06-09 08:55:00|136.66|134.66|133.81|131.81|137.47|135.47|133.81|131.81|0
1654765200000|2022-06-09 09:00:00|134.02|132.02|134.21|132.21|135.23|133.23|133.61|131.61|0
1654765500000|2022-06-09 09:05:00|134.01|132.01|134.61|132.61|135.83|133.83|133.6|131.6|0
1654765800000|2022-06-09 09:10:00|134.81|132.81|136.22|134.22|136.22|134.22|134.4|132.4|0
1654766100000|2022-06-09 09:15:00|136.02|134.02|136.73|134.73|137.23|135.23|135.4|133.4|0
1654766400000|2022-06-09 09:20:00|136.82|134.82|136.61|134.61|137.54|135.54|136.41|134.41|0
1654766700000|2022-06-09 09:25:00|136.72|134.72|136.81|134.81|137.02|135.02|135.59|133.59|0
1654767000000|2022-06-09 09:30:00|136.4|134.4|135.18|133.18|137.01|135.01|134.77|132.77|0
1654767300000|2022-06-09 09:35:00|135.08|133.08|134.87|132.87|135.38|133.38|134.16|132.16|0
1654767600000|2022-06-09 09:40:00|134.76|132.76|136.99|134.99|137.4|135.4|134.66|132.66|0
1654767900000|2022-06-09 09:45:00|136.79|134.79|135.97|133.97|137.19|135.19|135.97|133.97|0
1654768200000|2022-06-09 09:50:00|136.17|134.17|136.36|134.36|137.08|135.08|134.95|132.95|0
1654768500000|2022-06-09 09:55:00|136.57|134.57|137.38|135.38|139.02|137.02|136.36|134.36|0
1654768800000|2022-06-09 10:00:00|137.17|135.17|137.78|135.78|137.78|135.78|136.35|134.35|0
1654769100000|2022-06-09 10:05:00|137.57|135.57|137.97|135.97|138.19|136.19|136.75|134.75|0
1654769400000|2022-06-09 10:10:00|137.77|135.77|137.35|135.35|139.82|137.82|137.35|135.35|0
1654769700000|2022-06-09 10:15:00|137.56|135.56|134.9|132.9|137.76|135.76|134.5|132.5|0
1654770000000|2022-06-09 10:20:00|135.01|133.01|130.87|128.87|135.11|133.11|130.07|128.07|0
1654770300000|2022-06-09 10:25:00|130.67|128.67|127.82|125.82|131.47|129.47|127.82|125.82|0
1654770600000|2022-06-09 10:30:00|127.22|125.22|128.01|126.01|128.21|126.21|126.24|124.24|0
1654770900000|2022-06-09 10:35:00|128.11|126.11|130.18|128.18|130.18|128.18|127.12|125.12|0
1654771200000|2022-06-09 10:40:00|130.78|128.78|129.98|127.98|130.98|128.98|128.99|126.99|0
1654771500000|2022-06-09 10:45:00|130.18|128.18|130.57|128.57|131.17|129.17|129.57|127.57|0
1654771800000|2022-06-09 10:50:00|130.37|128.37|127.78|125.78|130.57|128.57|127.38|125.38|0
1654772100000|2022-06-09 10:55:00|127.97|125.97|129.75|127.75|129.96|127.96|127.97|125.97|0
1654772400000|2022-06-09 11:00:00|129.95|127.95|130.74|128.74|131.35|129.35|129.75|127.75|0
1654772700000|2022-06-09 11:05:00|131.14|129.14|130.93|128.93|132.34|130.34|130.54|128.54|0
1654773000000|2022-06-09 11:10:00|130.73|128.73|129.33|127.33|130.93|128.93|129.33|127.33|0
1654773300000|2022-06-09 11:15:00|129.53|127.53|131.72|129.72|131.82|129.82|128.93|126.93|0
1654773600000|2022-06-09 11:20:00|131.82|129.82|127.33|125.33|132.52|130.52|123.99|121.99|0
1654773900000|2022-06-09 11:25:00|127.92|125.92|130.3|128.3|131.3|129.3|127.13|125.13|0
1654774200000|2022-06-09 11:30:00|130.21|128.21|132.7|130.7|132.81|130.81|129.1|127.1|0
1654774500000|2022-06-09 11:35:00|132.9|130.9|131.99|129.99|133.51|131.51|131.49|129.49|0
1654774800000|2022-06-09 11:40:00|132.09|130.09|130.58|128.58|133|131|130.48|128.48|0
1654775100000|2022-06-09 11:45:00|130.38|128.38|137.42|135.42|137.93|135.93|126.11|124.11|0
1654775400000|2022-06-09 11:50:00|137.63|135.63|138.94|136.94|138.94|136.94|134.47|132.47|0
1654775700000|2022-06-09 11:55:00|138.74|136.74|138.73|136.73|141.1|139.1|138.12|136.12|0
1654776000000|2022-06-09 12:00:00|138.94|136.94|139.34|137.34|141.19|139.19|138.73|136.73|0
1654776300000|2022-06-09 12:05:00|139.45|137.45|140.15|138.15|141.39|139.39|138.72|136.72|0
1654776600000|2022-06-09 12:10:00|140.56|138.56|145.74|143.74|145.95|143.95|140.15|138.15|0
1654776900000|2022-06-09 12:15:00|146.16|144.16|144.9|142.9|147.21|145.21|143.86|141.86|0
1654777200000|2022-06-09 12:20:00|145.53|143.53|148.87|146.87|150.14|148.14|145.32|143.32|0
1654777500000|2022-06-09 12:25:00|148.66|146.66|147.28|145.28|152.44|150.44|146.56|144.56|0
1654777800000|2022-06-09 12:30:00|147.38|145.38|149.37|147.37|151.06|149.06|144.67|142.67|0
1654778100000|2022-06-09 12:35:00|149.68|147.68|149.26|147.26|152.43|150.43|148.84|146.84|0
1654778400000|2022-06-09 12:40:00|148.83|146.83|158.83|156.83|159.26|157.26|148.62|146.62|0
1654778700000|2022-06-09 12:45:00|159.04|157.04|159.04|157.04|159.26|157.26|156.04|154.04|0
1654779000000|2022-06-09 12:50:00|158.82|156.82|161.66|159.66|162.5|160.5|158.39|156.39|0
1654779300000|2022-06-09 12:55:00|161.88|159.88|159.07|157.07|161.88|159.88|157.78|155.78|0
1654779600000|2022-06-09 13:00:00|159.28|157.28|157.13|155.13|160.57|158.57|157.13|155.13|0
1654779900000|2022-06-09 13:05:00|157.34|155.34|161.54|159.54|161.65|159.65|157.12|155.12|0
1654780200000|2022-06-09 13:10:00|161.65|159.65|164.46|162.46|164.46|162.46|156.26|154.26|0
1654780500000|2022-06-09 13:15:00|164.25|162.25|164.24|162.24|166.43|164.43|162.5|160.5|0
1654780800000|2022-06-09 13:20:00|163.59|161.59|162.93|160.93|163.59|161.59|161.2|159.2|0
1654781100000|2022-06-09 13:25:00|162.49|160.49|164.66|162.66|164.66|162.66|161.41|159.41|0
1654781400000|2022-06-09 13:30:00|164.45|162.45|155.64|153.64|170.26|168.26|153.38|151.38|0
1654781700000|2022-06-09 13:35:00|155|153|165.86|163.86|165.86|163.86|153.09|151.09|0
1654782000000|2022-06-09 13:40:00|166.29|164.29|168.7|166.7|173.11|171.11|162.16|160.16|0
1654782300000|2022-06-09 13:45:00|169.14|167.14|160.18|158.18|172.22|170.22|156.3|154.3|0
1654782600000|2022-06-09 13:50:00|159.75|157.75|147.56|145.56|160.62|158.62|144.42|142.42|0
1654782900000|2022-06-09 13:55:00|148.41|146.41|145.39|143.39|150.3|148.3|145.25|143.25|0
1654783200000|2022-06-09 14:00:00|145.29|143.29|151.26|149.26|151.48|149.48|144.97|142.97|0
1654783500000|2022-06-09 14:05:00|151.69|149.69|160.68|158.68|160.79|158.79|150.84|148.84|0
1654783800000|2022-06-09 14:10:00|161.98|159.98|161.48|159.48|167.58|165.58|160.03|158.03|0
1654784100000|2022-06-09 14:15:00|161.26|159.26|156.76|154.76|162.56|160.56|151.84|149.84|0
1654784400000|2022-06-09 14:20:00|155.47|153.47|155.89|153.89|158.05|156.05|153.54|151.54|0
1654784700000|2022-06-09 14:25:00|155.25|153.25|152.89|150.89|157.4|155.4|152.89|150.89|0
1654785000000|2022-06-09 14:30:00|151.19|149.19|154.16|152.16|156.53|154.53|147.59|145.59|0
1654785300000|2022-06-09 14:35:00|154.38|152.38|150.75|148.75|155.23|153.23|149.9|147.9|0
1654785600000|2022-06-09 14:40:00|150.86|148.86|158.02|156.02|160.62|158.62|150.32|148.32|0
1654785900000|2022-06-09 14:45:00|157.8|155.8|161.05|159.05|162.79|160.79|157.59|155.59|0
1654786200000|2022-06-09 14:50:00|161.7|159.7|168.63|166.63|169.52|167.52|161.48|159.48|0
1654786500000|2022-06-09 14:55:00|169.29|167.29|164.24|162.24|170.84|168.84|162.71|160.71|0
1654786800000|2022-06-09 15:00:00|164.46|162.46|171.94|169.94|172.83|170.83|163.58|161.58|0
1654787100000|2022-06-09 15:05:00|171.72|169.72|170.91|168.91|175.49|173.49|170.69|168.69|0
1654787400000|2022-06-09 15:10:00|170.69|168.69|168.12|166.12|171.9|169.9|167.41|165.41|0
1654787700000|2022-06-09 15:15:00|167.46|165.46|169.21|167.21|170.53|168.53|166.8|164.8|0
1654788000000|2022-06-09 15:20:00|168.99|166.99|165.26|163.26|169.43|167.43|163.74|161.74|0
1654788300000|2022-06-09 15:25:00|165.05|163.05|169.2|167.2|170.08|168.08|164.18|162.18|0
1654788600000|2022-06-09 15:30:00|169.64|167.64|168.75|166.75|172.28|170.28|166.35|164.35|0
1654788900000|2022-06-09 15:35:00|169.19|167.19|167.21|165.21|170.29|168.29|165.14|163.14|0
1654789200000|2022-06-09 15:40:00|166.45|164.45|160.04|158.04|166.45|164.45|156.39|154.39|0
1654789500000|2022-06-09 15:45:00|160.68|158.68|168.77|166.77|169.43|167.43|158.51|156.51|0
1654789800000|2022-06-09 15:50:00|168.55|166.55|167.22|165.22|172.53|170.53|167|165|0
1654790100000|2022-06-09 15:55:00|167|165|163.49|161.49|167.66|165.66|163.05|161.05|0
1654790400000|2022-06-09 16:00:00|163.7|161.7|165.67|163.67|166.11|164.11|161.09|159.09|0
1654790700000|2022-06-09 16:05:00|165.45|163.45|168.08|166.08|169.85|167.85|164.79|162.79|0
1654791000000|2022-06-09 16:10:00|168.52|166.52|170.75|168.75|173.84|171.84|167.86|165.86|0
1654791300000|2022-06-09 16:15:00|171.19|169.19|170.31|168.31|172.97|170.97|169.86|167.86|0
1654791600000|2022-06-09 16:20:00|170.08|168.08|168.1|166.1|170.3|168.3|166.12|164.12|0
1654791900000|2022-06-09 16:25:00|168.32|166.32|163.51|161.51|168.98|166.98|161.87|159.87|0
1654792200000|2022-06-09 16:30:00|163.4|161.4|162.52|160.52|165.37|163.37|161|159|0
1654792500000|2022-06-09 16:35:00|162.74|160.74|161.86|159.86|163.39|161.39|160.13|158.13|0
1654792800000|2022-06-09 16:40:00|161.43|159.43|158.38|156.38|162.73|160.73|157.09|155.09|0
1654793100000|2022-06-09 16:45:00|158.6|156.6|160.76|158.76|161.63|159.63|157.95|155.95|0
1654793400000|2022-06-09 16:50:00|160.54|158.54|162.72|160.72|162.72|160.72|157.51|155.51|0
1654793700000|2022-06-09 16:55:00|163.15|161.15|155.77|153.77|164.68|162.68|154.27|152.27|0
1654794000000|2022-06-09 17:00:00|155.13|153.13|155.14|153.14|157.07|155.07|153.2|151.2|0
1654794300000|2022-06-09 17:05:00|155.36|153.36|154.92|152.92|155.36|153.36|150.41|148.41|0
1654794600000|2022-06-09 17:10:00|154.27|152.27|154.27|152.27|155.57|153.57|151.69|149.69|0
1654794900000|2022-06-09 17:15:00|154.7|152.7|155.12|153.12|157.07|155.07|153.52|151.52|0
1654795200000|2022-06-09 17:20:00|155.34|153.34|160.98|158.98|161.42|159.42|154.69|152.69|0
1654795500000|2022-06-09 17:25:00|161.42|159.42|164.27|162.27|165.59|163.59|160.33|158.33|0
1654795800000|2022-06-09 17:30:00|165.37|163.37|168.02|166.02|170.02|168.02|165.15|163.15|0
1654796100000|2022-06-09 17:35:00|168.47|166.47|168.46|166.46|171.8|169.8|167.35|165.35|0
1654796400000|2022-06-09 17:40:00|168.9|166.9|173.26|171.26|173.48|171.48|168.24|166.24|0
1654796700000|2022-06-09 17:45:00|172.36|170.36|169.24|167.24|173.48|171.48|168.8|166.8|0
1654797000000|2022-06-09 17:50:00|169.02|167.02|168.57|166.57|169.24|167.24|167.24|165.24|0
1654797300000|2022-06-09 17:55:00|168.79|166.79|163.49|161.49|169.01|167.01|163.05|161.05|0
1654797600000|2022-06-09 18:00:00|163.27|161.27|169.67|167.67|170.78|168.78|163.27|161.27|0
1654797900000|2022-06-09 18:05:00|169.89|167.89|169.44|167.44|171.89|169.89|167.45|165.45|0
1654798200000|2022-06-09 18:10:00|169.66|167.66|168.77|166.77|173.45|171.45|168.33|166.33|0
1654798500000|2022-06-09 18:15:00|168.99|166.99|170.32|168.32|171.43|169.43|167.88|165.88|0
1654798800000|2022-06-09 18:20:00|170.1|168.1|175.68|173.68|176.36|174.36|168.32|166.32|0
1654799100000|2022-06-09 18:25:00|175.23|173.23|172.32|170.32|177.03|175.03|170.98|168.98|0
1654799400000|2022-06-09 18:30:00|172.54|170.54|178.38|176.38|179.17|177.17|172.54|170.54|0
1654799700000|2022-06-09 18:35:00|178.83|176.83|180.41|178.41|181.77|179.77|177.47|175.47|0
1654800000000|2022-06-09 18:40:00|180.63|178.63|182.74|180.74|183.58|181.58|179.95|177.95|0
1654800300000|2022-06-09 18:45:00|183.19|181.19|180.93|178.93|183.41|181.41|178.92|176.92|0
1654800600000|2022-06-09 18:50:00|181.38|179.38|182.5|180.5|183.85|181.85|179.36|177.36|0
1654800900000|2022-06-09 18:55:00|182.73|180.73|189.06|187.06|189.29|187.29|180.92|178.92|0
1654801200000|2022-06-09 19:00:00|189.29|187.29|197.97|195.97|197.97|195.97|188.83|186.83|0
1654801500000|2022-06-09 19:05:00|198.2|196.2|200.72|198.72|202.56|200.56|197.05|195.05|0
1654801800000|2022-06-09 19:10:00|200.95|198.95|203.24|201.24|203.24|201.24|198.88|196.88|0
1654802100000|2022-06-09 19:15:00|203.47|201.47|199.79|197.79|203.71|201.71|197.95|195.95|0
1654802400000|2022-06-09 19:20:00|200.02|198.02|199.32|197.32|203.24|201.24|197.38|195.38|0
1654802700000|2022-06-09 19:25:00|199.09|197.09|209.02|207.02|209.02|207.02|199.09|197.09|0
1654803000000|2022-06-09 19:30:00|209.95|207.95|212.74|210.74|212.74|210.74|208.09|206.09|0
1654803300000|2022-06-09 19:35:00|212.97|210.97|211.34|209.34|213.21|211.21|209.01|207.01|0
1654803600000|2022-06-09 19:40:00|211.57|209.57|219.28|217.28|220.21|218.21|211.57|209.57|0
1654803900000|2022-06-09 19:45:00|219.98|217.98|225.12|223.12|228.87|226.87|219.28|217.28|0
1654804200000|2022-06-09 19:50:00|225.82|223.82|225.23|223.23|228.87|226.87|221.37|219.37|0
1654804500000|2022-06-09 19:55:00|222.89|220.89|238.92|236.92|238.92|236.92|222.89|220.89|0
1654804800000|2022-06-09 20:00:00|238.45|236.45|237.26|235.26|238.45|236.45|235.84|233.84|0
1654805100000|2022-06-09 20:05:00|237.02|235.02|237.97|235.97|238.21|236.21|234.41|232.41|0
1654805400000|2022-06-09 20:10:00|237.73|235.73|234.17|232.17|238.21|236.21|234.17|232.17|0
1654805700000|2022-06-09 20:15:00|235.08|232.68|235.55|233.15|237.69|235.29|234.61|232.21|0
1654806000000|2022-06-09 20:20:00|235.79|233.39|234.84|232.44|235.79|233.39|233.89|231.49|0
1654806300000|2022-06-09 20:25:00|234.73|232.33|234.36|231.96|236.02|233.62|234.36|231.96|0
1654806600000|2022-06-09 20:30:00|233.65|231.25|235.78|233.38|235.78|233.38|233.54|231.14|0
1654806900000|2022-06-09 20:35:00|235.9|233.5|236.49|234.09|236.49|234.09|235.07|232.67|0
1654807200000|2022-06-09 20:40:00|236.25|233.85|235.3|232.9|236.49|234.09|234.83|232.43|0
1654807500000|2022-06-09 20:45:00|235.06|232.66|233.05|230.65|235.06|232.66|232.93|230.53|0
1654807800000|2022-06-09 20:50:00|232.69|230.29|232.93|230.53|234.11|231.71|232.69|230.29|0
1654808100000|2022-06-09 20:55:00|233.05|230.65|231.39|228.99|233.4|231|230.33|227.93|0
1654808400000|2022-06-09 21:00:00|231.06|228.66|231.71|229.31|232.19|229.79|231.06|228.66|0
1654808700000|2022-06-09 21:05:00|231.75|229.35|231.78|229.38|232.06|229.66|231.26|228.86|0
1654809000000|2022-06-09 21:10:00|231.95|229.55|230.91|228.51|232.81|230.41|230.74|228.34|0
1654809300000|2022-06-09 21:15:00|231.15|228.75|231.25|228.85|231.91|229.51|230.16|227.76|0
1654809600000|2022-06-09 21:20:00|231.08|228.68|231.01|228.61|231.42|229.02|231.01|228.61|0
1654809900000|2022-06-09 21:25:00|231.08|228.68|231.25|228.85|231.32|228.92|230.83|228.43|0
1654810200000|2022-06-09 21:30:00|231.18|228.78|230.93|228.53|231.42|229.02|230.87|228.47|0
1654810500000|2022-06-09 21:35:00|230.87|228.47|230.86|228.46|231.07|228.67|230.69|228.29|0
1654810800000|2022-06-09 21:40:00|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1654811100000|2022-06-09 21:45:00|230.92|228.52|230.82|228.42|230.92|228.52|230.82|228.42|0
1654811400000|2022-06-09 21:50:00|230.58|228.18|230.68|228.28|230.82|228.42|230.58|228.18|0
1654811700000|2022-06-09 21:55:00|230.61|228.21|229.41|227.01|231.13|228.73|228.96|226.56|0
1654812000000|2022-06-09 22:00:00|229.46|227.06|230.99|228.59|233|230.6|228.87|226.47|0
1654812300000|2022-06-09 22:05:00|231.11|228.71|232.88|230.48|232.88|230.48|230.99|228.59|0
1654812600000|2022-06-09 22:10:00|233.11|230.71|234.29|231.89|234.29|231.89|232.87|230.47|0
1654812900000|2022-06-09 22:15:00|234.53|232.13|234.18|231.78|235|232.6|233.11|230.71|0
1654813200000|2022-06-09 22:20:00|234.05|231.65|236.18|233.78|236.42|234.02|234.05|231.65|0
1654813500000|2022-06-09 22:25:00|235.95|233.55|235.47|233.07|236.3|233.9|235.23|232.83|0
1654813800000|2022-06-09 22:30:00|235.7|233.3|234.99|232.59|236.18|233.78|234.75|232.35|0
1654814100000|2022-06-09 22:35:00|234.75|232.35|234.51|232.11|234.75|232.35|234.28|231.88|0
1654814400000|2022-06-09 22:40:00|234.28|231.88|234.75|232.35|234.75|232.35|234.28|231.88|0
1654814700000|2022-06-09 22:45:00|234.63|232.23|232.61|230.21|234.75|232.35|232.61|230.21|0
1654815000000|2022-06-09 22:50:00|232.37|229.97|234.27|231.87|234.5|232.1|232.14|229.74|0
1654815300000|2022-06-09 22:55:00|234.03|231.63|234.5|232.1|234.74|232.34|234.03|231.63|0
1654815600000|2022-06-09 23:00:00|234.03|231.63|234.26|231.86|234.97|232.57|234.02|231.62|0
1654815900000|2022-06-09 23:05:00|234.49|232.09|234.49|232.09|234.73|232.33|234.26|231.86|0
1654816200000|2022-06-09 23:10:00|234.73|232.33|234.02|231.62|234.73|232.33|234.02|231.62|0
1654816500000|2022-06-09 23:15:00|234.14|231.74|232.59|230.19|234.49|232.09|232.59|230.19|0
1654816800000|2022-06-09 23:20:00|232.35|229.95|230.93|228.53|232.35|229.95|230.82|228.42|0
1654817100000|2022-06-09 23:25:00|231.17|228.77|232.35|229.95|233.06|230.66|230.93|228.53|0
1654817400000|2022-06-09 23:30:00|232.58|230.18|231.87|229.47|232.82|230.42|230.93|228.53|0
1654817700000|2022-06-09 23:35:00|232.34|229.94|231.63|229.23|233.29|230.89|231.16|228.76|0
1654818000000|2022-06-09 23:40:00|231.39|228.99|231.86|229.46|232.34|229.94|230.21|227.81|0
1654818300000|2022-06-09 23:45:00|232.1|229.7|231.62|229.22|233.28|230.88|231.62|229.22|0
1654818600000|2022-06-09 23:50:00|232.1|229.7|232.57|230.17|233.04|230.64|229.26|226.86|0
1654818900000|2022-06-09 23:55:00|232.8|230.4|232.33|229.93|233.04|230.64|232.09|229.69|0
1654819200000|2022-06-10 00:00:00|231.85|229.45|229.96|227.56|233.98|231.58|229.85|227.45|0
1654819500000|2022-06-10 00:05:00|230.2|227.8|233.74|231.34|233.98|231.58|229.72|227.32|0
1654819800000|2022-06-10 00:10:00|233.98|231.58|237.06|234.66|238.38|235.98|233.98|231.58|0
1654820100000|2022-06-10 00:15:00|236.95|234.55|237.9|235.5|238.73|236.33|236.35|233.95|0
1654820400000|2022-06-10 00:20:00|237.77|235.37|238.48|236.08|238.48|236.08|235.63|233.23|0
1654820700000|2022-06-10 00:25:00|238.72|236.32|237.53|235.13|239.67|237.27|236.58|234.18|0
1654821000000|2022-06-10 00:30:00|237.77|235.37|235.62|233.22|238.72|236.32|235.39|232.99|0
1654821300000|2022-06-10 00:35:00|235.86|233.46|235.51|233.11|237.05|234.65|235.15|232.75|0
1654821600000|2022-06-10 00:40:00|235.38|232.98|235.27|232.87|236.09|233.69|234.55|232.15|0
1654821900000|2022-06-10 00:45:00|235.38|232.98|236.09|233.69|236.33|233.93|234.19|231.79|0
1654822200000|2022-06-10 00:50:00|235.85|233.45|237.4|235|237.64|235.24|235.61|233.21|0
1654822500000|2022-06-10 00:55:00|237.27|234.87|237.03|234.63|238.7|236.3|236.8|234.4|0
1654822800000|2022-06-10 01:00:00|236.8|234.4|235.6|233.2|238.22|235.82|234.89|232.49|0
1654823100000|2022-06-10 01:05:00|236.08|233.68|236.08|233.68|237.27|234.87|235.6|233.2|0
1654823400000|2022-06-10 01:10:00|235.84|233.44|235.6|233.2|237.63|235.23|235.01|232.61|0
1654823700000|2022-06-10 01:15:00|235.72|233.32|235.83|233.43|237.02|234.62|234.88|232.48|0
1654824000000|2022-06-10 01:20:00|235.59|233.19|238.68|236.28|239.16|236.76|235.12|232.72|0
1654824300000|2022-06-10 01:25:00|238.57|236.17|236.9|234.5|238.68|236.28|236.3|233.9|0
1654824600000|2022-06-10 01:30:00|236.78|234.38|236.06|233.66|237.49|235.09|235.11|232.71|0
1654824900000|2022-06-10 01:35:00|235.82|233.42|235.71|233.31|236.53|234.13|234.87|232.47|0
1654825200000|2022-06-10 01:40:00|235.58|233.18|236.77|234.37|237.25|234.85|235.58|233.18|0
1654825500000|2022-06-10 01:45:00|236.53|234.13|237.36|234.96|238.56|236.16|236.29|233.89|0
1654825800000|2022-06-10 01:50:00|237.13|234.73|237.24|234.84|238.19|235.79|236.05|233.65|0
1654826100000|2022-06-10 01:55:00|237|234.6|237|234.6|237.47|235.07|235.81|233.41|0
1654826400000|2022-06-10 02:00:00|236.88|234.48|236.28|233.88|237.36|234.96|235.57|233.17|0
1654826700000|2022-06-10 02:05:00|236.4|234|237.23|234.83|237.7|235.3|235.8|233.4|0
1654827000000|2022-06-10 02:10:00|237.11|234.71|236.75|234.35|237.23|234.83|236.27|233.87|0
1654827300000|2022-06-10 02:15:00|236.99|234.59|236.27|233.87|237.46|235.06|236.03|233.63|0
1654827600000|2022-06-10 02:20:00|236.16|233.76|234.6|232.2|236.27|233.87|234.6|232.2|0
1654827900000|2022-06-10 02:25:00|234.37|231.97|233.65|231.25|235.08|232.68|233.65|231.25|0
1654828200000|2022-06-10 02:30:00|233.18|230.78|231.99|229.59|234.12|231.72|231.99|229.59|0
1654828500000|2022-06-10 02:35:00|231.75|229.35|232.93|230.53|233.41|231.01|231.75|229.35|0
1654828800000|2022-06-10 02:40:00|233.05|230.65|234.11|231.71|234.59|232.19|232.93|230.53|0
1654829100000|2022-06-10 02:45:00|234|231.6|233.29|230.89|234.47|232.07|233.16|230.76|0
1654829400000|2022-06-10 02:50:00|233.4|231|232.68|230.28|233.64|231.24|232.68|230.28|0
1654829700000|2022-06-10 02:55:00|232.81|230.41|233.39|230.99|233.63|231.23|232.68|230.28|0
1654830000000|2022-06-10 03:00:00|233.04|230.64|228.89|226.49|233.04|230.64|228.65|226.25|0
1654830300000|2022-06-10 03:05:00|229.01|226.61|228.65|226.25|230.07|227.67|228.65|226.25|0
1654830600000|2022-06-10 03:10:00|228.54|226.14|226.99|224.59|228.89|226.49|226.76|224.36|0
1654830900000|2022-06-10 03:15:00|226.76|224.36|227.46|225.06|227.93|225.53|226.76|224.36|0
1654831200000|2022-06-10 03:20:00|227.22|224.82|227.22|224.82|227.22|224.82|226.28|223.88|0
1654831500000|2022-06-10 03:25:00|226.98|224.58|225.8|223.4|227.22|224.82|225.69|223.29|0
1654831800000|2022-06-10 03:30:00|225.57|223.17|227.45|225.05|227.45|225.05|225.22|222.82|0
1654832100000|2022-06-10 03:35:00|227.21|224.81|227.45|225.05|228.16|225.76|227.21|224.81|0
1654832400000|2022-06-10 03:40:00|227.68|225.28|228.15|225.75|228.86|226.46|227.68|225.28|0
1654832700000|2022-06-10 03:45:00|227.92|225.52|228.15|225.75|228.62|226.22|227.44|225.04|0
1654833000000|2022-06-10 03:50:00|228.04|225.64|229.33|226.93|229.56|227.16|227.91|225.51|0
1654833300000|2022-06-10 03:55:00|229.21|226.81|229.56|227.16|230.03|227.63|229.09|226.69|0
1654833600000|2022-06-10 04:00:00|229.8|227.4|230.03|227.63|230.03|227.63|229.32|226.92|0
1654833900000|2022-06-10 04:05:00|229.79|227.39|230.74|228.34|230.98|228.58|229.79|227.39|0
1654834200000|2022-06-10 04:10:00|230.86|228.46|230.73|228.33|231.57|229.17|230.5|228.1|0
1654834500000|2022-06-10 04:15:00|230.97|228.57|231.68|229.28|231.92|229.52|230.97|228.57|0
1654834800000|2022-06-10 04:20:00|231.44|229.04|231.2|228.8|231.44|229.04|231.2|228.8|0
1654835100000|2022-06-10 04:25:00|231.32|228.92|233.57|231.17|233.81|231.41|231.32|228.92|0
1654835400000|2022-06-10 04:30:00|233.81|231.41|234.76|232.36|235.23|232.83|233.81|231.41|0
1654835700000|2022-06-10 04:35:00|234.99|232.59|236.9|234.5|236.9|234.5|234.99|232.59|0
1654836000000|2022-06-10 04:40:00|237.13|234.73|236.42|234.02|237.37|234.97|235.47|233.07|0
1654836300000|2022-06-10 04:45:00|236.18|233.78|235.94|233.54|236.65|234.25|235.94|233.54|0
1654836600000|2022-06-10 04:50:00|236.18|233.78|235.93|233.53|236.41|234.01|235.7|233.3|0
1654836900000|2022-06-10 04:55:00|236.3|233.9|235.93|233.53|236.41|234.01|235.69|233.29|0
1654837200000|2022-06-10 05:00:00|235.69|233.29|233.31|230.91|236.17|233.77|233.31|230.91|0
1654837500000|2022-06-10 05:05:00|233.07|230.67|234.5|232.1|234.5|232.1|232.6|230.2|0
1654837800000|2022-06-10 05:10:00|234.62|232.22|233.3|230.9|234.73|232.33|233.3|230.9|0
1654838100000|2022-06-10 05:15:00|233.43|231.03|230.06|227.66|233.43|231.03|229.59|227.19|0
1654838400000|2022-06-10 05:20:00|229.59|227.19|230.53|228.13|231|228.6|229.35|226.95|0
1654838700000|2022-06-10 05:25:00|230.29|227.89|230.17|227.77|231.23|228.83|230.05|227.65|0
1654839000000|2022-06-10 05:30:00|230.05|227.65|228.63|226.23|230.52|228.12|227.69|225.29|0
1654839300000|2022-06-10 05:35:00|228.87|226.47|228.63|226.23|229.34|226.94|227.92|225.52|0
1654839600000|2022-06-10 05:40:00|228.39|225.99|228.86|226.46|229.1|226.7|227.68|225.28|0
1654839900000|2022-06-10 05:45:00|228.75|226.35|231.45|229.05|231.69|229.29|228.75|226.35|0
1654840200000|2022-06-10 05:50:00|231.34|228.94|232.39|229.99|233.58|231.18|231.34|228.94|0
1654840500000|2022-06-10 05:55:00|232.16|229.76|232.39|229.99|232.63|230.23|231.21|228.81|0
1654840800000|2022-06-10 06:00:00|232.63|230.23|228.97|226.57|232.63|230.23|227.09|224.69|0
1654841100000|2022-06-10 06:05:00|229.32|226.92|228.13|225.73|230.97|228.57|227.9|225.5|0
1654841400000|2022-06-10 06:10:00|227.9|225.5|226.25|223.85|229.2|226.8|226.01|223.61|0
1654841700000|2022-06-10 06:15:00|226.37|223.97|228.13|225.73|228.36|225.96|226.01|223.61|0
1654842000000|2022-06-10 06:20:00|227.66|225.26|228.48|226.08|230.01|227.61|227.42|225.02|0
1654842300000|2022-06-10 06:25:00|228.59|226.19|227.41|225.01|230.01|227.61|226.71|224.31|0
1654842600000|2022-06-10 06:30:00|227.18|224.78|228.95|226.55|229.3|226.9|227.18|224.78|0
1654842900000|2022-06-10 06:35:00|229.06|226.66|230.47|228.07|230.95|228.55|228.82|226.42|0
1654843200000|2022-06-10 06:40:00|230.71|228.31|229.35|226.95|230.71|228.31|227.87|225.47|0
1654843500000|2022-06-10 06:45:00|229.11|226.71|230.89|228.49|231.95|229.55|228.4|226|0
1654843800000|2022-06-10 06:50:00|231.24|228.84|228.63|226.23|231.71|229.31|227.92|225.52|0
1654844100000|2022-06-10 06:55:00|228.87|226.47|227.92|225.52|230.52|228.12|227.44|225.04|0
1654844400000|2022-06-10 07:00:00|228.15|225.75|230.4|228|230.99|228.59|225.68|223.28|0
1654844700000|2022-06-10 07:05:00|230.79|228.79|236.73|234.73|236.73|234.73|229.13|227.13|0
1654845000000|2022-06-10 07:10:00|236.96|234.96|238.15|236.15|240.3|238.3|236.25|234.25|0
1654845300000|2022-06-10 07:15:00|237.91|235.91|237.67|235.67|239.58|237.58|234.58|232.58|0
1654845600000|2022-06-10 07:20:00|238.39|236.39|244.12|242.12|244.12|242.12|238.15|236.15|0
1654845900000|2022-06-10 07:25:00|243.88|241.88|244.97|242.97|245.21|243.21|242.92|240.92|0
1654846200000|2022-06-10 07:30:00|244.73|242.73|242.34|240.34|245.21|243.21|240.19|238.19|0
1654846500000|2022-06-10 07:35:00|241.62|239.62|236.14|234.14|241.62|239.62|236.14|234.14|0
1654846800000|2022-06-10 07:40:00|236.38|234.38|238.75|236.75|239.47|237.47|236.14|234.14|0
1654847100000|2022-06-10 07:45:00|239.47|237.47|242.81|240.81|243.04|241.04|234.24|232.24|0
1654847400000|2022-06-10 07:50:00|242.57|240.57|243.04|241.04|243.28|241.28|239.11|237.11|0
1654847700000|2022-06-10 07:55:00|242.69|240.69|243.3|241.3|243.76|241.76|237.08|235.08|0
1654848000000|2022-06-10 08:00:00|243.54|241.54|236.36|234.36|244.5|242.5|235.17|233.17|0
1654848300000|2022-06-10 08:05:00|236.13|234.13|233.26|231.26|238.03|236.03|232.31|230.31|0
1654848600000|2022-06-10 08:10:00|233.5|231.5|231.23|229.23|233.98|231.98|229.33|227.33|0
1654848900000|2022-06-10 08:15:00|230.99|228.99|230.58|228.58|232.18|230.18|229.33|227.33|0
1654849200000|2022-06-10 08:20:00|231.64|229.64|232.82|230.82|233.06|231.06|231.4|229.4|0
1654849500000|2022-06-10 08:25:00|233.06|231.06|232.58|230.58|234.49|232.49|229.97|227.97|0
1654849800000|2022-06-10 08:30:00|232.71|230.71|234.01|232.01|234.25|232.25|230.92|228.92|0
1654850100000|2022-06-10 08:35:00|234.13|232.13|234.24|232.24|237.82|235.82|234.13|232.13|0
1654850400000|2022-06-10 08:40:00|234.48|232.48|233.76|231.76|236.39|234.39|233.76|231.76|0
1654850700000|2022-06-10 08:45:00|234|232|232.57|230.57|234.36|232.36|230.91|228.91|0
1654851000000|2022-06-10 08:50:00|232.1|230.1|238.52|236.52|239.48|237.48|231.38|229.38|0
1654851300000|2022-06-10 08:55:00|238.76|236.76|239.44|237.44|240.39|238.39|237.09|235.09|0
1654851600000|2022-06-10 09:00:00|239.68|237.68|237.39|235.39|240.15|238.15|235.14|233.14|0
1654851900000|2022-06-10 09:05:00|237.15|235.15|237.44|235.44|237.68|235.68|235.3|233.3|0
1654852200000|2022-06-10 09:10:00|237.2|235.2|236.01|234.01|238.52|236.52|234.35|232.35|0
1654852500000|2022-06-10 09:15:00|235.77|233.77|237.32|235.32|237.44|235.44|234.11|232.11|0
1654852800000|2022-06-10 09:20:00|237.67|235.67|238.39|236.39|238.62|236.62|236.01|234.01|0
1654853100000|2022-06-10 09:25:00|238.15|236.15|235.52|233.52|239.34|237.34|235.05|233.05|0
1654853400000|2022-06-10 09:30:00|234.81|232.81|234.83|232.83|235.76|233.76|234.81|232.81|0
1654853700000|2022-06-10 09:35:00|235.07|233.07|236.62|234.62|238.29|236.29|234.6|232.6|0
1654854000000|2022-06-10 09:40:00|236.26|234.26|232.45|230.45|237.81|235.81|232.45|230.45|0
1654854300000|2022-06-10 09:45:00|232.69|230.69|237.8|235.8|238.16|236.16|232.21|230.21|0
1654854600000|2022-06-10 09:50:00|238.16|236.16|240.3|238.3|240.3|238.3|237.44|235.44|0
1654854900000|2022-06-10 09:55:00|240.54|238.54|239.34|237.34|241.02|239.02|238.99|236.99|0
1654855200000|2022-06-10 10:00:00|238.99|236.99|239.1|237.1|240.66|238.66|236.48|234.48|0
1654855500000|2022-06-10 10:05:00|239.58|237.58|240.77|238.77|241.97|239.97|238.51|236.51|0
1654855800000|2022-06-10 10:10:00|239.82|237.82|240.05|238.05|242.68|240.68|239.57|237.57|0
1654856100000|2022-06-10 10:15:00|239.81|237.81|241|239|241|239|238.14|236.14|0
1654856400000|2022-06-10 10:20:00|241.24|239.24|244.59|242.59|244.59|242.59|237.9|235.9|0
1654856700000|2022-06-10 10:25:00|244.35|242.35|245.58|243.58|246.03|244.03|243.63|241.63|0
1654857000000|2022-06-10 10:30:00|245.82|243.82|245.34|243.34|246.54|244.54|243.43|241.43|0
1654857300000|2022-06-10 10:35:00|244.98|242.98|243.41|241.41|245.1|243.1|242.46|240.46|0
1654857600000|2022-06-10 10:40:00|243.28|241.28|244.95|242.95|245.19|243.19|243.04|241.04|0
1654857900000|2022-06-10 10:45:00|245.19|243.19|245.19|243.19|245.32|243.32|242.8|240.8|0
1654858200000|2022-06-10 10:50:00|244.95|242.95|242.8|240.8|246.15|244.15|242.8|240.8|0
1654858500000|2022-06-10 10:55:00|243.27|241.27|242.08|240.08|246.86|244.86|242.08|240.08|0
1654858800000|2022-06-10 11:00:00|241.84|239.84|244.7|242.7|244.94|242.94|241.36|239.36|0
1654859100000|2022-06-10 11:05:00|244.59|242.59|240.4|238.4|244.7|242.7|239.69|237.69|0
1654859400000|2022-06-10 11:10:00|240.52|238.52|239.92|237.92|242.79|240.79|238.73|236.73|0
1654859700000|2022-06-10 11:15:00|239.68|237.68|243.26|241.26|243.26|241.26|239.68|237.68|0
1654860000000|2022-06-10 11:20:00|243.5|241.5|242.3|240.3|243.98|241.98|240.87|238.87|0
1654860300000|2022-06-10 11:25:00|242.06|240.06|241.1|239.1|243.26|241.26|240.63|238.63|0
1654860600000|2022-06-10 11:30:00|241.58|239.58|236.1|234.1|241.58|239.58|234.91|232.91|0
1654860900000|2022-06-10 11:35:00|236.34|234.34|238.53|236.53|239.01|237.01|232.3|230.3|0
1654861200000|2022-06-10 11:40:00|238.77|236.77|237.14|235.14|239.24|237.24|236.88|234.88|0
1654861500000|2022-06-10 11:45:00|236.91|234.91|238.09|236.09|239.04|237.04|235.84|233.84|0
1654861800000|2022-06-10 11:50:00|238.33|236.33|239.04|237.04|239.52|237.52|237.38|235.38|0
1654862100000|2022-06-10 11:55:00|239.28|237.28|240.81|238.81|240.81|238.81|237.14|235.14|0
1654862400000|2022-06-10 12:00:00|240.34|238.34|239.15|237.15|240.58|238.58|235.59|233.59|0
1654862700000|2022-06-10 12:05:00|238.91|236.91|236.06|234.06|239.03|237.03|235.35|233.35|0
1654863000000|2022-06-10 12:10:00|235.58|233.58|234.87|232.87|236.77|234.77|234.4|232.4|0
1654863300000|2022-06-10 12:15:00|234.39|232.39|235.7|233.7|236.41|234.41|234.16|232.16|0
1654863600000|2022-06-10 12:20:00|234.99|232.99|235.69|233.69|237.11|235.11|234.98|232.98|0
1654863900000|2022-06-10 12:25:00|235.34|233.34|236.52|234.52|237.11|235.11|230.97|228.97|0
1654864200000|2022-06-10 12:30:00|236.28|234.28|288.51|286.51|291.57|289.57|236.28|234.28|0
1654864500000|2022-06-10 12:35:00|289.98|287.98|275.96|273.96|293.16|291.16|273.78|271.78|0
1654864800000|2022-06-10 12:40:00|274.87|272.87|280.46|278.46|280.46|278.46|265.18|263.18|0
1654865100000|2022-06-10 12:45:00|280.1|278.1|286.71|284.71|286.71|284.71|274.38|272.38|0
1654865400000|2022-06-10 12:50:00|286.95|284.95|288.42|286.42|293.56|291.56|286.46|284.46|0
1654865700000|2022-06-10 12:55:00|289.64|287.64|303.79|301.79|303.79|301.79|288.91|286.91|0
1654866000000|2022-06-10 13:00:00|303.3|301.3|288.86|286.86|303.79|301.79|286.66|284.66|0
1654866300000|2022-06-10 13:05:00|289.23|287.23|298.15|296.15|299.13|297.13|287.64|285.64|0
1654866600000|2022-06-10 13:10:00|297.9|295.9|297.41|295.41|299.62|297.62|293.74|291.74|0
1654866900000|2022-06-10 13:15:00|297.54|295.54|303.05|301.05|303.29|301.29|295.45|293.45|0
1654867200000|2022-06-10 13:20:00|302.56|300.56|309.92|307.92|312.02|310.02|298.39|296.39|0
1654867500000|2022-06-10 13:25:00|311.15|309.15|302.68|300.68|311.64|309.64|302.68|300.68|0
1654867800000|2022-06-10 13:30:00|302.8|300.8|317.86|315.86|319.34|317.34|294.63|292.63|0
1654868100000|2022-06-10 13:35:00|317.49|315.49|312.82|310.82|320.69|318.69|308.78|306.78|0
1654868400000|2022-06-10 13:40:00|313.56|311.56|303.76|301.76|314.05|312.05|303.76|301.76|0
1654868700000|2022-06-10 13:45:00|303.4|301.4|308.9|306.9|311.48|309.48|301.07|299.07|0
1654869000000|2022-06-10 13:50:00|310.61|308.61|318.96|316.96|319.7|317.7|307.18|305.18|0
1654869300000|2022-06-10 13:55:00|318.71|316.71|318.1|316.1|322.4|320.4|314.54|312.54|0
1654869600000|2022-06-10 14:00:00|321.17|319.17|336.28|334.28|338.92|336.92|321.17|319.17|0
1654869900000|2022-06-10 14:05:00|336.78|334.78|340.12|338.12|340.86|338.86|332.34|330.34|0
1654870200000|2022-06-10 14:10:00|340.61|338.61|339.62|337.62|344.81|342.81|337.89|335.89|0
1654870500000|2022-06-10 14:15:00|340.24|338.24|343.08|341.08|344.57|342.57|338.63|336.63|0
1654870800000|2022-06-10 14:20:00|341.97|339.97|347.54|345.54|349.4|347.4|341.97|339.97|0
1654871100000|2022-06-10 14:25:00|349.02|347.02|347.85|345.85|349.52|347.52|340.85|338.85|0
1654871400000|2022-06-10 14:30:00|348.59|346.59|339.2|337.2|349.09|347.09|339.2|337.2|0
1654871700000|2022-06-10 14:35:00|340.19|338.19|333.76|331.76|340.68|338.68|332.78|330.78|0
1654872000000|2022-06-10 14:40:00|334.01|332.01|329.57|327.57|338.7|336.7|329.57|327.57|0
1654872300000|2022-06-10 14:45:00|331.05|329.05|333.02|331.02|336.36|334.36|329.57|327.57|0
1654872600000|2022-06-10 14:50:00|333.76|331.76|330.97|328.97|333.87|331.87|327.6|325.6|0
1654872900000|2022-06-10 14:55:00|330.22|328.22|342.9|340.9|342.9|340.9|329.73|327.73|0
1654873200000|2022-06-10 15:00:00|343.39|341.39|342.64|340.64|345.37|343.37|339.66|337.66|0
1654873500000|2022-06-10 15:05:00|343.39|341.39|342.67|340.67|347.11|345.11|342.17|340.17|0
1654873800000|2022-06-10 15:10:00|343.66|341.66|343.66|341.66|345.9|343.9|339.44|337.44|0
1654874100000|2022-06-10 15:15:00|343.91|341.91|338.95|336.95|346.64|344.64|337.96|335.96|0
1654874400000|2022-06-10 15:20:00|338.7|336.7|344.16|342.16|344.41|342.41|335.47|333.47|0
1654874700000|2022-06-10 15:25:00|344.9|342.9|346.15|344.15|349.38|347.38|343.66|341.66|0
1654875000000|2022-06-10 15:30:00|347.14|345.14|347.63|345.63|351.11|349.11|345.65|343.65|0
1654875300000|2022-06-10 15:35:00|347.39|345.39|350.66|348.66|351.16|349.16|347.14|345.14|0
1654875600000|2022-06-10 15:40:00|351.16|349.16|344.49|342.49|352.65|350.65|344.49|342.49|0
1654875900000|2022-06-10 15:45:00|345.24|343.24|351.19|349.19|351.19|349.19|341.77|339.77|0
1654876200000|2022-06-10 15:50:00|350.45|348.45|348.96|346.96|352.18|350.18|346.23|344.23|0
1654876500000|2022-06-10 15:55:00|349.7|347.7|340.95|338.95|350.69|348.69|339.22|337.22|0
1654876800000|2022-06-10 16:00:00|341.2|339.2|340.19|338.19|342.44|340.44|336.98|334.98|0
1654877100000|2022-06-10 16:05:00|340.07|338.07|334.48|332.48|340.19|338.19|332.75|330.75|0
1654877400000|2022-06-10 16:10:00|334.73|332.73|342.92|340.92|343.66|341.66|334.73|332.73|0
1654877700000|2022-06-10 16:15:00|343.41|341.41|345.65|343.65|347.88|345.88|342.67|340.67|0
1654878000000|2022-06-10 16:20:00|345.89|343.89|345.65|343.65|346.14|344.14|340.68|338.68|0
1654878300000|2022-06-10 16:25:00|346.39|344.39|341.92|339.92|347.88|345.88|341.92|339.92|0
1654878600000|2022-06-10 16:30:00|342.17|340.17|343.91|341.91|345.89|343.89|339.19|337.19|0
1654878900000|2022-06-10 16:35:00|345.4|343.4|341.42|339.42|345.4|343.4|340.68|338.68|0
1654879200000|2022-06-10 16:40:00|341.17|339.17|340.18|338.18|343.41|341.41|336.96|334.96|0
1654879500000|2022-06-10 16:45:00|339.93|337.93|343.41|341.41|344.65|342.65|338.69|336.69|0
1654879800000|2022-06-10 16:50:00|344.4|342.4|348.62|346.62|349.12|347.12|344.15|342.15|0
1654880100000|2022-06-10 16:55:00|349.37|347.37|345.91|343.91|350.63|348.63|344.92|342.92|0
1654880400000|2022-06-10 17:00:00|346.16|344.16|348.15|346.15|351.13|349.13|344.42|342.42|0
1654880700000|2022-06-10 17:05:00|349.39|347.39|346.9|344.9|351.62|349.62|346.66|344.66|0
1654881000000|2022-06-10 17:10:00|346.66|344.66|349.64|347.64|351.87|349.87|345.41|343.41|0
1654881300000|2022-06-10 17:15:00|350.38|348.38|342.68|340.68|351.13|349.13|342.19|340.19|0
1654881600000|2022-06-10 17:20:00|342.43|340.43|342.12|340.12|344.42|342.42|340.38|338.38|0
1654881900000|2022-06-10 17:25:00|341.87|339.87|335.91|333.91|342.37|340.37|335.91|333.91|0
1654882200000|2022-06-10 17:30:00|336.04|334.04|342.12|340.12|345.35|343.35|336.04|334.04|0
1654882500000|2022-06-10 17:35:00|341.13|339.13|333.43|331.43|341.13|339.13|333.18|331.18|0
1654882800000|2022-06-10 17:40:00|333.18|331.18|335.29|333.29|337.65|335.65|333.18|331.18|0
1654883100000|2022-06-10 17:45:00|335.17|333.17|327.36|325.36|337.4|335.4|327.12|325.12|0
1654883400000|2022-06-10 17:50:00|326.62|324.62|332.58|330.58|332.83|330.83|323.38|321.38|0
1654883700000|2022-06-10 17:55:00|333.58|331.58|335.07|333.07|338.06|336.06|333.08|331.08|0
1654884000000|2022-06-10 18:00:00|334.82|332.82|341.56|339.56|342.05|340.05|334.57|332.57|0
1654884300000|2022-06-10 18:05:00|342.3|340.3|337.33|335.33|342.55|340.55|335.59|333.59|0
1654884600000|2022-06-10 18:10:00|337.08|335.08|338.81|336.81|339.31|337.31|335.09|333.09|0
1654884900000|2022-06-10 18:15:00|338.56|336.56|331.1|329.1|340.55|338.55|329.36|327.36|0
1654885200000|2022-06-10 18:20:00|329.86|327.86|326.63|324.63|329.86|327.86|324.89|322.89|0
1654885500000|2022-06-10 18:25:00|325.76|323.76|333.09|331.09|335.82|333.82|325.76|323.76|0
1654885800000|2022-06-10 18:30:00|332.59|330.59|328.12|326.12|332.59|330.59|326.13|324.13|0
1654886100000|2022-06-10 18:35:00|328.61|326.61|332.34|330.34|332.84|330.84|328.37|326.37|0
1654886400000|2022-06-10 18:40:00|332.84|330.84|334.83|332.83|338.06|336.06|332.34|330.34|0
1654886700000|2022-06-10 18:45:00|335.08|333.08|326.13|324.13|335.33|333.33|325.63|323.63|0
1654887000000|2022-06-10 18:50:00|325.88|323.88|324.39|322.39|329.36|327.36|324.39|322.39|0
1654887300000|2022-06-10 18:55:00|324.14|322.14|319.63|317.63|325.88|323.88|317.4|315.4|0
1654887600000|2022-06-10 19:00:00|319.38|317.38|329.44|327.44|330.43|328.43|316.4|314.4|0
1654887900000|2022-06-10 19:05:00|329.56|327.56|330.37|328.37|334.53|332.53|328.38|326.38|0
1654888200000|2022-06-10 19:10:00|331.12|329.12|324.87|322.87|331.37|329.37|323.13|321.13|0
1654888500000|2022-06-10 19:15:00|324.62|322.62|318.88|316.88|325.61|323.61|318.16|316.16|0
1654888800000|2022-06-10 19:20:00|318.64|316.64|320.13|318.13|330.07|328.07|318.14|316.14|0
1654889100000|2022-06-10 19:25:00|319.38|317.38|317.35|315.35|319.38|317.38|309.16|307.16|0
1654889400000|2022-06-10 19:30:00|317.48|315.48|323.82|321.82|325.06|323.06|317.1|315.1|0
1654889700000|2022-06-10 19:35:00|323.32|321.32|320.33|318.33|326.3|324.3|314.86|312.86|0
1654890000000|2022-06-10 19:40:00|320.58|318.58|330.28|328.28|332.77|330.77|317.59|315.59|0
1654890300000|2022-06-10 19:45:00|330.53|328.53|341.49|339.49|341.74|339.74|329.66|327.66|0
1654890600000|2022-06-10 19:50:00|343.86|341.86|340.29|338.29|343.86|341.86|334.26|332.26|0
1654890900000|2022-06-10 19:55:00|339.8|337.8|353.24|351.24|353.24|351.24|337.31|335.31|0
1654891200000|2022-06-10 20:00:00|352.99|350.99|344.52|342.52|355.24|353.24|344.52|342.52|0
1654891500000|2022-06-10 20:05:00|344.27|342.27|345.52|343.52|347.01|345.01|344.02|342.02|0
1654891800000|2022-06-10 20:10:00|345.27|343.27|342.91|340.91|346.39|344.39|342.78|340.78|0
1655103900000|2022-06-13 07:05:00|420.34|418.34|412.35|410.35|420.59|418.59|411.48|409.48|0
1655104200000|2022-06-13 07:10:00|412.85|410.85|420.58|418.58|422.83|420.83|412.85|410.85|0
1655104500000|2022-06-13 07:15:00|422.33|420.33|424.84|422.84|424.96|422.96|419.09|417.09|0
1655104800000|2022-06-13 07:20:00|423.71|421.71|417.34|415.34|424.71|422.71|416.96|414.96|0
1655105100000|2022-06-13 07:25:00|417.46|415.46|423.2|421.2|424.82|422.82|416.71|414.71|0
1655105400000|2022-06-13 07:30:00|422.83|420.83|431.68|429.68|432.18|430.18|422.83|420.83|0
1655105700000|2022-06-13 07:35:00|431.18|429.18|431.56|429.56|432.43|430.43|423.57|421.57|0
1655106000000|2022-06-13 07:40:00|430.81|428.81|433.93|431.93|434.18|432.18|428.93|426.93|0
1655106300000|2022-06-13 07:45:00|433.43|431.43|427.82|425.82|434.31|432.31|426.69|424.69|0
1655106600000|2022-06-13 07:50:00|427.94|425.94|428.19|426.19|428.93|426.93|423.82|421.82|0
1655106900000|2022-06-13 07:55:00|429.18|427.18|431.68|429.68|432.56|430.56|426.94|424.94|0
1655107200000|2022-06-13 08:00:00|432.68|430.68|439.55|437.55|439.67|437.67|432.18|430.18|0
1655107500000|2022-06-13 08:05:00|439.42|437.42|437.67|435.67|440.42|438.42|436.42|434.42|0
1655107800000|2022-06-13 08:10:00|437.55|435.55|444.06|442.06|444.18|442.18|436.17|434.17|0
1655108100000|2022-06-13 08:15:00|444.18|442.18|451.92|449.92|453.17|451.17|442.43|440.43|0
1655108400000|2022-06-13 08:20:00|451.55|449.55|452.17|450.17|452.3|450.3|448.67|446.67|0
1655108700000|2022-06-13 08:25:00|452.42|450.42|450.67|448.67|452.55|450.55|447.92|445.92|0
1655109000000|2022-06-13 08:30:00|451.17|449.17|442.18|440.18|452.17|450.17|442.18|440.18|0
1655109300000|2022-06-13 08:35:00|442.43|440.43|444.31|442.31|447.92|445.92|441.93|439.93|0
1655109600000|2022-06-13 08:40:00|444.56|442.56|442.43|440.43|446.92|444.92|439.18|437.18|0
1655109900000|2022-06-13 08:45:00|443.68|441.68|446.92|444.92|448.17|446.17|442.68|440.68|0
1655110200000|2022-06-13 08:50:00|446.8|444.8|446.75|444.75|450.71|448.71|444.67|442.67|0
1655110500000|2022-06-13 08:55:00|446.38|444.38|450.37|448.37|450.49|448.49|445.5|443.5|0
1655110800000|2022-06-13 09:00:00|450.74|448.74|444.25|442.25|451.73|449.73|444.25|442.25|0
1655111100000|2022-06-13 09:05:00|444.38|442.38|443.26|441.26|448.24|446.24|443.01|441.01|0
1655111400000|2022-06-13 09:10:00|443.75|441.75|445.75|443.75|446.75|444.75|443.26|441.26|0
1655111700000|2022-06-13 09:15:00|446|444|443.75|441.75|448.87|446.87|442.76|440.76|0
1655112000000|2022-06-13 09:20:00|443.5|441.5|445.63|443.63|446.25|444.25|437.52|435.52|0
1655112300000|2022-06-13 09:25:00|445.5|443.5|445.75|443.75|446.49|444.49|443.5|441.5|0
1655112600000|2022-06-13 09:30:00|445.5|443.5|446.99|444.99|447.99|445.99|444|442|0
1655112900000|2022-06-13 09:35:00|445.25|443.25|447.49|445.49|450.48|448.48|444.5|442.5|0
1655113200000|2022-06-13 09:40:00|446.99|444.99|448.24|446.24|451.98|449.98|445|443|0
1655113500000|2022-06-13 09:45:00|447.74|445.74|444.75|442.75|449.24|447.24|443.88|441.88|0
1655113800000|2022-06-13 09:50:00|445|443|447.49|445.49|447.99|445.99|444.63|442.63|0
1655114100000|2022-06-13 09:55:00|447.99|445.99|443.75|441.75|449.98|447.98|441.75|439.75|0
1655114400000|2022-06-13 10:00:00|442.75|440.75|443.75|441.75|445.99|443.99|440.76|438.76|0
1655114700000|2022-06-13 10:05:00|444|442|438.51|436.51|444.75|442.75|438.51|436.51|0
1655115000000|2022-06-13 10:10:00|438.26|436.26|435.9|433.9|439.26|437.26|435.15|433.15|0
1655115300000|2022-06-13 10:15:00|436.27|434.27|440.64|438.64|442|440|436.27|434.27|0
1655115600000|2022-06-13 10:20:00|440.76|438.76|442|440|443.38|441.38|438.76|436.76|0
1655115900000|2022-06-13 10:25:00|443|441|441.13|439.13|443|441|438.76|436.76|0
1655116200000|2022-06-13 10:30:00|441|439|435.52|433.52|442.25|440.25|435.15|433.15|0
1655116500000|2022-06-13 10:35:00|435.4|433.4|438.76|436.76|440.13|438.13|434.27|432.27|0
1655116800000|2022-06-13 10:40:00|439.01|437.01|434.77|432.77|439.39|437.39|434.27|432.27|0
1655117100000|2022-06-13 10:45:00|435.02|433.02|438.51|436.51|439.88|437.88|434.52|432.52|0
1655117400000|2022-06-13 10:50:00|438.76|436.76|435.02|433.02|440|438|434.52|432.52|0
1655117700000|2022-06-13 10:55:00|434.9|432.9|438.14|436.14|439.14|437.14|434.27|432.27|0
1655118000000|2022-06-13 11:00:00|436.51|434.51|432.41|430.41|436.76|434.76|431.28|429.28|0
1655118300000|2022-06-13 11:05:00|432.28|430.28|437.51|435.51|438.26|436.26|431.03|429.03|0
1655118600000|2022-06-13 11:10:00|437.26|435.26|439|437|441.38|439.38|437.26|435.26|0
1655118900000|2022-06-13 11:15:00|439.25|437.25|439.5|437.5|440.25|438.25|435.4|433.4|0
1655119200000|2022-06-13 11:20:00|440.25|438.25|443.49|441.49|443.99|441.99|439|437|0
1655119500000|2022-06-13 11:25:00|442.99|440.99|439.75|437.75|444.49|442.49|437.26|435.26|0
1655119800000|2022-06-13 11:30:00|439.5|437.5|443.24|441.24|443.74|441.74|436.51|434.51|0
1655120100000|2022-06-13 11:35:00|443.12|441.12|439.88|437.88|443.99|441.99|438|436|0
1655120400000|2022-06-13 11:40:00|439.63|437.63|446.73|444.73|446.73|444.73|438.88|436.88|0
1655120700000|2022-06-13 11:45:00|446.48|444.48|448.23|446.23|448.23|446.23|444.86|442.86|0
1655121000000|2022-06-13 11:50:00|447.98|445.98|447.11|445.11|449.97|447.97|446.48|444.48|0
1655121300000|2022-06-13 11:55:00|446.86|444.86|448.97|446.97|449.72|447.72|446.48|444.48|0
1655121600000|2022-06-13 12:00:00|448.72|446.72|444.79|442.79|449.1|447.1|441.91|439.91|0
1655121900000|2022-06-13 12:05:00|444.91|442.91|443.66|441.66|447.79|445.79|441.91|439.91|0
1655122200000|2022-06-13 12:10:00|443.41|441.41|435.92|433.92|444.29|442.29|435.92|433.92|0
1655122500000|2022-06-13 12:15:00|436.3|434.3|435.66|433.66|439.66|437.66|432.92|430.92|0
1655122800000|2022-06-13 12:20:00|435.41|433.41|432.66|430.66|435.91|433.91|431.91|429.91|0
1655123100000|2022-06-13 12:25:00|433.16|431.16|434.64|432.64|435.89|433.89|432.16|430.16|0
1655123400000|2022-06-13 12:30:00|434.89|432.89|436.14|434.14|436.14|434.14|432.15|430.15|0
1655123700000|2022-06-13 12:35:00|436.39|434.39|436.89|434.89|440.02|438.02|435.64|433.64|0
1655124000000|2022-06-13 12:40:00|437.64|435.64|439.89|437.89|442.02|440.02|435.89|433.89|0
1655124300000|2022-06-13 12:45:00|440.14|438.14|442.14|440.14|443.64|441.64|438.89|436.89|0
1655124600000|2022-06-13 12:50:00|441.89|439.89|442.89|440.89|443.39|441.39|438.39|436.39|0
1655124900000|2022-06-13 12:55:00|442.64|440.64|445.39|443.39|445.89|443.89|440.64|438.64|0
1655125200000|2022-06-13 13:00:00|445.64|443.64|447.14|445.14|448.39|446.39|445.64|443.64|0
1655125500000|2022-06-13 13:05:00|446.89|444.89|446.39|444.39|448.52|446.52|444.64|442.64|0
1655125800000|2022-06-13 13:10:00|446.89|444.89|441.89|439.89|446.89|444.89|441.39|439.39|0
1655126100000|2022-06-13 13:15:00|441.64|439.64|445.64|443.64|445.64|443.64|440.64|438.64|0
1655126400000|2022-06-13 13:20:00|445.89|443.89|449.14|447.14|449.64|447.64|445.64|443.64|0
1655126700000|2022-06-13 13:25:00|448.89|446.89|451.89|449.89|452.14|450.14|447.39|445.39|0
1655127000000|2022-06-13 13:30:00|452.89|450.89|438.15|436.15|452.89|450.89|434.03|432.03|0
1655127300000|2022-06-13 13:35:00|438.64|436.64|447.63|445.63|447.63|445.63|433.64|431.64|0
1655127600000|2022-06-13 13:40:00|448.63|446.63|446.38|444.38|458.88|456.88|445.13|443.13|0
1655127900000|2022-06-13 13:45:00|448.01|446.01|452.13|450.13|453.01|451.01|437.63|435.63|0
1655128200000|2022-06-13 13:50:00|452.38|450.38|452.38|450.38|453.88|451.88|445.88|443.88|0
1655128500000|2022-06-13 13:55:00|452.51|450.51|453.13|451.13|454.01|452.01|446.63|444.63|0
1655128800000|2022-06-13 14:00:00|452.26|450.26|455.88|453.88|458.63|456.63|444.01|442.01|0
1655129100000|2022-06-13 14:05:00|455.38|453.38|455.13|453.13|457.01|455.01|446.38|444.38|0
1655129400000|2022-06-13 14:10:00|455.38|453.38|466.37|464.37|467.12|465.12|451.88|449.88|0
1655129700000|2022-06-13 14:15:00|466.62|464.62|475.62|473.62|478.62|476.62|466.62|464.62|0
1655130000000|2022-06-13 14:20:00|476.62|474.62|480.12|478.12|480.12|478.12|471.37|469.37|0
1655130300000|2022-06-13 14:25:00|480.37|478.37|478.87|476.87|481.87|479.87|477.37|475.37|0
1655130600000|2022-06-13 14:30:00|479.37|477.37|475.88|473.88|482.87|480.87|474.87|472.87|0
1655130900000|2022-06-13 14:35:00|476.38|474.38|475.88|473.88|476.88|474.88|471.13|469.13|0
1655131200000|2022-06-13 14:40:00|476.88|474.88|488.62|486.62|490.25|488.25|476.88|474.88|0
1655131500000|2022-06-13 14:45:00|488.87|486.87|493.13|491.13|494.38|492.38|487.75|485.75|0
1655131800000|2022-06-13 14:50:00|493.38|491.38|489.38|487.38|496.25|494.25|488.13|486.13|0
1655132100000|2022-06-13 14:55:00|489.13|487.13|490.38|488.38|491.38|489.38|485.63|483.63|0
1655132400000|2022-06-13 15:00:00|489.38|487.38|497.37|495.37|499.12|497.12|489.13|487.13|0
1655132700000|2022-06-13 15:05:00|497.62|495.62|498.63|496.63|499.38|497.38|496.63|494.63|0
1655133000000|2022-06-13 15:10:00|499.13|497.13|491.63|489.63|501.88|499.88|491.38|489.38|0
1655133300000|2022-06-13 15:15:00|492.38|490.38|478.88|476.88|492.38|490.38|478.38|476.38|0
1655133600000|2022-06-13 15:20:00|479.38|477.38|469.13|467.13|480.63|478.63|469.13|467.13|0
1655133900000|2022-06-13 15:25:00|468.38|466.38|477.62|475.62|478.37|476.37|467.38|465.38|0
1655134200000|2022-06-13 15:30:00|477.37|475.37|475.87|473.87|484|482|473.12|471.12|0
1655134500000|2022-06-13 15:35:00|477.37|475.37|465.12|463.12|477.37|475.37|465.12|463.12|0
1655134800000|2022-06-13 15:40:00|464.87|462.87|461.88|459.88|469|467|458.63|456.63|0
1655135100000|2022-06-13 15:45:00|461.63|459.63|465.37|463.37|470.37|468.37|460.88|458.88|0
1655135400000|2022-06-13 15:50:00|465.25|463.25|475.12|473.12|475.62|473.62|462.13|460.13|0
1655135700000|2022-06-13 15:55:00|474.87|472.87|467.62|465.62|475.12|473.12|467.12|465.12|0
1655136000000|2022-06-13 16:00:00|468.87|466.87|469.37|467.37|472.12|470.12|461.13|459.13|0
1655136300000|2022-06-13 16:05:00|468.12|466.12|465.12|463.12|472.62|470.62|458.38|456.38|0
1655136600000|2022-06-13 16:10:00|466.87|464.87|461.37|459.37|468.87|466.87|454.62|452.62|0
1655136900000|2022-06-13 16:15:00|460.87|458.87|462.12|460.12|466.62|464.62|456.62|454.62|0
1655137200000|2022-06-13 16:20:00|461.37|459.37|461.87|459.87|464.62|462.62|455.87|453.87|0
1655137500000|2022-06-13 16:25:00|462|460|460.37|458.37|463.12|461.12|456.12|454.12|0
1655137800000|2022-06-13 16:30:00|461.62|459.62|448.88|446.88|464.37|462.37|446.13|444.13|0
1655138100000|2022-06-13 16:35:00|449.63|447.63|440.62|438.62|449.63|447.63|438.37|436.37|0
1655138400000|2022-06-13 16:40:00|441.12|439.12|455.37|453.37|456.37|454.37|440.87|438.87|0
1655138700000|2022-06-13 16:45:00|456.12|454.12|458.12|456.12|458.62|456.62|453.12|451.12|0
1655139000000|2022-06-13 16:50:00|458.87|456.87|463.62|461.62|464.12|462.12|453.62|451.62|0
1655139300000|2022-06-13 16:55:00|463.87|461.87|469.25|467.25|470.12|468.12|461.37|459.37|0
1655139600000|2022-06-13 17:00:00|469.12|467.12|475.07|472.67|475.57|473.37|469.12|467.12|0
1655139900000|2022-06-13 17:05:00|475.82|473.42|472.32|469.92|477.82|475.42|472.32|469.92|0
1655140200000|2022-06-13 17:10:00|472.57|470.17|472.32|469.92|477.32|474.92|472.32|469.92|0
1655140500000|2022-06-13 17:15:00|472.82|470.42|472.57|470.17|475.07|472.67|471.07|468.67|0
1655140800000|2022-06-13 17:20:00|474.32|471.92|475.32|472.92|477.57|475.17|472.45|470.05|0
1655141100000|2022-06-13 17:25:00|474.57|472.17|476.57|474.17|480.82|478.42|473.32|470.92|0
1655141400000|2022-06-13 17:30:00|477.32|474.92|481.07|478.67|481.57|479.17|473.57|471.17|0
1655141700000|2022-06-13 17:35:00|481.32|478.92|472.82|470.42|482.07|479.67|472.82|470.42|0
1655142000000|2022-06-13 17:40:00|473.07|470.67|460.57|458.17|473.07|470.67|460.57|458.17|0
1655142300000|2022-06-13 17:45:00|460.32|457.92|453.57|451.17|462.07|459.67|453.57|451.17|0
1655142600000|2022-06-13 17:50:00|453.82|451.42|461.32|458.92|463.57|461.17|451.57|449.17|0
1655142900000|2022-06-13 17:55:00|459.07|456.67|457.57|455.17|460.57|458.17|455.32|452.92|0
1655143200000|2022-06-13 18:00:00|457.82|455.42|465.12|463.12|467.37|465.37|457.57|455.17|0
1655143500000|2022-06-13 18:05:00|465.37|463.37|473.12|471.12|473.25|471.25|465.25|463.25|0
1655143800000|2022-06-13 18:10:00|473.87|471.87|478.12|476.12|478.62|476.62|471.37|469.37|0
1655144100000|2022-06-13 18:15:00|479.57|477.17|473.32|470.92|479.57|477.17|472.07|469.67|0
1655144400000|2022-06-13 18:20:00|473.07|470.67|474.07|471.67|474.57|472.17|468.07|465.67|0
1655144700000|2022-06-13 18:25:00|474.32|471.92|474.07|471.67|475.07|472.67|470.32|467.92|0
1655145000000|2022-06-13 18:30:00|474.82|472.42|475.82|473.42|484.07|481.67|472.82|470.42|0
1655145300000|2022-06-13 18:35:00|476.07|473.67|467.57|465.17|476.57|474.17|463.57|461.17|0
1655145600000|2022-06-13 18:40:00|466.57|464.17|467.07|464.67|470.57|468.17|461.32|458.92|0
1655145900000|2022-06-13 18:45:00|466.07|463.67|468.32|465.92|471.57|469.17|462.82|460.42|0
1655146200000|2022-06-13 18:50:00|469.07|466.67|473.57|471.17|475.57|473.17|469.07|466.67|0
1655146500000|2022-06-13 18:55:00|474.82|472.42|481.32|478.92|483.32|480.92|474.82|472.42|0
1655146800000|2022-06-13 19:00:00|482.57|480.17|478.82|476.42|486.57|484.17|476.57|474.17|0
1655147100000|2022-06-13 19:05:00|479.57|477.17|485.82|483.42|486.82|484.42|476.32|473.92|0
1655147400000|2022-06-13 19:10:00|486.07|483.67|490.57|488.17|492.32|489.92|485.82|483.42|0
1655147700000|2022-06-13 19:15:00|491.32|488.92|486.82|484.42|496.32|493.92|471.07|468.67|0
1655148000000|2022-06-13 19:20:00|488.07|485.67|493.57|491.17|494.32|491.92|482.57|480.17|0
1655148300000|2022-06-13 19:25:00|494.32|491.92|499.82|497.42|499.82|497.42|490.82|488.42|0
1655148600000|2022-06-13 19:30:00|499.7|497.3|503.32|500.92|507.82|505.42|497.82|495.42|0
1655148900000|2022-06-13 19:35:00|502.82|500.42|505.82|503.42|506.45|504.05|493.07|490.67|0
1655149200000|2022-06-13 19:40:00|505.45|503.05|509.82|507.42|511.32|508.92|504.57|502.17|0
1655149500000|2022-06-13 19:45:00|510.07|507.67|507.71|505.31|511.07|508.67|501.21|498.81|0
1655149800000|2022-06-13 19:50:00|507.96|505.56|503.71|501.31|517.82|515.42|502.83|500.43|0
1655150100000|2022-06-13 19:55:00|502.58|500.18|498.83|496.43|505.46|503.06|496.33|493.93|0
1655150400000|2022-06-13 20:00:00|500.33|497.93|499.32|496.92|508.58|506.18|499.32|496.92|0
1655150700000|2022-06-13 20:05:00|499.57|497.17|495|493|500.2|497.8|494.87|492.87|0
1655151000000|2022-06-13 20:10:00|494.87|492.87|497.12|495.12|497.37|495.37|490.38|488.38|0
1655151300000|2022-06-13 20:15:00|496.95|494.55|497.82|495.42|499.7|497.3|494.08|491.68|0
1655151600000|2022-06-13 20:20:00|498.07|495.67|502.07|499.67|502.32|499.92|497.57|495.17|0
1655151900000|2022-06-13 20:25:00|502.32|499.92|499.32|496.92|502.82|500.42|498.57|496.17|0
1655152200000|2022-06-13 20:30:00|499.07|496.67|496.7|494.3|499.07|496.67|495.57|493.17|0
1655152500000|2022-06-13 20:35:00|496.95|494.55|493.82|491.42|498.32|495.92|493.32|490.92|0
1655152800000|2022-06-13 20:40:00|494.07|491.67|493.82|491.42|495.2|492.8|492.83|490.43|0
1655153100000|2022-06-13 20:45:00|493.57|491.17|495.32|492.92|495.57|493.17|492.46|490.06|0
1655153400000|2022-06-13 20:50:00|495.45|493.05|494.7|492.3|497.2|494.8|494.2|491.8|0
1655153700000|2022-06-13 20:55:00|494.45|492.05|495.45|493.05|497.95|495.55|494.07|491.67|0
1655154000000|2022-06-13 21:00:00|495.47|493.07|496.05|493.65|496.2|493.8|495.1|492.7|0
1655154300000|2022-06-13 21:05:00|496.13|493.73|495.62|493.22|496.13|493.73|495.32|492.92|0
1655154600000|2022-06-13 21:10:00|495.95|493.55|496.21|493.81|496.46|494.06|495.48|493.08|0
1655154900000|2022-06-13 21:15:00|496.06|493.66|495.59|493.19|496.06|493.66|495.37|492.97|0
1655155200000|2022-06-13 21:20:00|495.66|493.26|494.35|491.95|495.84|493.44|494.35|491.95|0
1655155500000|2022-06-13 21:25:00|494.24|491.84|494.46|492.06|494.64|492.24|493.84|491.44|0
1655155800000|2022-06-13 21:30:00|494.39|491.99|494.24|491.84|494.43|492.03|493.59|491.19|0
1655156100000|2022-06-13 21:35:00|494.06|491.66|493.73|491.33|494.1|491.7|493.44|491.04|0
1655156400000|2022-06-13 21:40:00|493.81|491.41|494.43|492.03|494.57|492.17|493.81|491.41|0
1655156700000|2022-06-13 21:45:00|494.24|491.84|494.86|492.46|494.97|492.57|494.21|491.81|0
1655157000000|2022-06-13 21:50:00|494.64|492.24|494.43|492.03|494.97|492.57|493.95|491.55|0
1655157300000|2022-06-13 21:55:00|494.54|492.14|494.06|491.66|494.86|492.46|493.62|491.22|0
1655157600000|2022-06-13 22:00:00|493.7|491.3|490.32|487.92|493.7|491.3|487.58|485.18|0
1655157900000|2022-06-13 22:05:00|490.07|487.67|486.33|483.93|490.07|487.67|486.33|483.93|0
1655158200000|2022-06-13 22:10:00|486.58|484.18|486.33|483.93|487.08|484.68|485.58|483.18|0
1655158500000|2022-06-13 22:15:00|486.08|483.68|484.33|481.93|486.08|483.68|484.08|481.68|0
1655158800000|2022-06-13 22:20:00|484.21|481.81|484.71|482.31|486.33|483.93|483.83|481.43|0
1655159100000|2022-06-13 22:25:00|484.58|482.18|484.33|481.93|485.58|483.18|484.33|481.93|0
1655159400000|2022-06-13 22:30:00|484.46|482.06|485.83|483.43|486.33|483.93|484.08|481.68|0
1655159700000|2022-06-13 22:35:00|486.33|483.93|486.08|483.68|486.83|484.43|486.08|483.68|0
1655160000000|2022-06-13 22:40:00|486.21|483.81|487.21|484.81|487.83|485.43|485.83|483.43|0
1655160300000|2022-06-13 22:45:00|487.33|484.93|487.58|485.18|488.46|486.06|487.33|484.93|0
1655160600000|2022-06-13 22:50:00|487.83|485.43|487.83|485.43|489.08|486.68|487.71|485.31|0
1655160900000|2022-06-13 22:55:00|487.71|485.31|488.83|486.43|488.83|486.43|486.71|484.31|0
1655161200000|2022-06-13 23:00:00|488.58|486.18|490.07|487.67|490.07|487.67|487.83|485.43|0
1655161500000|2022-06-13 23:05:00|489.82|487.42|490.07|487.67|490.32|487.92|488.71|486.31|0
1655161800000|2022-06-13 23:10:00|490.32|487.92|491.7|489.3|492.32|489.92|489.95|487.55|0
1655162100000|2022-06-13 23:15:00|491.82|489.42|493.45|491.05|494.82|492.42|491.82|489.42|0
1655162400000|2022-06-13 23:20:00|493.57|491.17|491.57|489.17|493.7|491.3|491.32|488.92|0
1655162700000|2022-06-13 23:25:00|491.45|489.05|491.32|488.92|493.07|490.67|490.95|488.55|0
1655163000000|2022-06-13 23:30:00|491.57|489.17|494.2|491.8|494.32|491.92|490.82|488.42|0
1655163300000|2022-06-13 23:35:00|493.95|491.55|496.2|493.8|496.2|493.8|493.32|490.92|0
1655163600000|2022-06-13 23:40:00|496.32|493.92|497.57|495.17|497.7|495.3|496.32|493.92|0
1655163900000|2022-06-13 23:45:00|497.45|495.05|495.07|492.67|497.82|495.42|494.82|492.42|0
1655164200000|2022-06-13 23:50:00|494.95|492.55|494.2|491.8|495.45|493.05|493.82|491.42|0
1655164500000|2022-06-13 23:55:00|494.32|491.92|490.32|487.92|494.32|491.92|490.32|487.92|0
1655164800000|2022-06-14 00:00:00|490.57|488.17|492.32|489.92|493.32|490.92|488.07|485.67|0
1655165100000|2022-06-14 00:05:00|492.07|489.67|485.83|483.43|493.7|491.3|485.83|483.43|0
1655165400000|2022-06-14 00:10:00|485.58|483.18|484.58|482.18|486.32|483.92|482.83|480.43|0
1655165700000|2022-06-14 00:15:00|484.83|482.43|490.46|488.06|492.2|489.8|482.83|480.43|0
1655166000000|2022-06-14 00:20:00|490.33|487.93|485.71|483.31|491.33|488.93|484.83|482.43|0
1655166300000|2022-06-14 00:25:00|485.83|483.43|484.33|481.93|486.58|484.18|482.83|480.43|0
1655166600000|2022-06-14 00:30:00|484.08|481.68|479.96|477.56|486.21|483.81|479.58|477.18|0
1655166900000|2022-06-14 00:35:00|479.83|477.43|476.58|474.18|480.08|477.68|475.33|472.93|0
1655167200000|2022-06-14 00:40:00|476.33|473.93|477.71|475.31|478.96|476.56|475.33|472.93|0
1655167500000|2022-06-14 00:45:00|477.83|475.43|480.96|478.56|481.08|478.68|477.46|475.06|0
1655167800000|2022-06-14 00:50:00|480.83|478.43|479.33|476.93|482.33|479.93|478.83|476.43|0
1655168100000|2022-06-14 00:55:00|478.58|476.18|478.83|476.43|481.58|479.18|477.58|475.18|0
1655168400000|2022-06-14 01:00:00|479.08|476.68|478.58|476.18|481.21|478.81|477.83|475.43|0
1655168700000|2022-06-14 01:05:00|478.46|476.06|482.33|479.93|482.58|480.18|477.58|475.18|0
1655169000000|2022-06-14 01:10:00|482.58|480.18|481.83|479.43|482.58|480.18|480.33|477.93|0
1655169300000|2022-06-14 01:15:00|481.96|479.56|483.08|480.68|483.33|480.93|479.83|477.43|0
1655169600000|2022-06-14 01:20:00|482.58|480.18|480.58|478.18|483.58|481.18|480.33|477.93|0
1655169900000|2022-06-14 01:25:00|480.83|478.43|485.83|483.43|485.83|483.43|480.08|477.68|0
1655170200000|2022-06-14 01:30:00|486.08|483.68|481.83|479.43|487.58|485.18|481.58|479.18|0
1655170500000|2022-06-14 01:35:00|481.96|479.56|482.33|479.93|483.21|480.81|480.08|477.68|0
1655170800000|2022-06-14 01:40:00|482.08|479.68|485.58|483.18|485.58|483.18|482.08|479.68|0
1655171100000|2022-06-14 01:45:00|486.08|483.68|488.33|485.93|489.83|487.43|486.08|483.68|0
1655171400000|2022-06-14 01:50:00|488.58|486.18|488.83|486.43|489.83|487.43|486.21|483.81|0
1655171700000|2022-06-14 01:55:00|489.33|486.93|489.58|487.18|491.45|489.05|488.58|486.18|0
1655172000000|2022-06-14 02:00:00|490.08|487.68|488.08|485.68|490.46|488.06|486.33|483.93|0
1655172300000|2022-06-14 02:05:00|487.83|485.43|483.58|481.18|488.83|486.43|483.08|480.68|0
1655172600000|2022-06-14 02:10:00|484.08|481.68|485.08|482.68|485.83|483.43|483.08|480.68|0
1655172900000|2022-06-14 02:15:00|484.83|482.43|486.33|483.93|486.83|484.43|483.08|480.68|0
1655173200000|2022-06-14 02:20:00|486.21|483.81|484.33|481.93|486.33|483.93|483.96|481.56|0
1655173500000|2022-06-14 02:25:00|484.58|482.18|485.08|482.68|486.58|484.18|483.83|481.43|0
1655173800000|2022-06-14 02:30:00|485.21|482.81|483.08|480.68|485.58|483.18|481.58|479.18|0
1655174100000|2022-06-14 02:35:00|482.83|480.43|482.33|479.93|483.33|480.93|481.33|478.93|0
1655174400000|2022-06-14 02:40:00|482.08|479.68|483.08|480.68|483.58|481.18|481.08|478.68|0
1655174700000|2022-06-14 02:45:00|483.33|480.93|483.08|480.68|484.33|481.93|481.58|479.18|0
1655175000000|2022-06-14 02:50:00|482.96|480.56|482.33|479.93|483.08|480.68|481.33|478.93|0
1655175300000|2022-06-14 02:55:00|482.46|480.06|480.58|478.18|482.58|480.18|479.96|477.56|0
1655175600000|2022-06-14 03:00:00|480.83|478.43|477.83|475.43|480.83|478.43|477.58|475.18|0
1655175900000|2022-06-14 03:05:00|477.58|475.18|479.33|476.93|479.58|477.18|477.58|475.18|0
1655176200000|2022-06-14 03:10:00|479.08|476.68|476.33|473.93|479.08|476.68|475.83|473.43|0
1655176500000|2022-06-14 03:15:00|476.46|474.06|477.83|475.43|478.08|475.68|476.46|474.06|0
1655176800000|2022-06-14 03:20:00|477.96|475.56|477.08|474.68|478.08|475.68|476.83|474.43|0
1655177100000|2022-06-14 03:25:00|477.21|474.81|476.96|474.56|477.83|475.43|476.08|473.68|0
1655177400000|2022-06-14 03:30:00|476.83|474.43|473.08|470.68|477.33|474.93|472.08|469.68|0
1655177700000|2022-06-14 03:35:00|473.33|470.93|474.58|472.18|474.83|472.43|472.33|469.93|0
1655178000000|2022-06-14 03:40:00|474.83|472.43|474.71|472.31|475.83|473.43|474.58|472.18|0
1655178300000|2022-06-14 03:45:00|474.83|472.43|474.58|472.18|475.58|473.18|473.33|470.93|0
1655178600000|2022-06-14 03:50:00|474.83|472.43|473.08|470.68|475.33|472.93|472.96|470.56|0
1655178900000|2022-06-14 03:55:00|473.33|470.93|473.83|471.43|474.58|472.18|472.33|469.93|0
1655179200000|2022-06-14 04:00:00|473.58|471.18|462.33|459.93|473.58|471.18|460.83|458.43|0
1655179500000|2022-06-14 04:05:00|461.83|459.43|460.21|457.81|462.58|460.18|460.08|457.68|0
1655179800000|2022-06-14 04:10:00|460.08|457.68|459.33|456.93|461.33|458.93|458.33|455.93|0
1655180100000|2022-06-14 04:15:00|458.96|456.56|458.33|455.93|459.83|457.43|457.33|454.93|0
1655180400000|2022-06-14 04:20:00|458.58|456.18|460.08|457.68|461.08|458.68|458.08|455.68|0
1655180700000|2022-06-14 04:25:00|459.83|457.43|458.83|456.43|462.33|459.93|458.58|456.18|0
1655181000000|2022-06-14 04:30:00|458.96|456.56|460.71|458.31|462.83|460.43|458.96|456.56|0
1655181300000|2022-06-14 04:35:00|460.96|458.56|461.71|459.31|463.58|461.18|460.83|458.43|0
1655181600000|2022-06-14 04:40:00|462.08|459.68|461.83|459.43|462.58|460.18|461.33|458.93|0
1655181900000|2022-06-14 04:45:00|462.08|459.68|463.83|461.43|464.83|462.43|461.83|459.43|0
1655182200000|2022-06-14 04:50:00|464.08|461.68|461.83|459.43|465.33|462.93|461.08|458.68|0
1655182500000|2022-06-14 04:55:00|461.71|459.31|461.33|458.93|462.33|459.93|460.58|458.18|0
1655182800000|2022-06-14 05:00:00|461.08|458.68|459.08|456.68|462.33|459.93|458.33|455.93|0
1655183100000|2022-06-14 05:05:00|458.83|456.43|457.83|455.43|458.96|456.56|456.08|453.68|0
1655183400000|2022-06-14 05:10:00|457.33|454.93|458.58|456.18|459.83|457.43|455.96|453.56|0
1655183700000|2022-06-14 05:15:00|458.83|456.43|460.08|457.68|461.08|458.68|458.83|456.43|0
1655184000000|2022-06-14 05:20:00|460.21|457.81|460.32|457.92|460.83|458.43|459.58|457.18|0
1655184300000|2022-06-14 05:25:00|460.57|458.17|460.57|458.17|461.32|458.92|458.82|456.42|0
1655184600000|2022-06-14 05:30:00|460.32|457.92|461.57|459.17|462.57|460.17|457.82|455.42|0
1655184900000|2022-06-14 05:35:00|461.32|458.92|460.45|458.05|461.57|459.17|458.07|455.67|0
1655185200000|2022-06-14 05:40:00|460.57|458.17|455.57|453.17|460.57|458.17|454.32|451.92|0
1655185500000|2022-06-14 05:45:00|455.82|453.42|455.57|453.17|456.57|454.17|453.7|451.3|0
1655185800000|2022-06-14 05:50:00|455.82|453.42|452.07|449.67|456.32|453.92|451.82|449.42|0
1655186100000|2022-06-14 05:55:00|451.82|449.42|453.57|451.17|454.07|451.67|451.08|448.68|0
1655186400000|2022-06-14 06:00:00|454.07|451.67|449.58|447.18|455.32|452.92|447.83|445.43|0
1655186700000|2022-06-14 06:05:00|449.83|447.43|448.71|446.31|451.08|448.68|448.46|446.06|0
1655187000000|2022-06-14 06:10:00|448.83|446.43|448.08|445.68|450.58|448.18|447.58|445.18|0
1655187300000|2022-06-14 06:15:00|448.33|445.93|447.08|444.68|449.33|446.93|446.33|443.93|0
1655187600000|2022-06-14 06:20:00|446.83|444.43|450.21|447.81|450.57|448.17|446.58|444.18|0
1655187900000|2022-06-14 06:25:00|450.32|447.92|453.32|450.92|453.32|450.92|447.71|445.31|0
1655188200000|2022-06-14 06:30:00|453.07|450.67|449.57|447.17|453.07|450.67|448.32|445.92|0
1655188500000|2022-06-14 06:35:00|449.32|446.92|453.82|451.42|454.2|451.8|449.32|446.92|0
1655188800000|2022-06-14 06:40:00|454.07|451.67|452.32|449.92|454.32|451.92|451.32|448.92|0
1655189100000|2022-06-14 06:45:00|452.07|449.67|449.07|446.67|452.32|449.92|448.7|446.3|0
1655189400000|2022-06-14 06:50:00|449.82|447.42|450.57|448.17|451.07|448.67|449.32|446.92|0
1655189700000|2022-06-14 06:55:00|450.82|448.42|451.07|448.67|452.82|450.42|449.82|447.42|0
1655190000000|2022-06-14 07:00:00|452.57|450.17|453.7|451.3|454.57|452.17|450.95|448.55|0
1655190300000|2022-06-14 07:05:00|453.12|451.12|456.37|454.37|457.37|455.37|449.62|447.62|0
1655190600000|2022-06-14 07:10:00|456.87|454.87|461.12|459.12|461.62|459.62|454.87|452.87|0
1655190900000|2022-06-14 07:15:00|460.62|458.62|460.87|458.87|464.25|462.25|458.62|456.62|0
1655191200000|2022-06-14 07:20:00|460.37|458.37|464.62|462.62|466.87|464.87|460.37|458.37|0
1655191500000|2022-06-14 07:25:00|464.87|462.87|467.62|465.62|471.12|469.12|464.12|462.12|0
1655191800000|2022-06-14 07:30:00|467.87|465.87|463.12|461.12|472.12|470.12|462.37|460.37|0
1655192100000|2022-06-14 07:35:00|463.37|461.37|464.62|462.62|466.37|464.37|462.37|460.37|0
1655192400000|2022-06-14 07:40:00|464.37|462.37|458.87|456.87|464.62|462.62|458.37|456.37|0
1655192700000|2022-06-14 07:45:00|458.62|456.62|456.37|454.37|459.5|457.5|454.5|452.5|0
1655193000000|2022-06-14 07:50:00|456.62|454.62|456.62|454.62|457.37|455.37|452.37|450.37|0
1655193300000|2022-06-14 07:55:00|456.87|454.87|457.87|455.87|462.25|460.25|455.87|453.87|0
1655193600000|2022-06-14 08:00:00|458.87|456.87|462|460|466.37|464.37|456.12|454.12|0
1655193900000|2022-06-14 08:05:00|462.12|460.12|466.5|464.5|468.62|466.62|462.12|460.12|0
1655194200000|2022-06-14 08:10:00|466.37|464.37|464.37|462.37|467.37|465.37|461.37|459.37|0
1655194500000|2022-06-14 08:15:00|463.62|461.62|466.37|464.37|466.87|464.87|461.37|459.37|0
1655194800000|2022-06-14 08:20:00|466.62|464.62|463.37|461.37|466.62|464.62|462.62|460.62|0
1655195100000|2022-06-14 08:25:00|463.62|461.62|461.5|459.5|465.37|463.37|460.62|458.62|0
1655195400000|2022-06-14 08:30:00|461.87|459.87|460.87|458.87|467.25|465.25|460.5|458.5|0
1655195700000|2022-06-14 08:35:00|461.12|459.12|468.62|466.62|468.62|466.62|460.62|458.62|0
1655196000000|2022-06-14 08:40:00|468.37|466.37|469.87|467.87|471.62|469.62|467.62|465.62|0
1655196300000|2022-06-14 08:45:00|469.75|467.75|473.87|471.87|473.87|471.87|468.62|466.62|0
1655196600000|2022-06-14 08:50:00|474|472|476.87|474.87|476.87|474.87|472.62|470.62|0
1655196900000|2022-06-14 08:55:00|476.5|474.5|479.12|477.12|481.75|479.75|474.25|472.25|0
1655197200000|2022-06-14 09:00:00|479.37|477.37|478.12|476.12|481.37|479.37|476.5|474.5|0
1655197500000|2022-06-14 09:05:00|478.37|476.37|481.12|479.12|481.87|479.87|477.87|475.87|0
1655197800000|2022-06-14 09:10:00|480.87|478.87|484.25|482.25|484.62|482.62|480|478|0
1655198100000|2022-06-14 09:15:00|484.37|482.37|480.37|478.37|485.12|483.12|479.62|477.62|0
1655198400000|2022-06-14 09:20:00|480|478|476.37|474.37|481.62|479.62|475.62|473.62|0
1655198700000|2022-06-14 09:25:00|477.12|475.12|483.62|481.62|483.87|481.87|477.12|475.12|0
1655199000000|2022-06-14 09:30:00|483.5|481.5|484.62|482.62|484.62|482.62|480.37|478.37|0
1655199300000|2022-06-14 09:35:00|484.12|482.12|479.37|477.37|484.25|482.25|476.62|474.62|0
1655199600000|2022-06-14 09:40:00|479.87|477.87|477.12|475.12|479.87|477.87|476.87|474.87|0
1655199900000|2022-06-14 09:45:00|477|475|476.37|474.37|478.87|476.87|475.12|473.12|0
1655200200000|2022-06-14 09:50:00|476.75|474.75|479.12|477.12|479.62|477.62|476|474|0
1655200500000|2022-06-14 09:55:00|479.25|477.25|481.75|479.75|482.12|480.12|478.62|476.62|0
1655200800000|2022-06-14 10:00:00|481.87|479.87|490.37|488.37|491.12|489.12|481.37|479.37|0
1655201100000|2022-06-14 10:05:00|490.5|488.5|487.37|485.37|490.62|488.62|486.62|484.62|0
1655201400000|2022-06-14 10:10:00|487.62|485.62|491.87|489.87|492.25|490.25|487.37|485.37|0
1655201700000|2022-06-14 10:15:00|492.37|490.37|493.87|491.87|495|493|490.87|488.87|0
1655202000000|2022-06-14 10:20:00|494.12|492.12|492.12|490.12|495.25|493.25|489.75|487.75|0
1655202300000|2022-06-14 10:25:00|491.87|489.87|493.12|491.12|495.12|493.12|491.87|489.87|0
1655202600000|2022-06-14 10:30:00|493.25|491.25|485|483|495.37|493.37|484.87|482.87|0
1655202900000|2022-06-14 10:35:00|485.12|483.12|486.37|484.37|488.87|486.87|484.12|482.12|0
1655203200000|2022-06-14 10:40:00|486.5|484.5|484.12|482.12|488.87|486.87|483.75|481.75|0
1655203500000|2022-06-14 10:45:00|483.87|481.87|479.87|477.87|483.87|481.87|478.12|476.12|0
1655203800000|2022-06-14 10:50:00|479.75|477.75|480|478|481.62|479.62|478.37|476.37|0
1655204100000|2022-06-14 10:55:00|480.12|478.12|483.12|481.12|483.37|481.37|480.12|478.12|0
1655204400000|2022-06-14 11:00:00|483.37|481.37|484.87|482.87|488.37|486.37|482.62|480.62|0
1655204700000|2022-06-14 11:05:00|485.12|483.12|490.62|488.62|491.12|489.12|484.62|482.62|0
1655205000000|2022-06-14 11:10:00|490.75|488.75|485.12|483.12|491.37|489.37|484.37|482.37|0
1655205300000|2022-06-14 11:15:00|484.87|482.87|485.87|483.87|487.62|485.62|484.25|482.25|0
1655205600000|2022-06-14 11:20:00|484.37|482.37|483.87|481.87|485.37|483.37|482.37|480.37|0
1655205900000|2022-06-14 11:25:00|483.62|481.62|485.87|483.87|485.87|483.87|482.75|480.75|0
1655206200000|2022-06-14 11:30:00|486.87|484.87|488.12|486.12|488.62|486.62|483.5|481.5|0
1655206500000|2022-06-14 11:35:00|488.25|486.25|489.87|487.87|492.37|490.37|488.25|486.25|0
1655206800000|2022-06-14 11:40:00|489.75|487.75|492.62|490.62|493.12|491.12|489.5|487.5|0
1655207100000|2022-06-14 11:45:00|492.75|490.75|491.37|489.37|495.12|493.12|489.62|487.62|0
1655207400000|2022-06-14 11:50:00|491.12|489.12|493.62|491.62|493.62|491.62|489.37|487.37|0
1655207700000|2022-06-14 11:55:00|494.37|492.37|496.25|494.25|496.87|494.87|492.12|490.12|0
1655208000000|2022-06-14 12:00:00|495.62|493.62|487.12|485.12|496.12|494.12|483.12|481.12|0
1655208300000|2022-06-14 12:05:00|486.62|484.62|489.87|487.87|489.87|487.87|485.12|483.12|0
1655208600000|2022-06-14 12:10:00|489.62|487.62|490.62|488.62|491.87|489.87|489.62|487.62|0
1655208900000|2022-06-14 12:15:00|490.5|488.5|488.87|486.87|491.25|489.25|486.87|484.87|0
1655209200000|2022-06-14 12:20:00|488.62|486.62|486.12|484.12|489.12|487.12|484.87|482.87|0
1655209500000|2022-06-14 12:25:00|486.37|484.37|489.5|487.5|489.5|487.5|485.37|483.37|0
1655209800000|2022-06-14 12:30:00|489.25|487.25|477.37|475.37|489.25|487.25|477.12|475.12|0
1655210100000|2022-06-14 12:35:00|477.12|475.12|477.37|475.37|481.25|479.25|476.87|474.87|0
1655210400000|2022-06-14 12:40:00|477.12|475.12|471.87|469.87|477.12|475.12|466.37|464.37|0
1655210700000|2022-06-14 12:45:00|471.62|469.62|480.62|478.62|480.62|478.62|471.62|469.62|0
1655211000000|2022-06-14 12:50:00|480.37|478.37|481.87|479.87|482.37|480.37|478.37|476.37|0
1655211300000|2022-06-14 12:55:00|481.62|479.62|480.62|478.62|482.12|480.12|477.12|475.12|0
1655211600000|2022-06-14 13:00:00|481.62|479.62|476.62|474.62|482.12|480.12|476.12|474.12|0
1655211900000|2022-06-14 13:05:00|477.12|475.12|481.87|479.87|485.12|483.12|477.12|475.12|0
1655212200000|2022-06-14 13:10:00|482.12|480.12|482.37|480.37|483.75|481.75|479.62|477.62|0
1655212500000|2022-06-14 13:15:00|482.12|480.12|475.62|473.62|482.12|480.12|473.75|471.75|0
1655212800000|2022-06-14 13:20:00|475.25|473.25|471.12|469.12|476.12|474.12|470.37|468.37|0
1655213100000|2022-06-14 13:25:00|470.87|468.87|482.37|480.37|482.37|480.37|470.87|468.87|0
1655213400000|2022-06-14 13:30:00|482.62|480.62|485.37|483.37|492.87|490.87|480.62|478.62|0
1655213700000|2022-06-14 13:35:00|484.87|482.87|488.62|486.62|490.12|488.12|482.12|480.12|0
1655214000000|2022-06-14 13:40:00|490.12|488.12|505.87|503.87|505.87|503.87|490.12|488.12|0
1655214300000|2022-06-14 13:45:00|505.62|503.62|494.62|492.62|505.62|503.62|488.87|486.87|0
1655214600000|2022-06-14 13:50:00|494.37|492.37|484.62|482.62|502.87|500.87|484.37|482.37|0
1655214900000|2022-06-14 13:55:00|483.87|481.87|476.12|474.12|484.87|482.87|474.87|472.87|0
1655215200000|2022-06-14 14:00:00|476.87|474.87|482.87|480.87|483.37|481.37|472.37|470.37|0
1655215500000|2022-06-14 14:05:00|482.62|480.62|489.5|487.5|491.37|489.37|478.87|476.87|0
1655215800000|2022-06-14 14:10:00|489.37|487.37|496.12|494.12|498.5|496.5|487.87|485.87|0
1655216100000|2022-06-14 14:15:00|497.62|495.62|500.62|498.62|501.37|499.37|495.37|493.37|0
1655216400000|2022-06-14 14:20:00|502.12|500.12|501.87|499.87|509.12|507.12|498.87|496.87|0
1655216700000|2022-06-14 14:25:00|503.12|501.12|510.12|508.12|510.12|508.12|499.62|497.62|0
1655217000000|2022-06-14 14:30:00|510.87|508.87|506.12|504.12|513.37|511.37|502.87|500.87|0
1655217300000|2022-06-14 14:35:00|505.87|503.87|508.37|506.37|511.62|509.62|503.12|501.12|0
1655217600000|2022-06-14 14:40:00|509.87|507.87|514.62|512.62|519.62|517.62|507.87|505.87|0
1655217900000|2022-06-14 14:45:00|512.62|510.62|496.62|494.62|515.62|513.62|496.62|494.62|0
1655218200000|2022-06-14 14:50:00|496.12|494.12|497.87|495.87|499.37|497.37|490.12|488.12|0
1655218500000|2022-06-14 14:55:00|498.62|496.62|498.12|496.12|500.87|498.87|493.87|491.87|0
1655218800000|2022-06-14 15:00:00|499.62|497.62|497.12|495.12|500.62|498.62|491.62|489.62|0
1655219100000|2022-06-14 15:05:00|496.62|494.62|508.87|506.87|509.62|507.62|496.62|494.62|0
1655219400000|2022-06-14 15:10:00|509.12|507.12|512.12|510.12|514.12|512.12|508.62|506.62|0
1655219700000|2022-06-14 15:15:00|512.37|510.37|511.87|509.87|517.12|515.12|509.87|507.87|0
1655220000000|2022-06-14 15:20:00|512.62|510.62|506.62|504.62|519.37|517.37|506.62|504.62|0
1655220300000|2022-06-14 15:25:00|507.12|505.12|509.62|507.62|510.12|508.12|502.12|500.12|0
1655220600000|2022-06-14 15:30:00|509.87|507.87|504.37|502.37|516.12|514.12|503.12|501.12|0
1655220900000|2022-06-14 15:35:00|504.12|502.12|507.12|505.12|508.37|506.37|498.37|496.37|0
1655221200000|2022-06-14 15:40:00|507.37|505.37|500.37|498.37|508.87|506.87|499.12|497.12|0
1655221500000|2022-06-14 15:45:00|500.12|498.12|506.87|504.87|507.87|505.87|497.87|495.87|0
1655221800000|2022-06-14 15:50:00|507.37|505.37|504.37|502.37|511.12|509.12|503.12|501.12|0
1655222100000|2022-06-14 15:55:00|504.12|502.12|500.62|498.62|504.87|502.87|497.37|495.37|0
1655222400000|2022-06-14 16:00:00|500.87|498.87|512.37|510.37|514.62|512.62|500.87|498.87|0
1655222700000|2022-06-14 16:05:00|513.12|511.12|513.87|511.87|516.12|514.12|512.12|510.12|0
1655223000000|2022-06-14 16:10:00|514.12|512.12|517.87|515.87|518.37|516.37|510.87|508.87|0
1655223300000|2022-06-14 16:15:00|518.12|516.12|508.87|506.87|520.37|518.37|507.62|505.62|0
1655223600000|2022-06-14 16:20:00|508.62|506.62|512.12|510.12|516.12|514.12|505.62|503.62|0
1655223900000|2022-06-14 16:25:00|511.87|509.87|515.37|513.37|516.37|514.37|511.87|509.87|0
1655224200000|2022-06-14 16:30:00|515.12|513.12|517.62|515.62|520.37|518.37|513.12|511.12|0
1655224500000|2022-06-14 16:35:00|517.87|515.87|521.37|519.37|523.62|521.62|516.87|514.87|0
1655224800000|2022-06-14 16:40:00|521.5|519.5|519.37|517.37|523.37|521.37|517.62|515.62|0
1655225100000|2022-06-14 16:45:00|520.37|518.37|517.12|515.12|521.62|519.62|516.87|514.87|0
1655225400000|2022-06-14 16:50:00|517.62|515.62|517.12|515.12|521.12|519.12|514.87|512.87|0
1655225700000|2022-06-14 16:55:00|515.62|513.62|510.37|508.37|516.12|514.12|510.12|508.12|0
1655226000000|2022-06-14 17:00:00|510.87|508.87|510.87|508.87|515.12|513.12|506.87|504.87|0
1655226300000|2022-06-14 17:05:00|511.12|509.12|502.62|500.62|512.87|510.87|501.37|499.37|0
1655226600000|2022-06-14 17:10:00|502.12|500.12|504.62|502.62|506.12|504.12|500.62|498.62|0
1655226900000|2022-06-14 17:15:00|504|502|492.12|490.12|504.62|502.62|490.12|488.12|0
1655227200000|2022-06-14 17:20:00|491.62|489.62|492.62|490.62|492.62|490.62|486.37|484.37|0
1655227500000|2022-06-14 17:25:00|492.37|490.37|501.87|499.87|501.87|499.87|492.37|490.37|0
1655227800000|2022-06-14 17:30:00|503.37|501.37|508.37|506.37|509.12|507.12|501.12|499.12|0
1655228100000|2022-06-14 17:35:00|508.87|506.87|514.37|512.37|514.62|512.62|507.12|505.12|0
1655228400000|2022-06-14 17:40:00|515.87|513.87|520.62|518.62|523.37|521.37|513.37|511.37|0
1655228700000|2022-06-14 17:45:00|520.25|518.25|520.62|518.62|523.87|521.87|516.12|514.12|0
1655229000000|2022-06-14 17:50:00|520.12|518.12|516.62|514.62|521.62|519.62|516.37|514.37|0
1655229300000|2022-06-14 17:55:00|517.37|515.37|519.12|517.12|519.5|517.5|513.87|511.87|0
1655229600000|2022-06-14 18:00:00|518.12|516.12|515.12|513.12|518.62|516.62|512.62|510.62|0
1655229900000|2022-06-14 18:05:00|515.37|513.37|508.37|506.37|516.62|514.62|506.37|504.37|0
1655230200000|2022-06-14 18:10:00|508.5|506.5|517.37|515.37|519.37|517.37|508.5|506.5|0
1655230500000|2022-06-14 18:15:00|516.87|514.87|514.62|512.62|518.12|516.12|514.12|512.12|0
1655230800000|2022-06-14 18:20:00|514.37|512.37|515.12|513.12|516.37|514.37|510.62|508.62|0
1655231100000|2022-06-14 18:25:00|515.5|513.5|514.87|512.87|518.37|516.37|512.62|510.62|0
1655231400000|2022-06-14 18:30:00|515.12|513.12|515.12|513.12|521.87|519.87|514.87|512.87|0
1655231700000|2022-06-14 18:35:00|514.87|512.87|513.87|511.87|517.62|515.62|511.87|509.87|0
1655232000000|2022-06-14 18:40:00|514.62|512.62|523.12|521.12|523.87|521.87|513.62|511.62|0
1655232300000|2022-06-14 18:45:00|523.25|521.25|527.37|525.37|528.12|526.12|519.87|517.87|0
1655232600000|2022-06-14 18:50:00|527.62|525.62|527.5|525.5|530.12|528.12|522.87|520.87|0
1655232900000|2022-06-14 18:55:00|527.87|525.87|528.37|526.37|529.37|527.37|525.37|523.37|0
1655233200000|2022-06-14 19:00:00|529.12|527.12|526.37|524.37|530.87|528.87|524.87|522.87|0
1655233500000|2022-06-14 19:05:00|527.12|525.12|534.37|532.37|534.62|532.62|526.37|524.37|0
1655233800000|2022-06-14 19:10:00|534.12|532.12|541.12|539.12|541.37|539.37|531.12|529.12|0
1655234100000|2022-06-14 19:15:00|541.37|539.37|542.87|540.87|544.62|542.62|540.12|538.12|0
1655234400000|2022-06-14 19:20:00|542.62|540.62|540.87|538.87|542.62|540.62|536.87|534.87|0
1655234700000|2022-06-14 19:25:00|540.62|538.62|526.62|524.62|541.12|539.12|525.37|523.37|0
1655235000000|2022-06-14 19:30:00|526.12|524.12|519.87|517.87|527.12|525.12|514.87|512.87|0
1655235300000|2022-06-14 19:35:00|519.75|517.75|508.12|506.12|519.75|517.75|504.87|502.87|0
1655235600000|2022-06-14 19:40:00|508.37|506.37|513.87|511.87|514.12|512.12|500.87|498.87|0
1655235900000|2022-06-14 19:45:00|512.37|510.37|503|501|514.62|512.62|500.12|498.12|0
1655236200000|2022-06-14 19:50:00|503.37|501.37|513.87|511.87|516.62|514.62|503.37|501.37|0
1655236500000|2022-06-14 19:55:00|513.37|511.37|513.12|511.12|516.87|514.87|510.87|508.87|0
1655236800000|2022-06-14 20:00:00|511.12|509.12|519.12|517.12|519.87|517.87|509.62|507.62|0
1655237100000|2022-06-14 20:05:00|519.37|517.37|516.87|514.87|519.62|517.62|515.75|513.75|0
1655237400000|2022-06-14 20:10:00|516.62|514.62|518.75|516.75|518.75|516.75|514.12|512.12|0
1655237700000|2022-06-14 20:15:00|519.07|516.67|519.07|516.67|520.07|517.67|517.82|515.42|0
1655238000000|2022-06-14 20:20:00|519.45|517.05|518.57|516.17|519.82|517.42|518.32|515.92|0
1655238300000|2022-06-14 20:25:00|517.82|515.42|519.82|517.42|519.82|517.42|517.82|515.42|0
1655238600000|2022-06-14 20:30:00|519.57|517.17|517.07|514.67|519.82|517.42|515.32|512.92|0
1655238900000|2022-06-14 20:35:00|517.2|514.8|515.57|513.17|517.2|514.8|515.45|513.05|0
1655239200000|2022-06-14 20:40:00|515.7|513.3|513.82|511.42|515.95|513.55|513.82|511.42|0
1655239500000|2022-06-14 20:45:00|513.7|511.3|512.32|509.92|515.32|512.92|512.07|509.67|0
1655239800000|2022-06-14 20:50:00|512.2|509.8|512.45|510.05|512.95|510.55|511.82|509.42|0
1655240100000|2022-06-14 20:55:00|512.32|509.92|511.45|509.05|515.45|513.05|511.45|509.05|0
1655240400000|2022-06-14 21:00:00|511.61|509.21|511.25|508.85|512.49|510.09|511.25|508.85|0
1655240700000|2022-06-14 21:05:00|511.21|508.81|512.45|510.05|513.32|510.92|511.07|508.67|0
1655241000000|2022-06-14 21:10:00|512.38|509.98|511.91|509.51|512.38|509.98|511.91|509.51|0
1655241300000|2022-06-14 21:15:00|512.02|509.62|512.7|510.3|512.7|510.3|511.87|509.47|0
1655241600000|2022-06-14 21:20:00|512.81|510.41|512.38|509.98|512.81|510.41|512.38|509.98|0
1655241900000|2022-06-14 21:25:00|512.53|510.13|512.64|510.24|512.77|510.37|512.53|510.13|0
1655242200000|2022-06-14 21:30:00|512.6|510.2|512.66|510.26|512.66|510.26|512.56|510.16|0
1655242500000|2022-06-14 21:35:00|512.77|510.37|512.38|509.98|512.77|510.37|512.38|509.98|0
1655242800000|2022-06-14 21:40:00|512.23|509.83|511.21|508.81|512.42|510.02|511.21|508.81|0
1655243100000|2022-06-14 21:45:00|511.32|508.92|511.21|508.81|511.47|509.07|511.21|508.81|0
1655243400000|2022-06-14 21:50:00|511.18|508.78|511.72|509.32|511.98|509.58|511.18|508.78|0
1655243700000|2022-06-14 21:55:00|512.02|509.62|511.76|509.36|512.05|509.65|511.72|509.32|0
1655244000000|2022-06-14 22:00:00|510.45|508.05|507.2|504.8|510.57|508.17|506.82|504.42|0
1655244300000|2022-06-14 22:05:00|507.07|504.67|508.77|506.37|509.02|506.62|505.82|503.42|0
1655244600000|2022-06-14 22:10:00|508.07|505.67|506.55|504.15|508.92|506.52|506.05|503.65|0
1655244900000|2022-06-14 22:15:00|506.42|504.02|508.92|506.52|509.42|507.02|506.17|503.77|0
1655245200000|2022-06-14 22:20:00|508.8|506.4|504.67|502.27|509.42|507.02|504.67|502.27|0
1655245500000|2022-06-14 22:25:00|504.8|502.4|505.42|503.02|505.67|503.27|504.42|502.02|0
1655245800000|2022-06-14 22:30:00|505.55|503.15|503.92|501.52|505.55|503.15|503.55|501.15|0
1655246100000|2022-06-14 22:35:00|503.67|501.27|503.17|500.77|504.92|502.52|503.17|500.77|0
1655246400000|2022-06-14 22:40:00|503.05|500.65|502.3|499.9|503.17|500.77|500.67|498.27|0
1655246700000|2022-06-14 22:45:00|502.17|499.77|501.67|499.27|502.17|499.77|501.17|498.77|0
1655247000000|2022-06-14 22:50:00|501.42|499.02|504.67|502.27|504.67|502.27|501.42|499.02|0
1655247300000|2022-06-14 22:55:00|504.8|502.4|506.05|503.65|506.05|503.65|504.67|502.27|0
1655247600000|2022-06-14 23:00:00|505.92|503.52|505.17|502.77|506.17|503.77|504.55|502.15|0
1655247900000|2022-06-14 23:05:00|505.05|502.65|506.17|503.77|506.17|503.77|504.92|502.52|0
1655248200000|2022-06-14 23:10:00|506.67|504.27|508.67|506.27|509.67|507.27|506.42|504.02|0
1655248500000|2022-06-14 23:15:00|508.3|505.9|508.92|506.52|510.42|508.02|508.3|505.9|0
1655248800000|2022-06-14 23:20:00|509.05|506.65|503.67|501.27|509.92|507.52|503.67|501.27|0
1655249100000|2022-06-14 23:25:00|503.42|501.02|503.67|501.27|503.67|501.27|502.67|500.27|0
1655249400000|2022-06-14 23:30:00|503.42|501.02|502.92|500.52|504.42|502.02|502.67|500.27|0
1655249700000|2022-06-14 23:35:00|503.05|500.65|502.92|500.52|505.67|503.27|502.92|500.52|0
1655250000000|2022-06-14 23:40:00|503.05|500.65|502.17|499.77|504.55|502.15|502.17|499.77|0
1655250300000|2022-06-14 23:45:00|501.92|499.52|499.17|496.77|502.42|500.02|499.17|496.77|0
1655250600000|2022-06-14 23:50:00|498.92|496.52|495.42|493.02|499.05|496.65|495.17|492.77|0
1655250900000|2022-06-14 23:55:00|495.17|492.77|493.92|491.52|495.42|493.02|490.67|488.27|0
1655251200000|2022-06-15 00:00:00|494.17|491.77|493.67|491.27|495.67|493.27|493.17|490.77|0
1655251500000|2022-06-15 00:05:00|493.92|491.52|496.42|494.02|498.42|496.02|493.92|491.52|0
1655251800000|2022-06-15 00:10:00|496.55|494.15|496.67|494.27|498.05|495.65|496.42|494.02|0
1655252100000|2022-06-15 00:15:00|497.42|495.02|494.92|492.52|498.67|496.27|494.05|491.65|0
1655252400000|2022-06-15 00:20:00|495.05|492.65|496.92|494.52|498.67|496.27|494.67|492.27|0
1655252700000|2022-06-15 00:25:00|496.67|494.27|498.67|496.27|499.67|497.27|496.67|494.27|0
1655253000000|2022-06-15 00:30:00|498.8|496.4|498.17|495.77|499.67|497.27|496.17|493.77|0
1655253300000|2022-06-15 00:35:00|498.05|495.65|497.17|494.77|499.67|497.27|496.67|494.27|0
1655253600000|2022-06-15 00:40:00|496.67|494.27|499.05|496.65|499.55|497.15|496.67|494.27|0
1655253900000|2022-06-15 00:45:00|499.3|496.9|500.42|498.02|501.67|499.27|498.92|496.52|0
1655254200000|2022-06-15 00:50:00|500.92|498.52|502.92|500.52|504.42|502.02|500.67|498.27|0
1655254500000|2022-06-15 00:55:00|502.8|500.4|501.67|499.27|504.17|501.77|500.92|498.52|0
1655254800000|2022-06-15 01:00:00|501.3|498.9|497.92|495.52|501.55|499.15|496.42|494.02|0
1655255100000|2022-06-15 01:05:00|497.67|495.27|498.17|495.77|501.92|499.52|497.67|495.27|0
1655255400000|2022-06-15 01:10:00|498.42|496.02|499.67|497.27|499.92|497.52|496.42|494.02|0
1655255700000|2022-06-15 01:15:00|500.42|498.02|497.92|495.52|501.42|499.02|497.17|494.77|0
1655256000000|2022-06-15 01:20:00|498.42|496.02|494.92|492.52|499.42|497.02|494.92|492.52|0
1655256300000|2022-06-15 01:25:00|494.42|492.02|494.92|492.52|495.67|493.27|491.42|489.02|0
1655256600000|2022-06-15 01:30:00|494.67|492.27|493.17|490.77|495.92|493.52|493.17|490.77|0
1655256900000|2022-06-15 01:35:00|493.05|490.65|493.42|491.02|495.8|493.4|492.92|490.52|0
1655257200000|2022-06-15 01:40:00|493.17|490.77|491.3|488.9|494.3|491.9|491.17|488.77|0
1655257500000|2022-06-15 01:45:00|490.92|488.52|492.17|489.77|493.92|491.52|490.17|487.77|0
1655257800000|2022-06-15 01:50:00|491.92|489.52|497.67|495.27|497.92|495.52|491.67|489.27|0
1655258100000|2022-06-15 01:55:00|497.55|495.15|496.92|494.52|497.67|495.27|495.67|493.27|0
1655258400000|2022-06-15 02:00:00|496.67|494.27|495.05|492.65|497.17|494.77|494.17|491.77|0
1655258700000|2022-06-15 02:05:00|494.92|492.52|494.05|491.65|496.67|494.27|493.92|491.52|0
1655259000000|2022-06-15 02:10:00|493.92|491.52|493.67|491.27|494.92|492.52|493.42|491.02|0
1655259300000|2022-06-15 02:15:00|493.92|491.52|493.67|491.27|495.55|493.15|493.17|490.77|0
1655259600000|2022-06-15 02:20:00|493.17|490.77|493.17|490.77|494.67|492.27|492.17|489.77|0
1655259900000|2022-06-15 02:25:00|493.05|490.65|495.55|493.15|495.55|493.15|492.67|490.27|0
1655260200000|2022-06-15 02:30:00|495.42|493.02|494.17|491.77|495.92|493.52|493.67|491.27|0
1655260500000|2022-06-15 02:35:00|493.92|491.52|492.05|489.65|494.17|491.77|491.67|489.27|0
1655260800000|2022-06-15 02:40:00|491.8|489.4|490.92|488.52|492.3|489.9|490.67|488.27|0
1655261100000|2022-06-15 02:45:00|490.67|488.27|493.42|491.02|493.67|491.27|490.05|487.65|0
1655261400000|2022-06-15 02:50:00|493.55|491.15|493.92|491.52|494.42|492.02|492.92|490.52|0
1655261700000|2022-06-15 02:55:00|493.8|491.4|494.17|491.77|494.3|491.9|491.92|489.52|0
1655262000000|2022-06-15 03:00:00|493.92|491.52|493.67|491.27|494.17|491.77|492.3|489.9|0
1655262300000|2022-06-15 03:05:00|493.42|491.02|493.17|490.77|493.92|491.52|491.92|489.52|0
1655262600000|2022-06-15 03:10:00|493.05|490.65|491.67|489.27|493.3|490.9|491.17|488.77|0
1655262900000|2022-06-15 03:15:00|491.17|488.77|492.42|490.02|493.42|491.02|490.92|488.52|0
1655263200000|2022-06-15 03:20:00|492.67|490.27|493.92|491.52|494.92|492.52|492.42|490.02|0
1655263500000|2022-06-15 03:25:00|494.17|491.77|493.42|491.02|495.3|492.9|493.42|491.02|0
1655263800000|2022-06-15 03:30:00|493.3|490.9|495.17|492.77|495.67|493.27|493.3|490.9|0
1655264100000|2022-06-15 03:35:00|495.42|493.02|496.92|494.52|497.67|495.27|495.17|492.77|0
1655264400000|2022-06-15 03:40:00|497.05|494.65|497.17|494.77|497.67|495.27|496.67|494.27|0
1655264700000|2022-06-15 03:45:00|497.42|495.02|497.17|494.77|498.17|495.77|496.67|494.27|0
1655265000000|2022-06-15 03:50:00|497.05|494.65|499.42|497.02|499.67|497.27|496.92|494.52|0
1655265300000|2022-06-15 03:55:00|499.17|496.77|500.67|498.27|500.92|498.52|498.42|496.02|0
1655265600000|2022-06-15 04:00:00|500.42|498.02|500.42|498.02|500.92|498.52|500.17|497.77|0
1655265900000|2022-06-15 04:05:00|500.17|497.77|500.92|498.52|500.92|498.52|499.8|497.4|0
1655266200000|2022-06-15 04:10:00|501.17|498.77|500.92|498.52|501.42|499.02|500.3|497.9|0
1655266500000|2022-06-15 04:15:00|500.8|498.4|499.17|496.77|500.8|498.4|498.67|496.27|0
1655266800000|2022-06-15 04:20:00|498.92|496.52|498.67|496.27|499.92|497.52|498.42|496.02|0
1655267100000|2022-06-15 04:25:00|498.55|496.15|501.3|498.9|501.42|499.02|498.42|496.02|0
1655267400000|2022-06-15 04:30:00|501.17|498.77|503.42|501.02|504.42|502.02|500.67|498.27|0
1655267700000|2022-06-15 04:35:00|503.55|501.15|503.42|501.02|504.3|501.9|502.92|500.52|0
1655268000000|2022-06-15 04:40:00|503.67|501.27|502.05|499.65|503.67|501.27|501.67|499.27|0
1655268300000|2022-06-15 04:45:00|501.92|499.52|503.92|501.52|504.42|502.02|501.92|499.52|0
1655268600000|2022-06-15 04:50:00|504.17|501.77|505.92|503.52|506.17|503.77|504.17|501.77|0
1655268900000|2022-06-15 04:55:00|505.67|503.27|507.92|505.52|509.42|507.02|505.67|503.27|0
1655269200000|2022-06-15 05:00:00|507.67|505.27|508.17|505.77|509.17|506.77|505.8|503.4|0
1655269500000|2022-06-15 05:05:00|508.42|506.02|507.92|505.52|510.3|507.9|506.42|504.02|0
1655269800000|2022-06-15 05:10:00|508.17|505.77|509.55|507.15|510.17|507.77|507.42|505.02|0
1655270100000|2022-06-15 05:15:00|509.42|507.02|507.17|504.77|509.42|507.02|506.92|504.52|0
1655270400000|2022-06-15 05:20:00|507.3|504.9|511.92|509.52|511.92|509.52|506.3|503.9|0
1655270700000|2022-06-15 05:25:00|511.67|509.27|512.17|509.77|514.17|511.77|511.42|509.02|0
1655271000000|2022-06-15 05:30:00|512.42|510.02|512.67|510.27|513.17|510.77|510.42|508.02|0
1655271300000|2022-06-15 05:35:00|512.42|510.02|509.67|507.27|512.92|510.52|509.42|507.02|0
1655271600000|2022-06-15 05:40:00|509.42|507.02|507.8|505.4|511.42|509.02|507.67|505.27|0
1655271900000|2022-06-15 05:45:00|508.05|505.65|503.17|500.77|508.67|506.27|503.05|500.65|0
1655272200000|2022-06-15 05:50:00|503.3|500.9|499.55|497.15|504.42|502.02|498.67|496.27|0
1655272500000|2022-06-15 05:55:00|499.17|496.77|502.17|499.77|502.17|499.77|495.92|493.52|0
1655272800000|2022-06-15 06:00:00|502.67|500.27|502.55|500.15|505.92|503.52|498.42|496.02|0
1655273100000|2022-06-15 06:05:00|502.42|500.02|496.17|493.77|502.42|500.02|496.17|493.77|0
1655273400000|2022-06-15 06:10:00|496.3|493.9|499.42|497.02|499.92|497.52|495.92|493.52|0
1655273700000|2022-06-15 06:15:00|499.67|497.27|499.05|496.65|502.67|500.27|498.17|495.77|0
1655274000000|2022-06-15 06:20:00|499.42|497.02|494.92|492.52|499.42|497.02|493.67|491.27|0
1655274300000|2022-06-15 06:25:00|495.67|493.27|495.67|493.27|498.17|495.77|493.67|491.27|0
1655274600000|2022-06-15 06:30:00|495.3|492.9|498.17|495.77|500.05|497.65|495.3|492.9|0
1655274900000|2022-06-15 06:35:00|498.05|495.65|496.92|494.52|498.92|496.52|495.92|493.52|0
1655275200000|2022-06-15 06:40:00|497.42|495.02|496.67|494.27|498.92|496.52|496.42|494.02|0
1655275500000|2022-06-15 06:45:00|496.92|494.52|500.42|498.02|500.67|498.27|496.67|494.27|0
1655275800000|2022-06-15 06:50:00|500.92|498.52|497.92|495.52|501.67|499.27|497.92|495.52|0
1655276100000|2022-06-15 06:55:00|498.05|495.65|498.55|496.15|499.17|496.77|495.67|493.27|0
1655276400000|2022-06-15 07:00:00|497.17|494.77|498.92|496.52|499.17|496.77|493.92|491.52|0
1655276700000|2022-06-15 07:05:00|498.97|496.97|501.85|499.85|503.6|501.6|498.22|496.22|0
1655277000000|2022-06-15 07:10:00|501.22|499.22|503.97|501.97|503.97|501.97|499.35|497.35|0
1655277300000|2022-06-15 07:15:00|503.47|501.47|498.1|496.1|503.72|501.72|496.72|494.72|0
1655277600000|2022-06-15 07:20:00|497.97|495.97|502.47|500.47|503.72|501.72|497.97|495.97|0
1655277900000|2022-06-15 07:25:00|502.85|500.85|500.1|498.1|504.97|502.97|499.97|497.97|0
1655278200000|2022-06-15 07:30:00|499.97|497.97|496.47|494.47|503.72|501.72|495.47|493.47|0
1655278500000|2022-06-15 07:35:00|496.72|494.72|493.22|491.22|497.35|495.35|492.47|490.47|0
1655278800000|2022-06-15 07:40:00|492.97|490.97|494.85|492.85|497.22|495.22|491.22|489.22|0
1655279100000|2022-06-15 07:45:00|495.1|493.1|501.97|499.97|507.22|505.22|495.1|493.1|0
1655279400000|2022-06-15 07:50:00|502.97|500.97|495.22|493.22|502.97|500.97|493.72|491.72|0
1655279700000|2022-06-15 07:55:00|494.97|492.97|492.22|490.22|495.35|493.35|491.85|489.85|0
1655280000000|2022-06-15 08:00:00|492.72|490.72|494.97|492.97|494.97|492.97|489.97|487.97|0
1655280300000|2022-06-15 08:05:00|494.72|492.72|488.72|486.72|494.97|492.97|486.22|484.22|0
1655280600000|2022-06-15 08:10:00|488.22|486.22|487.35|485.35|489.6|487.6|486.85|484.85|0
1655280900000|2022-06-15 08:15:00|487.72|485.72|486.22|484.22|489.22|487.22|485.47|483.47|0
1655281200000|2022-06-15 08:20:00|485.97|483.97|485.72|483.72|487.22|485.22|484.85|482.85|0
1655281500000|2022-06-15 08:25:00|485.22|483.22|483.85|481.85|485.22|483.22|481.47|479.47|0
1655281800000|2022-06-15 08:30:00|483.47|481.47|480.97|478.97|483.72|481.72|480.22|478.22|0
1655282100000|2022-06-15 08:35:00|481.22|479.22|481.22|479.22|483.72|481.72|480.97|478.97|0
1655282400000|2022-06-15 08:40:00|480.97|478.97|484.97|482.97|484.97|482.97|479.85|477.85|0
1655282700000|2022-06-15 08:45:00|484.72|482.72|489.35|487.35|489.97|487.97|484.22|482.22|0
1655283000000|2022-06-15 08:50:00|489.97|487.97|488.97|486.97|491.22|489.22|488.47|486.47|0
1655283300000|2022-06-15 08:55:00|489.1|487.1|489.72|487.72|490.72|488.72|488.47|486.47|0
1655283600000|2022-06-15 09:00:00|489.47|487.47|496.47|494.47|496.72|494.72|489.47|487.47|0
1655283900000|2022-06-15 09:05:00|496.72|494.72|494.97|492.97|496.97|494.97|494.22|492.22|0
1655284200000|2022-06-15 09:10:00|495.72|493.72|497.22|495.22|499.1|497.1|495.47|493.47|0
1655284500000|2022-06-15 09:15:00|497.47|495.47|495.97|493.97|497.97|495.97|493.97|491.97|0
1655284800000|2022-06-15 09:20:00|495.72|493.72|496.97|494.97|498.47|496.47|495.22|493.22|0
1655285100000|2022-06-15 09:25:00|496.6|494.6|494.22|492.22|497.72|495.72|493.72|491.72|0
1655285400000|2022-06-15 09:30:00|493.85|491.85|491.72|489.72|494.47|492.47|490.85|488.85|0
1655285700000|2022-06-15 09:35:00|491.97|489.97|495.97|493.97|496.72|494.72|491.72|489.72|0
1655286000000|2022-06-15 09:40:00|495.72|493.72|489.97|487.97|495.97|493.97|488.72|486.72|0
1655286300000|2022-06-15 09:45:00|489.85|487.85|492.6|490.6|493.47|491.47|488.72|486.72|0
1655286600000|2022-06-15 09:50:00|492.47|490.47|494.97|492.97|495.47|493.47|491.22|489.22|0
1655286900000|2022-06-15 09:55:00|495.22|493.22|491.22|489.22|496.6|494.6|490.97|488.97|0
1655287200000|2022-06-15 10:00:00|491.1|489.1|493.85|491.85|495.47|493.47|491.1|489.1|0
1655287500000|2022-06-15 10:05:00|493.72|491.72|495.22|493.22|496.97|494.97|493.72|491.72|0
1655287800000|2022-06-15 10:10:00|495.35|493.35|493.72|491.72|495.47|493.47|493.47|491.47|0
1655288100000|2022-06-15 10:15:00|493.47|491.47|492.97|490.97|495.97|493.97|492.22|490.22|0
1655288400000|2022-06-15 10:20:00|493.1|491.1|495.97|493.97|496.72|494.72|492.72|490.72|0
1655288700000|2022-06-15 10:25:00|495.72|493.72|498.1|496.1|499.72|497.72|495.22|493.22|0
1655289000000|2022-06-15 10:30:00|498.22|496.22|500.6|498.6|500.6|498.6|495.22|493.22|0
1655289300000|2022-06-15 10:35:00|500.72|498.72|495.72|493.72|501.35|499.35|492.97|490.97|0
1655289600000|2022-06-15 10:40:00|495.47|493.47|495.35|493.35|496.72|494.72|494.22|492.22|0
1655289900000|2022-06-15 10:45:00|495.47|493.47|495.35|493.35|496.97|494.97|493.35|491.35|0
1655290200000|2022-06-15 10:50:00|495.47|493.47|496.22|494.22|497.35|495.35|493.47|491.47|0
1655290500000|2022-06-15 10:55:00|496.6|494.6|497.22|495.22|497.72|495.72|494.47|492.47|0
1655290800000|2022-06-15 11:00:00|496.22|494.22|499.72|497.72|499.97|497.97|493.97|491.97|0
1655291100000|2022-06-15 11:05:00|500.47|498.47|495.97|493.97|500.47|498.47|495.97|493.97|0
1655291400000|2022-06-15 11:10:00|496.22|494.22|493.48|491.48|497.22|495.22|493.48|491.48|0
1655291700000|2022-06-15 11:15:00|493.36|491.36|491.48|489.48|493.36|491.36|489.48|487.48|0
1655292000000|2022-06-15 11:20:00|491.36|489.36|486.98|484.98|491.48|489.48|486.98|484.98|0
1655292300000|2022-06-15 11:25:00|487.23|485.23|483.73|481.73|487.23|485.23|483.73|481.73|0
1655292600000|2022-06-15 11:30:00|483.98|481.98|480.61|478.61|485.73|483.73|480.23|478.23|0
1655292900000|2022-06-15 11:35:00|480.73|478.73|485.48|483.48|485.98|483.98|480.48|478.48|0
1655293200000|2022-06-15 11:40:00|485.98|483.98|485.23|483.23|486.23|484.23|483.48|481.48|0
1655293500000|2022-06-15 11:45:00|485.11|483.11|487.98|485.98|488.98|486.98|485.11|483.11|0
1655293800000|2022-06-15 11:50:00|487.73|485.73|478.73|476.73|488.48|486.48|476.48|474.48|0
1655294100000|2022-06-15 11:55:00|478.98|476.98|477.87|475.87|479.37|477.37|476.48|474.48|0
1655294400000|2022-06-15 12:00:00|478.12|476.12|478.12|476.12|482.75|480.75|476.87|474.87|0
1655294700000|2022-06-15 12:05:00|477.62|475.62|482.5|480.5|482.87|480.87|476.75|474.75|0
1655295000000|2022-06-15 12:10:00|482.37|480.37|485.75|483.75|489.87|487.87|480.12|478.12|0
1655295300000|2022-06-15 12:15:00|485.87|483.87|488.12|486.12|489.37|487.37|484.62|482.62|0
1655295600000|2022-06-15 12:20:00|488.62|486.62|484.37|482.37|488.62|486.62|481.87|479.87|0
1655295900000|2022-06-15 12:25:00|484.12|482.12|486.25|484.25|487.37|485.37|482.87|480.87|0
1655296200000|2022-06-15 12:30:00|486.37|484.37|483.37|481.37|489.37|487.37|479.62|477.62|0
1655296500000|2022-06-15 12:35:00|483.12|481.12|483.62|481.62|485.62|483.62|481.62|479.62|0
1655296800000|2022-06-15 12:40:00|483.5|481.5|480.87|478.87|487.37|485.37|480.12|478.12|0
1655297100000|2022-06-15 12:45:00|480.62|478.62|473.87|471.87|481.5|479.5|473.62|471.62|0
1655297400000|2022-06-15 12:50:00|474.37|472.37|477.12|475.12|477.12|475.12|472.37|470.37|0
1655297700000|2022-06-15 12:55:00|477.37|475.37|476.87|474.87|480.12|478.12|475.87|473.87|0
1655298000000|2022-06-15 13:00:00|475.87|473.87|480.37|478.37|480.87|478.87|473.87|471.87|0
1655298300000|2022-06-15 13:05:00|480.12|478.12|481.62|479.62|481.87|479.87|478.37|476.37|0
1655298600000|2022-06-15 13:10:00|481.87|479.87|477.87|475.87|483.87|481.87|477.12|475.12|0
1655298900000|2022-06-15 13:15:00|478.12|476.12|476.37|474.37|481.62|479.62|476.12|474.12|0
1655299200000|2022-06-15 13:20:00|476.12|474.12|478.37|476.37|478.62|476.62|475.62|473.62|0
1655299500000|2022-06-15 13:25:00|478.12|476.12|478.87|476.87|479.62|477.62|477.12|475.12|0
1655299800000|2022-06-15 13:30:00|477.62|475.62|477.37|475.37|482.37|480.37|472.12|470.12|0
1655300100000|2022-06-15 13:35:00|476.62|474.62|477.37|475.37|484.62|482.62|472.87|470.87|0
1655300400000|2022-06-15 13:40:00|477.62|475.62|468.87|466.87|477.62|475.62|465.62|463.62|0
1655300700000|2022-06-15 13:45:00|467.12|465.12|464.62|462.62|468.62|466.62|463.12|461.12|0
1655301000000|2022-06-15 13:50:00|464.12|462.12|469.37|467.37|469.37|467.37|460.87|458.87|0
1655301300000|2022-06-15 13:55:00|469.62|467.62|466.12|464.12|469.62|467.62|461.12|459.12|0
1655301600000|2022-06-15 14:00:00|465.87|463.87|458.87|456.87|468.12|466.12|458.87|456.87|0
1655301900000|2022-06-15 14:05:00|460.37|458.37|461.12|459.12|461.62|459.62|456.87|454.87|0
1655302200000|2022-06-15 14:10:00|460.12|458.12|464.37|462.37|464.37|462.37|458.12|456.12|0
1655302500000|2022-06-15 14:15:00|465.37|463.37|466.62|464.62|468.87|466.87|460.87|458.87|0
1655302800000|2022-06-15 14:20:00|467.37|465.37|466.87|464.87|470.62|468.62|465.37|463.37|0
1655303100000|2022-06-15 14:25:00|466.37|464.37|466.37|464.37|469.87|467.87|465.12|463.12|0
1655303400000|2022-06-15 14:30:00|465.62|463.62|472.37|470.37|475.62|473.62|465.62|463.62|0
1655303700000|2022-06-15 14:35:00|471.87|469.87|473.62|471.62|474.37|472.37|470.12|468.12|0
1655304000000|2022-06-15 14:40:00|474.12|472.12|476.37|474.37|477.37|475.37|472.37|470.37|0
1655304300000|2022-06-15 14:45:00|477.37|475.37|477.12|475.12|480.37|478.37|476.12|474.12|0
1655304600000|2022-06-15 14:50:00|478.37|476.37|486.12|484.12|487.12|485.12|476.62|474.62|0
1655304900000|2022-06-15 14:55:00|485.87|483.87|479.37|477.37|487.37|485.37|478.62|476.62|0
1655305200000|2022-06-15 15:00:00|479.62|477.62|479.87|477.87|481.37|479.37|476.87|474.87|0
1655305500000|2022-06-15 15:05:00|479.37|477.37|483.12|481.12|483.62|481.62|477.87|475.87|0
1655305800000|2022-06-15 15:10:00|483.37|481.37|488.37|486.37|488.87|486.87|481.62|479.62|0
1655306100000|2022-06-15 15:15:00|488.62|486.62|487.37|485.37|489.62|487.62|485|483|0
1655306400000|2022-06-15 15:20:00|487.62|485.62|485.37|483.37|491.12|489.12|484.62|482.62|0
1655306700000|2022-06-15 15:25:00|485.12|483.12|484.12|482.12|488.12|486.12|483.87|481.87|0
1655307000000|2022-06-15 15:30:00|484.62|482.62|485.62|483.62|487.37|485.37|482.12|480.12|0
1655307300000|2022-06-15 15:35:00|486.12|484.12|481.62|479.62|486.12|484.12|479.62|477.62|0
1655307600000|2022-06-15 15:40:00|481.87|479.87|482.37|480.37|483.37|481.37|479.62|477.62|0
1655307900000|2022-06-15 15:45:00|482.12|480.12|482.62|480.62|483.12|481.12|479.12|477.12|0
1655308200000|2022-06-15 15:50:00|482.75|480.75|480.75|478.75|484.12|482.12|480.75|478.75|0
1655308500000|2022-06-15 15:55:00|480.62|478.62|477.62|475.62|481.62|479.62|476.87|474.87|0
1655308800000|2022-06-15 16:00:00|477.37|475.37|475.87|473.87|478.37|476.37|474.12|472.12|0
1655309100000|2022-06-15 16:05:00|475.62|473.62|478.87|476.87|480.62|478.62|475.62|473.62|0
1655309400000|2022-06-15 16:10:00|479.37|477.37|474.12|472.12|479.37|477.37|473.87|471.87|0
1655309700000|2022-06-15 16:15:00|473.62|471.62|473.25|471.25|475.12|473.12|471.12|469.12|0
1655310000000|2022-06-15 16:20:00|472.62|470.62|470.12|468.12|473.37|471.37|469.37|467.37|0
1655310300000|2022-06-15 16:25:00|470.37|468.37|471.37|469.37|472.87|470.87|469.87|467.87|0
1655310600000|2022-06-15 16:30:00|470.87|468.87|472.37|470.37|473.37|471.37|468.37|466.37|0
1655310900000|2022-06-15 16:35:00|472.62|470.62|475.62|473.62|475.87|473.87|471.62|469.62|0
1655311200000|2022-06-15 16:40:00|475.87|473.87|479.87|477.87|481.87|479.87|474.87|472.87|0
1655311500000|2022-06-15 16:45:00|480.12|478.12|479.12|477.12|482.12|480.12|479.12|477.12|0
1655311800000|2022-06-15 16:50:00|478.62|476.62|486.37|484.37|487.12|485.12|478.62|476.62|0
1655312100000|2022-06-15 16:55:00|486.62|484.62|490.12|488.12|491.5|489.5|486.37|484.37|0
1655312400000|2022-06-15 17:00:00|490.62|488.62|486.12|484.12|490.87|488.87|484.62|482.62|0
1655312700000|2022-06-15 17:05:00|485.87|483.87|487.62|485.62|489.12|487.12|484.87|482.87|0
1655313000000|2022-06-15 17:10:00|487.37|485.37|483.87|481.87|488.62|486.62|482.37|480.37|0
1655313300000|2022-06-15 17:15:00|483.62|481.62|483.87|481.87|486.87|484.87|483.12|481.12|0
1655313600000|2022-06-15 17:20:00|483.62|481.62|481.87|479.87|485.12|483.12|480.87|478.87|0
1655313900000|2022-06-15 17:25:00|482.37|480.37|477.37|475.37|483.12|481.12|476.12|474.12|0
1655314200000|2022-06-15 17:30:00|477.12|475.12|478.87|476.87|479.12|477.12|476.12|474.12|0
1655314500000|2022-06-15 17:35:00|478.62|476.62|477.25|475.25|480.87|478.87|477.12|475.12|0
1655314800000|2022-06-15 17:40:00|477.37|475.37|479.37|477.37|480.12|478.12|477.12|475.12|0
1655315100000|2022-06-15 17:45:00|479.62|477.62|484.87|482.87|485.12|483.12|478.62|476.62|0
1655315400000|2022-06-15 17:50:00|484.62|482.62|477.12|475.12|489.87|487.87|477|475|0
1655315700000|2022-06-15 17:55:00|477.87|475.87|470.25|468.25|478.12|476.12|466|464|0
1655316000000|2022-06-15 18:00:00|471.37|469.37|493.12|491.12|501.37|499.37|452.12|450.12|0
1655316300000|2022-06-15 18:05:00|496.62|494.62|494.25|492.25|513.62|511.62|487|485|0
1655316600000|2022-06-15 18:10:00|495.37|493.37|495.37|493.37|507.37|505.37|492.12|490.12|0
1655316900000|2022-06-15 18:15:00|494.62|492.62|486.62|484.62|500.75|498.75|478.62|476.62|0
1655317200000|2022-06-15 18:20:00|484.87|482.87|500.12|498.12|504.37|502.37|478.12|476.12|0
1655317500000|2022-06-15 18:25:00|497.62|495.62|503.12|501.12|503.12|501.12|491|489|0
1655317800000|2022-06-15 18:30:00|504.12|502.12|516.87|514.87|529.87|527.87|498.37|496.37|0
1655318100000|2022-06-15 18:35:00|515.37|513.37|476.62|474.62|518.12|516.12|466.75|464.75|0
1655318400000|2022-06-15 18:40:00|479.87|477.87|438.32|435.92|482.25|480.25|432.57|430.17|0
1655318700000|2022-06-15 18:45:00|435.07|432.67|449.87|446.87|450.12|447.12|426.5|423.5|0
1655319000000|2022-06-15 18:50:00|446.25|443.25|465.12|462.12|473.87|470.87|439.25|436.25|0
1655319300000|2022-06-15 18:55:00|463.87|460.87|471.12|468.12|479.37|476.37|457.87|454.87|0
1655319600000|2022-06-15 19:00:00|470.12|467.12|462.57|460.17|470.12|467.12|452.12|449.12|0
1655319900000|2022-06-15 19:05:00|460.32|457.92|454.32|451.92|466.57|464.17|452.57|450.17|0
1655320200000|2022-06-15 19:10:00|454.57|452.17|462.82|460.42|471.82|469.42|449.57|447.17|0
1655320500000|2022-06-15 19:15:00|463.95|461.55|460.57|458.17|471.95|469.55|459.7|457.3|0
1655320800000|2022-06-15 19:20:00|460.2|457.8|438.7|436.3|460.2|457.8|437.32|434.92|0
1655321100000|2022-06-15 19:25:00|438.07|435.67|427.82|425.42|443.57|441.17|427.82|425.42|0
1655321400000|2022-06-15 19:30:00|428.32|425.92|415.57|413.17|433.82|431.42|414.07|411.67|0
1655321700000|2022-06-15 19:35:00|414.32|411.92|437.07|434.67|438.82|436.42|412.32|409.92|0
1655322000000|2022-06-15 19:40:00|438.57|436.17|452.7|450.3|454.07|451.67|438.57|436.17|0
1655322300000|2022-06-15 19:45:00|454.32|451.92|446.07|443.67|457.82|455.42|446.07|443.67|0
1655322600000|2022-06-15 19:50:00|453.07|450.67|464.32|461.92|467.82|465.42|452.57|450.17|0
1655322900000|2022-06-15 19:55:00|463.82|461.42|462.57|460.17|463.95|461.55|456.57|454.17|0
1655323200000|2022-06-15 20:00:00|458.82|456.42|460.57|458.17|461.82|459.42|458.32|455.92|0
1655323500000|2022-06-15 20:05:00|461.07|458.67|457.32|454.92|461.07|458.67|456.57|454.17|0
1655323800000|2022-06-15 20:10:00|457.57|455.17|464.57|462.17|464.57|462.17|456.82|454.42|0
1655324100000|2022-06-15 20:15:00|464.32|461.92|466.06|463.18|466.56|463.68|462.31|459.43|0
1655324400000|2022-06-15 20:20:00|466.44|463.56|466.81|463.93|468.81|465.93|464.81|461.93|0
1655324700000|2022-06-15 20:25:00|466.31|463.43|465.81|462.93|466.69|463.81|465.31|462.43|0
1655325000000|2022-06-15 20:30:00|465.69|462.81|461.69|458.81|465.81|462.93|461.31|458.43|0
1655325300000|2022-06-15 20:35:00|461.81|458.93|459.31|456.43|461.81|458.93|458.06|455.18|0
1655325600000|2022-06-15 20:40:00|459.56|456.68|457.56|454.68|460.56|457.68|457.56|454.68|0
1655325900000|2022-06-15 20:45:00|458.31|455.43|457.31|454.43|460.69|457.81|457.31|454.43|0
1655326200000|2022-06-15 20:50:00|457.44|454.56|457.57|455.17|458.94|456.17|456.94|454.06|0
1655326500000|2022-06-15 20:55:00|457.7|455.3|460.95|458.55|461.32|458.92|457.2|454.8|0
1655326800000|2022-06-15 21:00:00|460.96|458.56|460.35|457.95|461.14|458.74|460.2|457.8|0
1655327100000|2022-06-15 21:05:00|460.24|457.84|459.77|457.37|460.24|457.84|459.55|457.15|0
1655327400000|2022-06-15 21:10:00|459.73|457.33|459.91|457.51|460.2|457.8|459.55|457.15|0
1655327700000|2022-06-15 21:15:00|460.02|457.62|459.33|456.93|460.02|457.62|459.22|456.82|0
1655328000000|2022-06-15 21:20:00|459.29|456.89|459.55|457.15|459.69|457.29|458.93|456.53|0
1655328300000|2022-06-15 21:25:00|459.58|457.18|458.31|455.91|459.58|457.18|458.27|455.87|0
1655328600000|2022-06-15 21:30:00|458.2|455.8|458.2|455.8|458.56|456.16|458.17|455.77|0
1655328900000|2022-06-15 21:35:00|458.09|455.69|457.21|454.81|458.09|455.69|457.17|454.77|0
1655329200000|2022-06-15 21:40:00|457.17|454.77|456.45|454.05|457.25|454.85|456.3|453.9|0
1655329500000|2022-06-15 21:45:00|456.55|454.15|455.53|453.13|456.99|454.59|455.53|453.13|0
1655329800000|2022-06-15 21:50:00|455.57|453.17|456.45|454.05|456.45|454.05|455.53|453.13|0
1655330100000|2022-06-15 21:55:00|456.3|453.9|455.83|453.43|456.3|453.9|455.8|453.4|0
1655330400000|2022-06-15 22:00:00|450.95|448.55|452.82|450.42|454.95|452.55|450.95|448.55|0
1655330700000|2022-06-15 22:05:00|452.95|450.55|451.32|448.92|453.57|451.17|451.32|448.92|0
1655331000000|2022-06-15 22:10:00|451.57|449.17|446.95|444.55|451.57|449.17|446.45|444.05|0
1655331300000|2022-06-15 22:15:00|446.82|444.42|441.32|438.92|446.82|444.42|441.07|438.67|0
1655331600000|2022-06-15 22:20:00|441.07|438.67|443.57|441.17|444.07|441.67|440.95|438.55|0
1655331900000|2022-06-15 22:25:00|443.45|441.05|442.57|440.17|444.82|442.42|442.32|439.92|0
1655332200000|2022-06-15 22:30:00|442.32|439.92|442.95|440.55|444.57|442.17|441.32|438.92|0
1655332500000|2022-06-15 22:35:00|443.07|440.67|443.7|441.3|444.57|442.17|442.82|440.42|0
1655332800000|2022-06-15 22:40:00|444.07|441.67|445.07|442.67|446.32|443.92|443.95|441.55|0
1655333100000|2022-06-15 22:45:00|444.82|442.42|445.7|443.3|446.07|443.67|444.82|442.42|0
1655333400000|2022-06-15 22:50:00|445.57|443.17|446.82|444.42|447.07|444.67|444.82|442.42|0
1655333700000|2022-06-15 22:55:00|447.07|444.67|443.45|441.05|447.07|444.67|443.2|440.8|0
1655334000000|2022-06-15 23:00:00|443.32|440.92|445.7|443.3|445.82|443.42|443.07|440.67|0
1655334300000|2022-06-15 23:05:00|445.82|443.42|445.45|443.05|446.07|443.67|444.82|442.42|0
1655334600000|2022-06-15 23:10:00|445.57|443.17|445.82|443.42|446.32|443.92|444.82|442.42|0
1655334900000|2022-06-15 23:15:00|446.2|443.8|446.45|444.05|447.07|444.67|446.07|443.67|0
1655335200000|2022-06-15 23:20:00|446.32|443.92|446.57|444.17|446.57|444.17|445.57|443.17|0
1655335500000|2022-06-15 23:25:00|446.7|444.3|445.07|442.67|446.82|444.42|444.82|442.42|0
1655335800000|2022-06-15 23:30:00|444.95|442.55|444.82|442.42|445.57|443.17|444.82|442.42|0
1655336100000|2022-06-15 23:35:00|444.07|441.67|441.07|438.67|444.07|441.67|441.07|438.67|0
1655336400000|2022-06-15 23:40:00|441.32|438.92|437.45|435.05|441.82|439.42|437.45|435.05|0
1655336700000|2022-06-15 23:45:00|437.32|434.92|437.07|434.67|438.07|435.67|435.82|433.42|0
1655337000000|2022-06-15 23:50:00|436.95|434.55|435.82|433.42|436.95|434.55|434.57|432.17|0
1655337300000|2022-06-15 23:55:00|435.57|433.17|433.7|431.3|435.82|433.42|433.57|431.17|0
1655337600000|2022-06-16 00:00:00|434.82|432.42|433.2|430.8|437.57|435.17|433.2|430.8|0
1655337900000|2022-06-16 00:05:00|433.32|430.92|434.82|432.42|437.32|434.92|433.2|430.8|0
1655338200000|2022-06-16 00:10:00|434.95|432.55|433.07|430.67|436.32|433.92|433.07|430.67|0
1655338500000|2022-06-16 00:15:00|433.32|430.92|432.82|430.42|435.57|433.17|432.82|430.42|0
1655338800000|2022-06-16 00:20:00|433.07|430.67|431.32|428.92|434.45|432.05|430.32|427.92|0
1655339100000|2022-06-16 00:25:00|431.57|429.17|430.45|428.05|431.82|429.42|429.32|426.92|0
1655339400000|2022-06-16 00:30:00|430.32|427.92|430.32|427.92|430.57|428.17|428.32|425.92|0
1655339700000|2022-06-16 00:35:00|430.57|428.17|430.7|428.3|431.07|428.67|429.07|426.67|0
1655340000000|2022-06-16 00:40:00|430.57|428.17|431.45|429.05|431.57|429.17|430.32|427.92|0
1655340300000|2022-06-16 00:45:00|431.32|428.92|431.57|429.17|431.57|429.17|431.07|428.67|0
1655340600000|2022-06-16 00:50:00|431.45|429.05|430.32|427.92|431.57|429.17|430.32|427.92|0
1655340900000|2022-06-16 00:55:00|430.57|428.17|431.32|428.92|431.57|429.17|430.32|427.92|0
1655341200000|2022-06-16 01:00:00|431.57|429.17|430.45|428.05|431.57|429.17|430.32|427.92|0
1655341500000|2022-06-16 01:05:00|430.32|427.92|427.07|424.67|430.82|428.42|426.07|423.67|0
1655341800000|2022-06-16 01:10:00|426.82|424.42|421.57|419.17|426.82|424.42|421.57|419.17|0
1655342100000|2022-06-16 01:15:00|421.82|419.42|423.32|420.92|425.07|422.67|421.82|419.42|0
1655342400000|2022-06-16 01:20:00|423.57|421.17|426.57|424.17|427.07|424.67|423.57|421.17|0
1655342700000|2022-06-16 01:25:00|426.82|424.42|427.95|425.55|428.07|425.67|425.95|423.55|0
1655343000000|2022-06-16 01:30:00|428.07|425.67|431.32|428.92|431.57|429.17|427.82|425.42|0
1655343300000|2022-06-16 01:35:00|431.07|428.67|434.07|431.67|434.32|431.92|429.57|427.17|0
1655343600000|2022-06-16 01:40:00|433.95|431.55|440.57|438.17|440.57|438.17|433.95|431.55|0
1655343900000|2022-06-16 01:45:00|440.32|437.92|440.07|437.67|442.57|440.17|439.07|436.67|0
1655344200000|2022-06-16 01:50:00|440.57|438.17|439.82|437.42|441.32|438.92|439.32|436.92|0
1655344500000|2022-06-16 01:55:00|439.57|437.17|440.82|438.42|442.07|439.67|438.57|436.17|0
1655344800000|2022-06-16 02:00:00|441.07|438.67|438.57|436.17|441.07|438.67|438.32|435.92|0
1655345100000|2022-06-16 02:05:00|438.32|435.92|443.95|441.55|444.07|441.67|438.32|435.92|0
1655345400000|2022-06-16 02:10:00|444.07|441.67|443.82|441.42|445.82|443.42|442.82|440.42|0
1655345700000|2022-06-16 02:15:00|444.07|441.67|444.57|442.17|444.82|442.42|441.07|438.67|0
1655346000000|2022-06-16 02:20:00|444.82|442.42|445.07|442.67|445.07|442.67|442.32|439.92|0
1655346300000|2022-06-16 02:25:00|444.82|442.42|446.57|444.17|447.57|445.17|443.57|441.17|0
1655346600000|2022-06-16 02:30:00|446.32|443.92|443.82|441.42|446.82|444.42|443.32|440.92|0
1655346900000|2022-06-16 02:35:00|444.32|441.92|442.82|440.42|444.57|442.17|442.45|440.05|0
1655347200000|2022-06-16 02:40:00|442.7|440.3|440.07|437.67|443.57|441.17|439.82|437.42|0
1655347500000|2022-06-16 02:45:00|439.82|437.42|439.82|437.42|440.32|437.92|438.07|435.67|0
1655347800000|2022-06-16 02:50:00|440.07|437.67|440.57|438.17|440.82|438.42|438.32|435.92|0
1655348100000|2022-06-16 02:55:00|440.32|437.92|439.82|437.42|441.07|438.67|439.82|437.42|0
1655348400000|2022-06-16 03:00:00|439.57|437.17|439.07|436.67|440.32|437.92|438.82|436.42|0
1655348700000|2022-06-16 03:05:00|439.2|436.8|437.57|435.17|439.57|437.17|437.57|435.17|0
1655349000000|2022-06-16 03:10:00|437.82|435.42|435.57|433.17|438.07|435.67|435.57|433.17|0
1655349300000|2022-06-16 03:15:00|435.45|433.05|435.32|432.92|436.32|433.92|434.32|431.92|0
1655349600000|2022-06-16 03:20:00|435.45|433.05|432.95|430.55|435.57|433.17|432.82|430.42|0
1655349900000|2022-06-16 03:25:00|433.07|430.67|433.32|430.92|434.32|431.92|432.32|429.92|0
1655350200000|2022-06-16 03:30:00|433.57|431.17|434.82|432.42|435.07|432.67|432.82|430.42|0
1655350500000|2022-06-16 03:35:00|435.07|432.67|441.32|438.92|441.45|439.05|435.07|432.67|0
1655350800000|2022-06-16 03:40:00|441.07|438.67|442.57|440.17|444.07|441.67|440.82|438.42|0
1655351100000|2022-06-16 03:45:00|442.82|440.42|444.07|441.67|444.57|442.17|441.07|438.67|0
1655351400000|2022-06-16 03:50:00|443.82|441.42|446.32|443.92|446.57|444.17|442.45|440.05|0
1655351700000|2022-06-16 03:55:00|446.45|444.05|445.07|442.67|446.82|444.42|444.82|442.42|0
1655352000000|2022-06-16 04:00:00|445.2|442.8|449.2|446.8|449.2|446.8|442.95|440.55|0
1655352300000|2022-06-16 04:05:00|449.57|447.17|448.2|445.8|449.57|447.17|447.07|444.67|0
1655352600000|2022-06-16 04:10:00|448.07|445.67|447.57|445.17|450.82|448.42|447.32|444.92|0
1655352900000|2022-06-16 04:15:00|447.32|444.92|450.57|448.17|450.82|448.42|447.32|444.92|0
1655353200000|2022-06-16 04:20:00|450.7|448.3|452.82|450.42|452.82|450.42|447.7|445.3|0
1655353500000|2022-06-16 04:25:00|452.7|450.3|451.07|448.67|452.82|450.42|449.32|446.92|0
1655353800000|2022-06-16 04:30:00|450.82|448.42|447.57|445.17|451.32|448.92|447.32|444.92|0
1655354100000|2022-06-16 04:35:00|447.82|445.42|447.82|445.42|449.07|446.67|447.57|445.17|0
1655354400000|2022-06-16 04:40:00|447.7|445.3|452.82|450.42|453.32|450.92|447.57|445.17|0
1655354700000|2022-06-16 04:45:00|452.57|450.17|452.07|449.67|453.32|450.92|451.57|449.17|0
1655355000000|2022-06-16 04:50:00|451.82|449.42|453.07|450.67|453.57|451.17|451.82|449.42|0
1655355300000|2022-06-16 04:55:00|452.82|450.42|455.32|452.92|455.32|452.92|451.32|448.92|0
1655355600000|2022-06-16 05:00:00|455.07|452.67|457.45|455.05|458.32|455.92|453.82|451.42|0
1655355900000|2022-06-16 05:05:00|457.32|454.92|459.82|457.42|460.57|458.17|457.07|454.67|0
1655356200000|2022-06-16 05:10:00|460.07|457.67|464.07|461.67|465.57|463.17|459.32|456.92|0
1655356500000|2022-06-16 05:15:00|463.95|461.55|462.82|460.42|464.95|462.55|461.57|459.17|0
1655356800000|2022-06-16 05:20:00|463.07|460.67|463.32|460.92|464.07|461.67|460.57|458.17|0
1655357100000|2022-06-16 05:25:00|463.2|460.8|462.07|459.67|463.32|460.92|459.2|456.8|0
1655357400000|2022-06-16 05:30:00|461.95|459.55|466.95|464.55|467.07|464.67|460.57|458.17|0
1655357700000|2022-06-16 05:35:00|466.82|464.42|467.82|465.42|469.82|467.42|466.57|464.17|0
1655358000000|2022-06-16 05:40:00|468.07|465.67|467.45|465.05|468.82|466.42|465.2|462.8|0
1655358300000|2022-06-16 05:45:00|467.32|464.92|469.07|466.67|471.32|468.92|467.32|464.92|0
1655358600000|2022-06-16 05:50:00|469.45|467.05|475.57|473.17|475.57|473.17|469.07|466.67|0
1655358900000|2022-06-16 05:55:00|475.32|472.92|476.32|473.92|476.32|473.92|474.57|472.17|0
1655359200000|2022-06-16 06:00:00|474.82|472.42|474.57|472.17|475.32|472.92|469.32|466.92|0
1655359500000|2022-06-16 06:05:00|474.32|471.92|474.57|472.17|477.82|475.42|474.07|471.67|0
1655359800000|2022-06-16 06:10:00|475.32|472.92|476.2|473.8|477.07|474.67|474.07|471.67|0
1655360100000|2022-06-16 06:15:00|476.07|473.67|478.57|476.17|478.95|476.55|474.07|471.67|0
1655360400000|2022-06-16 06:20:00|478.95|476.55|479.07|476.67|480.07|477.67|476.82|474.42|0
1655360700000|2022-06-16 06:25:00|478.32|475.92|481.82|479.42|482.07|479.67|477.07|474.67|0
1655361000000|2022-06-16 06:30:00|482.07|479.67|491.57|489.17|495.57|493.17|481.82|479.42|0
1655361300000|2022-06-16 06:35:00|492.32|489.92|495.82|493.42|496.45|494.05|491.82|489.42|0
1655361600000|2022-06-16 06:40:00|496.07|493.67|497.07|494.67|502.57|500.17|496.07|493.67|0
1655361900000|2022-06-16 06:45:00|496.82|494.42|493.7|491.3|497.32|494.92|492.32|489.92|0
1655362200000|2022-06-16 06:50:00|494.57|492.17|496.32|493.92|496.95|494.55|492.32|489.92|0
1655362500000|2022-06-16 06:55:00|495.32|492.92|496.07|493.67|497.95|495.55|494.2|491.8|0
1655362800000|2022-06-16 07:00:00|496.32|493.92|494.31|491.43|499.32|496.92|492.31|489.43|0
1655363100000|2022-06-16 07:05:00|495.07|492.67|497.57|495.17|498.2|495.8|493.57|491.17|0
1655363400000|2022-06-16 07:10:00|496.82|494.42|498.32|495.92|503.82|501.42|496.57|494.17|0
1655363700000|2022-06-16 07:15:00|498.57|496.17|508.32|505.92|512.82|510.42|498.57|496.17|0
1655364000000|2022-06-16 07:20:00|507.95|505.55|519.57|517.17|519.57|517.17|507.95|505.55|0
1655364300000|2022-06-16 07:25:00|519.07|516.67|513.57|511.17|521.57|519.17|512.32|509.92|0
1655364600000|2022-06-16 07:30:00|514.07|511.67|530.95|528.55|535.57|533.17|514.07|511.67|0
1655364900000|2022-06-16 07:35:00|530.07|527.67|535.95|533.55|539.82|537.42|528.57|526.17|0
1655365200000|2022-06-16 07:40:00|534.95|532.55|531.32|528.92|540.7|538.3|531.07|528.67|0
1655365500000|2022-06-16 07:45:00|531.82|529.42|532.82|530.42|535.57|533.17|527.57|525.17|0
1655365800000|2022-06-16 07:50:00|532.57|530.17|534.07|531.67|542.32|539.92|532.57|530.17|0
1655366100000|2022-06-16 07:55:00|533.95|531.55|532.32|529.92|537.82|535.42|528.82|526.42|0
1655366400000|2022-06-16 08:00:00|533.07|530.67|524.07|521.67|535.57|533.17|522.82|520.42|0
1655366700000|2022-06-16 08:05:00|523.82|521.42|526.7|524.3|527.95|525.55|522.32|519.92|0
1655367000000|2022-06-16 08:10:00|526.57|524.17|527.07|524.67|530.32|527.92|525.82|523.42|0
1655367300000|2022-06-16 08:15:00|527.45|525.05|528.57|526.17|528.57|526.17|523.57|521.17|0
1655367600000|2022-06-16 08:20:00|528.45|526.05|528.82|526.42|533.45|531.05|526.57|524.17|0
1655367900000|2022-06-16 08:25:00|529.07|526.67|526.45|524.05|530.82|528.42|524.32|521.92|0
1655368200000|2022-06-16 08:30:00|526.57|524.17|533.95|531.55|533.95|531.55|526.2|523.8|0
1655368500000|2022-06-16 08:35:00|534.57|532.17|528.45|526.05|535.57|533.17|528.45|526.05|0
1655368800000|2022-06-16 08:40:00|528.57|526.17|536.07|533.67|536.82|534.42|528.57|526.17|0
1655369100000|2022-06-16 08:45:00|535.82|533.42|532.07|529.67|535.82|533.42|531.57|529.17|0
1655369400000|2022-06-16 08:50:00|532.32|529.92|539.57|537.17|542.57|540.17|532.32|529.92|0
1655369700000|2022-06-16 08:55:00|539.45|537.05|546.57|544.17|546.7|544.3|539.32|536.92|0
1655370000000|2022-06-16 09:00:00|546.82|544.42|552.57|550.17|553.45|551.05|546.57|544.17|0
1655370300000|2022-06-16 09:05:00|552.7|550.3|554.45|552.05|557.07|554.67|552.32|549.92|0
1655370600000|2022-06-16 09:10:00|554.82|552.42|549.57|547.17|555.57|553.17|548.95|546.55|0
1655370900000|2022-06-16 09:15:00|549.7|547.3|550.07|547.67|550.82|548.42|545.2|542.8|0
1655371200000|2022-06-16 09:20:00|549.95|547.55|549.07|546.67|557.82|555.42|548.57|546.17|0
1655371500000|2022-06-16 09:25:00|549.45|547.05|545.45|543.05|550.07|547.67|544.82|542.42|0
1655371800000|2022-06-16 09:30:00|546.2|543.8|550.95|548.55|551.32|548.92|544.95|542.55|0
1655372100000|2022-06-16 09:35:00|550.82|548.42|551.2|548.8|551.82|549.42|548.82|546.42|0
1655372400000|2022-06-16 09:40:00|550.82|548.42|550.45|548.05|554.57|552.17|547.57|545.17|0
1655372700000|2022-06-16 09:45:00|550.95|548.55|546.82|544.42|552.2|549.8|546.82|544.42|0
1655373000000|2022-06-16 09:50:00|546.57|544.17|545.82|543.42|550.32|547.92|545.57|543.17|0
1655373300000|2022-06-16 09:55:00|545.57|543.17|543.07|540.67|547.57|545.17|541.82|539.42|0
1655373600000|2022-06-16 10:00:00|542.95|540.55|538.57|536.17|547.57|545.17|538.07|535.67|0
1655373900000|2022-06-16 10:05:00|538.95|536.55|539.07|536.67|540.32|537.92|537.57|535.17|0
1655374200000|2022-06-16 10:10:00|538.82|536.42|540.57|538.17|540.82|538.42|535.57|533.17|0
1655374500000|2022-06-16 10:15:00|540.45|538.05|538.07|535.67|542.07|539.67|538.07|535.67|0
1655374800000|2022-06-16 10:20:00|539.32|536.92|546.32|543.92|547.32|544.92|539.32|536.92|0
1655375100000|2022-06-16 10:25:00|546.57|544.17|548.32|545.92|548.57|546.17|545.82|543.42|0
1655375400000|2022-06-16 10:30:00|548.57|546.17|550.45|548.05|551.2|548.8|546.7|544.3|0
1655375700000|2022-06-16 10:35:00|550.7|548.3|551.45|549.05|552.57|550.17|549.7|547.3|0
1655376000000|2022-06-16 10:40:00|551.57|549.17|551.07|548.67|552.57|550.17|550.82|548.42|0
1655376300000|2022-06-16 10:45:00|551.2|548.8|548.57|546.17|553.07|550.67|548.07|545.67|0
1655376600000|2022-06-16 10:50:00|548.82|546.42|551.2|548.8|554.07|551.67|547.32|544.92|0
1655376900000|2022-06-16 10:55:00|551.07|548.67|551.7|549.3|553.45|551.05|545.82|543.42|0
1655377200000|2022-06-16 11:00:00|551.32|548.92|544.32|541.92|551.32|548.92|542.95|540.55|0
1655377500000|2022-06-16 11:05:00|544.45|542.05|544.2|541.8|545.82|543.42|540.32|537.92|0
1655377800000|2022-06-16 11:10:00|544.07|541.67|547.07|544.67|547.57|545.17|543.2|540.8|0
1655378100000|2022-06-16 11:15:00|546.7|544.3|549.45|547.05|551.82|549.42|546.7|544.3|0
1655378400000|2022-06-16 11:20:00|549.32|546.92|548.95|546.55|552.07|549.67|547.32|544.92|0
1655378700000|2022-06-16 11:25:00|548.57|546.17|542.07|539.67|549.32|546.92|539.95|537.55|0
1655379000000|2022-06-16 11:30:00|543.07|540.67|541.82|539.42|548.07|545.67|541.32|538.92|0
1655379300000|2022-06-16 11:35:00|541.57|539.17|543.82|541.42|544.07|541.67|540.32|537.92|0
1655379600000|2022-06-16 11:40:00|544.07|541.67|548.07|545.67|549.95|547.55|543.7|541.3|0
1655379900000|2022-06-16 11:45:00|548.82|546.42|553.7|551.3|554.32|551.92|548.82|546.42|0
1655380200000|2022-06-16 11:50:00|552.82|550.42|550.57|548.17|554.57|552.17|550.32|547.92|0
1655380500000|2022-06-16 11:55:00|550.82|548.42|545.07|542.67|552.07|549.67|543.82|541.42|0
1655380800000|2022-06-16 12:00:00|545.32|542.92|537.32|534.92|547.07|544.67|534.82|532.42|0
1655381100000|2022-06-16 12:05:00|536.82|534.42|532.82|530.42|537.57|535.17|531.57|529.17|0
1655381400000|2022-06-16 12:10:00|533.07|530.67|530.82|528.42|533.82|531.42|528.82|526.42|0
1655381700000|2022-06-16 12:15:00|531.07|528.67|537.07|534.67|537.57|535.17|528.82|526.42|0
1655382000000|2022-06-16 12:20:00|536.7|534.3|529.32|526.92|536.82|534.42|528.57|526.17|0
1655382300000|2022-06-16 12:25:00|529.57|527.17|532.2|529.8|533.45|531.05|527.07|524.67|0
1655382600000|2022-06-16 12:30:00|532.45|530.05|529.7|527.3|534.7|532.3|527.07|524.67|0
1655382900000|2022-06-16 12:35:00|529.32|526.92|524.82|522.42|531.57|529.17|521.82|519.42|0
1655383200000|2022-06-16 12:40:00|525.07|522.67|530.82|528.42|532.32|529.92|524.82|522.42|0
1655383500000|2022-06-16 12:45:00|531.07|528.67|535.07|532.67|536.07|533.67|529.07|526.67|0
1655383800000|2022-06-16 12:50:00|534.82|532.42|535.07|532.67|536.07|533.67|532.32|529.92|0
1655384100000|2022-06-16 12:55:00|534.82|532.42|538.45|536.05|540.07|537.67|533.32|530.92|0
1655384400000|2022-06-16 13:00:00|538.57|536.17|537.07|534.67|540.32|537.92|533.07|530.67|0
1655384700000|2022-06-16 13:05:00|537.2|534.8|539.32|536.92|541.82|539.42|536.32|533.92|0
1655385000000|2022-06-16 13:10:00|539.57|537.17|540.32|537.92|542.32|539.92|538.82|536.42|0
1655385300000|2022-06-16 13:15:00|540.57|538.17|542.82|540.42|543.32|540.92|540.07|537.67|0
1655385600000|2022-06-16 13:20:00|543.07|540.67|546.07|543.67|546.32|543.92|542.07|539.67|0
1655385900000|2022-06-16 13:25:00|546.57|544.17|547.32|544.92|548.32|545.92|543.82|541.42|0
1655386200000|2022-06-16 13:30:00|547.07|544.67|556.82|554.42|557.82|555.42|543.32|540.92|0
1655386500000|2022-06-16 13:35:00|557.32|554.92|564.57|562.17|569.57|567.17|552.32|549.92|0
1655386800000|2022-06-16 13:40:00|564.82|562.42|568.32|565.92|571.82|569.42|561.07|558.67|0
1655387100000|2022-06-16 13:45:00|568.82|566.42|557.32|554.92|569.82|567.42|552.32|549.92|0
1655387400000|2022-06-16 13:50:00|558.07|555.67|565.07|562.67|568.82|566.42|558.07|555.67|0
1655387700000|2022-06-16 13:55:00|566.57|564.17|563.95|561.55|567.57|565.17|557.57|555.17|0
1655388000000|2022-06-16 14:00:00|565.57|563.17|571.32|568.92|572.32|569.92|561.82|559.42|0
1655388300000|2022-06-16 14:05:00|572.07|569.67|572.07|569.67|578.07|575.67|571.32|568.92|0
1655388600000|2022-06-16 14:10:00|572.57|570.17|576.82|574.42|578.32|575.92|572.32|569.92|0
1655388900000|2022-06-16 14:15:00|577.57|575.17|575.57|573.17|577.82|575.42|568.57|566.17|0
1655389200000|2022-06-16 14:20:00|577.07|574.67|565.32|562.92|577.07|574.67|562.82|560.42|0
1655389500000|2022-06-16 14:25:00|565.07|562.67|562.57|560.17|566.32|563.92|561.57|559.17|0
1655389800000|2022-06-16 14:30:00|563.57|561.17|565.57|563.17|569.57|567.17|562.07|559.67|0
1655390100000|2022-06-16 14:35:00|566.07|563.67|575.32|572.92|575.57|573.17|566.07|563.67|0
1655390400000|2022-06-16 14:40:00|575.57|573.17|585.32|582.92|585.32|582.92|574.07|571.67|0
1655390700000|2022-06-16 14:45:00|585.07|582.67|590.82|588.42|590.82|588.42|583.32|580.92|0
1655391000000|2022-06-16 14:50:00|591.07|588.67|589.57|587.17|595.57|593.17|588.57|586.17|0
1655391300000|2022-06-16 14:55:00|589.32|586.92|593.32|590.92|593.32|590.92|586.57|584.17|0
1655391600000|2022-06-16 15:00:00|593.57|591.17|585.32|582.92|593.82|591.42|583.82|581.42|0
1655391900000|2022-06-16 15:05:00|586.07|583.67|585.82|583.42|591.82|589.42|585.57|583.17|0
1655392200000|2022-06-16 15:10:00|586.32|583.92|575.57|573.17|587.57|585.17|575.57|573.17|0
1655392500000|2022-06-16 15:15:00|577.07|574.67|578.07|575.67|579.07|576.67|572.32|569.92|0
1655392800000|2022-06-16 15:20:00|578.57|576.17|575.82|573.42|582.07|579.67|573.07|570.67|0
1655393100000|2022-06-16 15:25:00|576.07|573.67|572.07|569.67|576.82|574.42|565.32|562.92|0
1655393400000|2022-06-16 15:30:00|571.82|569.42|577.32|574.92|577.57|575.17|570.57|568.17|0
1655393700000|2022-06-16 15:35:00|578.07|575.67|573.57|571.17|579.57|577.17|572.82|570.42|0
1655394000000|2022-06-16 15:40:00|573.32|570.92|582.57|580.17|585.82|583.42|572.82|570.42|0
1655394300000|2022-06-16 15:45:00|583.2|580.8|582.32|579.92|585.45|583.05|582.07|579.67|0
1655394600000|2022-06-16 15:50:00|581.32|578.92|584.82|582.42|586.95|584.55|579.07|576.67|0
1655394900000|2022-06-16 15:55:00|584.57|582.17|575.32|572.92|585.07|582.67|575.32|572.92|0
1655395200000|2022-06-16 16:00:00|575.07|572.67|580.82|578.42|583.57|581.17|573.57|571.17|0
1655395500000|2022-06-16 16:05:00|581.32|578.92|587.82|585.42|587.82|585.42|579.32|576.92|0
1655395800000|2022-06-16 16:10:00|588.07|585.67|589.82|587.42|590.32|587.92|583.07|580.67|0
1655396100000|2022-06-16 16:15:00|590.07|587.67|587.32|584.92|590.07|587.67|582.57|580.17|0
1655396400000|2022-06-16 16:20:00|587.57|585.17|586.07|583.67|589.82|587.42|583.82|581.42|0
1655396700000|2022-06-16 16:25:00|585.32|582.92|577.07|574.67|587.82|585.42|575.82|573.42|0
1655397000000|2022-06-16 16:30:00|576.82|574.42|579.32|576.92|584.7|582.3|575.07|572.67|0
1655397300000|2022-06-16 16:35:00|579.57|577.17|582.7|580.3|586.82|584.42|579.57|577.17|0
1655397600000|2022-06-16 16:40:00|582.32|579.92|577.07|574.67|584.82|582.42|574.32|571.92|0
1655397900000|2022-06-16 16:45:00|577.57|575.17|574.32|571.92|580.32|577.92|572.2|569.8|0
1655398200000|2022-06-16 16:50:00|574.07|571.67|577.32|574.92|579.32|576.92|572.57|570.17|0
1655398500000|2022-06-16 16:55:00|577.07|574.67|578.32|575.92|582.57|580.17|577.07|574.67|0
1655398800000|2022-06-16 17:00:00|576.82|574.42|578.57|576.17|580.32|577.92|571.07|568.67|0
1655399100000|2022-06-16 17:05:00|578.07|575.67|569.82|567.42|580.32|577.92|566.07|563.67|0
1655399400000|2022-06-16 17:10:00|569.45|567.05|572.07|569.67|575.07|572.67|569.07|566.67|0
1655399700000|2022-06-16 17:15:00|571.82|569.42|575.07|572.67|575.07|572.67|569.7|567.3|0
1655400000000|2022-06-16 17:20:00|574.82|572.42|581.32|578.92|581.82|579.42|574.32|571.92|0
1655400300000|2022-06-16 17:25:00|581.07|578.67|568.57|566.17|582.82|580.42|564.07|561.67|0
1655400600000|2022-06-16 17:30:00|572.07|569.67|568.82|566.42|576.32|573.92|566.07|563.67|0
1655400900000|2022-06-16 17:35:00|568.57|566.17|571.07|568.67|576.57|574.17|568.07|565.67|0
1655401200000|2022-06-16 17:40:00|571.57|569.17|582.07|579.67|582.07|579.67|570.07|567.67|0
1655401500000|2022-06-16 17:45:00|582.57|580.17|582.07|579.67|586.82|584.42|581.2|578.8|0
1655401800000|2022-06-16 17:50:00|581.07|578.67|585.32|582.92|586.45|584.05|581.07|578.67|0
1655402100000|2022-06-16 17:55:00|585.07|582.67|594.32|591.92|595.07|592.67|583.82|581.42|0
1655402400000|2022-06-16 18:00:00|595.07|592.67|592.32|589.92|595.57|593.17|589.82|587.42|0
1655402700000|2022-06-16 18:05:00|592.57|590.17|596.82|594.42|599.32|596.92|591.07|588.67|0
1655403000000|2022-06-16 18:10:00|597.32|594.92|593.82|591.42|597.57|595.17|593.07|590.67|0
1655403300000|2022-06-16 18:15:00|594.07|591.67|594.57|592.17|597.57|595.17|593.82|591.42|0
1655403600000|2022-06-16 18:20:00|593.57|591.17|599.57|597.17|600.57|598.17|593.32|590.92|0
1655403900000|2022-06-16 18:25:00|599.32|596.92|601.32|598.92|601.32|598.92|597.57|595.17|0
1655404200000|2022-06-16 18:30:00|602.07|599.67|600.57|598.17|602.82|600.42|596.57|594.17|0
1655404500000|2022-06-16 18:35:00|600.32|597.92|598.82|596.42|603.07|600.67|596.82|594.42|0
1655404800000|2022-06-16 18:40:00|598.57|596.17|596.57|594.17|598.57|596.17|589.82|587.42|0
1655405100000|2022-06-16 18:45:00|597.07|594.67|610.57|608.17|610.57|608.17|594.07|591.67|0
1655405400000|2022-06-16 18:50:00|610.32|607.92|611.82|609.42|612.57|610.17|606.82|604.42|0
1655405700000|2022-06-16 18:55:00|611.57|609.17|605.32|602.92|612.32|609.92|605.32|602.92|0
1655406000000|2022-06-16 19:00:00|605.57|603.17|594.07|591.67|606.82|604.42|590.32|587.92|0
1655406300000|2022-06-16 19:05:00|595.07|592.67|585.82|583.42|600.07|597.67|585.82|583.42|0
1655406600000|2022-06-16 19:10:00|586.07|583.67|590.32|587.92|594.32|591.92|579.82|577.42|0
1655406900000|2022-06-16 19:15:00|592.32|589.92|587.32|584.92|597.32|594.92|587.32|584.92|0
1655407200000|2022-06-16 19:20:00|587.2|584.8|587.32|584.92|589.07|586.67|582.57|580.17|0
1655407500000|2022-06-16 19:25:00|587.82|585.42|583.82|581.42|589.57|587.17|578.82|576.42|0
1655407800000|2022-06-16 19:30:00|584.32|581.92|597.57|595.17|598.82|596.42|582.82|580.42|0
1655408100000|2022-06-16 19:35:00|598.95|596.55|591.57|589.17|598.95|596.55|589.82|587.42|0
1655408400000|2022-06-16 19:40:00|591.32|588.92|595.07|592.67|595.07|592.67|582.57|580.17|0
1655408700000|2022-06-16 19:45:00|595.32|592.92|602.57|600.17|605.07|602.67|592.82|590.42|0
1655409000000|2022-06-16 19:50:00|601.7|599.3|596.82|594.42|602.32|599.92|593.57|591.17|0
1655409300000|2022-06-16 19:55:00|595.57|593.17|579.57|577.17|597.82|595.42|579.57|577.17|0
1655409600000|2022-06-16 20:00:00|580.82|578.42|584.95|582.55|586.07|583.67|579.32|576.92|0
1655409900000|2022-06-16 20:05:00|585.32|582.92|588.07|585.67|588.07|585.67|578.2|575.8|0
1655410200000|2022-06-16 20:10:00|588.57|586.17|576.32|573.92|588.57|586.17|576.32|573.92|0
1655410500000|2022-06-16 20:15:00|577.94|575.06|579.81|576.93|582.44|579.56|577.69|574.81|0
1655812500000|2022-06-21 11:55:00|583.91|581.91|584.28|582.28|584.82|582.82|583.91|581.91|0
1655812800000|2022-06-21 12:00:00|584.46|582.46|585.18|583.18|585.54|583.54|584.28|582.28|0
1655813100000|2022-06-21 12:05:00|584.82|582.82|587.27|585.27|587.54|585.54|584.73|582.73|0
1655813400000|2022-06-21 12:10:00|586.81|584.81|583.19|581.19|586.81|584.81|583.19|581.19|0
1655813700000|2022-06-21 12:15:00|582.82|580.82|582.37|580.37|583.19|581.19|581.92|579.92|0
1655814000000|2022-06-21 12:20:00|582.46|580.46|581.92|579.92|582.82|580.82|580.84|578.84|0
1655814300000|2022-06-21 12:25:00|581.74|579.74|581.92|579.92|582.1|580.1|580.65|578.65|0
1655814600000|2022-06-21 12:30:00|582.1|580.1|580.29|578.29|582.82|580.82|579.57|577.57|0
1655814900000|2022-06-21 12:35:00|580.11|578.11|581.73|579.73|581.91|579.91|579.48|577.48|0
1655815200000|2022-06-21 12:40:00|581.55|579.55|581.91|579.91|582.27|580.27|580.65|578.65|0
1655815500000|2022-06-21 12:45:00|582.01|580.01|582.09|580.09|582.55|580.55|581.37|579.37|0
1655815800000|2022-06-21 12:50:00|582.27|580.27|582.45|580.45|583.54|581.54|581.55|579.55|0
1655816100000|2022-06-21 12:55:00|582.63|580.63|585.53|583.53|585.71|583.71|582.63|580.63|0
1655816400000|2022-06-21 13:00:00|585.71|583.71|582.99|580.99|585.98|583.98|582.81|580.81|0
1655816700000|2022-06-21 13:05:00|582.81|580.81|581.18|579.18|583.71|581.71|580.82|578.82|0
1655817000000|2022-06-21 13:10:00|581.36|579.36|580.82|578.82|582.45|580.45|580.82|578.82|0
1655817300000|2022-06-21 13:15:00|581|579|581.72|579.72|582.44|580.44|580.46|578.46|0
1655817600000|2022-06-21 13:20:00|581.9|579.9|580.1|578.1|582.62|580.62|579.92|577.92|0
1655817900000|2022-06-21 13:25:00|580.28|578.28|579.73|577.73|582.08|580.08|579.73|577.73|0
1655818200000|2022-06-21 13:30:00|578.93|576.93|575.95|573.95|579.37|577.37|575.06|573.06|0
1655818500000|2022-06-21 13:35:00|575.6|573.6|568.53|566.53|576.13|574.13|568.26|566.26|0
1655818800000|2022-06-21 13:40:00|568.26|566.26|564.88|562.88|568.44|566.44|563.46|561.46|0
1655819100000|2022-06-21 13:45:00|564.7|562.7|566.69|564.69|570.96|568.96|564.7|562.7|0
1655819400000|2022-06-21 13:50:00|566.51|564.51|564.56|562.56|568.3|566.3|564.02|562.02|0
1655819700000|2022-06-21 13:55:00|565.09|563.09|558|556|565.09|563.09|557.47|555.47|0
1655820000000|2022-06-21 14:00:00|557.56|555.56|556.24|554.24|560.65|558.65|556.06|554.06|0
1655820300000|2022-06-21 14:05:00|556.41|554.41|559.67|557.67|562.6|560.6|545.13|543.13|0
1655820600000|2022-06-21 14:10:00|559.14|557.14|557.2|555.2|560.38|558.38|556.14|554.14|0
1655820900000|2022-06-21 14:15:00|556.67|554.67|558.26|556.26|560.37|558.37|556.32|554.32|0
1655821200000|2022-06-21 14:20:00|558.43|556.43|554.03|552.03|560.02|558.02|553.33|551.33|0
1655821500000|2022-06-21 14:25:00|554.21|552.21|556.32|554.32|558.25|556.25|553.68|551.68|0
1655821800000|2022-06-21 14:30:00|555.61|553.61|555.43|553.43|557.02|555.02|551.05|549.05|0
1655822100000|2022-06-21 14:35:00|555.26|553.26|553.5|551.5|557.19|555.19|553.5|551.5|0
1655822400000|2022-06-21 14:40:00|553.33|551.33|554.03|552.03|554.55|552.55|552.27|550.27|0
1655822700000|2022-06-21 14:45:00|553.68|551.68|551.57|549.57|554.9|552.9|550.35|548.35|0
1655823000000|2022-06-21 14:50:00|551.4|549.4|550.96|548.96|552.54|550.54|550.62|548.62|0
1655823300000|2022-06-21 14:55:00|551.14|549.14|550.44|548.44|551.66|549.66|549.22|547.22|0
1655823600000|2022-06-21 15:00:00|550.62|548.62|549.74|547.74|552.19|550.19|549.4|547.4|0
1655823900000|2022-06-21 15:05:00|550.09|548.09|551.49|549.49|552.53|550.53|550.09|548.09|0
1655824200000|2022-06-21 15:10:00|551.14|549.14|555.15|553.15|555.68|553.68|551.14|549.14|0
1655824500000|2022-06-21 15:15:00|555.5|553.5|554.28|552.28|555.85|553.85|552.1|550.1|0
1655824800000|2022-06-21 15:20:00|553.93|551.93|556.9|554.9|557.61|555.61|552.88|550.88|0
1655825100000|2022-06-21 15:25:00|556.73|554.73|556.9|554.9|557.43|555.43|555.33|553.33|0
1655825400000|2022-06-21 15:30:00|556.73|554.73|552.7|550.7|557.08|555.08|552.7|550.7|0
1655825700000|2022-06-21 15:35:00|552.53|550.53|559.86|557.86|560.21|558.21|552.53|550.53|0
1655826000000|2022-06-21 15:40:00|560.04|558.04|559.69|557.69|561.27|559.27|557.75|555.75|0
1655826300000|2022-06-21 15:45:00|559.51|557.51|560.64|558.64|562.68|560.68|559.33|557.33|0
1655826600000|2022-06-21 15:50:00|560.29|558.29|564.33|562.33|564.33|562.33|559.76|557.76|0
1655826900000|2022-06-21 15:55:00|564.15|562.15|565.21|563.21|565.21|563.21|561.87|559.87|0
1655827200000|2022-06-21 16:00:00|565.39|563.39|564.73|562.73|565.61|563.61|561.14|559.14|0
1655827500000|2022-06-21 16:05:00|564.91|562.91|565.97|563.97|566.5|564.5|563.15|561.15|0
1655827800000|2022-06-21 16:10:00|565.79|563.79|564.38|562.38|567.2|565.2|564.03|562.03|0
1655828100000|2022-06-21 16:15:00|564.2|562.2|562.09|560.09|565.26|563.26|562.09|560.09|0
1655828400000|2022-06-21 16:20:00|562.26|560.26|561.91|559.91|564.2|562.2|561.38|559.38|0
1655828700000|2022-06-21 16:25:00|561.56|559.56|561.56|559.56|562.61|560.61|559.98|557.98|0
1655829000000|2022-06-21 16:30:00|561.47|559.47|560.68|558.68|562.61|560.61|559.98|557.98|0
1655829300000|2022-06-21 16:35:00|560.85|558.85|558.75|556.75|560.85|558.85|557.87|555.87|0
1655829600000|2022-06-21 16:40:00|558.92|556.92|558.22|556.22|560.85|558.85|557.87|555.87|0
1655829900000|2022-06-21 16:45:00|558.04|556.04|558.92|556.92|560.32|558.32|558.04|556.04|0
1655830200000|2022-06-21 16:50:00|558.39|556.39|556.03|554.03|559.62|557.62|555.5|553.5|0
1655830500000|2022-06-21 16:55:00|556.2|554.2|554.63|552.63|556.73|554.73|554.28|552.28|0
1655830800000|2022-06-21 17:00:00|554.28|552.28|555.15|553.15|556.2|554.2|553.93|551.93|0
1655831100000|2022-06-21 17:05:00|555.07|553.07|555.15|553.15|557.95|555.95|554.8|552.8|0
1655831400000|2022-06-21 17:10:00|554.97|552.97|552.87|550.87|555.85|553.85|552|550|0
1655831700000|2022-06-21 17:15:00|552.7|550.7|554.45|552.45|555.32|553.32|552.7|550.7|0
1655832000000|2022-06-21 17:20:00|554.27|552.27|555.32|553.32|556.9|554.9|553.75|551.75|0
1655832300000|2022-06-21 17:25:00|555.49|553.49|556.9|554.9|557.07|555.07|554.62|552.62|0
1655832600000|2022-06-21 17:30:00|557.07|555.07|554.27|552.27|557.07|555.07|553.74|551.74|0
1655832900000|2022-06-21 17:35:00|554.09|552.09|556.89|554.89|557.07|555.07|554.09|552.09|0
1655833200000|2022-06-21 17:40:00|557.07|555.07|556.19|554.19|559.17|557.17|556.01|554.01|0
1655833500000|2022-06-21 17:45:00|555.84|553.84|556.36|554.36|558.12|556.12|555.84|553.84|0
1655833800000|2022-06-21 17:50:00|556.19|554.19|558.47|556.47|558.47|556.47|555.84|553.84|0
1655834100000|2022-06-21 17:55:00|558.64|556.64|559.7|557.7|560.4|558.4|558.29|556.29|0
1655834400000|2022-06-21 18:00:00|559.52|557.52|560.4|558.4|561.63|559.63|559.34|557.34|0
1655834700000|2022-06-21 18:05:00|560.57|558.57|558.11|556.11|560.93|558.93|557.58|555.58|0
1655835000000|2022-06-21 18:10:00|557.94|555.94|559.16|557.16|559.34|557.34|555.83|553.83|0
1655835300000|2022-06-21 18:15:00|558.99|556.99|557.76|555.76|559.52|557.52|556.18|554.18|0
1655835600000|2022-06-21 18:20:00|557.93|555.93|558.63|556.63|559.51|557.51|556.53|554.53|0
1655835900000|2022-06-21 18:25:00|558.46|556.46|556.7|554.7|558.81|556.81|556.18|554.18|0
1655836200000|2022-06-21 18:30:00|556.53|554.53|555.3|553.3|557.75|555.75|555.3|553.3|0
1655836500000|2022-06-21 18:35:00|555.47|553.47|559.68|557.68|560.56|558.56|554.95|552.95|0
1655836800000|2022-06-21 18:40:00|559.51|557.51|556.61|554.61|560.39|558.39|555.65|553.65|0
1655837100000|2022-06-21 18:45:00|556.78|554.78|558.53|556.53|558.88|556.88|556.26|554.26|0
1655837400000|2022-06-21 18:50:00|558.71|556.71|552.77|550.77|558.71|556.71|552.42|550.42|0
1655837700000|2022-06-21 18:55:00|552.51|550.51|552.07|550.07|553.46|551.46|551.55|549.55|0
1655838000000|2022-06-21 19:00:00|551.9|549.9|550.68|548.68|552.94|550.94|549.64|547.64|0
1655838300000|2022-06-21 19:05:00|550.5|548.5|550.8|548.8|552.24|550.24|550.16|548.16|0
1655838600000|2022-06-21 19:10:00|550.63|548.63|550.63|548.63|551.67|549.67|549.07|547.07|0
1655838900000|2022-06-21 19:15:00|550.45|548.45|552.54|550.54|552.89|550.89|550.11|548.11|0
1655839200000|2022-06-21 19:20:00|552.71|550.71|551.49|549.49|553.41|551.41|550.28|548.28|0
1655839500000|2022-06-21 19:25:00|551.84|549.84|551.91|549.91|553.66|551.66|551.22|549.22|0
1655839800000|2022-06-21 19:30:00|551.22|549.22|551.21|549.21|553.31|551.31|550.52|548.52|0
1655840100000|2022-06-21 19:35:00|551.65|549.65|555.49|553.49|555.49|553.49|551.56|549.56|0
1655840400000|2022-06-21 19:40:00|555.32|553.32|555.32|553.32|557.24|555.24|554.62|552.62|0
1655840700000|2022-06-21 19:45:00|555.14|553.14|555.49|553.49|556.54|554.54|554.79|552.79|0
1655841000000|2022-06-21 19:50:00|552.7|550.7|555.32|553.32|556.54|554.54|552.53|550.53|0
1655841300000|2022-06-21 19:55:00|555.84|553.84|559.34|557.34|562.32|560.32|555.84|553.84|0
1655841600000|2022-06-21 20:00:00|560.39|558.39|564.64|562.64|565.52|563.52|559.48|557.48|0
1655841900000|2022-06-21 20:05:00|564.47|562.47|564.29|562.29|564.82|562.82|562.72|560.72|0
1655842200000|2022-06-21 20:10:00|563.94|561.94|563.59|561.59|564.82|562.82|562.54|560.54|0
1655842500000|2022-06-21 20:15:00|562.92|560.52|562.92|560.52|563.27|560.87|562.57|560.17|0
1655842800000|2022-06-21 20:20:00|563.01|560.61|561.87|559.47|563.01|560.61|561.34|558.94|0
1655843100000|2022-06-21 20:25:00|562.04|559.64|562.04|559.64|562.39|559.99|561.87|559.47|0
1655843400000|2022-06-21 20:30:00|562.21|559.81|561.52|559.12|562.39|559.99|561.34|558.94|0
1655843700000|2022-06-21 20:35:00|561.69|559.29|561.51|559.11|561.69|559.29|560.82|558.42|0
1655844000000|2022-06-21 20:40:00|561.69|559.29|561.69|559.29|562.21|559.81|561.51|559.11|0
1655844300000|2022-06-21 20:45:00|561.51|559.11|561.34|558.94|561.78|559.38|561.16|558.76|0
1655844600000|2022-06-21 20:50:00|561.16|558.76|561.51|559.11|561.68|559.28|560.99|558.59|0
1655844900000|2022-06-21 20:55:00|561.86|559.46|562.12|559.72|562.55|560.15|561.6|559.2|0
1655845200000|2022-06-21 21:00:00|562.36|559.96|562.46|560.06|562.51|560.11|562.33|559.93|0
1655845500000|2022-06-21 21:05:00|562.43|560.03|562.54|560.14|562.64|560.24|562.43|560.03|0
1655845800000|2022-06-21 21:10:00|562.61|560.21|562.69|560.29|562.74|560.34|562.54|560.14|0
1655846100000|2022-06-21 21:15:00|562.63|560.23|562.09|559.69|562.63|560.23|561.67|559.27|0
1655846400000|2022-06-21 21:20:00|562|559.6|562.78|560.38|562.99|560.59|561.89|559.49|0
1655846700000|2022-06-21 21:25:00|562.81|560.41|562.5|560.1|562.81|560.41|562.48|560.08|0
1655847000000|2022-06-21 21:30:00|562.58|560.18|562.91|560.51|563.07|560.67|562.12|559.72|0
1655847300000|2022-06-21 21:35:00|562.89|560.49|562.96|560.56|563.01|560.61|562.86|560.46|0
1655847600000|2022-06-21 21:40:00|562.91|560.51|562.85|560.45|562.99|560.59|562.81|560.41|0
1655847900000|2022-06-21 21:45:00|562.83|560.43|562.39|559.99|562.83|560.43|562.39|559.99|0
1655848200000|2022-06-21 21:50:00|562.22|559.82|562.34|559.94|562.47|560.07|562.22|559.82|0
1655848500000|2022-06-21 21:55:00|562.31|559.91|562.8|560.4|563.39|560.99|562.31|559.91|0
1655848800000|2022-06-21 22:00:00|563.67|561.27|567.08|564.68|567.08|564.68|563.5|561.1|0
1655849100000|2022-06-21 22:05:00|567.26|564.86|566.38|563.98|567.96|565.56|565.86|563.46|0
1655849400000|2022-06-21 22:10:00|566.2|563.8|566.03|563.63|567.08|564.68|566.03|563.63|0
1655849700000|2022-06-21 22:15:00|566.2|563.8|566.55|564.15|567.08|564.68|566.12|563.72|0
1655850000000|2022-06-21 22:20:00|566.73|564.33|565.15|562.75|567.25|564.85|564.97|562.57|0
1655850300000|2022-06-21 22:25:00|564.97|562.57|565.59|563.19|565.85|563.45|564.97|562.57|0
1655850600000|2022-06-21 22:30:00|565.5|563.1|566.2|563.8|566.72|564.32|565.5|563.1|0
1655850900000|2022-06-21 22:35:00|565.76|563.36|567.07|564.67|567.51|565.11|565.76|563.36|0
1655851200000|2022-06-21 22:40:00|567.25|564.85|565.67|563.27|567.25|564.85|565.67|563.27|0
1655851500000|2022-06-21 22:45:00|565.84|563.44|566.02|563.62|566.02|563.62|565.14|562.74|0
1655851800000|2022-06-21 22:50:00|565.84|563.44|566.02|563.62|566.19|563.79|565.49|563.09|0
1655852100000|2022-06-21 22:55:00|565.93|563.53|564.79|562.39|566.28|563.88|564.79|562.39|0
1655852400000|2022-06-21 23:00:00|564.88|562.48|566.01|563.61|566.71|564.31|564.79|562.39|0
1655852700000|2022-06-21 23:05:00|566.19|563.79|567.06|564.66|567.06|564.66|565.84|563.44|0
1655853000000|2022-06-21 23:10:00|567.24|564.84|567.59|565.19|567.76|565.36|566.89|564.49|0
1655853300000|2022-06-21 23:15:00|567.41|565.01|568.64|566.24|568.81|566.41|567.41|565.01|0
1655853600000|2022-06-21 23:20:00|568.81|566.41|568.11|565.71|568.99|566.59|568.11|565.71|0
1655853900000|2022-06-21 23:25:00|568.2|565.8|568.46|566.06|568.46|566.06|567.58|565.18|0
1655854200000|2022-06-21 23:30:00|568.2|565.8|566.35|563.95|568.38|565.98|566.35|563.95|0
1655854500000|2022-06-21 23:35:00|566.27|563.87|566.53|564.13|567.23|564.83|566.27|563.87|0
1655854800000|2022-06-21 23:40:00|566.35|563.95|567.49|565.09|567.93|565.53|566.35|563.95|0
1655855100000|2022-06-21 23:45:00|567.4|565|566.35|563.95|567.75|565.35|566.17|563.77|0
1655855400000|2022-06-21 23:50:00|566.17|563.77|565.65|563.25|566.35|563.95|565.3|562.9|0
1655855700000|2022-06-21 23:55:00|565.47|563.07|565.47|563.07|565.82|563.42|565.3|562.9|0
1655856000000|2022-06-22 00:00:00|565.39|562.99|567.75|565.35|567.92|565.52|564.94|562.54|0
1655856300000|2022-06-22 00:05:00|567.84|565.44|570.82|568.42|571.26|568.86|567.57|565.17|0
1655856600000|2022-06-22 00:10:00|570.73|568.33|572.49|570.09|573.37|570.97|570.56|568.16|0
1655856900000|2022-06-22 00:15:00|572.32|569.92|571.61|569.21|573.02|570.62|570.91|568.51|0
1655857200000|2022-06-22 00:20:00|571.35|568.95|572.84|570.44|572.84|570.44|570.03|567.63|0
1655857500000|2022-06-22 00:25:00|572.67|570.27|571.08|568.68|572.76|570.36|570.37|567.97|0
1655857800000|2022-06-22 00:30:00|570.9|568.5|573.37|570.97|573.46|571.06|570.55|568.15|0
1655858100000|2022-06-22 00:35:00|573.19|570.79|573.19|570.79|573.28|570.88|571.7|569.3|0
1655858400000|2022-06-22 00:40:00|573.01|570.61|572.48|570.08|573.37|570.97|572.48|570.08|0
1655858700000|2022-06-22 00:45:00|572.57|570.17|574.07|571.67|574.25|571.85|572.48|570.08|0
1655859000000|2022-06-22 00:50:00|574.25|571.85|574.24|571.84|575.13|572.73|573.72|571.32|0
1655859300000|2022-06-22 00:55:00|574.16|571.76|573.45|571.05|574.42|572.02|573.18|570.78|0
1655859600000|2022-06-22 01:00:00|573.36|570.96|574.24|571.84|574.77|572.37|573.28|570.88|0
1655859900000|2022-06-22 01:05:00|574.07|571.67|572.65|570.25|574.07|571.67|572.57|570.17|0
1655860200000|2022-06-22 01:10:00|572.74|570.34|572.65|570.25|573.18|570.78|571.86|569.46|0
1655860500000|2022-06-22 01:15:00|572.57|570.17|572.21|569.81|573|570.6|571.77|569.37|0
1655860800000|2022-06-22 01:20:00|572.04|569.64|572.92|570.52|572.92|570.52|571.41|569.01|0
1655861100000|2022-06-22 01:25:00|573|570.6|572.82|570.42|573|570.6|571.94|569.54|0
1655861400000|2022-06-22 01:30:00|573|570.6|574.15|571.75|574.59|572.19|572.29|569.89|0
1655861700000|2022-06-22 01:35:00|574.06|571.66|577.06|574.66|577.42|575.02|573.7|571.3|0
1655862000000|2022-06-22 01:40:00|577.24|574.84|579.01|576.61|579.19|576.79|576.53|574.13|0
1655862300000|2022-06-22 01:45:00|579.19|576.79|577.59|575.19|579.72|577.32|577.33|574.93|0
1655862600000|2022-06-22 01:50:00|577.86|575.46|578.3|575.9|579.01|576.61|577.06|574.66|0
1655862900000|2022-06-22 01:55:00|578.48|576.08|577.68|575.28|579.36|576.96|577.41|575.01|0
1655863200000|2022-06-22 02:00:00|577.59|575.19|576.52|574.12|577.59|575.19|576.35|573.95|0
1655863500000|2022-06-22 02:05:00|576.61|574.21|577.5|575.1|578.12|575.72|576.35|573.95|0
1655863800000|2022-06-22 02:10:00|577.41|575.01|577.23|574.83|577.76|575.36|576.26|573.86|0
1655864100000|2022-06-22 02:15:00|577.41|575.01|579.62|577.22|579.71|577.31|577.32|574.92|0
1655864400000|2022-06-22 02:20:00|579.53|577.13|580.42|578.02|581.13|578.73|579|576.6|0
1655864700000|2022-06-22 02:25:00|580.33|577.93|580.33|577.93|581.13|578.73|580.06|577.66|0
1655865000000|2022-06-22 02:30:00|580.42|578.02|580.06|577.66|580.6|578.2|580.06|577.66|0
1655865300000|2022-06-22 02:35:00|580.24|577.84|580.24|577.84|580.59|578.19|578.64|576.24|0
1655865600000|2022-06-22 02:40:00|580.41|578.01|582.73|580.33|582.9|580.5|579.7|577.3|0
1655865900000|2022-06-22 02:45:00|583.08|580.68|585.22|582.82|585.22|582.82|583|580.6|0
1655866200000|2022-06-22 02:50:00|585.04|582.64|585.04|582.64|586.11|583.71|584.51|582.11|0
1655866500000|2022-06-22 02:55:00|585.22|582.82|587.54|585.14|587.54|585.14|584.86|582.46|0
1655866800000|2022-06-22 03:00:00|587.72|585.32|587.63|585.23|587.9|585.5|585.93|583.53|0
1655867100000|2022-06-22 03:05:00|587.54|585.14|588.79|586.39|588.79|586.39|586.74|584.34|0
1655867400000|2022-06-22 03:10:00|588.61|586.21|588.26|585.86|590.05|587.65|588.26|585.86|0
1655867700000|2022-06-22 03:15:00|588.35|585.95|587.9|585.5|588.97|586.57|587.72|585.32|0
1655868000000|2022-06-22 03:20:00|588.07|585.67|588.25|585.85|588.25|585.85|587|584.6|0
1655868300000|2022-06-22 03:25:00|588.07|585.67|587|584.6|588.07|585.67|586.46|584.06|0
1655868600000|2022-06-22 03:30:00|587.18|584.78|588.97|586.57|589.86|587.46|587.18|584.78|0
1655868900000|2022-06-22 03:35:00|589.06|586.66|590.76|588.36|591.12|588.72|588.97|586.57|0
1655869200000|2022-06-22 03:40:00|590.49|588.09|589.41|587.01|590.94|588.54|589.14|586.74|0
1655869500000|2022-06-22 03:45:00|589.5|587.1|588.42|586.02|589.68|587.28|587.89|585.49|0
1655869800000|2022-06-22 03:50:00|588.34|585.94|587.98|585.58|588.42|586.02|586.73|584.33|0
1655870100000|2022-06-22 03:55:00|588.06|585.66|588.06|585.66|588.6|586.2|587.7|585.3|0
1655870400000|2022-06-22 04:00:00|588.16|585.76|588.78|586.38|588.78|586.38|588.06|585.66|0
1655870700000|2022-06-22 04:05:00|588.96|586.56|588.33|585.93|588.96|586.56|587.88|585.48|0
1655871000000|2022-06-22 04:10:00|588.24|585.84|591.28|588.88|591.82|589.42|587.36|584.96|0
1655871300000|2022-06-22 04:15:00|591.37|588.97|590.09|587.69|591.37|588.97|587.91|585.51|0
1655871600000|2022-06-22 04:20:00|590.01|587.61|589.55|587.15|590.63|588.23|588.93|586.53|0
1655871900000|2022-06-22 04:25:00|589.47|587.07|589.91|587.51|590.18|587.78|589.02|586.62|0
1655872200000|2022-06-22 04:30:00|590|587.6|588.83|586.43|590.09|587.69|588.66|586.26|0
1655872500000|2022-06-22 04:35:00|588.75|586.35|588.83|586.43|589.37|586.97|588.65|586.25|0
1655872800000|2022-06-22 04:40:00|588.93|586.53|588.47|586.07|588.93|586.53|588.29|585.89|0
1655873100000|2022-06-22 04:45:00|588.39|585.99|586.48|584.08|588.39|585.99|585.92|583.52|0
1655873400000|2022-06-22 04:50:00|586.22|583.82|587.2|584.8|587.47|585.07|585.94|583.54|0
1655873700000|2022-06-22 04:55:00|587.02|584.62|586.48|584.08|587.11|584.71|586.39|583.99|0
1655874000000|2022-06-22 05:00:00|586.39|583.99|584.96|582.56|586.93|584.53|584.33|581.93|0
1655874300000|2022-06-22 05:05:00|585.22|582.82|585.58|583.18|586.3|583.9|584.51|582.11|0
1655874600000|2022-06-22 05:10:00|585.4|583|588.44|586.04|588.62|586.22|585.04|582.64|0
1655874900000|2022-06-22 05:15:00|588.62|586.22|587.28|584.88|588.62|586.22|587.19|584.79|0
1655875200000|2022-06-22 05:20:00|587.37|584.97|586.29|583.89|587.9|585.5|585.93|583.53|0
1655875500000|2022-06-22 05:25:00|586.65|584.25|587.01|584.61|587.46|585.06|586.65|584.25|0
1655875800000|2022-06-22 05:30:00|587.1|584.7|587.72|585.32|587.9|585.5|587.01|584.61|0
1655876100000|2022-06-22 05:35:00|587.9|585.5|589.51|587.11|589.87|587.47|587.9|585.5|0
1655876400000|2022-06-22 05:40:00|589.33|586.93|590.95|588.55|591.13|588.73|589.07|586.67|0
1655876700000|2022-06-22 05:45:00|590.77|588.37|590.59|588.19|591.49|589.09|590.41|588.01|0
1655877000000|2022-06-22 05:50:00|590.68|588.28|594.37|591.97|595.09|592.69|590.59|588.19|0
1655877300000|2022-06-22 05:55:00|594.73|592.33|594.91|592.51|595.81|593.41|593.56|591.16|0
1655877600000|2022-06-22 06:00:00|594.73|592.33|593.83|591.43|595.09|592.69|591.84|589.44|0
1655877900000|2022-06-22 06:05:00|594.01|591.61|593.82|591.42|594.18|591.78|592.02|589.62|0
1655878200000|2022-06-22 06:10:00|594|591.6|596.99|594.59|597.25|594.85|593.28|590.88|0
1655878500000|2022-06-22 06:15:00|596.35|593.95|598.25|595.85|599.24|596.84|595.63|593.23|0
1655878800000|2022-06-22 06:20:00|598.34|595.94|595.99|593.59|598.7|596.3|595.62|593.22|0
1655879100000|2022-06-22 06:25:00|595.8|593.4|596.8|594.4|597.61|595.21|595.62|593.22|0
1655879400000|2022-06-22 06:30:00|596.89|594.49|596.34|593.94|597.89|595.49|595.44|593.04|0
1655879700000|2022-06-22 06:35:00|596.44|594.04|595.89|593.49|597.25|594.85|595.89|593.49|0
1655880000000|2022-06-22 06:40:00|595.8|593.4|595.44|593.04|597.25|594.85|595.44|593.04|0
1655880300000|2022-06-22 06:45:00|595.53|593.13|594.17|591.77|595.98|593.58|593.81|591.41|0
1655880600000|2022-06-22 06:50:00|593.99|591.59|595.07|592.67|595.8|593.4|593.27|590.87|0
1655880900000|2022-06-22 06:55:00|594.89|592.49|597.93|595.53|598.29|595.89|594.71|592.31|0
1655881200000|2022-06-22 07:00:00|597.48|595.08|604.15|601.75|604.6|602.2|597.21|594.81|0
1655881500000|2022-06-22 07:05:00|604.5|602.5|611.12|609.12|612.86|610.86|604.4|602.4|0
1655881800000|2022-06-22 07:10:00|611.85|609.85|610.59|608.59|614.96|612.96|610.59|608.59|0
1655882100000|2022-06-22 07:15:00|610.41|608.41|611.5|609.5|612.32|610.32|609.13|607.13|0
1655882400000|2022-06-22 07:20:00|612.22|610.22|615.14|613.14|616.96|614.96|611.5|609.5|0
1655882700000|2022-06-22 07:25:00|614.59|612.59|610.87|608.87|615.23|613.23|609.68|607.68|0
1655883000000|2022-06-22 07:30:00|611.51|609.51|605.34|603.34|611.97|609.97|604.03|602.03|0
1655883300000|2022-06-22 07:35:00|605.16|603.16|607.52|605.52|608.53|606.53|604.89|602.89|0
1655883600000|2022-06-22 07:40:00|607.7|605.7|610.9|608.9|610.9|608.9|606.79|604.79|0
1655883900000|2022-06-22 07:45:00|611.08|609.08|612.1|609.7|614.11|611.71|610.26|608.26|0
1655884200000|2022-06-22 07:50:00|612.01|609.61|613.56|611.16|614.11|611.71|610.82|608.42|0
1655884500000|2022-06-22 07:55:00|613.74|611.34|613.11|610.71|614.29|611.89|611.91|609.51|0
1655884800000|2022-06-22 08:00:00|613.01|610.61|615.02|612.62|615.85|613.45|610.63|608.23|0
1655885100000|2022-06-22 08:05:00|615.12|612.72|614.11|611.71|617.23|614.83|614.11|611.71|0
1655885400000|2022-06-22 08:10:00|613.74|611.34|611.54|609.14|613.92|611.52|609.72|607.32|0
1655885700000|2022-06-22 08:15:00|611.73|609.33|613.19|610.79|613.19|610.79|610.45|608.05|0
1655886000000|2022-06-22 08:20:00|613.01|610.61|612.55|610.15|613.92|611.52|610.99|608.59|0
1655886300000|2022-06-22 08:25:00|612.64|610.24|613.46|611.06|614.47|612.07|612.09|609.69|0
1655886600000|2022-06-22 08:30:00|613.65|611.25|610.44|608.04|614.1|611.7|609.35|606.95|0
1655886900000|2022-06-22 08:35:00|610.62|608.22|609.36|606.96|611.27|608.87|607.36|604.96|0
1655887200000|2022-06-22 08:40:00|609.18|606.78|611.01|608.61|611.74|609.34|608.81|606.41|0
1655887500000|2022-06-22 08:45:00|610.92|608.52|612.65|610.25|613.02|610.62|610.82|608.42|0
1655887800000|2022-06-22 08:50:00|612.56|610.16|609.91|607.51|612.75|610.35|609.54|607.14|0
1655888100000|2022-06-22 08:55:00|609.82|607.42|608.99|606.59|610.27|607.87|608.63|606.23|0
1655888400000|2022-06-22 09:00:00|608.9|606.5|607.89|605.49|608.9|606.5|606.44|604.04|0
1655888700000|2022-06-22 09:05:00|607.99|605.59|608.44|606.04|609.17|606.77|607.35|604.95|0
1655889000000|2022-06-22 09:10:00|608.35|605.95|609.53|607.13|609.9|607.5|608.17|605.77|0
1655889300000|2022-06-22 09:15:00|609.9|607.5|606.07|603.67|610.08|607.68|605.7|603.3|0
1655889600000|2022-06-22 09:20:00|605.98|603.58|604.43|602.03|606.61|604.21|603.7|601.3|0
1655889900000|2022-06-22 09:25:00|604.61|602.21|604.97|602.57|605.52|603.12|604.06|601.66|0
1655890200000|2022-06-22 09:30:00|605.34|602.94|606.89|604.49|607.16|604.76|604.97|602.57|0
1655890500000|2022-06-22 09:35:00|606.97|604.57|605.43|603.03|606.97|604.57|604.61|602.21|0
1655890800000|2022-06-22 09:40:00|605.33|602.93|604.06|601.66|606.42|604.02|603.61|601.21|0
1655891100000|2022-06-22 09:45:00|604.6|602.2|606.34|603.94|606.61|604.21|603.97|601.57|0
1655891400000|2022-06-22 09:50:00|606.15|603.75|603.6|601.2|606.42|604.02|603.51|601.11|0
1655891700000|2022-06-22 09:55:00|603.79|601.39|603.97|601.57|604.88|602.48|602.97|600.57|0
1655892000000|2022-06-22 10:00:00|604.05|601.65|602.78|600.38|605.06|602.66|602.42|600.02|0
1655892300000|2022-06-22 10:05:00|602.51|600.11|600.97|598.57|602.51|600.11|600.97|598.57|0
1655892600000|2022-06-22 10:10:00|601.15|598.75|600.96|598.56|601.51|599.11|599.88|597.48|0
1655892900000|2022-06-22 10:15:00|600.88|598.48|601.69|599.29|602.05|599.65|600.06|597.66|0
1655893200000|2022-06-22 10:20:00|601.6|599.2|599.33|596.93|601.6|599.2|599.15|596.75|0
1655893500000|2022-06-22 10:25:00|599.51|597.11|599.69|597.29|600.05|597.65|598.7|596.3|0
1655893800000|2022-06-22 10:30:00|598.97|596.57|600.05|597.65|600.23|597.83|598.97|596.57|0
1655894100000|2022-06-22 10:35:00|599.87|597.47|601.32|598.92|602.05|599.65|599.24|596.84|0
1655894400000|2022-06-22 10:40:00|601.5|599.1|602.59|600.19|604.04|601.64|601.5|599.1|0
1655894700000|2022-06-22 10:45:00|602.68|600.28|599.96|597.56|602.77|600.37|599.87|597.47|0
1655895000000|2022-06-22 10:50:00|599.87|597.47|599.14|596.74|600.41|598.01|598.78|596.38|0
1655895300000|2022-06-22 10:55:00|599.05|596.65|601.68|599.28|602.04|599.64|599.05|596.65|0
1655895600000|2022-06-22 11:00:00|601.05|598.65|598.87|596.47|601.49|599.09|597.69|595.29|0
1655895900000|2022-06-22 11:05:00|598.96|596.56|598.87|596.47|599.86|597.46|598.05|595.65|0
1655896200000|2022-06-22 11:10:00|598.77|596.37|600.62|598.22|600.8|598.4|598.15|595.75|0
1655896500000|2022-06-22 11:15:00|600.8|598.4|597.01|594.61|600.98|598.58|597.01|594.61|0
1655896800000|2022-06-22 11:20:00|597.19|594.79|598|595.6|598.27|595.87|596.11|593.71|0
1655897100000|2022-06-22 11:25:00|597.64|595.24|595.75|593.35|597.82|595.42|595.75|593.35|0
1655897400000|2022-06-22 11:30:00|595.48|593.08|595.92|593.52|596.83|594.43|595.03|592.63|0
1655897700000|2022-06-22 11:35:00|595.84|593.44|597.36|594.96|598.08|595.68|595.66|593.26|0
1655898000000|2022-06-22 11:40:00|597.46|595.06|598.98|596.58|598.98|596.58|597.18|594.78|0
1655898300000|2022-06-22 11:45:00|598.9|596.5|600.43|598.03|600.79|598.39|598.8|596.4|0
1655898600000|2022-06-22 11:50:00|600.25|597.85|600.06|597.66|600.61|598.21|599.7|597.3|0
1655898900000|2022-06-22 11:55:00|600.16|597.76|601.69|599.29|601.87|599.47|599.7|597.3|0
1655899200000|2022-06-22 12:00:00|601.87|599.47|602.41|600.01|603.14|600.74|600.16|597.76|0
1655899500000|2022-06-22 12:05:00|602.32|599.92|603.13|600.73|603.86|601.46|601.87|599.47|0
1655899800000|2022-06-22 12:10:00|603.32|600.92|603.13|600.73|603.68|601.28|601.87|599.47|0
1655900100000|2022-06-22 12:15:00|603.31|600.91|606.03|603.63|606.49|604.09|602.59|600.19|0
1655900400000|2022-06-22 12:20:00|606.4|604|605.67|603.27|606.85|604.45|605.49|603.09|0
1655900700000|2022-06-22 12:25:00|605.49|603.09|605.4|603|605.85|603.45|604.22|601.82|0
1655901000000|2022-06-22 12:30:00|605.49|603.09|608.03|605.63|609.22|606.82|605.12|602.72|0
1655901300000|2022-06-22 12:35:00|608.12|605.72|608.94|606.54|610.03|607.63|607.67|605.27|0
1655901600000|2022-06-22 12:40:00|609.12|606.72|607.66|605.26|610.03|607.63|607.66|605.26|0
1655901900000|2022-06-22 12:45:00|607.84|605.44|608.21|605.81|608.48|606.08|606.93|604.53|0
1655902200000|2022-06-22 12:50:00|608.39|605.99|606.48|604.08|609.66|607.26|604.39|601.99|0
1655902500000|2022-06-22 12:55:00|606.57|604.17|601.04|598.64|606.57|604.17|600.77|598.37|0
1655902800000|2022-06-22 13:00:00|600.95|598.55|605.11|602.71|605.29|602.89|600.95|598.55|0
1655903100000|2022-06-22 13:05:00|605.29|602.89|604.66|602.26|607.11|604.71|604.39|601.99|0
1655903400000|2022-06-22 13:10:00|604.57|602.17|603.48|601.08|605.84|603.44|602.39|599.99|0
1655903700000|2022-06-22 13:15:00|603.57|601.17|602.75|600.35|605.11|602.71|602.39|599.99|0
1655904000000|2022-06-22 13:20:00|602.93|600.53|598.87|596.47|602.93|600.53|598.41|596.01|0
1655904300000|2022-06-22 13:25:00|599.32|596.92|595.17|592.77|601.66|599.26|593.55|591.15|0
1655904600000|2022-06-22 13:30:00|595.71|593.31|587|584.6|598.59|596.19|581.06|578.66|0
1655904900000|2022-06-22 13:35:00|587.71|585.31|586.8|584.4|591.48|589.08|582.68|580.28|0
1655905200000|2022-06-22 13:40:00|586.62|584.22|582.32|579.92|590.93|588.53|582.14|579.74|0
1655905500000|2022-06-22 13:45:00|581.96|579.56|581.14|578.74|584.11|581.71|578.04|575.64|0
1655905800000|2022-06-22 13:50:00|582.03|579.63|570.69|568.29|587.03|584.63|570.51|568.11|0
1655906100000|2022-06-22 13:55:00|570.51|568.11|574.55|572.15|574.55|572.15|567.52|565.12|0
1655906400000|2022-06-22 14:00:00|574.19|571.79|575.25|572.85|579.33|576.93|571.19|568.79|0
1655906700000|2022-06-22 14:05:00|575.08|572.68|571.83|569.43|577.91|575.51|571.83|569.43|0
1655907000000|2022-06-22 14:10:00|571.48|569.08|565.86|563.46|574.66|572.26|565.33|562.93|0
1655907300000|2022-06-22 14:15:00|566.21|563.81|558.35|555.95|567.08|564.68|558.35|555.95|0
1655907600000|2022-06-22 14:20:00|558.53|556.13|551.51|549.11|559.95|557.55|551.08|548.68|0
1655907900000|2022-06-22 14:25:00|551.6|549.2|552.62|550.22|553.32|550.92|550.56|548.16|0
1655908200000|2022-06-22 14:30:00|552.1|549.7|551.07|548.67|553.66|551.26|548.66|546.26|0
1655908500000|2022-06-22 14:35:00|551.24|548.84|545.23|542.83|552.45|550.05|544.72|542.32|0
1655908800000|2022-06-22 14:40:00|545.06|542.66|548.14|545.74|549.86|547.46|544.89|542.49|0
1655909100000|2022-06-22 14:45:00|547.97|545.57|552.27|549.87|555.9|553.5|547.8|545.4|0
1655909400000|2022-06-22 14:50:00|552.44|550.04|553.3|550.9|554.17|551.77|550.72|548.32|0
1655909700000|2022-06-22 14:55:00|553.48|551.08|552.61|550.21|555.2|552.8|552.27|549.87|0
1655910000000|2022-06-22 15:00:00|552.78|550.38|558.93|556.53|561.97|559.57|552.27|549.87|0
1655910300000|2022-06-22 15:05:00|558.49|556.09|556.51|554.11|562.14|559.74|556.33|553.93|0
1655910600000|2022-06-22 15:10:00|556.85|554.45|557.54|555.14|557.89|555.49|555.29|552.89|0
1655910900000|2022-06-22 15:15:00|557.37|554.97|552.87|550.47|557.37|554.97|552.01|549.61|0
1655911200000|2022-06-22 15:20:00|552.7|550.3|554.08|551.68|556.33|553.93|552.69|550.29|0
1655911500000|2022-06-22 15:25:00|553.9|551.5|554.28|551.88|554.42|552.02|550.62|548.22|0
1655911800000|2022-06-22 15:30:00|554.1|551.7|550.83|548.43|554.27|551.87|547.84|545.44|0
1655912100000|2022-06-22 15:35:00|551|548.6|550.66|548.26|551.52|549.12|549.63|547.23|0
1655912400000|2022-06-22 15:40:00|550.49|548.09|559.46|557.06|559.8|557.4|550.41|548.01|0
1655912700000|2022-06-22 15:45:00|559.63|557.23|560.23|557.83|563.53|561.13|558.94|556.54|0
1655913000000|2022-06-22 15:50:00|559.88|557.48|564.92|562.52|565.8|563.4|559.36|556.96|0
1655913300000|2022-06-22 15:55:00|565.1|562.7|568.97|566.57|569.49|567.09|563.35|560.95|0
1655913600000|2022-06-22 16:00:00|569.14|566.74|567.57|565.17|570.01|567.61|561.31|558.91|0
1655913900000|2022-06-22 16:05:00|568.61|566.21|569.32|566.92|571.43|569.03|566.51|564.11|0
1655914200000|2022-06-22 16:10:00|568.97|566.57|566.16|563.76|569.49|567.09|564.59|562.19|0
1655914500000|2022-06-22 16:15:00|565.99|563.59|561.36|558.96|566.34|563.94|560.58|558.18|0
1655914800000|2022-06-22 16:20:00|561.62|559.22|560.75|558.35|562.67|560.27|558.49|556.09|0
1655915100000|2022-06-22 16:25:00|560.93|558.53|560.23|557.83|561.62|559.22|558.49|556.09|0
1655915400000|2022-06-22 16:30:00|560.75|558.35|557.44|555.04|561.27|558.87|556.75|554.35|0
1655915700000|2022-06-22 16:35:00|557.1|554.7|560.05|557.65|560.05|557.65|555.19|552.79|0
1655916000000|2022-06-22 16:40:00|559.7|557.3|555.53|553.13|559.7|557.3|555.53|553.13|0
1655916300000|2022-06-22 16:45:00|555.7|553.3|557.61|555.21|558.13|555.73|555.01|552.61|0
1655916600000|2022-06-22 16:50:00|557.26|554.86|557.26|554.86|559.18|556.78|556.22|553.82|0
1655916900000|2022-06-22 16:55:00|557.09|554.69|554.14|551.74|558.31|555.91|553.79|551.39|0
1655917200000|2022-06-22 17:00:00|554.31|551.91|558.82|556.42|560.74|558.34|553.45|551.05|0
1655917500000|2022-06-22 17:05:00|559.17|556.77|557.61|555.21|559.17|556.77|556.74|554.34|0
1655917800000|2022-06-22 17:10:00|557.78|555.38|554.65|552.25|557.78|555.38|554.14|551.74|0
1655918100000|2022-06-22 17:15:00|554.48|552.08|551.8|549.4|555.95|553.55|551.62|549.22|0
1655918400000|2022-06-22 17:20:00|551.45|549.05|550.07|547.67|552.49|550.09|549.38|546.98|0
1655918700000|2022-06-22 17:25:00|549.9|547.5|550.07|547.67|552.14|549.74|548.35|545.95|0
1655919000000|2022-06-22 17:30:00|550.24|547.84|553.86|551.46|553.86|551.46|550.24|547.84|0
1655919300000|2022-06-22 17:35:00|554.38|551.98|551.96|549.56|555.77|553.37|551.44|549.04|0
1655919600000|2022-06-22 17:40:00|552.13|549.73|550.24|547.84|553|550.6|550.24|547.84|0
1655919900000|2022-06-22 17:45:00|550.06|547.66|547.83|545.43|550.93|548.53|547.83|545.43|0
1655920200000|2022-06-22 17:50:00|548|545.6|551.09|548.69|551.96|549.56|547.83|545.43|0
1655920500000|2022-06-22 17:55:00|551.27|548.87|549.89|547.49|552.99|550.59|549.72|547.32|0
1655920800000|2022-06-22 18:00:00|549.2|546.8|548.17|545.77|550.58|548.18|546.79|544.39|0
1655921100000|2022-06-22 18:05:00|547.99|545.59|540.19|537.79|548.51|546.11|540.12|537.72|0
1655921400000|2022-06-22 18:10:00|541.67|539.27|541.5|539.1|543.71|541.31|541.33|538.93|0
1655921700000|2022-06-22 18:15:00|541.32|538.92|541.15|538.75|542.52|540.12|539.28|536.88|0
1655922000000|2022-06-22 18:20:00|541.32|538.92|545.32|542.44|547.82|545.42|540.81|538.41|0
1655922300000|2022-06-22 18:25:00|545.49|542.61|549.26|546.38|549.61|546.73|545.32|542.44|0
1655922600000|2022-06-22 18:30:00|548.92|546.04|547.71|544.83|549.52|546.64|547.2|544.32|0
1655922900000|2022-06-22 18:35:00|547.54|544.66|549|546.12|549.35|546.47|547.46|544.58|0
1655923200000|2022-06-22 18:40:00|549.43|546.55|549.88|547.48|551.77|549.37|547.88|545|0
1655923500000|2022-06-22 18:45:00|550.05|547.65|553.15|550.75|553.15|550.75|548.67|546.27|0
1655923800000|2022-06-22 18:50:00|553.49|551.09|551.26|548.86|554.09|551.69|551.26|548.86|0
1655924100000|2022-06-22 18:55:00|551.09|548.69|548.93|546.53|551.09|548.69|547.81|545.41|0
1655924400000|2022-06-22 19:00:00|548.85|546.45|547.17|544.77|552.38|549.98|546.13|543.73|0
1655924700000|2022-06-22 19:05:00|546.65|544.25|549.75|547.35|550.27|547.87|545.45|543.05|0
1655925000000|2022-06-22 19:10:00|549.93|547.53|550.79|548.39|552.87|550.47|549.06|546.66|0
1655925300000|2022-06-22 19:15:00|550.01|547.61|552.76|550.36|553.45|551.05|548.42|546.02|0
1655925600000|2022-06-22 19:20:00|552.93|550.53|552.24|549.84|553.28|550.88|550.51|548.11|0
1655925900000|2022-06-22 19:25:00|552.76|550.36|558.14|555.74|560.06|557.66|552.07|549.67|0
1655926200000|2022-06-22 19:30:00|558.66|556.26|560.75|558.35|560.75|558.35|556.05|553.65|0
1655926500000|2022-06-22 19:35:00|560.93|558.53|562.5|560.1|565.05|562.65|560.23|557.83|0
1655926800000|2022-06-22 19:40:00|563.2|560.8|561.97|559.57|566.01|563.61|560.75|558.35|0
1655927100000|2022-06-22 19:45:00|562.67|560.27|566.2|563.8|568.26|565.86|562.15|559.75|0
1655927400000|2022-06-22 19:50:00|565.58|563.18|558.77|556.37|567.34|564.94|557.9|555.5|0
1655927700000|2022-06-22 19:55:00|558.59|556.19|569.1|566.7|569.1|566.7|558.24|555.84|0
1655928000000|2022-06-22 20:00:00|568.04|565.64|565.75|563.35|568.92|566.52|564.7|562.3|0
1655928300000|2022-06-22 20:05:00|565.93|563.53|565.58|563.18|566.46|564.06|564.7|562.3|0
1655928600000|2022-06-22 20:10:00|565.75|563.35|565.05|562.65|565.75|563.35|564|561.6|0
1655928900000|2022-06-22 20:15:00|565.6|562.8|566.22|563.42|566.48|563.68|565.34|562.54|0
1655929200000|2022-06-22 20:20:00|566.13|563.33|564.37|561.57|566.3|563.5|564.37|561.57|0
1655929500000|2022-06-22 20:25:00|564.72|561.92|567.88|565.08|567.88|565.08|564.37|561.57|0
1655929800000|2022-06-22 20:30:00|567.53|564.73|569.2|566.4|569.64|566.84|567.53|564.73|0
1655930100000|2022-06-22 20:35:00|569.11|566.31|567.88|565.08|569.81|567.01|567.88|565.08|0
1655930400000|2022-06-22 20:40:00|567.7|564.9|567.31|564.51|568.19|565.39|566.22|563.42|0
1655930700000|2022-06-22 20:45:00|567.4|564.6|568.72|565.92|569.25|566.45|567.31|564.51|0
1655931000000|2022-06-22 20:50:00|568.81|566.01|569.42|566.62|569.42|566.62|568.19|565.39|0
1655931300000|2022-06-22 20:55:00|569.51|566.71|568.81|566.01|569.6|566.8|568.54|565.74|0
1655931600000|2022-06-22 21:00:00|568.84|566.04|569.14|566.34|569.27|566.47|568.83|566.03|0
1655931900000|2022-06-22 21:05:00|568.83|566.03|568.65|565.85|568.96|566.16|568.65|565.85|0
1655932200000|2022-06-22 21:10:00|568.68|565.88|569.03|566.23|569.09|566.29|568.57|565.77|0
1655932500000|2022-06-22 21:15:00|568.78|565.98|568.93|566.13|568.93|566.13|568.7|565.9|0
1655932800000|2022-06-22 21:20:00|568.78|565.98|569.03|566.23|569.03|566.23|568.75|565.95|0
1655933100000|2022-06-22 21:25:00|569.09|566.29|569.26|566.46|569.45|566.65|569.09|566.29|0
1655933400000|2022-06-22 21:30:00|569.29|566.49|569.4|566.6|569.4|566.6|568.75|565.95|0
1655933700000|2022-06-22 21:35:00|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1655934000000|2022-06-22 21:40:00|569.16|566.36|569.34|566.54|569.41|566.61|569.01|566.21|0
1655934300000|2022-06-22 21:45:00|569.29|566.49|569.29|566.49|569.6|566.8|569.26|566.46|0
1655934600000|2022-06-22 21:50:00|569.24|566.44|569.05|566.25|569.24|566.44|569.05|566.25|0
1655934900000|2022-06-22 21:55:00|568.95|566.15|568.87|566.07|569.1|566.3|568.87|566.07|0
1655935200000|2022-06-22 22:00:00|568.08|565.28|567.81|565.01|568.96|566.16|566.58|563.78|0
1655935500000|2022-06-22 22:05:00|567.99|565.19|570.63|567.83|572.22|569.42|567.99|565.19|0
1655935800000|2022-06-22 22:10:00|570.73|567.93|569.4|566.6|570.9|568.1|569.4|566.6|0
1655936100000|2022-06-22 22:15:00|569.57|566.77|570.81|568.01|570.81|568.01|568.52|565.72|0
1655936400000|2022-06-22 22:20:00|570.63|567.83|572.22|569.42|572.22|569.42|570.37|567.57|0
1655936700000|2022-06-22 22:25:00|572.31|569.51|571.86|569.06|573.28|570.48|571.43|568.63|0
1655937000000|2022-06-22 22:30:00|571.6|568.8|572.39|569.59|572.84|570.04|571.6|568.8|0
1655937300000|2022-06-22 22:35:00|572.22|569.42|571.68|568.88|572.22|569.42|571.16|568.36|0
1655937600000|2022-06-22 22:40:00|571.86|569.06|571.24|568.44|572.39|569.59|570.98|568.18|0
1655937900000|2022-06-22 22:45:00|571.33|568.53|570.8|568|571.86|569.06|570.45|567.65|0
1655938200000|2022-06-22 22:50:00|570.89|568.09|571.5|568.7|571.86|569.06|570.54|567.74|0
1655938500000|2022-06-22 22:55:00|571.33|568.53|570.97|568.17|571.86|569.06|570.97|568.17|0
1655938800000|2022-06-22 23:00:00|570.89|568.09|572.12|569.32|572.21|569.41|570.89|568.09|0
1655939100000|2022-06-22 23:05:00|572.21|569.41|574.86|572.06|574.86|572.06|572.03|569.23|0
1655939400000|2022-06-22 23:10:00|574.68|571.88|575.92|573.12|576.55|573.75|574.42|571.62|0
1655939700000|2022-06-22 23:15:00|575.84|573.04|575.39|572.59|576.37|573.57|575.39|572.59|0
1655940000000|2022-06-22 23:20:00|575.21|572.41|578.94|576.14|578.94|576.14|575.21|572.41|0
1655940300000|2022-06-22 23:25:00|579.12|576.32|579.65|576.85|580.01|577.21|578.94|576.14|0
1655940600000|2022-06-22 23:30:00|579.57|576.77|581.71|578.91|582.51|579.71|579.57|576.77|0
1655940900000|2022-06-22 23:35:00|581.62|578.82|583.76|580.96|584.65|581.85|581.61|578.81|0
1655941200000|2022-06-22 23:40:00|583.85|581.05|581.97|579.17|583.85|581.05|581.08|578.28|0
1655941500000|2022-06-22 23:45:00|581.88|579.08|582.86|580.06|583.49|580.69|581.61|578.81|0
1655941800000|2022-06-22 23:50:00|582.95|580.15|581.25|578.45|583.04|580.24|580.45|577.65|0
1655942100000|2022-06-22 23:55:00|581.34|578.54|580|577.2|581.34|578.54|579.47|576.67|0
1655942400000|2022-06-23 00:00:00|580.18|577.38|578.31|575.51|580.54|577.74|577.51|574.71|0
1655942700000|2022-06-23 00:05:00|578.4|575.6|577.6|574.8|578.58|575.78|577.51|574.71|0
1655943000000|2022-06-23 00:10:00|577.51|574.71|577.68|574.88|578.4|575.6|577.51|574.71|0
1655943300000|2022-06-23 00:15:00|577.6|574.8|574.49|571.69|577.6|574.8|572.01|569.21|0
1655943600000|2022-06-23 00:20:00|574.22|571.42|574.58|571.78|575.19|572.39|573.07|570.27|0
1655943900000|2022-06-23 00:25:00|574.48|571.68|575.82|573.02|575.82|573.02|572.89|570.09|0
1655944200000|2022-06-23 00:30:00|575.72|572.92|575.19|572.39|578.39|575.59|575.11|572.31|0
1655944500000|2022-06-23 00:35:00|575.01|572.21|574.48|571.68|575.37|572.57|573.42|570.62|0
1655944800000|2022-06-23 00:40:00|574.75|571.95|572.27|569.47|575.01|572.21|572|569.2|0
1655945100000|2022-06-23 00:45:00|572.18|569.38|570.59|567.79|572.71|569.91|569.53|566.73|0
1655945400000|2022-06-23 00:50:00|570.76|567.96|563.99|561.19|570.76|567.96|563.46|560.66|0
1655945700000|2022-06-23 00:55:00|563.81|561.01|563.19|560.39|563.81|561.01|559.7|556.9|0
1655946000000|2022-06-23 01:00:00|563.64|560.84|563.54|560.74|565.12|562.32|561.88|559.08|0
1655946300000|2022-06-23 01:05:00|563.64|560.84|562.76|559.96|564.95|562.15|562.14|559.34|0
1655946600000|2022-06-23 01:10:00|562.67|559.87|564.68|561.88|564.68|561.88|561.79|558.99|0
1655946900000|2022-06-23 01:15:00|564.94|562.14|567.85|565.05|568.55|565.75|564.24|561.44|0
1655947200000|2022-06-23 01:20:00|567.76|564.96|565|562.2|567.76|564.96|563.77|560.97|0
1655947500000|2022-06-23 01:25:00|565.08|562.28|565.08|562.28|567.11|564.31|564.55|561.75|0
1655947800000|2022-06-23 01:30:00|564.99|562.19|564.02|561.22|564.99|562.19|562.44|559.64|0
1655948100000|2022-06-23 01:35:00|564.11|561.31|566.48|563.68|566.84|564.04|563.67|560.87|0
1655948400000|2022-06-23 01:40:00|566.22|563.42|568.24|565.44|568.24|565.44|565.95|563.15|0
1655948700000|2022-06-23 01:45:00|568.16|565.36|569.57|566.77|570.18|567.38|565.95|563.15|0
1655949000000|2022-06-23 01:50:00|569.83|567.03|574.97|572.17|574.97|572.17|569.65|566.85|0
1655949300000|2022-06-23 01:55:00|575.06|572.26|578.26|575.46|578.88|576.08|575.06|572.26|0
1655949600000|2022-06-23 02:00:00|578.17|575.37|576.39|573.59|579.06|576.26|576.21|573.41|0
1655949900000|2022-06-23 02:05:00|576.66|573.86|577.1|574.3|577.9|575.1|575.94|573.14|0
1655950200000|2022-06-23 02:10:00|577.01|574.21|579.32|576.52|580.84|578.04|576.21|573.41|0
1655950500000|2022-06-23 02:15:00|579.41|576.61|579.86|577.06|580.48|577.68|578.87|576.07|0
1655950800000|2022-06-23 02:20:00|579.94|577.14|581.82|579.02|582.09|579.29|579.05|576.25|0
1655951100000|2022-06-23 02:25:00|581.73|578.93|579.14|576.34|581.73|578.93|578.87|576.07|0
1655951400000|2022-06-23 02:30:00|579.05|576.25|574.78|571.98|579.05|576.25|574.78|571.98|0
1655951700000|2022-06-23 02:35:00|574.6|571.8|573.18|570.38|575.05|572.25|573.18|570.38|0
1655952000000|2022-06-23 02:40:00|573|570.2|574.06|571.26|574.42|571.62|572.82|570.02|0
1655952300000|2022-06-23 02:45:00|573.62|570.82|570.17|567.37|574.16|571.36|570.17|567.37|0
1655952600000|2022-06-23 02:50:00|570.26|567.46|572.73|569.93|572.73|569.93|569.9|567.1|0
1655952900000|2022-06-23 02:55:00|572.47|569.67|573.35|570.55|574.06|571.26|572.38|569.58|0
1655953200000|2022-06-23 03:00:00|573.53|570.73|574.95|572.15|575.66|572.86|572.56|569.76|0
1655953500000|2022-06-23 03:05:00|575.12|572.32|572.11|569.31|575.12|572.32|571.93|569.13|0
1655953800000|2022-06-23 03:10:00|571.93|569.13|572.28|569.48|572.64|569.84|569.81|567.01|0
1655954100000|2022-06-23 03:15:00|572.11|569.31|570.86|568.06|573.52|570.72|570.86|568.06|0
1655954400000|2022-06-23 03:20:00|570.33|567.53|570.96|568.16|571.57|568.77|570.07|567.27|0
1655954700000|2022-06-23 03:25:00|570.69|567.89|571.66|568.86|572.99|570.19|570.25|567.45|0
1655955000000|2022-06-23 03:30:00|571.75|568.95|571.66|568.86|572.99|570.19|571.04|568.24|0
1655955300000|2022-06-23 03:35:00|571.57|568.77|570.24|567.44|571.57|568.77|568.92|566.12|0
1655955600000|2022-06-23 03:40:00|570.15|567.35|572.45|569.65|572.45|569.65|569.8|567|0
1655955900000|2022-06-23 03:45:00|572.27|569.47|572.27|569.47|572.45|569.65|571.21|568.41|0
1655956200000|2022-06-23 03:50:00|571.92|569.12|571.38|568.58|572.63|569.83|571.21|568.41|0
1655956500000|2022-06-23 03:55:00|571.21|568.41|573.69|570.89|573.69|570.89|571.21|568.41|0
1655956800000|2022-06-23 04:00:00|573.78|570.98|573.6|570.8|573.86|571.06|572.45|569.65|0
1655957100000|2022-06-23 04:05:00|573.69|570.89|576.17|573.37|576.44|573.64|573.69|570.89|0
1655957400000|2022-06-23 04:10:00|575.99|573.19|573.6|570.8|576.08|573.28|573.15|570.35|0
1655957700000|2022-06-23 04:15:00|573.5|570.7|573.33|570.53|573.77|570.97|571.91|569.11|0
1655958000000|2022-06-23 04:20:00|573.15|570.35|571.38|568.58|573.42|570.62|571.2|568.4|0
1655958300000|2022-06-23 04:25:00|571.2|568.4|568.19|565.39|571.2|568.4|568.19|565.39|0
1655958600000|2022-06-23 04:30:00|568.11|565.31|567.31|564.51|568.9|566.1|566.43|563.63|0
1655958900000|2022-06-23 04:35:00|567.13|564.33|567.31|564.51|568.37|565.57|567.13|564.33|0
1655959200000|2022-06-23 04:40:00|566.96|564.16|565.9|563.1|566.96|564.16|565.72|562.92|0
1655959500000|2022-06-23 04:45:00|565.99|563.19|567.66|564.86|568.01|565.21|565.9|563.1|0
1655959800000|2022-06-23 04:50:00|567.84|565.04|569.51|566.71|570.13|567.33|567.48|564.68|0
1655960100000|2022-06-23 04:55:00|570.13|567.33|569.16|566.36|570.13|567.33|568.19|565.39|0
1655960400000|2022-06-23 05:00:00|568.81|566.01|568.54|565.74|569.24|566.44|568.18|565.38|0
1655960700000|2022-06-23 05:05:00|568.63|565.83|569.06|566.26|569.24|566.44|567.48|564.68|0
1655961000000|2022-06-23 05:10:00|569.24|566.44|569.33|566.53|569.69|566.89|568.27|565.47|0
1655961300000|2022-06-23 05:15:00|569.24|566.44|567.12|564.32|569.24|566.44|566.06|563.26|0
1655961600000|2022-06-23 05:20:00|567.3|564.5|568.8|566|568.88|566.08|566.42|563.62|0
1655961900000|2022-06-23 05:25:00|568.62|565.82|566.5|563.7|568.8|566|566.06|563.26|0
1655962200000|2022-06-23 05:30:00|566.59|563.79|563.95|561.15|566.59|563.79|563.07|560.27|0
1655962500000|2022-06-23 05:35:00|563.77|560.97|565.88|563.08|565.88|563.08|562.72|559.92|0
1655962800000|2022-06-23 05:40:00|565.8|563|565.7|562.9|565.88|563.08|564.65|561.85|0
1655963100000|2022-06-23 05:45:00|565.53|562.73|565.18|562.38|566.23|563.43|564.82|562.02|0
1655963400000|2022-06-23 05:50:00|565.53|562.73|567.82|565.02|567.82|565.02|565.53|562.73|0
1655963700000|2022-06-23 05:55:00|567.64|564.84|567.11|564.31|568.34|565.54|566.76|563.96|0
1655964000000|2022-06-23 06:00:00|567.28|564.48|567.9|565.1|570.82|568.02|566.4|563.6|0
1655964300000|2022-06-23 06:05:00|567.99|565.19|569.93|567.13|570.64|567.84|567.9|565.1|0
1655964600000|2022-06-23 06:10:00|569.75|566.95|569.04|566.24|570.2|567.4|567.81|565.01|0
1655964900000|2022-06-23 06:15:00|569.22|566.42|568.78|565.98|569.93|567.13|568.16|565.36|0
1655965200000|2022-06-23 06:20:00|568.69|565.89|570.99|568.19|571.52|568.72|568.69|565.89|0
1655965500000|2022-06-23 06:25:00|570.81|568.01|570.98|568.18|571.34|568.54|569.66|566.86|0
1655965800000|2022-06-23 06:30:00|570.9|568.1|570.9|568.1|571.16|568.36|569.48|566.68|0
1655966100000|2022-06-23 06:35:00|570.81|568.01|569.39|566.59|571.34|568.54|569.31|566.51|0
1655966400000|2022-06-23 06:40:00|569.57|566.77|567.27|564.47|569.57|566.77|567.27|564.47|0
1655966700000|2022-06-23 06:45:00|567.19|564.39|568.07|565.27|568.24|565.44|566.74|563.94|0
1655967000000|2022-06-23 06:50:00|568.5|565.7|569.03|566.23|569.92|567.12|567.71|564.91|0
1655967300000|2022-06-23 06:55:00|569.21|566.41|568.85|566.05|570.18|567.38|566.74|563.94|0
1655967600000|2022-06-23 07:00:00|568.77|565.97|570.27|567.47|573.81|571.01|568.77|565.97|0
1655967900000|2022-06-23 07:05:00|570.24|567.84|575.21|572.81|575.56|573.16|569.1|566.7|0
1655968200000|2022-06-23 07:10:00|575.03|572.63|572.46|570.06|575.56|573.16|571.39|568.99|0
1655968500000|2022-06-23 07:15:00|573.43|571.03|576.8|574.4|579.12|576.72|573.43|571.03|0
1655968800000|2022-06-23 07:20:00|577.34|574.94|580.34|577.94|582.4|580|577.25|574.85|0
1655969100000|2022-06-23 07:25:00|580.16|577.76|577.93|575.53|581.15|578.75|577.3|574.9|0
1655969400000|2022-06-23 07:30:00|576.59|574.19|577.57|575.17|581.59|579.19|576.59|574.19|0
1655969700000|2022-06-23 07:35:00|577.65|575.25|580.34|577.94|584.1|581.7|577.65|575.25|0
1655970000000|2022-06-23 07:40:00|580.25|577.85|576.76|574.36|581.05|578.65|576.05|573.65|0
1655970300000|2022-06-23 07:45:00|576.94|574.54|577.39|574.99|578.19|575.79|575.33|572.93|0
1655970600000|2022-06-23 07:50:00|577.29|574.89|580.15|577.75|580.51|578.11|577.29|574.89|0
1655970900000|2022-06-23 07:55:00|580.33|577.93|579.71|577.31|581.76|579.36|578.28|575.88|0
1655971200000|2022-06-23 08:00:00|579.97|577.57|574.26|571.86|582.12|579.72|574.17|571.77|0
1655971500000|2022-06-23 08:05:00|574.53|572.13|569.24|566.84|575.42|573.02|568.89|566.49|0
1655971800000|2022-06-23 08:10:00|569.06|566.66|561.74|559.34|569.95|567.55|559.89|557.49|0
1655972100000|2022-06-23 08:15:00|561.65|559.25|565.38|562.98|566.18|563.78|561.65|559.25|0
1655972400000|2022-06-23 08:20:00|565.47|563.07|566.17|563.77|566.44|564.04|565.03|562.63|0
1655972700000|2022-06-23 08:25:00|566.08|563.68|568.2|565.8|568.2|565.8|565.38|562.98|0
1655973000000|2022-06-23 08:30:00|568.11|565.71|570.5|568.1|570.5|568.1|567.85|565.45|0
1655973300000|2022-06-23 08:35:00|570.59|568.19|571.34|568.94|571.52|569.12|570.05|567.65|0
1655973600000|2022-06-23 08:40:00|571.16|568.76|570.28|567.88|571.34|568.94|569.31|566.91|0
1655973900000|2022-06-23 08:45:00|570.1|567.7|569.84|567.44|570.9|568.5|569.21|566.81|0
1655974200000|2022-06-23 08:50:00|569.57|567.17|570.8|568.4|571.16|568.76|569.39|566.99|0
1655974500000|2022-06-23 08:55:00|570.98|568.58|570.01|567.61|571.16|568.76|568.86|566.46|0
1655974800000|2022-06-23 09:00:00|569.92|567.52|566.74|564.34|570.45|568.05|566.56|564.16|0
1655975100000|2022-06-23 09:05:00|566.91|564.51|567.62|565.22|567.97|565.57|566.38|563.98|0
1655975400000|2022-06-23 09:10:00|567.44|565.04|561.98|559.58|567.71|565.31|561.98|559.58|0
1655975700000|2022-06-23 09:15:00|561.81|559.41|562.69|560.29|562.69|560.29|560.76|558.36|0
1655976000000|2022-06-23 09:20:00|562.51|560.11|563.87|561.47|564.13|561.73|562.16|559.76|0
1655976300000|2022-06-23 09:25:00|563.95|561.55|563.69|561.29|564.83|562.43|563.25|560.85|0
1655976600000|2022-06-23 09:30:00|563.95|561.55|563.95|561.55|565.53|563.13|563.77|561.37|0
1655976900000|2022-06-23 09:35:00|563.77|561.37|562.71|560.31|565|562.6|562.54|560.14|0
1655977200000|2022-06-23 09:40:00|562.89|560.49|560.17|557.77|562.89|560.49|560.08|557.68|0
1655977500000|2022-06-23 09:45:00|560.08|557.68|560.78|558.38|561.31|558.91|559.2|556.8|0
1655977800000|2022-06-23 09:50:00|560.87|558.47|559.9|557.5|560.87|558.47|559.38|556.98|0
1655978100000|2022-06-23 09:55:00|559.99|557.59|558.5|556.1|560.34|557.94|556.23|553.83|0
1655978400000|2022-06-23 10:00:00|558.15|555.75|558.32|555.92|559.02|556.62|557.62|555.22|0
1655978700000|2022-06-23 10:05:00|558.24|555.84|556.92|554.52|558.5|556.1|556.22|553.82|0
1655979000000|2022-06-23 10:10:00|556.84|554.44|555.18|552.78|557.45|555.05|554.3|551.9|0
1655979300000|2022-06-23 10:15:00|555.27|552.87|556.05|553.65|556.57|554.17|555.09|552.69|0
1655979600000|2022-06-23 10:20:00|555.7|553.3|555.65|553.25|556.57|554.17|555.26|552.86|0
1655979900000|2022-06-23 10:25:00|555.74|553.34|552.17|549.77|555.74|553.34|551.99|549.59|0
1655980200000|2022-06-23 10:30:00|552.34|549.94|554.25|551.85|555.04|552.64|552.34|549.94|0
1655980500000|2022-06-23 10:35:00|554.08|551.68|551.82|549.42|554.42|552.02|550.95|548.55|0
1655980800000|2022-06-23 10:40:00|551.64|549.24|549.93|547.53|551.99|549.59|549.93|547.53|0
1655981100000|2022-06-23 10:45:00|549.85|547.45|547.34|544.94|550.8|548.4|547.34|544.94|0
1655981400000|2022-06-23 10:50:00|547.43|545.03|546.82|544.42|547.68|545.28|544.92|542.52|0
1655981700000|2022-06-23 10:55:00|546.99|544.59|545.78|543.38|547.16|544.76|544.58|542.18|0
1655982000000|2022-06-23 11:00:00|545.7|543.3|547.25|544.85|547.68|545.28|545.7|543.3|0
1655982300000|2022-06-23 11:05:00|547.16|544.76|548.37|545.97|548.89|546.49|547.16|544.76|0
1655982600000|2022-06-23 11:10:00|548.54|546.14|548.71|546.31|549.75|547.35|548.46|546.06|0
1655982900000|2022-06-23 11:15:00|548.54|546.14|547.33|544.93|548.71|546.31|546.47|544.07|0
1655983200000|2022-06-23 11:20:00|547.5|545.1|545.95|543.55|547.5|545.1|545.43|543.03|0
1655983500000|2022-06-23 11:25:00|546.04|543.64|542.58|540.18|546.73|544.33|542.58|540.18|0
1655983800000|2022-06-23 11:30:00|543.09|540.69|545.5|543.1|546.02|543.62|542.92|540.52|0
1655984100000|2022-06-23 11:35:00|545.33|542.93|544.81|542.41|545.67|543.27|544.47|542.07|0
1655984400000|2022-06-23 11:40:00|544.64|542.24|545.76|543.36|547.91|545.51|544.29|541.89|0
1655984700000|2022-06-23 11:45:00|546.18|543.78|544.98|542.58|547.05|544.65|544.12|541.72|0
1655985000000|2022-06-23 11:50:00|545.07|542.67|545.07|542.67|546.01|543.61|544.46|542.06|0
1655985300000|2022-06-23 11:55:00|545.15|542.75|546.52|544.12|546.87|544.47|544.98|542.58|0
1655985600000|2022-06-23 12:00:00|546.7|544.3|548.77|546.37|548.77|546.37|546.18|543.78|0
1655985900000|2022-06-23 12:05:00|548.94|546.54|551.19|548.79|551.36|548.96|548.94|546.54|0
1655986200000|2022-06-23 12:10:00|551.36|548.96|550.95|548.55|551.71|549.31|549.63|547.23|0
1655986500000|2022-06-23 12:15:00|550.77|548.37|549.73|547.33|551.29|548.89|548.87|546.47|0
1655986800000|2022-06-23 12:20:00|549.48|547.08|550.77|548.37|551.46|549.06|549.39|546.99|0
1655987100000|2022-06-23 12:25:00|550.94|548.54|552.25|549.85|552.5|550.1|550.77|548.37|0
1655987400000|2022-06-23 12:30:00|552.5|550.1|556.33|553.93|556.51|554.11|552.5|550.1|0
1655987700000|2022-06-23 12:35:00|556.16|553.76|557.62|555.22|558.69|556.29|555.81|553.41|0
1655988000000|2022-06-23 12:40:00|557.45|555.05|557.89|555.49|557.97|555.57|554.49|552.09|0
1655988300000|2022-06-23 12:45:00|557.97|555.57|556.05|553.65|558.5|556.1|555.35|552.95|0
1655988600000|2022-06-23 12:50:00|556.23|553.83|556.57|554.17|557.62|555.22|555.18|552.78|0
1655988900000|2022-06-23 12:55:00|556.49|554.09|554.05|551.65|557.1|554.7|552.92|550.52|0
1655989200000|2022-06-23 13:00:00|553.78|551.38|553.09|550.69|554.83|552.43|552.22|549.82|0
1655989500000|2022-06-23 13:05:00|553.26|550.86|550.48|548.08|554.65|552.25|550.31|547.91|0
1655989800000|2022-06-23 13:10:00|550.66|548.26|549.44|547.04|551.87|549.47|549.27|546.87|0
1655990100000|2022-06-23 13:15:00|549.27|546.87|548.06|545.66|549.27|546.87|547.54|545.14|0
1655990400000|2022-06-23 13:20:00|547.88|545.48|547.19|544.79|548.23|545.83|547.02|544.62|0
1655990700000|2022-06-23 13:25:00|547.36|544.96|551.34|548.94|551.34|548.94|547.19|544.79|0
1655991000000|2022-06-23 13:30:00|551.52|549.12|553.77|551.37|554.47|552.07|546.33|543.93|0
1655991300000|2022-06-23 13:35:00|554.39|551.99|555.43|553.03|557.26|554.86|552.47|550.07|0
1655991600000|2022-06-23 13:40:00|555.69|553.29|552.64|550.24|555.69|553.29|547.79|545.39|0
1655991900000|2022-06-23 13:45:00|550.74|548.34|551.68|549.28|558.83|556.43|549.6|547.2|0
1655992200000|2022-06-23 13:50:00|551.77|549.37|561.98|559.58|563.56|561.16|551.77|549.37|0
1655992500000|2022-06-23 13:55:00|562.15|559.75|550.18|547.78|562.5|560.1|549.32|546.92|0
1655992800000|2022-06-23 14:00:00|550.36|547.96|549.84|547.44|551.74|549.34|547.59|545.19|0
1655993100000|2022-06-23 14:05:00|549.49|547.09|558.09|555.69|558.44|556.04|548.03|545.63|0
1655993400000|2022-06-23 14:10:00|557.57|555.17|558.61|556.21|562.29|559.89|555.13|552.73|0
1655993700000|2022-06-23 14:15:00|557.92|555.52|556.87|554.47|559.66|557.26|554.43|552.03|0
1655994000000|2022-06-23 14:20:00|556|553.6|551.64|549.24|556.35|553.95|549.92|547.52|0
1655994300000|2022-06-23 14:25:00|551.72|549.32|553.81|551.41|556.43|554.03|549.81|547.41|0
1655994600000|2022-06-23 14:30:00|552.76|550.36|555.2|552.8|556.95|554.55|550.33|547.93|0
1655994900000|2022-06-23 14:35:00|556.6|554.2|549.81|547.41|557.82|555.42|549.81|547.41|0
1655995200000|2022-06-23 14:40:00|549.46|547.06|547.9|545.5|549.46|547.06|544.45|542.05|0
1655995500000|2022-06-23 14:45:00|548.25|545.85|547.55|545.15|548.51|546.11|543.41|541.01|0
1655995800000|2022-06-23 14:50:00|547.21|544.81|546.69|544.29|549.63|547.23|545.13|542.73|0
1655996100000|2022-06-23 14:55:00|546.51|544.11|543.58|541.18|546.86|544.46|541.86|539.46|0
1655996400000|2022-06-23 15:00:00|543.41|541.01|550.24|547.84|550.49|548.09|543.41|541.01|0
1655996700000|2022-06-23 15:05:00|550.15|547.75|547.12|544.72|551.01|548.61|547.12|544.72|0
1655997000000|2022-06-23 15:10:00|546.68|544.28|543.23|540.83|548.07|545.67|541.16|538.76|0
1655997300000|2022-06-23 15:15:00|543.57|541.17|544.26|541.86|545.64|543.24|543.57|541.17|0
1655997600000|2022-06-23 15:20:00|544.35|541.95|549.97|547.57|551.01|548.61|543.05|540.65|0
1655997900000|2022-06-23 15:25:00|550.14|547.74|550.14|547.74|550.83|548.43|548.41|546.01|0
1655998200000|2022-06-23 15:30:00|549.27|546.87|554.49|552.09|555.18|552.78|547.89|545.49|0
1655998500000|2022-06-23 15:35:00|554.66|552.26|559.55|557.15|559.55|557.15|554.66|552.26|0
1655998800000|2022-06-23 15:40:00|559.38|556.98|556.4|554|560.35|557.95|556.23|553.83|0
1655999100000|2022-06-23 15:45:00|556.58|554.18|554.83|552.43|558.33|555.93|554.66|552.26|0
1655999400000|2022-06-23 15:50:00|555.35|552.95|557.8|555.4|557.8|555.4|554.83|552.43|0
1655999700000|2022-06-23 15:55:00|557.97|555.57|562.36|559.96|563.06|560.66|557.97|555.57|0
1656000000000|2022-06-23 16:00:00|562.53|560.13|570.3|567.9|570.47|568.07|561.3|558.9|0
1656000300000|2022-06-23 16:05:00|570.65|568.25|568.37|565.97|571.36|568.96|564.04|561.64|0
1656000600000|2022-06-23 16:10:00|568.19|565.79|566.24|563.84|569.96|567.56|565.36|562.96|0
1656000900000|2022-06-23 16:15:00|567.13|564.73|563.42|561.02|568.19|565.79|561.66|559.26|0
1656001200000|2022-06-23 16:20:00|563.6|561.2|563.82|561.42|565.58|563.18|559.88|557.48|0
1656001500000|2022-06-23 16:25:00|564|561.6|565.94|563.54|566.82|564.42|563.29|560.89|0
1656001800000|2022-06-23 16:30:00|566.11|563.71|570.71|568.31|570.89|568.49|564.7|562.3|0
1656002100000|2022-06-23 16:35:00|570.18|567.78|573.32|570.92|574.04|571.64|568.37|565.97|0
1656002400000|2022-06-23 16:40:00|573.15|570.75|571.73|569.33|574.04|571.64|569.6|567.2|0
1656002700000|2022-06-23 16:45:00|572.26|569.86|573.16|570.76|575.99|573.59|571.57|569.17|0
1656003000000|2022-06-23 16:50:00|573.52|571.12|573.34|570.94|578.14|575.74|572.27|569.87|0
1656003300000|2022-06-23 16:55:00|573.52|571.12|574.76|572.36|575.64|573.24|571.39|568.99|0
1656003600000|2022-06-23 17:00:00|575.11|572.71|576.71|574.31|579.56|577.16|575.11|572.71|0
1656003900000|2022-06-23 17:05:00|576.8|574.4|572.62|570.22|577.07|574.67|570.15|567.75|0
1656004200000|2022-06-23 17:10:00|572.8|570.4|572.83|570.43|573.36|570.96|569.97|567.57|0
1656004500000|2022-06-23 17:15:00|572.12|569.72|571.06|568.66|572.65|570.25|569.65|567.25|0
1656004800000|2022-06-23 17:20:00|570.53|568.13|571.41|569.01|574.6|572.2|567.88|565.48|0
1656005100000|2022-06-23 17:25:00|571.23|568.83|573|570.6|574.24|571.84|569.21|566.81|0
1656005400000|2022-06-23 17:30:00|573.18|570.78|570.97|568.57|573.36|570.96|570|567.6|0
1656005700000|2022-06-23 17:35:00|570.88|568.48|573.53|571.13|575.04|572.64|569.64|567.24|0
1656006000000|2022-06-23 17:40:00|573.35|570.95|573.8|571.4|576.9|574.5|572.29|569.89|0
1656006300000|2022-06-23 17:45:00|573.71|571.31|570.52|568.12|574.95|572.55|570.52|568.12|0
1656006600000|2022-06-23 17:50:00|570.34|567.94|567.17|564.77|570.7|568.3|566.29|563.89|0
1656006900000|2022-06-23 17:55:00|566.99|564.59|566.29|563.89|568.05|565.65|565.41|563.01|0
1656007200000|2022-06-23 18:00:00|566.11|563.71|566.99|564.59|568.05|565.65|564.53|562.13|0
1656007500000|2022-06-23 18:05:00|567.34|564.94|565.58|563.18|567.34|564.94|565.58|563.18|0
1656007800000|2022-06-23 18:10:00|565.76|563.36|566.28|563.88|567.87|565.47|564.09|561.69|0
1656008100000|2022-06-23 18:15:00|565.93|563.53|566.63|564.23|568.39|565.99|565.23|562.83|0
1656008400000|2022-06-23 18:20:00|566.46|564.06|564.82|562.42|568.22|565.82|563.82|561.42|0
1656008700000|2022-06-23 18:25:00|564.47|562.07|562.2|559.8|566.05|563.65|561.67|559.27|0
1656009000000|2022-06-23 18:30:00|562.37|559.97|557.31|554.91|562.54|560.14|556.44|554.04|0
1656009300000|2022-06-23 18:35:00|557.49|555.09|555.94|553.54|558.99|556.59|555.07|552.67|0
1656009600000|2022-06-23 18:40:00|556.03|553.63|557.5|555.1|558.2|555.8|556.03|553.63|0
1656009900000|2022-06-23 18:45:00|557.68|555.28|558.72|556.32|560.29|557.89|557.5|555.1|0
1656010200000|2022-06-23 18:50:00|558.89|556.49|558.19|555.79|559.24|556.84|557.67|555.27|0
1656010500000|2022-06-23 18:55:00|558.89|556.49|557.67|555.27|559.76|557.36|557.67|555.27|0
1656010800000|2022-06-23 19:00:00|557.5|555.1|556.45|554.05|560.46|558.06|556.28|553.88|0
1656011100000|2022-06-23 19:05:00|556.72|554.32|555.41|553.01|557.15|554.75|554.02|551.62|0
1656011400000|2022-06-23 19:10:00|555.23|552.83|554.8|552.4|557.14|554.74|554.37|551.97|0
1656011700000|2022-06-23 19:15:00|554.71|552.31|555.93|553.53|558.54|556.14|554.19|551.79|0
1656012000000|2022-06-23 19:20:00|555.58|553.18|555.23|552.83|556.62|554.22|553.49|551.09|0
1656012300000|2022-06-23 19:25:00|555.4|553|551.93|549.53|555.4|553|550.55|548.15|0
1656012600000|2022-06-23 19:30:00|552.11|549.71|543.84|541.44|552.11|549.71|543.67|541.27|0
1656012900000|2022-06-23 19:35:00|543.67|541.27|549.04|546.64|549.56|547.16|543.67|541.27|0
1656013200000|2022-06-23 19:40:00|548.52|546.12|547.32|544.92|549.73|547.33|545.09|542.69|0
1656013500000|2022-06-23 19:45:00|547.49|545.09|542.87|540.47|547.49|545.09|542.87|540.47|0
1656013800000|2022-06-23 19:50:00|542.53|540.13|546.63|544.23|547.14|544.74|540.14|537.74|0
1656014100000|2022-06-23 19:55:00|546.8|544.4|544.74|542.34|547.83|545.43|542.52|540.12|0
1656014400000|2022-06-23 20:00:00|544.92|542.52|551.79|549.39|551.79|549.39|544.92|542.52|0
1656014700000|2022-06-23 20:05:00|551.61|549.21|551.36|548.96|551.96|549.56|550.92|548.52|0
1656015000000|2022-06-23 20:10:00|551.27|548.87|551.78|549.38|551.78|549.38|550.92|548.52|0
1656015300000|2022-06-23 20:15:00|551.81|549.01|551.46|548.66|551.81|549.01|551.29|548.49|0
1656015600000|2022-06-23 20:20:00|551.29|548.49|549.22|546.42|551.29|548.49|549.22|546.42|0
1656015900000|2022-06-23 20:25:00|549.31|546.51|549.22|546.42|550.43|547.63|549.05|546.25|0
1656016200000|2022-06-23 20:30:00|549.05|546.25|549.22|546.42|549.22|546.42|548.88|546.08|0
1656016500000|2022-06-23 20:35:00|549.05|546.25|548.06|545.26|549.22|546.42|547.89|545.09|0
1656016800000|2022-06-23 20:40:00|548.75|545.95|552.38|549.58|552.38|549.58|548.75|545.95|0
1656017100000|2022-06-23 20:45:00|552.2|549.4|552.89|550.09|553.24|550.44|552.2|549.4|0
1656017400000|2022-06-23 20:50:00|553.07|550.27|555.32|552.52|555.32|552.52|553.07|550.27|0
1656017700000|2022-06-23 20:55:00|555.15|552.35|553.65|550.85|555.32|552.52|553.65|550.85|0
1656018000000|2022-06-23 21:00:00|553.54|550.74|553.62|550.82|554.13|551.33|553.54|550.74|0
1656018300000|2022-06-23 21:05:00|553.52|550.72|553.08|550.28|553.52|550.72|553.06|550.26|0
1656018600000|2022-06-23 21:10:00|552.98|550.18|553.03|550.23|553.18|550.38|552.96|550.16|0
1656018900000|2022-06-23 21:15:00|553.13|550.33|553.46|550.66|553.49|550.69|553.13|550.33|0
1656019200000|2022-06-23 21:20:00|553.41|550.61|554.07|551.27|554.17|551.37|553.41|550.61|0
1656019500000|2022-06-23 21:25:00|554.05|551.25|553.99|551.19|554.09|551.29|553.49|550.69|0
1656019800000|2022-06-23 21:30:00|553.94|551.14|553.97|551.17|553.99|551.19|553.94|551.14|0
1656020100000|2022-06-23 21:35:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1656020400000|2022-06-23 21:40:00|553.79|550.99|553.48|550.68|553.79|550.99|553.45|550.65|0
1656020700000|2022-06-23 21:45:00|553.58|550.78|552.65|549.85|553.6|550.8|552.65|549.85|0
1656021000000|2022-06-23 21:50:00|552.75|549.95|552.87|550.07|552.87|550.07|552.62|549.82|0
1656021300000|2022-06-23 21:55:00|552.72|549.92|552.44|549.64|552.72|549.92|552.39|549.59|0
1656021600000|2022-06-23 22:00:00|553.31|550.51|551.49|548.69|553.31|550.51|551.4|548.6|0
1656021900000|2022-06-23 22:05:00|551.4|548.6|552.52|549.72|553.04|550.24|550.62|547.82|0
1656022200000|2022-06-23 22:10:00|553.39|550.59|552.35|549.55|554.43|551.63|552.35|549.55|0
1656022500000|2022-06-23 22:15:00|552.17|549.37|552.69|549.89|552.69|549.89|551.31|548.51|0
1656022800000|2022-06-23 22:20:00|552.61|549.81|552.09|549.29|553.21|550.41|552.09|549.29|0
1656023100000|2022-06-23 22:25:00|552.17|549.37|554.07|551.27|554.08|551.28|551.31|548.51|0
1656023400000|2022-06-23 22:30:00|553.9|551.1|553.55|550.75|553.9|551.1|552.86|550.06|0
1656023700000|2022-06-23 22:35:00|553.38|550.58|552.51|549.71|554.07|551.27|552.51|549.71|0
1656024000000|2022-06-23 22:40:00|552.34|549.54|551.82|549.02|552.34|549.54|551.56|548.76|0
1656024300000|2022-06-23 22:45:00|551.56|548.76|549.92|547.12|551.65|548.85|549.32|546.52|0
1656024600000|2022-06-23 22:50:00|550.01|547.21|549.49|546.69|550.09|547.29|549.23|546.43|0
1656024900000|2022-06-23 22:55:00|549.57|546.77|550|547.2|550.78|547.98|549.57|546.77|0
1656025200000|2022-06-23 23:00:00|550.09|547.29|549.74|546.94|550.43|547.63|548.53|545.73|0
1656025500000|2022-06-23 23:05:00|549.48|546.68|549.39|546.59|550.43|547.63|549.39|546.59|0
1656025800000|2022-06-23 23:10:00|549.31|546.51|549.05|546.25|549.31|546.51|548.62|545.82|0
1656026100000|2022-06-23 23:15:00|549.14|546.34|550.25|547.45|550.25|547.45|549.05|546.25|0
1656026400000|2022-06-23 23:20:00|550.08|547.28|549.91|547.11|550.25|547.45|549.73|546.93|0
1656026700000|2022-06-23 23:25:00|550|547.2|548.87|546.07|550.42|547.62|548.87|546.07|0
1656027000000|2022-06-23 23:30:00|549.48|546.68|549.21|546.41|550.34|547.54|548.18|545.38|0
1656027300000|2022-06-23 23:35:00|549.3|546.5|549.21|546.41|549.3|546.5|548.52|545.72|0
1656027600000|2022-06-23 23:40:00|548.87|546.07|549.3|546.5|549.56|546.76|548.52|545.72|0
1656027900000|2022-06-23 23:45:00|549.38|546.58|550.07|547.27|550.24|547.44|549.13|546.33|0
1656028200000|2022-06-23 23:50:00|549.9|547.1|551.02|548.22|551.02|548.22|549.55|546.75|0
1656028500000|2022-06-23 23:55:00|551.11|548.31|553.18|550.38|554.05|551.25|551.11|548.31|0
1656028800000|2022-06-24 00:00:00|552.92|550.12|551.71|548.91|555.43|552.63|551.54|548.74|0
1656029100000|2022-06-24 00:05:00|552.06|549.26|550.58|547.78|552.4|549.6|549.89|547.09|0
1656029400000|2022-06-24 00:10:00|549.89|547.09|551.62|548.82|552.4|549.6|549.37|546.57|0
1656029700000|2022-06-24 00:15:00|551.54|548.74|549.29|546.49|553.7|550.9|549.2|546.4|0
1656030000000|2022-06-24 00:20:00|549.03|546.23|548.43|545.63|549.03|546.23|547.13|544.33|0
1656030300000|2022-06-24 00:25:00|548.34|545.54|550.32|547.52|550.58|547.78|548.16|545.36|0
1656030600000|2022-06-24 00:30:00|550.4|547.6|550.66|547.86|552.13|549.33|549.88|547.08|0
1656030900000|2022-06-24 00:35:00|550.75|547.95|550.32|547.52|551.36|548.56|549.54|546.74|0
1656031200000|2022-06-24 00:40:00|550.15|547.35|548.59|545.79|550.32|547.52|548.42|545.62|0
1656031500000|2022-06-24 00:45:00|548.5|545.7|547.21|544.41|548.5|545.7|546.09|543.29|0
1656031800000|2022-06-24 00:50:00|547.12|544.32|547.73|544.93|548.59|545.79|546.87|544.07|0
1656032100000|2022-06-24 00:55:00|547.64|544.84|546.6|543.8|547.98|545.18|546.43|543.63|0
1656032400000|2022-06-24 01:00:00|546.78|543.98|546.69|543.89|547.81|545.01|546.69|543.89|0
1656032700000|2022-06-24 01:05:00|546.43|543.63|548.32|545.52|548.49|545.69|546.43|543.63|0
1656033000000|2022-06-24 01:10:00|548.24|545.44|545.57|542.77|548.24|545.44|545.57|542.77|0
1656033300000|2022-06-24 01:15:00|545.48|542.68|546.6|543.8|546.86|544.06|544.28|541.48|0
1656033600000|2022-06-24 01:20:00|546.25|543.45|542.31|539.51|546.25|543.45|541.96|539.16|0
1656033900000|2022-06-24 01:25:00|542.13|539.33|544.02|541.22|544.19|541.39|541.96|539.16|0
1656034200000|2022-06-24 01:30:00|543.94|541.14|542.99|540.19|545.05|542.25|542.99|540.19|0
1656034500000|2022-06-24 01:35:00|542.65|539.85|542.64|539.84|543.25|540.45|540.59|537.79|0
1656034800000|2022-06-24 01:40:00|542.3|539.5|540.08|537.28|542.81|540.01|539.57|536.77|0
1656035100000|2022-06-24 01:45:00|539.56|536.76|537.01|534.21|539.56|536.76|535.31|532.51|0
1656035400000|2022-06-24 01:50:00|536.84|534.04|538.2|535.4|538.37|535.57|535.82|533.02|0
1656035700000|2022-06-24 01:55:00|538.29|535.49|536.41|533.61|538.71|535.91|536.07|533.27|0
1656036000000|2022-06-24 02:00:00|536.49|533.69|537.51|534.71|537.6|534.8|535.98|533.18|0
1656036300000|2022-06-24 02:05:00|537.68|534.88|535.81|533.01|537.85|535.05|535.81|533.01|0
1656036600000|2022-06-24 02:10:00|535.73|532.93|531.74|528.94|535.73|532.93|531.74|528.94|0
1656036900000|2022-06-24 02:15:00|531.57|528.77|530.89|528.09|531.91|529.11|530.39|527.59|0
1656037200000|2022-06-24 02:20:00|530.81|528.01|532.58|529.78|532.58|529.78|530.39|527.59|0
1656037500000|2022-06-24 02:25:00|532.75|529.95|531.23|528.43|532.92|530.12|531.06|528.26|0
1656037800000|2022-06-24 02:30:00|531.4|528.6|531.23|528.43|531.9|529.1|530.64|527.84|0
1656038100000|2022-06-24 02:35:00|531.31|528.51|530.8|528|531.39|528.59|530.64|527.84|0
1656038400000|2022-06-24 02:40:00|530.72|527.92|531.05|528.25|531.56|528.76|530.55|527.75|0
1656038700000|2022-06-24 02:45:00|530.88|528.08|528.78|525.98|530.88|528.08|528.35|525.55|0
1656039000000|2022-06-24 02:50:00|528.69|525.89|527.93|525.13|528.86|526.06|527.68|524.88|0
1656039300000|2022-06-24 02:55:00|528.01|525.21|528.44|525.64|528.94|526.14|528.01|525.21|0
1656039600000|2022-06-24 03:00:00|528.35|525.55|528.18|525.38|528.85|526.05|527.34|524.54|0
1656039900000|2022-06-24 03:05:00|528.1|525.3|529.02|526.22|529.19|526.39|527.76|524.96|0
1656040200000|2022-06-24 03:10:00|528.85|526.05|530.2|527.4|530.54|527.74|528.85|526.05|0
1656040500000|2022-06-24 03:15:00|530.29|527.49|530.45|527.65|530.87|528.07|529.52|526.72|0
1656040800000|2022-06-24 03:20:00|530.53|527.73|530.7|527.9|531.55|528.75|530.37|527.57|0
1656041100000|2022-06-24 03:25:00|530.87|528.07|532.31|529.51|532.82|530.02|530.87|528.07|0
1656041400000|2022-06-24 03:30:00|532.14|529.34|532.31|529.51|532.73|529.93|531.46|528.66|0
1656041700000|2022-06-24 03:35:00|532.22|529.42|531.37|528.57|532.31|529.51|531.37|528.57|0
1656042000000|2022-06-24 03:40:00|531.54|528.74|531.8|529|532.05|529.25|530.87|528.07|0
1656042300000|2022-06-24 03:45:00|531.88|529.08|532.55|529.75|532.72|529.92|531.71|528.91|0
1656042600000|2022-06-24 03:50:00|532.39|529.59|531.71|528.91|532.55|529.75|531.37|528.57|0
1656042900000|2022-06-24 03:55:00|531.88|529.08|532.21|529.41|532.64|529.84|531.63|528.83|0
1656043200000|2022-06-24 04:00:00|532.3|529.5|530.01|527.21|532.55|529.75|529.68|526.88|0
1656043500000|2022-06-24 04:05:00|530.1|527.3|529.51|526.71|530.18|527.38|529.17|526.37|0
1656043800000|2022-06-24 04:10:00|529.59|526.79|529.5|526.7|530.01|527.21|528.58|525.78|0
1656044100000|2022-06-24 04:15:00|529.34|526.54|525.29|522.49|529.34|526.54|525.13|522.33|0
1656044400000|2022-06-24 04:20:00|525.38|522.58|522.61|519.81|525.63|522.83|522.11|519.31|0
1656044700000|2022-06-24 04:25:00|522.78|519.98|524.28|521.48|524.37|521.57|522.61|519.81|0
1656045000000|2022-06-24 04:30:00|524.2|521.4|523.03|520.23|524.37|521.57|522.94|520.14|0
1656045300000|2022-06-24 04:35:00|522.94|520.14|523.94|521.14|524.11|521.31|522.61|519.81|0
1656045600000|2022-06-24 04:40:00|524.11|521.31|524.11|521.31|524.62|521.82|523.94|521.14|0
1656045900000|2022-06-24 04:45:00|524.03|521.23|524.36|521.56|524.61|521.81|523.94|521.14|0
1656046200000|2022-06-24 04:50:00|524.61|521.81|523.77|520.97|524.78|521.98|523.6|520.8|0
1656046500000|2022-06-24 04:55:00|523.69|520.89|523.6|520.8|523.94|521.14|522.52|519.72|0
1656046800000|2022-06-24 05:00:00|523.44|520.64|523.86|521.06|525.62|522.82|522.76|519.96|0
1656047100000|2022-06-24 05:05:00|523.6|520.8|524.36|521.56|524.36|521.56|521.26|518.46|0
1656047400000|2022-06-24 05:10:00|524.1|521.3|524.36|521.56|524.94|522.14|523.35|520.55|0
1656047700000|2022-06-24 05:15:00|524.27|521.47|524.19|521.39|524.77|521.97|523.76|520.96|0
1656048000000|2022-06-24 05:20:00|524.1|521.3|524.43|521.63|524.86|522.06|522.84|520.04|0
1656048300000|2022-06-24 05:25:00|524.6|521.8|521.92|519.12|525.61|522.81|521.75|518.95|0
1656048600000|2022-06-24 05:30:00|522.01|519.21|522.42|519.62|522.92|520.12|521.92|519.12|0
1656048900000|2022-06-24 05:35:00|522.25|519.45|520.58|517.78|522.59|519.79|520.58|517.78|0
1656049200000|2022-06-24 05:40:00|520.24|517.44|519.74|516.94|520.41|517.61|519.57|516.77|0
1656049500000|2022-06-24 05:45:00|520.08|517.28|523.03|520.23|523.53|520.73|520.08|517.28|0
1656049800000|2022-06-24 05:50:00|523.11|520.31|523.61|520.81|524.78|521.98|523.11|520.31|0
1656050100000|2022-06-24 05:55:00|523.44|520.64|525.28|522.48|526.12|523.32|523.36|520.56|0
1656050400000|2022-06-24 06:00:00|525.45|522.65|526.62|523.82|527.63|524.83|525.45|522.65|0
1656050700000|2022-06-24 06:05:00|526.45|523.65|528.38|525.58|528.47|525.67|525.61|522.81|0
1656051000000|2022-06-24 06:10:00|528.55|525.75|526.37|523.57|528.63|525.83|525.95|523.15|0
1656051300000|2022-06-24 06:15:00|526.28|523.48|526.95|524.15|528.05|525.25|525.78|522.98|0
1656051600000|2022-06-24 06:20:00|526.87|524.07|526.37|523.57|528.04|525.24|525.94|523.14|0
1656051900000|2022-06-24 06:25:00|526.78|523.98|527.37|524.57|527.95|525.15|526.61|523.81|0
1656052200000|2022-06-24 06:30:00|527.62|524.82|529.13|526.33|529.63|526.83|526.61|523.81|0
1656052500000|2022-06-24 06:35:00|529.22|526.42|526.61|523.81|529.97|527.17|526.53|523.73|0
1656052800000|2022-06-24 06:40:00|526.53|523.73|525.27|522.47|527.2|524.4|525.27|522.47|0
1656053100000|2022-06-24 06:45:00|525.35|522.55|525.77|522.97|526.27|523.47|525.27|522.47|0
1656053400000|2022-06-24 06:50:00|525.85|523.05|526.27|523.47|526.44|523.64|525.43|522.63|0
1656053700000|2022-06-24 06:55:00|526.36|523.56|527.61|524.81|527.95|525.15|526.36|523.56|0
1656054000000|2022-06-24 07:00:00|527.44|524.64|528.04|525.24|530.78|527.98|526.78|523.98|0
1656054300000|2022-06-24 07:05:00|527.84|525.44|524.98|522.58|528.51|526.11|524.05|521.65|0
1656054600000|2022-06-24 07:10:00|524.73|522.33|526.57|524.17|526.91|524.51|524.05|521.65|0
1656054900000|2022-06-24 07:15:00|526.66|524.26|528.25|525.85|529.52|527.12|525.82|523.42|0
1656055200000|2022-06-24 07:20:00|528.42|526.02|528.85|526.45|529.1|526.7|527.16|524.76|0
1656055500000|2022-06-24 07:25:00|528.59|526.19|526.74|524.34|529.09|526.69|526.57|524.17|0
1656055800000|2022-06-24 07:30:00|526.82|524.42|524.64|522.24|527.07|524.67|524.05|521.65|0
1656056100000|2022-06-24 07:35:00|524.72|522.32|526.08|523.68|527.67|525.27|524.72|522.32|0
1656056400000|2022-06-24 07:40:00|526.24|523.84|524.66|522.26|527|524.6|524.4|522|0
1656056700000|2022-06-24 07:45:00|524.74|522.34|525.07|522.67|526.07|523.67|524.4|522|0
1656057000000|2022-06-24 07:50:00|525.16|522.76|525.07|522.67|525.24|522.84|523.23|520.83|0
1656057300000|2022-06-24 07:55:00|524.9|522.5|525.57|523.17|525.9|523.5|523.73|521.33|0
1656057600000|2022-06-24 08:00:00|524.9|522.5|525.9|523.5|526.74|524.34|523.4|521|0
1656057900000|2022-06-24 08:05:00|526.07|523.67|527.41|525.01|527.57|525.17|525.73|523.33|0
1656058200000|2022-06-24 08:10:00|527.33|524.93|528.5|526.1|529.08|526.68|526.4|524|0
1656058500000|2022-06-24 08:15:00|528.91|526.51|526.73|524.33|528.91|526.51|526.23|523.83|0
1656058800000|2022-06-24 08:20:00|526.82|524.42|529.58|527.18|530.93|528.53|526.32|523.92|0
1656059100000|2022-06-24 08:25:00|529.5|527.1|526.9|524.5|530.25|527.85|526.9|524.5|0
1656059400000|2022-06-24 08:30:00|527.06|524.66|525.98|523.58|528.24|525.84|525.89|523.49|0
1656059700000|2022-06-24 08:35:00|525.89|523.49|525.56|523.16|526.81|524.41|524.89|522.49|0
1656060000000|2022-06-24 08:40:00|525.81|523.41|525.22|522.82|526.22|523.82|524.81|522.41|0
1656060300000|2022-06-24 08:45:00|525.14|522.74|526.56|524.16|526.56|524.16|524.72|522.32|0
1656060600000|2022-06-24 08:50:00|526.72|524.32|526.31|523.91|527.9|525.5|525.64|523.24|0
1656060900000|2022-06-24 08:55:00|526.22|523.82|525.64|523.24|526.55|524.15|524.71|522.31|0
1656061200000|2022-06-24 09:00:00|525.72|523.32|526.47|524.07|527.05|524.65|525.38|522.98|0
1656061500000|2022-06-24 09:05:00|526.64|524.24|524.71|522.31|527.31|524.91|524.71|522.31|0
1656061800000|2022-06-24 09:10:00|524.96|522.56|524.04|521.64|525.13|522.73|523.37|520.97|0
1656062100000|2022-06-24 09:15:00|523.87|521.47|523.96|521.56|524.71|522.31|523.46|521.06|0
1656062400000|2022-06-24 09:20:00|524.04|521.64|524.12|521.72|524.54|522.14|523.54|521.14|0
1656062700000|2022-06-24 09:25:00|524.04|521.64|525.87|523.47|526.54|524.14|524.04|521.64|0
1656063000000|2022-06-24 09:30:00|525.79|523.39|524.87|522.47|526.71|524.31|524.87|522.47|0
1656063300000|2022-06-24 09:35:00|524.96|522.56|526.79|524.39|526.87|524.47|524.53|522.13|0
1656063600000|2022-06-24 09:40:00|526.71|524.31|524.86|522.46|526.96|524.56|524.7|522.3|0
1656063900000|2022-06-24 09:45:00|524.95|522.55|524.86|522.46|525.12|522.72|523.7|521.3|0
1656064200000|2022-06-24 09:50:00|524.95|522.55|524.45|522.05|526.03|523.63|524.19|521.79|0
1656064500000|2022-06-24 09:55:00|524.36|521.96|522.52|520.12|525.2|522.8|522.36|519.96|0
1656064800000|2022-06-24 10:00:00|522.36|519.96|520.86|518.46|522.86|520.46|520.45|518.05|0
1656065100000|2022-06-24 10:05:00|521.02|518.62|520.02|517.62|522.86|520.46|519.95|517.55|0
1656065400000|2022-06-24 10:10:00|519.86|517.46|520.69|518.29|521.19|518.79|519.86|517.46|0
1656065700000|2022-06-24 10:15:00|520.85|518.45|520.8|518.4|522|519.6|520.36|517.96|0
1656066000000|2022-06-24 10:20:00|520.63|518.23|520.32|517.92|521.13|518.73|518.4|516|0
1656066300000|2022-06-24 10:25:00|520.4|518|520.23|517.83|520.82|518.42|519.9|517.5|0
1656066600000|2022-06-24 10:30:00|520.4|518|518.06|515.66|520.73|518.33|518.06|515.66|0
1656066900000|2022-06-24 10:35:00|518.73|516.33|519.39|516.99|519.9|517.5|517.53|515.13|0
1656067200000|2022-06-24 10:40:00|519.56|517.16|520.23|517.83|520.73|518.33|519.39|516.99|0
1656067500000|2022-06-24 10:45:00|520.4|518|520.06|517.66|520.56|518.16|519.48|517.08|0
1656067800000|2022-06-24 10:50:00|519.98|517.58|520.56|518.16|521.48|519.08|519.56|517.16|0
1656068100000|2022-06-24 10:55:00|520.73|518.33|520.73|518.33|522.23|519.83|520.22|517.82|0
1656068400000|2022-06-24 11:00:00|521.06|518.66|521.39|518.99|521.73|519.33|520.39|517.99|0
1656068700000|2022-06-24 11:05:00|521.56|519.16|521.22|518.82|521.9|519.5|521.22|518.82|0
1656069000000|2022-06-24 11:10:00|521.39|518.99|520.14|517.74|521.81|519.41|520.05|517.65|0
1656069300000|2022-06-24 11:15:00|520.22|517.82|519.55|517.15|520.89|518.49|519.55|517.15|0
1656069600000|2022-06-24 11:20:00|519.47|517.07|519.55|517.15|520.38|517.98|519.21|516.81|0
1656069900000|2022-06-24 11:25:00|519.8|517.4|518.71|516.31|520.72|518.32|518.71|516.31|0
1656070200000|2022-06-24 11:30:00|518.54|516.14|517.87|515.47|519.21|516.81|517.21|514.81|0
1656070500000|2022-06-24 11:35:00|518.04|515.64|520.38|517.98|520.38|517.98|517.87|515.47|0
1656070800000|2022-06-24 11:40:00|520.54|518.14|521.72|519.32|521.72|519.32|520.04|517.64|0
1656071100000|2022-06-24 11:45:00|521.88|519.48|523.73|521.33|524.06|521.66|521.38|518.98|0
1656071400000|2022-06-24 11:50:00|523.56|521.16|522.38|519.98|523.9|521.5|522.3|519.9|0
1656071700000|2022-06-24 11:55:00|522.47|520.07|522.55|520.15|522.89|520.49|521.63|519.23|0
1656072000000|2022-06-24 12:00:00|522.38|519.98|521.37|518.97|523.56|521.16|521.04|518.64|0
1656072300000|2022-06-24 12:05:00|521.71|519.31|520.37|517.97|522.55|520.15|519.62|517.22|0
1656072600000|2022-06-24 12:10:00|520.45|518.05|520.2|517.8|520.53|518.13|519.7|517.3|0
1656072900000|2022-06-24 12:15:00|520.12|517.72|519.86|517.46|520.87|518.47|519.53|517.13|0
1656073200000|2022-06-24 12:20:00|519.69|517.29|521.87|519.47|522.21|519.81|519.03|516.63|0
1656073500000|2022-06-24 12:25:00|521.7|519.3|522.29|519.89|522.46|520.06|520.7|518.3|0
1656073800000|2022-06-24 12:30:00|522.37|519.97|522.56|520.16|522.65|520.25|521.29|518.89|0
1656074100000|2022-06-24 12:35:00|522.31|519.91|521.72|519.32|522.56|520.16|521.05|518.65|0
1656074400000|2022-06-24 12:40:00|521.89|519.49|520.55|518.15|521.89|519.49|520.21|517.81|0
1656074700000|2022-06-24 12:45:00|520.38|517.98|521.97|519.57|523.06|520.66|520.38|517.98|0
1656075000000|2022-06-24 12:50:00|522.22|519.82|523.23|520.83|523.39|520.99|522.22|519.82|0
1656075300000|2022-06-24 12:55:00|523.06|520.66|522.89|520.49|523.73|521.33|522.39|519.99|0
1656075600000|2022-06-24 13:00:00|523.22|520.82|521.38|518.98|523.39|520.99|521.21|518.81|0
1656075900000|2022-06-24 13:05:00|521.21|518.81|520.04|517.64|521.88|519.48|519.54|517.14|0
1656076200000|2022-06-24 13:10:00|519.87|517.47|520.54|518.14|521.21|518.81|519.87|517.47|0
1656076500000|2022-06-24 13:15:00|520.37|517.97|519.53|517.13|521.04|518.64|519.03|516.63|0
1656076800000|2022-06-24 13:20:00|519.37|516.97|518.19|515.79|519.87|517.47|517.86|515.46|0
1656077100000|2022-06-24 13:25:00|518.11|515.71|518.86|516.46|520.37|517.97|517.53|515.13|0
1656077400000|2022-06-24 13:30:00|518.78|516.38|510.71|508.31|518.86|516.46|510.71|508.31|0
1656077700000|2022-06-24 13:35:00|510.38|507.98|513.82|511.42|516.15|513.75|509.23|506.83|0
1656078000000|2022-06-24 13:40:00|513.66|511.26|507.06|504.66|514.82|512.42|506.73|504.33|0
1656078300000|2022-06-24 13:45:00|506.89|504.49|503.13|500.73|508.54|506.14|503.13|500.73|0
1656078600000|2022-06-24 13:50:00|503.29|500.89|502.71|500.31|504.34|501.94|502.15|499.75|0
1656078900000|2022-06-24 13:55:00|502.87|500.47|504.18|501.78|505.65|503.25|502.22|499.82|0
1656079200000|2022-06-24 14:00:00|499.86|497.46|490.91|488.51|499.86|497.46|485.34|482.94|0
1656079500000|2022-06-24 14:05:00|490.59|488.19|485|482.6|490.75|488.35|484.04|481.64|0
1656079800000|2022-06-24 14:10:00|484.68|482.28|488.98|486.58|490.11|487.71|484.36|481.96|0
1656080100000|2022-06-24 14:15:00|489.14|486.74|486.43|484.03|489.14|486.74|484.83|482.43|0
1656080400000|2022-06-24 14:20:00|486.27|483.87|485.15|482.75|486.75|484.35|483.08|480.68|0
1656080700000|2022-06-24 14:25:00|484.83|482.43|487.7|485.3|488.66|486.26|484.83|482.43|0
1656081000000|2022-06-24 14:30:00|486.58|484.18|487.22|484.82|488.5|486.1|485.63|483.23|0
1656081300000|2022-06-24 14:35:00|486.9|484.5|489.46|487.06|490.42|488.02|486.26|483.86|0
1656081600000|2022-06-24 14:40:00|489.94|487.54|490.9|488.5|492.34|489.94|489.29|486.89|0
1656081900000|2022-06-24 14:45:00|490.74|488.34|487.37|484.97|492.34|489.94|486.42|484.02|0
1656082200000|2022-06-24 14:50:00|486.73|484.33|487.69|485.29|489.13|486.73|486.73|484.33|0
1656082500000|2022-06-24 14:55:00|487.53|485.13|487.21|484.81|489.13|486.73|485.14|482.74|0
1656082800000|2022-06-24 15:00:00|486.89|484.49|483.23|480.83|487.37|484.97|483.07|480.67|0
1656083100000|2022-06-24 15:05:00|483.39|480.99|484.18|481.78|485.45|483.05|482.91|480.51|0
1656083400000|2022-06-24 15:10:00|483.86|481.46|486.89|484.49|486.89|484.49|483.7|481.3|0
1656083700000|2022-06-24 15:15:00|487.21|484.81|489.69|487.29|490.56|488.16|486.89|484.49|0
1656084000000|2022-06-24 15:20:00|489.76|487.36|488|485.6|489.92|487.52|487.2|484.8|0
1656084300000|2022-06-24 15:25:00|487.84|485.44|484.49|482.09|488.16|485.76|484.33|481.93|0
1656084600000|2022-06-24 15:30:00|484.65|482.25|486.08|483.68|486.08|483.68|484.33|481.93|0
1656084900000|2022-06-24 15:35:00|486.56|484.16|483.76|481.36|486.88|484.48|483.52|481.12|0
1656085200000|2022-06-24 15:40:00|483.67|481.27|483.67|481.27|484.63|482.23|482.88|480.48|0
1656085500000|2022-06-24 15:45:00|483.83|481.43|485.42|483.02|485.74|483.34|483.83|481.43|0
1656085800000|2022-06-24 15:50:00|485.26|482.86|483.51|481.11|486.06|483.66|482.56|480.16|0
1656086100000|2022-06-24 15:55:00|483.35|480.95|483.67|481.27|485.74|483.34|483.19|480.79|0
1656086400000|2022-06-24 16:00:00|483.51|481.11|481.76|479.36|484.46|482.06|481.13|478.73|0
1656086700000|2022-06-24 16:05:00|482.08|479.68|482.55|480.15|482.55|480.15|481.28|478.88|0
1656087000000|2022-06-24 16:10:00|482.39|479.99|481.43|479.03|482.69|480.29|480.32|477.92|0
1656087300000|2022-06-24 16:15:00|481.11|478.71|480.63|478.23|481.74|479.34|480.15|477.75|0
1656087600000|2022-06-24 16:20:00|480.47|478.07|483.01|480.61|483.97|481.57|480.31|477.91|0
1656087900000|2022-06-24 16:25:00|482.69|480.29|484.28|481.88|484.75|482.35|482.53|480.13|0
1656088200000|2022-06-24 16:30:00|484.12|481.72|484.79|482.39|484.95|482.55|482.69|480.29|0
1656088500000|2022-06-24 16:35:00|484.95|482.55|483.35|480.95|485.27|482.87|483.19|480.79|0
1656088800000|2022-06-24 16:40:00|483.19|480.79|480.8|478.4|483.83|481.43|480.48|478.08|0
1656089100000|2022-06-24 16:45:00|480.96|478.56|482.87|480.47|483.99|481.59|480.96|478.56|0
1656089400000|2022-06-24 16:50:00|482.55|480.15|481.43|479.03|483.19|480.79|481.43|479.03|0
1656089700000|2022-06-24 16:55:00|481.28|478.88|480.8|478.4|481.91|479.51|480.32|477.92|0
1656090000000|2022-06-24 17:00:00|480.96|478.56|479.68|477.28|481.75|479.35|478.73|476.33|0
1656090300000|2022-06-24 17:05:00|479.53|477.13|480|477.6|481.11|478.71|479.21|476.81|0
1656090600000|2022-06-24 17:10:00|479.84|477.44|478.41|476.01|479.84|477.44|478.41|476.01|0
1656090900000|2022-06-24 17:15:00|478.57|476.17|482.35|479.95|482.51|480.11|478.57|476.17|0
1656091200000|2022-06-24 17:20:00|482.19|479.79|482.19|479.79|483.14|480.74|481.4|479|0
1656091500000|2022-06-24 17:25:00|482.35|479.95|482.19|479.79|483.14|480.74|481.55|479.15|0
1656091800000|2022-06-24 17:30:00|482.03|479.63|481.87|479.47|483.46|481.06|481.24|478.84|0
1656092100000|2022-06-24 17:35:00|481.71|479.31|482.82|480.42|483.62|481.22|481.71|479.31|0
1656092400000|2022-06-24 17:40:00|483.14|480.74|481.39|478.99|483.77|481.37|480.91|478.51|0
1656092700000|2022-06-24 17:45:00|481.55|479.15|482.5|480.1|482.82|480.42|481.23|478.83|0
1656093000000|2022-06-24 17:50:00|482.34|479.94|483.77|481.37|483.93|481.53|481.39|478.99|0
1656093300000|2022-06-24 17:55:00|484.09|481.69|483.31|480.91|484.43|482.03|481.86|479.46|0
1656093600000|2022-06-24 18:00:00|483.16|480.76|483.31|480.91|483.79|481.39|481.88|479.48|0
1656093900000|2022-06-24 18:05:00|483.15|480.75|483.79|481.39|484.59|482.19|482.52|480.12|0
1656094200000|2022-06-24 18:10:00|483.63|481.23|482.35|479.95|483.63|481.23|481.4|479|0
1656094500000|2022-06-24 18:15:00|482.2|479.8|481.72|479.32|482.99|480.59|481.08|478.68|0
1656094800000|2022-06-24 18:20:00|481.56|479.16|482.35|479.95|483.31|480.91|481.4|479|0
1656095100000|2022-06-24 18:25:00|482.51|480.11|481.08|478.68|482.67|480.27|480.29|477.89|0
1656095400000|2022-06-24 18:30:00|480.92|478.52|479.49|477.09|481.24|478.84|479.17|476.77|0
1656095700000|2022-06-24 18:35:00|479.65|477.25|480.92|478.52|480.92|478.52|478.86|476.46|0
1656096000000|2022-06-24 18:40:00|481.08|478.68|480.1|477.7|481.55|479.15|479.49|477.09|0
1656096300000|2022-06-24 18:45:00|479.94|477.54|478.04|475.64|480.26|477.86|478.04|475.64|0
1656096600000|2022-06-24 18:50:00|478.2|475.8|478.2|475.8|478.99|476.59|478.04|475.64|0
1656096900000|2022-06-24 18:55:00|478.04|475.64|477.56|475.16|478.83|476.43|477.25|474.85|0
1656097200000|2022-06-24 19:00:00|477.25|474.85|478.04|475.64|478.99|476.59|477.25|474.85|0
1656097500000|2022-06-24 19:05:00|478.35|475.95|478.67|476.27|479.14|476.74|477.72|475.32|0
1656097800000|2022-06-24 19:10:00|478.98|476.58|478.03|475.63|479.46|477.06|478.03|475.63|0
1656098100000|2022-06-24 19:15:00|477.72|475.32|477.56|475.16|478.19|475.79|476.93|474.53|0
1656098400000|2022-06-24 19:20:00|477.4|475|478.49|476.09|478.97|476.57|476.77|474.37|0
1656098700000|2022-06-24 19:25:00|478.34|475.94|478.49|476.09|480.07|477.67|478.18|475.78|0
1656099000000|2022-06-24 19:30:00|478.65|476.25|479.43|477.03|479.43|477.03|477.54|475.14|0
1656099300000|2022-06-24 19:35:00|479.27|476.87|476.91|474.51|480.06|477.66|476.91|474.51|0
1656099600000|2022-06-24 19:40:00|476.75|474.35|475.18|472.78|477.07|474.67|475.18|472.78|0
1656099900000|2022-06-24 19:45:00|475.49|473.09|476.58|474.18|476.58|474.18|474.39|471.99|0
1656100200000|2022-06-24 19:50:00|475.79|473.39|471.5|468.62|475.95|473.55|471.03|468.15|0
1656100500000|2022-06-24 19:55:00|471.34|468.46|467.61|464.73|473.84|470.96|467.61|464.73|0
1656100800000|2022-06-24 20:00:00|467.3|464.42|470.39|467.99|470.7|468.3|466.52|463.64|0
1656101100000|2022-06-24 20:05:00|470.55|468.15|471|468.6|471.47|469.07|468.16|465.76|0
1656101400000|2022-06-24 20:10:00|471.15|468.75|471.78|469.38|472.4|470|470.53|468.13|0
1656313500000|2022-06-27 07:05:00|464.73|462.33|461.71|459.31|465.81|463.41|461.48|459.08|0
1656313800000|2022-06-27 07:10:00|461.86|459.46|461.94|459.54|462.94|460.54|460.63|458.23|0
1656314100000|2022-06-27 07:15:00|461.86|459.46|461.48|459.08|461.86|459.46|458.32|455.92|0
1656314400000|2022-06-27 07:20:00|461.24|458.84|458.25|455.85|461.32|458.92|457.94|455.54|0
1656314700000|2022-06-27 07:25:00|458.32|455.92|454.95|452.55|458.78|456.38|454.04|451.64|0
1656315000000|2022-06-27 07:30:00|454.65|452.25|450.54|448.14|455.41|453.01|450.54|448.14|0
1656315300000|2022-06-27 07:35:00|450.23|447.83|449.25|446.85|450.62|448.22|448.41|446.01|0
1656315600000|2022-06-27 07:40:00|449.78|447.38|453.27|450.87|453.27|450.87|449.4|447|0
1656315900000|2022-06-27 07:45:00|453.12|450.72|451.29|448.89|453.12|450.72|451.22|448.82|0
1656316200000|2022-06-27 07:50:00|451.44|449.04|449.62|447.22|451.44|449.04|449.01|446.61|0
1656316500000|2022-06-27 07:55:00|449.4|447|450.77|448.37|452.37|449.97|448.71|446.31|0
1656316800000|2022-06-27 08:00:00|450.92|448.52|450.92|448.52|452.13|449.73|449.56|447.16|0
1656317100000|2022-06-27 08:05:00|451.15|448.75|451.37|448.97|451.37|448.97|448.95|446.55|0
1656317400000|2022-06-27 08:10:00|451.45|449.05|449.63|447.23|451.82|449.42|449.63|447.23|0
1656317700000|2022-06-27 08:15:00|449.71|447.31|450.16|447.76|450.24|447.84|449.4|447|0
1656318000000|2022-06-27 08:20:00|450.01|447.61|451.36|448.96|451.44|449.04|449.7|447.3|0
1656318300000|2022-06-27 08:25:00|451.21|448.81|450.99|448.59|451.52|449.12|450.46|448.06|0
1656318600000|2022-06-27 08:30:00|451.06|448.66|451.81|449.41|452.2|449.8|450.76|448.36|0
1656318900000|2022-06-27 08:35:00|451.66|449.26|454.85|452.45|455.15|452.75|451.66|449.26|0
1656319200000|2022-06-27 08:40:00|454.69|452.29|454.69|452.29|455.61|453.21|454.09|451.69|0
1656319500000|2022-06-27 08:45:00|454.77|452.37|454.69|452.29|455.61|453.21|454.24|451.84|0
1656319800000|2022-06-27 08:50:00|454.54|452.14|456.82|454.42|456.82|454.42|454.16|451.76|0
1656320100000|2022-06-27 08:55:00|456.97|454.57|456.29|453.89|457.43|455.03|456.06|453.66|0
1656320400000|2022-06-27 09:00:00|456.21|453.81|456.66|454.26|456.67|454.27|455.9|453.5|0
1656320700000|2022-06-27 09:05:00|456.82|454.42|459.26|456.86|459.41|457.01|456.82|454.42|0
1656321000000|2022-06-27 09:10:00|459.11|456.71|456.81|454.41|459.11|456.71|455.6|453.2|0
1656321300000|2022-06-27 09:15:00|456.97|454.57|456.35|453.95|457.58|455.18|456.13|453.73|0
1656321600000|2022-06-27 09:20:00|456.2|453.8|455.97|453.57|456.43|454.03|454.91|452.51|0
1656321900000|2022-06-27 09:25:00|455.9|453.5|455.59|453.19|456.96|454.56|454.75|452.35|0
1656322200000|2022-06-27 09:30:00|455.89|453.49|456.96|454.56|456.96|454.56|455.13|452.73|0
1656322500000|2022-06-27 09:35:00|456.5|454.1|457.41|455.01|458.02|455.62|456.43|454.03|0
1656322800000|2022-06-27 09:40:00|457.26|454.86|456.8|454.4|458.33|455.93|456.65|454.25|0
1656323100000|2022-06-27 09:45:00|456.88|454.48|456.34|453.94|456.95|454.55|455.74|453.34|0
1656323400000|2022-06-27 09:50:00|456.49|454.09|457.71|455.31|457.71|455.31|456.04|453.64|0
1656323700000|2022-06-27 09:55:00|457.56|455.16|457.41|455.01|457.71|455.31|456.64|454.24|0
1656324000000|2022-06-27 10:00:00|457.25|454.85|457.48|455.08|458.55|456.15|456.64|454.24|0
1656324300000|2022-06-27 10:05:00|457.4|455|459.23|456.83|459.23|456.83|457.4|455|0
1656324600000|2022-06-27 10:10:00|459.16|456.76|460.15|457.75|460.15|457.75|458.93|456.53|0
1656324900000|2022-06-27 10:15:00|460|457.6|458.09|455.69|460|457.6|458.01|455.61|0
1656325200000|2022-06-27 10:20:00|458.01|455.61|459.08|456.68|459.08|456.68|457.78|455.38|0
1656325500000|2022-06-27 10:25:00|459|456.6|461.91|459.51|462.14|459.74|458.7|456.3|0
1656325800000|2022-06-27 10:30:00|461.98|459.58|460.6|458.2|462.29|459.89|460.14|457.74|0
1656326100000|2022-06-27 10:35:00|460.75|458.35|461.79|459.39|461.94|459.54|459.88|457.48|0
1656326400000|2022-06-27 10:40:00|461.64|459.24|460.41|458.01|462.87|460.47|460.18|457.78|0
1656326700000|2022-06-27 10:45:00|460.71|458.31|460.43|458.03|462.18|459.78|460.19|457.79|0
1656327000000|2022-06-27 10:50:00|460.58|458.18|459.73|457.33|460.89|458.49|459.58|457.18|0
1656327300000|2022-06-27 10:55:00|459.88|457.48|458.04|455.64|460.04|457.64|457.81|455.41|0
1656327600000|2022-06-27 11:00:00|457.89|455.49|457.42|455.02|458.58|456.18|457.27|454.87|0
1656327900000|2022-06-27 11:05:00|457.58|455.18|456.2|453.8|457.88|455.48|456.04|453.64|0
1656328200000|2022-06-27 11:10:00|456.04|453.64|455.58|453.18|456.35|453.95|455.43|453.03|0
1656328500000|2022-06-27 11:15:00|455.43|453.03|455.12|452.72|456.19|453.79|454.97|452.57|0
1656328800000|2022-06-27 11:20:00|455.28|452.88|455.58|453.18|455.58|453.18|455.12|452.72|0
1656329100000|2022-06-27 11:25:00|455.43|453.03|457.11|454.71|457.57|455.17|455.43|453.03|0
1656329400000|2022-06-27 11:30:00|457.19|454.79|454.66|452.26|457.19|454.79|454.66|452.26|0
1656329700000|2022-06-27 11:35:00|454.81|452.41|455.12|452.72|455.42|453.02|454.35|451.95|0
1656330000000|2022-06-27 11:40:00|455.04|452.64|454.81|452.41|455.42|453.02|454.5|452.1|0
1656330300000|2022-06-27 11:45:00|454.89|452.49|455.27|452.87|455.72|453.32|454.81|452.41|0
1656330600000|2022-06-27 11:50:00|454.96|452.56|455.72|453.32|455.88|453.48|454.96|452.56|0
1656330900000|2022-06-27 11:55:00|455.88|453.48|456.56|454.16|456.87|454.47|455.88|453.48|0
1656331200000|2022-06-27 12:00:00|456.49|454.09|456.18|453.78|456.79|454.39|455.72|453.32|0
1656331500000|2022-06-27 12:05:00|456.02|453.62|457.55|455.15|457.86|455.46|455.87|453.47|0
1656331800000|2022-06-27 12:10:00|457.71|455.31|457.55|455.15|459.09|456.69|456.48|454.08|0
1656332100000|2022-06-27 12:15:00|456.94|454.54|457.24|454.84|458.78|456.38|455.72|453.32|0
1656332400000|2022-06-27 12:20:00|457.09|454.69|458.31|455.91|458.47|456.07|456.94|454.54|0
1656332700000|2022-06-27 12:25:00|457.85|455.45|462|459.6|462|459.6|457.63|455.23|0
1656333000000|2022-06-27 12:30:00|461.39|458.99|464.63|462.23|465.25|462.85|460.46|458.06|0
1656333300000|2022-06-27 12:35:00|464.78|462.38|462.46|460.06|464.94|462.54|462.46|460.06|0
1656333600000|2022-06-27 12:40:00|462.54|460.14|461.54|459.14|463.23|460.83|460.92|458.52|0
1656333900000|2022-06-27 12:45:00|461.23|458.83|461.87|459.47|462.77|460.37|461.07|458.67|0
1656334200000|2022-06-27 12:50:00|462.03|459.63|464.12|461.72|464.19|461.79|461.26|458.86|0
1656334500000|2022-06-27 12:55:00|464.04|461.64|462.8|460.4|464.04|461.64|462.49|460.09|0
1656334800000|2022-06-27 13:00:00|462.49|460.09|460.94|458.54|462.8|460.4|460.48|458.08|0
1656335100000|2022-06-27 13:05:00|461.1|458.7|461.87|459.47|461.87|459.47|460.63|458.23|0
1656335400000|2022-06-27 13:10:00|462.02|459.62|460.32|457.92|462.64|460.24|460.17|457.77|0
1656335700000|2022-06-27 13:15:00|460.17|457.77|460.63|458.23|461.79|459.39|459.86|457.46|0
1656336000000|2022-06-27 13:20:00|460.78|458.38|459.86|457.46|460.94|458.54|458.78|456.38|0
1656336300000|2022-06-27 13:25:00|459.55|457.15|458.17|455.77|460.01|457.61|458.01|455.61|0
1656336600000|2022-06-27 13:30:00|458.78|456.38|469.07|466.67|469.61|467.21|456.94|454.54|0
1656336900000|2022-06-27 13:35:00|470.08|467.68|467.14|464.74|473.68|471.28|466.68|464.28|0
1656337200000|2022-06-27 13:40:00|467.46|465.06|472.46|470.06|474.04|471.64|467.46|465.06|0
1656337500000|2022-06-27 13:45:00|472.62|470.22|477.25|474.85|479.62|477.22|472.36|469.96|0
1656337800000|2022-06-27 13:50:00|477.57|475.17|470.32|467.92|478.52|476.12|470.01|467.61|0
1656338100000|2022-06-27 13:55:00|470.79|468.39|474.88|472.48|475.83|473.43|470.63|468.23|0
1656338400000|2022-06-27 14:00:00|474.96|472.56|465.16|462.76|474.96|472.56|463.91|461.51|0
1656338700000|2022-06-27 14:05:00|464.69|462.29|470.18|467.78|472.38|469.98|464.38|461.98|0
1656339000000|2022-06-27 14:10:00|469.87|467.47|471.29|468.89|473.73|471.33|469.08|466.68|0
1656339300000|2022-06-27 14:15:00|471.52|469.12|469.95|467.55|474.52|472.12|467.91|465.51|0
1656339600000|2022-06-27 14:20:00|470.1|467.7|470.73|468.33|472.62|470.22|465.71|463.31|0
1656339900000|2022-06-27 14:25:00|470.89|468.49|472.46|470.06|474.04|471.64|469.94|467.54|0
1656340200000|2022-06-27 14:30:00|473.57|471.17|470.11|467.71|474.04|471.64|467.9|465.5|0
1656340500000|2022-06-27 14:35:00|468.85|466.45|469.64|467.24|472.78|470.38|468.54|466.14|0
1656340800000|2022-06-27 14:40:00|469.79|467.39|465.73|463.33|471.2|468.8|465.57|463.17|0
1656341100000|2022-06-27 14:45:00|466.04|463.64|464.01|461.61|468.85|466.45|463.86|461.46|0
1656341400000|2022-06-27 14:50:00|463.7|461.3|460.73|458.33|464.01|461.61|460.14|457.74|0
1656341700000|2022-06-27 14:55:00|460.58|458.18|460.27|457.87|460.89|458.49|457.33|454.93|0
1656342000000|2022-06-27 15:00:00|459.96|457.56|462.13|459.73|463.06|460.66|459.03|456.63|0
1656342300000|2022-06-27 15:05:00|462.28|459.88|464.93|462.53|465.39|462.99|461.81|459.41|0
1656342600000|2022-06-27 15:10:00|465.55|463.15|463.83|461.43|466.17|463.77|462.74|460.34|0
1656342900000|2022-06-27 15:15:00|464.14|461.74|460.87|458.47|464.92|462.52|460.56|458.16|0
1656343200000|2022-06-27 15:20:00|461.03|458.63|456.23|453.83|461.8|459.4|455.43|453.03|0
1656343500000|2022-06-27 15:25:00|456.38|453.98|456.23|453.83|456.38|453.98|455|452.6|0
1656343800000|2022-06-27 15:30:00|456.07|453.67|459.47|457.07|459.62|457.22|456.07|453.67|0
1656344100000|2022-06-27 15:35:00|460.24|457.84|459.16|456.76|461.64|459.24|458.85|456.45|0
1656344400000|2022-06-27 15:40:00|459|456.6|456.38|453.98|459.55|457.15|455.61|453.21|0
1656344700000|2022-06-27 15:45:00|456.22|453.82|457.3|454.9|458.38|455.98|454.84|452.44|0
1656345000000|2022-06-27 15:50:00|457.61|455.21|459.15|456.75|459.62|457.22|457.3|454.9|0
1656345300000|2022-06-27 15:55:00|459.46|457.06|458.07|455.67|460.55|458.15|457.45|455.05|0
1656345600000|2022-06-27 16:00:00|458.53|456.13|462.41|460.01|463.65|461.25|457.3|454.9|0
1656345900000|2022-06-27 16:05:00|461.94|459.54|462.25|459.85|464.43|462.03|461.63|459.23|0
1656346200000|2022-06-27 16:10:00|462.09|459.69|463.18|460.78|464.27|461.87|461.63|459.23|0
1656346500000|2022-06-27 16:15:00|463.91|461.51|462.04|459.64|466.24|463.84|461.89|459.49|0
1656346800000|2022-06-27 16:20:00|461.89|459.49|465.15|462.75|465.3|462.9|461.27|458.87|0
1656347100000|2022-06-27 16:25:00|465.3|462.9|467.7|465.3|468.79|466.39|464.68|462.28|0
1656347400000|2022-06-27 16:30:00|468.17|465.77|470.2|467.8|471.3|468.9|468.01|465.61|0
1656347700000|2022-06-27 16:35:00|470.99|468.59|468.01|465.61|471.46|469.06|467.46|465.06|0
1656348000000|2022-06-27 16:40:00|468.16|465.76|465.04|462.64|468.63|466.23|465.04|462.64|0
1656348300000|2022-06-27 16:45:00|464.65|462.25|464.73|462.33|467.07|464.67|464.1|461.7|0
1656348600000|2022-06-27 16:50:00|465.04|462.64|463.01|460.61|465.51|463.11|462.55|460.15|0
1656348900000|2022-06-27 16:55:00|462.7|460.3|463.32|460.92|465.66|463.26|462.39|459.99|0
1656349200000|2022-06-27 17:00:00|462.7|460.3|467.22|464.82|468.31|465.91|462.7|460.3|0
1656349500000|2022-06-27 17:05:00|467.37|464.97|467.68|465.28|470.35|467.95|467.37|464.97|0
1656349800000|2022-06-27 17:10:00|467.61|465.21|464.21|461.81|467.61|465.21|463.59|461.19|0
1656350100000|2022-06-27 17:15:00|464.37|461.97|464.06|461.66|466.24|463.84|462.81|460.41|0
1656350400000|2022-06-27 17:20:00|463.74|461.34|464.68|462.28|466.08|463.68|463.12|460.72|0
1656350700000|2022-06-27 17:25:00|464.21|461.81|466.08|463.68|466.86|464.46|464.21|461.81|0
1656351000000|2022-06-27 17:30:00|466.55|464.15|467.8|465.4|468.43|466.03|465.93|463.53|0
1656351300000|2022-06-27 17:35:00|467.96|465.56|467.41|465.01|469.29|466.89|466.86|464.46|0
1656351600000|2022-06-27 17:40:00|467.8|465.4|470.47|468.07|471.57|469.17|467.02|464.62|0
1656351900000|2022-06-27 17:45:00|470.62|468.22|471.41|469.01|473.3|470.9|470.15|467.75|0
1656352200000|2022-06-27 17:50:00|470.94|468.54|470.15|467.75|471.88|469.48|469.05|466.65|0
1656352500000|2022-06-27 17:55:00|469.83|467.43|471.41|469.01|471.56|469.16|469.68|467.28|0
1656352800000|2022-06-27 18:00:00|471.56|469.16|469.89|467.49|474.3|471.9|469.42|467.02|0
1656353100000|2022-06-27 18:05:00|469.73|467.33|471.46|469.06|472.73|470.33|469.42|467.02|0
1656353400000|2022-06-27 18:10:00|471.31|468.91|469.73|467.33|472.57|470.17|468.79|466.39|0
1656353700000|2022-06-27 18:15:00|469.42|467.02|466.44|464.04|469.5|467.1|466.44|464.04|0
1656354000000|2022-06-27 18:20:00|466.28|463.88|467.84|465.44|468.79|466.39|466.28|463.88|0
1656354300000|2022-06-27 18:25:00|468.16|465.76|470.35|467.95|471.62|469.22|468.16|465.76|0
1656354600000|2022-06-27 18:30:00|470.67|468.27|467.52|465.12|471.77|469.37|467.52|465.12|0
1656354900000|2022-06-27 18:35:00|467.36|464.96|466.11|463.71|468.46|466.06|465.48|463.08|0
1656355200000|2022-06-27 18:40:00|466.03|463.63|467.99|465.59|468.93|466.53|466.03|463.63|0
1656355500000|2022-06-27 18:45:00|468.14|465.74|466.89|464.49|469.72|467.32|466.26|463.86|0
1656355800000|2022-06-27 18:50:00|467.04|464.64|468.77|466.37|469.87|467.47|467.04|464.64|0
1656356100000|2022-06-27 18:55:00|468.61|466.21|470.34|467.94|470.66|468.26|467.51|465.11|0
1656356400000|2022-06-27 19:00:00|470.66|468.26|475.24|472.84|475.72|473.32|469.55|467.15|0
1656356700000|2022-06-27 19:05:00|475.4|473|471.76|469.36|477.31|474.91|471.13|468.73|0
1656357000000|2022-06-27 19:10:00|472.07|469.67|467.82|465.42|472.23|469.83|467.66|465.26|0
1656357300000|2022-06-27 19:15:00|468.13|465.73|467.19|464.79|468.92|466.52|466.41|464.01|0
1656357600000|2022-06-27 19:20:00|467.35|464.95|469.23|466.83|469.86|467.46|467.03|464.63|0
1656357900000|2022-06-27 19:25:00|468.76|466.36|468.6|466.2|470.02|467.62|466.56|464.16|0
1656358200000|2022-06-27 19:30:00|468.76|466.36|471.75|469.35|471.91|469.51|468.76|466.36|0
1656358500000|2022-06-27 19:35:00|471.59|469.19|474.28|471.88|475.55|473.15|471.59|469.19|0
1656358800000|2022-06-27 19:40:00|474.6|472.2|468.44|466.04|475.23|472.83|468.44|466.04|0
1656359100000|2022-06-27 19:45:00|468.6|466.2|469.38|466.98|471.75|469.35|466.24|463.84|0
1656359400000|2022-06-27 19:50:00|469.07|466.67|475.54|473.14|477.45|475.05|469.07|466.67|0
1656359700000|2022-06-27 19:55:00|475.23|472.83|469.69|467.29|475.54|473.14|469.69|467.29|0
1656360000000|2022-06-27 20:00:00|468.28|465.88|467.96|465.56|469.53|467.13|466.39|463.99|0
1656360300000|2022-06-27 20:05:00|467.88|465.48|466.86|464.46|468.9|466.5|466.86|464.46|0
1656360600000|2022-06-27 20:10:00|467.02|464.62|467.64|465.24|468.11|465.71|466.23|463.83|0
1656360900000|2022-06-27 20:15:00|467.06|464.26|466.9|464.1|467.37|464.57|466.27|463.47|0
1656361200000|2022-06-27 20:20:00|467.06|464.26|464.13|461.33|467.21|464.41|463.74|460.94|0
1656361500000|2022-06-27 20:25:00|464.21|461.41|465.46|462.66|465.46|462.66|463.74|460.94|0
1656361800000|2022-06-27 20:30:00|465.3|462.5|465.46|462.66|465.77|462.97|464.83|462.03|0
1656362100000|2022-06-27 20:35:00|465.62|462.82|465.14|462.34|465.62|462.82|464.36|461.56|0
1656362400000|2022-06-27 20:40:00|465.3|462.5|465.46|462.66|465.77|462.97|464.99|462.19|0
1656362700000|2022-06-27 20:45:00|465.3|462.5|464.59|461.79|465.3|462.5|464.2|461.4|0
1656363000000|2022-06-27 20:50:00|464.51|461.71|464.82|462.02|465.14|462.34|464.04|461.24|0
1656363300000|2022-06-27 20:55:00|464.98|462.18|464.75|461.95|465.14|462.34|464.51|461.71|0
1656363600000|2022-06-27 21:00:00|464.96|462.16|464.39|461.59|464.96|462.16|464.39|461.59|0
1656363900000|2022-06-27 21:05:00|464.27|461.47|464.18|461.38|464.39|461.59|464.13|461.33|0
1656364200000|2022-06-27 21:10:00|464.25|461.45|464.22|461.42|464.25|461.45|464.09|461.29|0
1656364500000|2022-06-27 21:15:00|464.27|461.47|464.29|461.49|464.29|461.49|464.06|461.26|0
1656364800000|2022-06-27 21:20:00|464.26|461.46|464.38|461.58|464.47|461.67|464.26|461.46|0
1656365100000|2022-06-27 21:25:00|464.43|461.63|464.4|461.6|464.51|461.71|464.4|461.6|0
1656365400000|2022-06-27 21:30:00|464.42|461.62|464.47|461.67|464.58|461.78|464.4|461.6|0
1656365700000|2022-06-27 21:35:00|464.53|461.73|465.11|462.31|465.11|462.31|464.53|461.73|0
1656366000000|2022-06-27 21:40:00|465.06|462.26|465.7|462.9|465.7|462.9|465.06|462.26|0
1656366300000|2022-06-27 21:45:00|465.65|462.85|465.26|462.46|465.7|462.9|465.26|462.46|0
1656366600000|2022-06-27 21:50:00|465.24|462.44|465.24|462.44|465.49|462.69|465.11|462.31|0
1656366900000|2022-06-27 21:55:00|465.21|462.41|465.05|462.25|465.24|462.44|464.73|461.93|0
1656367200000|2022-06-27 22:00:00|463.79|460.99|466.77|463.97|467|464.2|463.63|460.83|0
1656367500000|2022-06-27 22:05:00|466.68|463.88|466.29|463.49|467|464.2|466.21|463.41|0
1656367800000|2022-06-27 22:10:00|466.21|463.41|466.52|463.72|467.31|464.51|465.74|462.94|0
1656368100000|2022-06-27 22:15:00|466.29|463.49|467.15|464.35|467.15|464.35|466.21|463.41|0
1656368400000|2022-06-27 22:20:00|466.99|464.19|467.15|464.35|467.46|464.66|466.84|464.04|0
1656368700000|2022-06-27 22:25:00|467.23|464.43|466.68|463.88|467.31|464.51|466.36|463.56|0
1656369000000|2022-06-27 22:30:00|466.76|463.96|466.67|463.87|467.15|464.35|466.52|463.72|0
1656369300000|2022-06-27 22:35:00|466.6|463.8|466.83|464.03|466.91|464.11|466.36|463.56|0
1656369600000|2022-06-27 22:40:00|466.67|463.87|466.67|463.87|466.99|464.19|466.67|463.87|0
1656369900000|2022-06-27 22:45:00|466.51|463.71|466.04|463.24|466.51|463.71|465.57|462.77|0
1656370200000|2022-06-27 22:50:00|466.12|463.32|465.72|462.92|466.2|463.4|465.57|462.77|0
1656370500000|2022-06-27 22:55:00|465.65|462.85|465.72|462.92|465.72|462.92|465.41|462.61|0
1656370800000|2022-06-27 23:00:00|465.57|462.77|464.62|461.82|465.88|463.08|464.23|461.43|0
1656371100000|2022-06-27 23:05:00|464.78|461.98|464.31|461.51|464.78|461.98|464.31|461.51|0
1656371400000|2022-06-27 23:10:00|464.15|461.35|464.23|461.43|464.78|461.98|463.52|460.72|0
1656371700000|2022-06-27 23:15:00|464.15|461.35|464.3|461.5|464.93|462.13|464.15|461.35|0
1656372000000|2022-06-27 23:20:00|464.23|461.43|464.46|461.66|464.62|461.82|464.15|461.35|0
1656372300000|2022-06-27 23:25:00|464.38|461.58|464.3|461.5|464.62|461.82|464.14|461.34|0
1656372600000|2022-06-27 23:30:00|464.23|461.43|464.77|461.97|464.77|461.97|464.23|461.43|0
1656372900000|2022-06-27 23:35:00|464.85|462.05|464.92|462.12|465.08|462.28|464.77|461.97|0
1656373200000|2022-06-27 23:40:00|465.01|462.21|465.55|462.75|465.55|462.75|464.92|462.12|0
1656373500000|2022-06-27 23:45:00|465.39|462.59|464.45|461.65|465.39|462.59|464.45|461.65|0
1656373800000|2022-06-27 23:50:00|464.61|461.81|466.33|463.53|466.33|463.53|464.53|461.73|0
1656374100000|2022-06-27 23:55:00|466.49|463.69|464.76|461.96|466.49|463.69|464.76|461.96|0
1656374400000|2022-06-28 00:00:00|464.92|462.12|461.79|458.99|465.07|462.27|460.54|457.74|0
1656374700000|2022-06-28 00:05:00|461.63|458.83|460.62|457.82|462.18|459.38|460.07|457.27|0
1656375000000|2022-06-28 00:10:00|460.69|457.89|461.16|458.36|461.24|458.44|459.91|457.11|0
1656375300000|2022-06-28 00:15:00|461|458.2|461.16|458.36|461.16|458.36|460.38|457.58|0
1656375600000|2022-06-28 00:20:00|461.31|458.51|462.09|459.29|462.49|459.69|461.31|458.51|0
1656375900000|2022-06-28 00:25:00|461.86|459.06|461.78|458.98|462.25|459.45|461.62|458.82|0
1656376200000|2022-06-28 00:30:00|461.86|459.06|461.31|458.51|461.93|459.13|461.31|458.51|0
1656376500000|2022-06-28 00:35:00|461.46|458.66|461.93|459.13|462.09|459.29|461.31|458.51|0
1656376800000|2022-06-28 00:40:00|461.85|459.05|461.77|458.97|462.09|459.29|461.46|458.66|0
1656377100000|2022-06-28 00:45:00|461.85|459.05|462.71|459.91|463.18|460.38|461.77|458.97|0
1656377400000|2022-06-28 00:50:00|462.55|459.75|463.8|461|464.67|461.87|462.55|459.75|0
1656377700000|2022-06-28 00:55:00|463.88|461.08|462.86|460.06|463.96|461.16|462.86|460.06|0
1656378000000|2022-06-28 01:00:00|463.02|460.22|462.7|459.9|463.17|460.37|462.55|459.75|0
1656378300000|2022-06-28 01:05:00|462.55|459.75|462.78|459.98|463.25|460.45|462.39|459.59|0
1656378600000|2022-06-28 01:10:00|462.7|459.9|461.92|459.12|463.09|460.29|461.76|458.96|0
1656378900000|2022-06-28 01:15:00|461.76|458.96|461.6|458.8|462.54|459.74|461.6|458.8|0
1656379200000|2022-06-28 01:20:00|461.76|458.96|463.32|460.52|463.32|460.52|461.6|458.8|0
1656379500000|2022-06-28 01:25:00|463.25|460.45|465.36|462.56|465.98|463.18|462.85|460.05|0
1656379800000|2022-06-28 01:30:00|465.2|462.4|465.67|462.87|466.46|463.66|464.26|461.46|0
1656380100000|2022-06-28 01:35:00|465.59|462.79|464.81|462.01|466.14|463.34|464.18|461.38|0
1656380400000|2022-06-28 01:40:00|464.73|461.93|465.82|463.02|465.82|463.02|464.25|461.45|0
1656380700000|2022-06-28 01:45:00|465.98|463.18|470.07|467.27|470.23|467.43|465.82|463.02|0
1656381000000|2022-06-28 01:50:00|470.23|467.43|471.81|469.01|472.13|469.33|469.28|466.48|0
1656381300000|2022-06-28 01:55:00|472.13|469.33|473.87|471.07|474.66|471.86|471.49|468.69|0
1656381600000|2022-06-28 02:00:00|473.71|470.91|472.12|469.32|473.71|470.91|471.49|468.69|0
1656381900000|2022-06-28 02:05:00|471.96|469.16|470.07|467.27|471.96|469.16|469.91|467.11|0
1656382200000|2022-06-28 02:10:00|470.06|467.26|471.49|468.69|471.65|468.85|469.91|467.11|0
1656382500000|2022-06-28 02:15:00|471.64|468.84|471.72|468.92|471.8|469|470.38|467.58|0
1656382800000|2022-06-28 02:20:00|471.64|468.84|473.78|470.98|474.97|472.17|471.64|468.84|0
1656383100000|2022-06-28 02:25:00|473.94|471.14|478.08|475.28|479.92|477.12|472.91|470.11|0
1656383400000|2022-06-28 02:30:00|478.48|475.68|476.88|474.08|479.27|476.47|476.88|474.08|0
1656383700000|2022-06-28 02:35:00|476.72|473.92|476.56|473.76|477.52|474.72|476.08|473.28|0
1656384000000|2022-06-28 02:40:00|476.4|473.6|477.03|474.23|477.6|474.8|476.08|473.28|0
1656384300000|2022-06-28 02:45:00|476.96|474.16|475.76|472.96|477.99|475.19|475.44|472.64|0
1656384600000|2022-06-28 02:50:00|475.92|473.12|475.12|472.32|475.92|473.12|474.33|471.53|0
1656384900000|2022-06-28 02:55:00|475.28|472.48|474.72|471.92|475.36|472.56|474.17|471.37|0
1656385200000|2022-06-28 03:00:00|474.32|471.52|474.48|471.68|475.2|472.4|474.32|471.52|0
1656385500000|2022-06-28 03:05:00|474.64|471.84|472.02|469.22|474.8|472|471.31|468.51|0
1656385800000|2022-06-28 03:10:00|472.18|469.38|473.21|470.41|473.37|470.57|472.1|469.3|0
1656386100000|2022-06-28 03:15:00|473.29|470.49|473.13|470.33|474.16|471.36|472.73|469.93|0
1656386400000|2022-06-28 03:20:00|473.21|470.41|473.84|471.04|474.63|471.83|473.21|470.41|0
1656386700000|2022-06-28 03:25:00|473.68|470.88|471.14|468.34|473.68|470.88|470.67|467.87|0
1656387000000|2022-06-28 03:30:00|470.83|468.03|470.98|468.18|471.14|468.34|469.49|466.69|0
1656387300000|2022-06-28 03:35:00|471.07|468.27|471.61|468.81|471.77|468.97|470.59|467.79|0
1656387600000|2022-06-28 03:40:00|471.54|468.74|471.14|468.34|471.61|468.81|470.82|468.02|0
1656387900000|2022-06-28 03:45:00|470.98|468.18|470.35|467.55|471.14|468.34|469.87|467.07|0
1656388200000|2022-06-28 03:50:00|470.27|467.47|471.29|468.49|471.93|469.13|470.03|467.23|0
1656388500000|2022-06-28 03:55:00|471.45|468.65|470.98|468.18|472.01|469.21|470.98|468.18|0
1656388800000|2022-06-28 04:00:00|470.97|468.17|469.79|466.99|471.29|468.49|469.79|466.99|0
1656389100000|2022-06-28 04:05:00|469.71|466.91|470.34|467.54|470.81|468.01|469.55|466.75|0
1656389400000|2022-06-28 04:10:00|470.5|467.7|470.5|467.7|470.97|468.17|470.34|467.54|0
1656389700000|2022-06-28 04:15:00|470.58|467.78|473.19|470.39|473.34|470.54|470.58|467.78|0
1656390000000|2022-06-28 04:20:00|473.11|470.31|472.55|469.75|473.5|470.7|472.39|469.59|0
1656390300000|2022-06-28 04:25:00|472.63|469.83|472.07|469.27|473.18|470.38|471.91|469.11|0
1656390600000|2022-06-28 04:30:00|472|469.2|469.23|466.43|472.07|469.27|469.23|466.43|0
1656390900000|2022-06-28 04:35:00|469.15|466.35|469.07|466.27|469.22|466.42|468.44|465.64|0
1656391200000|2022-06-28 04:40:00|468.91|466.11|470.01|467.21|470.33|467.53|468.75|465.95|0
1656391500000|2022-06-28 04:45:00|469.94|467.14|470.01|467.21|470.64|467.84|469.78|466.98|0
1656391800000|2022-06-28 04:50:00|470.17|467.37|471.2|468.4|471.67|468.87|470.01|467.21|0
1656392100000|2022-06-28 04:55:00|471.11|468.31|471.11|468.31|471.75|468.95|471.04|468.24|0
1656392400000|2022-06-28 05:00:00|471.04|468.24|470.32|467.52|471.19|468.39|468.59|465.79|0
1656392700000|2022-06-28 05:05:00|470.48|467.68|468.82|466.02|471.11|468.31|468.51|465.71|0
1656393000000|2022-06-28 05:10:00|468.74|465.94|468.9|466.1|469.53|466.73|468.42|465.62|0
1656393300000|2022-06-28 05:15:00|468.82|466.02|469.37|466.57|469.68|466.88|468.74|465.94|0
1656393600000|2022-06-28 05:20:00|469.45|466.65|469.76|466.96|470.24|467.44|469.21|466.41|0
1656393900000|2022-06-28 05:25:00|470|467.2|469.68|466.88|470.63|467.83|468.89|466.09|0
1656394200000|2022-06-28 05:30:00|469.36|466.56|468.42|465.62|469.84|467.04|468.42|465.62|0
1656394500000|2022-06-28 05:35:00|468.57|465.77|466.84|464.04|468.57|465.77|465.9|463.1|0
1656394800000|2022-06-28 05:40:00|466.76|463.96|467.62|464.82|468.1|465.3|466.37|463.57|0
1656395100000|2022-06-28 05:45:00|467.31|464.51|467.15|464.35|468.1|465.3|466.68|463.88|0
1656395400000|2022-06-28 05:50:00|467.31|464.51|467.62|464.82|467.94|465.14|466.84|464.04|0
1656395700000|2022-06-28 05:55:00|467.55|464.75|467.3|464.5|467.62|464.82|466.36|463.56|0
1656396000000|2022-06-28 06:00:00|466.68|463.88|463.85|461.05|466.99|464.19|463.85|461.05|0
1656396300000|2022-06-28 06:05:00|464.32|461.52|459.32|456.52|464.79|461.99|458.85|456.05|0
1656396600000|2022-06-28 06:10:00|459.47|456.67|458.11|455.31|459.63|456.83|454.66|451.86|0
1656396900000|2022-06-28 06:15:00|458.27|455.47|457.8|455|458.81|456.01|456.1|453.3|0
1656397200000|2022-06-28 06:20:00|457.95|455.15|457.8|455|458.26|455.46|456.87|454.07|0
1656397500000|2022-06-28 06:25:00|457.88|455.08|457.18|454.38|458.11|455.31|457.02|454.22|0
1656397800000|2022-06-28 06:30:00|457.02|454.22|458.49|455.69|459.03|456.23|456.87|454.07|0
1656398100000|2022-06-28 06:35:00|458.41|455.61|458.88|456.08|460.27|457.47|458.34|455.54|0
1656398400000|2022-06-28 06:40:00|459.19|456.39|457.64|454.84|459.34|456.54|457.17|454.37|0
1656398700000|2022-06-28 06:45:00|457.87|455.07|457.79|454.99|458.41|455.61|457.02|454.22|0
1656399000000|2022-06-28 06:50:00|457.63|454.83|458.33|455.53|458.95|456.15|457.48|454.68|0
1656399300000|2022-06-28 06:55:00|458.41|455.61|459.33|456.53|459.8|457|458.33|455.53|0
1656399600000|2022-06-28 07:00:00|459.42|456.62|457.24|454.44|459.42|456.62|455.93|453.13|0
1656399900000|2022-06-28 07:05:00|457.04|454.64|456.07|453.67|458.66|456.26|455.37|452.97|0
1656400200000|2022-06-28 07:10:00|456.29|453.89|450.37|447.97|456.29|453.89|448.91|446.51|0
1656400500000|2022-06-28 07:15:00|450.6|448.2|453.82|451.42|453.82|451.42|450.14|447.74|0
1656400800000|2022-06-28 07:20:00|453.67|451.27|455.75|453.35|457.3|454.9|453.29|450.89|0
1656401100000|2022-06-28 07:25:00|455.83|453.43|460.01|457.61|460.63|458.23|455.67|453.27|0
1656401400000|2022-06-28 07:30:00|459.93|457.53|461.43|459.03|462.96|460.56|459.93|457.53|0
1656401700000|2022-06-28 07:35:00|461.74|459.34|462.99|460.59|462.99|460.59|459.64|457.24|0
1656402000000|2022-06-28 07:40:00|462.52|460.12|462.99|460.59|463.23|460.83|461.51|459.11|0
1656402300000|2022-06-28 07:45:00|463.07|460.67|464.95|462.55|465.96|463.56|461.66|459.26|0
1656402600000|2022-06-28 07:50:00|464.71|462.31|461.58|459.18|465.18|462.78|460.72|458.32|0
1656402900000|2022-06-28 07:55:00|461.5|459.1|460.33|457.93|462.05|459.65|460.17|457.77|0
1656403200000|2022-06-28 08:00:00|460.26|457.86|458|455.6|460.95|458.55|457.84|455.44|0
1656403500000|2022-06-28 08:05:00|458.15|455.75|459.08|456.68|459.08|456.68|456.6|454.2|0
1656403800000|2022-06-28 08:10:00|458.85|456.45|459.08|456.68|459.39|456.99|458.46|456.06|0
1656404100000|2022-06-28 08:15:00|459.16|456.76|458.92|456.52|459.55|457.15|457.84|455.44|0
1656404400000|2022-06-28 08:20:00|458.77|456.37|458.34|455.94|459.12|456.72|456.83|454.43|0
1656404700000|2022-06-28 08:25:00|458.11|455.71|457.41|455.01|458.42|456.02|457.1|454.7|0
1656405000000|2022-06-28 08:30:00|457.33|454.93|458.96|456.56|458.96|456.56|457.25|454.85|0
1656405300000|2022-06-28 08:35:00|459.27|456.87|456.32|453.92|459.27|456.87|456.17|453.77|0
1656405600000|2022-06-28 08:40:00|456.48|454.08|458.18|455.78|458.33|455.93|456.48|454.08|0
1656405900000|2022-06-28 08:45:00|458.33|455.93|457.87|455.47|458.8|456.4|457.25|454.85|0
1656406200000|2022-06-28 08:50:00|457.95|455.55|456.63|454.23|457.95|455.55|456.63|454.23|0
1656406500000|2022-06-28 08:55:00|456.47|454.07|454.62|452.22|456.71|454.31|454.46|452.06|0
1656406800000|2022-06-28 09:00:00|454.93|452.53|454.77|452.37|455.47|453.07|454.31|451.91|0
1656407100000|2022-06-28 09:05:00|455|452.6|454|451.6|455|452.6|453.69|451.29|0
1656407400000|2022-06-28 09:10:00|453.84|451.44|452.76|450.36|453.84|451.44|452.3|449.9|0
1656407700000|2022-06-28 09:15:00|452.46|450.06|455.38|452.98|455.38|452.98|452.46|450.06|0
1656408000000|2022-06-28 09:20:00|455.07|452.67|455|452.6|455.38|452.98|453.92|451.52|0
1656408300000|2022-06-28 09:25:00|454.92|452.52|454.14|451.74|455.07|452.67|453.61|451.21|0
1656408600000|2022-06-28 09:30:00|454.22|451.82|456.46|454.06|456.77|454.37|453.83|451.43|0
1656408900000|2022-06-28 09:35:00|456.3|453.9|457.69|455.29|458.32|455.92|455.99|453.59|0
1656409200000|2022-06-28 09:40:00|457.62|455.22|458.62|456.22|458.93|456.53|457.46|455.06|0
1656409500000|2022-06-28 09:45:00|458.55|456.15|458.47|456.07|459.09|456.69|457.38|454.98|0
1656409800000|2022-06-28 09:50:00|458.31|455.91|457.22|454.82|458.31|455.91|455.91|453.51|0
1656410100000|2022-06-28 09:55:00|457.3|454.9|458.39|455.99|458.93|456.53|456.6|454.2|0
1656410400000|2022-06-28 10:00:00|458.46|456.06|458.08|455.68|458.54|456.14|456.91|454.51|0
1656410700000|2022-06-28 10:05:00|458.15|455.75|458.77|456.37|459|456.6|457.45|455.05|0
1656411000000|2022-06-28 10:10:00|459.39|456.99|459.16|456.76|459.54|457.14|458.3|455.9|0
1656411300000|2022-06-28 10:15:00|459.08|456.68|458.61|456.21|459.23|456.83|458.3|455.9|0
1656411600000|2022-06-28 10:20:00|458.69|456.29|457.21|454.81|458.77|456.37|456.75|454.35|0
1656411900000|2022-06-28 10:25:00|457.52|455.12|457.14|454.74|457.91|455.51|456.9|454.5|0
1656412200000|2022-06-28 10:30:00|457.29|454.89|455.59|453.19|457.37|454.97|455.51|453.11|0
1656412500000|2022-06-28 10:35:00|455.66|453.26|456.13|453.73|456.59|454.19|455.66|453.26|0
1656412800000|2022-06-28 10:40:00|455.97|453.57|456.82|454.42|457.67|455.27|455.66|453.26|0
1656413100000|2022-06-28 10:45:00|456.9|454.5|456.9|454.5|457.52|455.12|456.12|453.72|0
1656413400000|2022-06-28 10:50:00|456.98|454.58|455.66|453.26|457.36|454.96|455.66|453.26|0
1656413700000|2022-06-28 10:55:00|455.58|453.18|454.96|452.56|456.27|453.87|454.35|451.95|0
1656414000000|2022-06-28 11:00:00|455.12|452.72|456.43|454.03|457.05|454.65|454.88|452.48|0
1656414300000|2022-06-28 11:05:00|456.73|454.33|454.72|452.32|456.97|454.57|454.72|452.32|0
1656414600000|2022-06-28 11:10:00|454.57|452.17|454.72|452.32|455.5|453.1|454.41|452.01|0
1656414900000|2022-06-28 11:15:00|455.03|452.63|455.03|452.63|455.34|452.94|454.72|452.32|0
1656415200000|2022-06-28 11:20:00|454.88|452.48|454.87|452.47|455.49|453.09|454.65|452.25|0
1656415500000|2022-06-28 11:25:00|455.03|452.63|453.26|450.86|455.73|453.33|453.18|450.78|0
1656415800000|2022-06-28 11:30:00|453.33|450.93|453.94|451.54|454.18|451.78|453.33|450.93|0
1656416100000|2022-06-28 11:35:00|454.1|451.7|454.79|452.39|455.18|452.78|453.79|451.39|0
1656416400000|2022-06-28 11:40:00|454.87|452.47|453.94|451.54|455.18|452.78|453.87|451.47|0
1656416700000|2022-06-28 11:45:00|454.1|451.7|454.56|452.16|454.71|452.31|453.94|451.54|0
1656417000000|2022-06-28 11:50:00|454.64|452.24|455.25|452.85|455.94|453.54|454.56|452.16|0
1656417300000|2022-06-28 11:55:00|455.33|452.93|454.86|452.46|456.41|454.01|454.71|452.31|0
1656417600000|2022-06-28 12:00:00|455.02|452.62|454.7|452.3|455.79|453.39|454.24|451.84|0
1656417900000|2022-06-28 12:05:00|454.86|452.46|455.63|453.23|456.09|453.69|454.55|452.15|0
1656418200000|2022-06-28 12:10:00|455.56|453.16|456.09|453.69|456.87|454.47|455.48|453.08|0
1656418500000|2022-06-28 12:15:00|456.4|454|458.41|456.01|458.88|456.48|455.4|453|0
1656418800000|2022-06-28 12:20:00|458.57|456.17|459.65|457.25|461.36|458.96|458.1|455.7|0
1656419100000|2022-06-28 12:25:00|459.81|457.41|463.23|460.83|463.55|461.15|459.65|457.25|0
1656419400000|2022-06-28 12:30:00|463.08|460.68|464.64|462.24|464.95|462.55|461.36|458.96|0
1656419700000|2022-06-28 12:35:00|464.48|462.08|462.14|459.74|464.64|462.24|461.83|459.43|0
1656420000000|2022-06-28 12:40:00|461.98|459.58|461.05|458.65|461.98|459.58|459.8|457.4|0
1656420300000|2022-06-28 12:45:00|460.89|458.49|460.42|458.02|460.89|458.49|459.96|457.56|0
1656420600000|2022-06-28 12:50:00|460.27|457.87|459.8|457.4|461.04|458.64|459.18|456.78|0
1656420900000|2022-06-28 12:55:00|459.95|457.55|459.33|456.93|459.95|457.55|458.86|456.46|0
1656421200000|2022-06-28 13:00:00|459.17|456.77|458.55|456.15|459.17|456.77|457.93|455.53|0
1656421500000|2022-06-28 13:05:00|458.4|456|457.77|455.37|458.4|456|457.16|454.76|0
1656421800000|2022-06-28 13:10:00|457.62|455.22|459.17|456.77|459.79|457.39|457.46|455.06|0
1656422100000|2022-06-28 13:15:00|459.32|456.92|458.08|455.68|459.32|456.92|457.93|455.53|0
1656422400000|2022-06-28 13:20:00|457.93|455.53|458.54|456.14|458.85|456.45|457.31|454.91|0
1656422700000|2022-06-28 13:25:00|458.39|455.99|458.54|456.14|459.71|457.31|457.46|455.06|0
1656423000000|2022-06-28 13:30:00|459.32|456.92|444.87|442.47|459.32|456.92|443.2|440.8|0
1656423300000|2022-06-28 13:35:00|444.41|442.01|441.7|439.3|446.16|443.76|439.88|437.48|0
1656423600000|2022-06-28 13:40:00|442.31|439.91|442.92|440.52|445.35|442.95|441.1|438.7|0
1656423900000|2022-06-28 13:45:00|442.16|439.76|442.15|439.75|447.19|444.79|441.85|439.45|0
1656424200000|2022-06-28 13:50:00|441.85|439.45|443.26|440.86|443.98|441.58|441.7|439.3|0
1656424500000|2022-06-28 13:55:00|443.41|441.01|447.6|445.2|449.82|447.42|442.95|440.55|0
1656424800000|2022-06-28 14:00:00|447.91|445.51|453.2|450.8|454.43|452.03|445.69|443.29|0
1656425100000|2022-06-28 14:05:00|453.66|451.26|457.36|454.96|459.54|457.14|452.97|450.57|0
1656425400000|2022-06-28 14:10:00|457.67|455.27|454.26|451.86|457.67|455.27|453.79|451.39|0
1656425700000|2022-06-28 14:15:00|454.57|452.17|457.52|455.12|457.52|455.12|453.72|451.32|0
1656426000000|2022-06-28 14:20:00|457.83|455.43|459.85|457.45|462.12|459.72|456.58|454.18|0
1656426300000|2022-06-28 14:25:00|460.01|457.61|461.91|459.51|462.06|459.66|458.29|455.89|0
1656426600000|2022-06-28 14:30:00|462.85|460.45|468.98|466.58|468.98|466.58|461.75|459.35|0
1656426900000|2022-06-28 14:35:00|469.45|467.05|465.06|462.66|469.61|467.21|464.43|462.03|0
1656427200000|2022-06-28 14:40:00|465.22|462.82|464.9|462.5|469.63|467.23|464.59|462.19|0
1656427500000|2022-06-28 14:45:00|465.37|462.97|471.05|468.65|472.79|470.39|465.37|462.97|0
1656427800000|2022-06-28 14:50:00|470.73|468.33|472|469.6|473.9|471.5|469.63|467.23|0
1656428100000|2022-06-28 14:55:00|471.84|469.44|467.26|464.86|472.16|469.76|467.26|464.86|0
1656428400000|2022-06-28 15:00:00|467.41|465.01|468.04|465.64|470.57|468.17|466.31|463.91|0
1656428700000|2022-06-28 15:05:00|467.73|465.33|469.93|467.53|471.04|468.64|467.25|464.85|0
1656429000000|2022-06-28 15:10:00|469.46|467.06|468.2|465.8|470.88|468.48|467.56|465.16|0
1656429300000|2022-06-28 15:15:00|468.36|465.96|474.68|472.28|475|472.6|468.04|465.64|0
1656429600000|2022-06-28 15:20:00|474.53|472.13|480.91|478.51|480.91|478.51|473.89|471.49|0
1656429900000|2022-06-28 15:25:00|480.75|478.35|487.03|484.63|487.46|485.06|480.27|477.87|0
1656430200000|2022-06-28 15:30:00|487.51|485.11|483.37|480.97|487.51|485.11|482.89|480.49|0
1656430500000|2022-06-28 15:35:00|483.53|481.13|489.68|487.28|489.84|487.44|483.05|480.65|0
1656430800000|2022-06-28 15:40:00|488.71|486.31|493.59|491.19|494.24|491.84|488.71|486.31|0
1656431100000|2022-06-28 15:45:00|493.43|491.03|492.86|490.46|494.65|492.25|491.14|488.74|0
1656431400000|2022-06-28 15:50:00|493.18|490.78|496.6|494.2|497.09|494.69|492.69|490.29|0
1656431700000|2022-06-28 15:55:00|496.85|494.45|497.42|495.02|499.65|497.25|494.96|492.56|0
1656432000000|2022-06-28 16:00:00|497.75|495.35|501.86|499.46|502.19|499.79|496.43|494.03|0
1656432300000|2022-06-28 16:05:00|501.69|499.29|497.54|495.14|501.98|499.58|497.38|494.98|0
1656432600000|2022-06-28 16:10:00|498.36|495.96|497.05|494.65|498.36|495.96|494.27|491.87|0
1656432900000|2022-06-28 16:15:00|497.54|495.14|497.54|495.14|502.14|499.74|497.54|495.14|0
1656433200000|2022-06-28 16:20:00|498.19|495.79|495.61|493.21|498.52|496.12|494.95|492.55|0
1656433500000|2022-06-28 16:25:00|495.93|493.53|492.67|490.27|496.1|493.7|492.67|490.27|0
1656433800000|2022-06-28 16:30:00|492.18|489.78|497.9|495.5|497.9|495.5|492.18|489.78|0
1656434100000|2022-06-28 16:35:00|498.23|495.83|493.8|491.4|498.23|495.83|492.99|490.59|0
1656434400000|2022-06-28 16:40:00|493.48|491.08|491.5|489.1|494.13|491.73|491.01|488.61|0
1656434700000|2022-06-28 16:45:00|491.33|488.93|493.12|490.72|493.61|491.21|490.2|487.8|0
1656435000000|2022-06-28 16:50:00|492.96|490.56|495.83|493.43|495.83|493.43|492.23|489.83|0
1656435300000|2022-06-28 16:55:00|495.66|493.26|493.69|491.29|495.83|493.43|492.55|490.15|0
1656435600000|2022-06-28 17:00:00|494.02|491.62|496.81|494.41|498.94|496.54|493.69|491.29|0
1656435900000|2022-06-28 17:05:00|496.15|493.75|503.57|501.17|503.57|501.17|496.15|493.75|0
1656436200000|2022-06-28 17:10:00|503.9|501.5|505.36|502.96|506.03|503.63|502.08|499.68|0
1656436500000|2022-06-28 17:15:00|505.53|503.13|503.77|501.37|505.53|503.13|501.78|499.38|0
1656436800000|2022-06-28 17:20:00|504.1|501.7|502.71|500.31|506.26|503.86|502.11|499.71|0
1656437100000|2022-06-28 17:25:00|502.87|500.47|500.39|497.99|505.36|502.96|499.57|497.17|0
1656437400000|2022-06-28 17:30:00|500.72|498.32|502.71|500.31|502.71|500.31|499.24|496.84|0
1656437700000|2022-06-28 17:35:00|502.87|500.47|504.86|502.46|506.35|503.95|502.54|500.14|0
1656438000000|2022-06-28 17:40:00|505.35|502.95|503.53|501.13|506.02|503.62|502.13|499.73|0
1656438300000|2022-06-28 17:45:00|503.7|501.3|503.03|500.63|504.19|501.79|501.54|499.14|0
1656438600000|2022-06-28 17:50:00|502.87|500.47|503.78|501.38|503.86|501.46|501.05|498.65|0
1656438900000|2022-06-28 17:55:00|503.86|501.46|503.69|501.29|504.52|502.12|502.04|499.64|0
1656439200000|2022-06-28 18:00:00|504.68|502.28|503.85|501.45|504.68|502.28|498.9|496.5|0
1656439500000|2022-06-28 18:05:00|504.35|501.95|507.01|504.61|507.51|505.11|503.36|500.96|0
1656439800000|2022-06-28 18:10:00|507.17|504.77|510.34|507.94|511|508.6|506.17|503.77|0
1656440100000|2022-06-28 18:15:00|510.5|508.1|512.68|510.28|512.84|510.44|509.33|506.93|0
1656440400000|2022-06-28 18:20:00|512.84|510.44|514.3|511.42|514.7|511.82|511.74|508.86|0
1656440700000|2022-06-28 18:25:00|514.46|511.58|512.62|509.74|514.8|511.92|512.29|509.41|0
1656441000000|2022-06-28 18:30:00|513.29|510.41|516.64|513.76|516.81|513.93|513.29|510.41|0
1656441300000|2022-06-28 18:35:00|516.81|513.93|518.99|516.11|519.16|516.28|516.64|513.76|0
1656441600000|2022-06-28 18:40:00|519.16|516.28|517.59|514.71|520.17|517.29|517.42|514.54|0
1656441900000|2022-06-28 18:45:00|517.42|514.54|511.48|508.6|517.93|515.05|511.32|508.44|0
1656442200000|2022-06-28 18:50:00|511.65|508.77|512.82|509.94|514.16|511.28|511.32|508.44|0
1656442500000|2022-06-28 18:55:00|512.65|509.77|514.49|511.61|515|512.12|511.65|508.77|0
1656442800000|2022-06-28 19:00:00|514.83|511.95|518.02|515.14|518.19|515.31|512.15|509.27|0
1656443100000|2022-06-28 19:05:00|517.85|514.97|517.85|514.97|519.53|516.65|517.01|514.13|0
1656443400000|2022-06-28 19:10:00|517.68|514.8|516.41|513.53|519.53|516.65|515.33|512.45|0
1656443700000|2022-06-28 19:15:00|516.25|513.37|514.56|511.68|517.93|515.05|514.06|511.18|0
1656444000000|2022-06-28 19:20:00|514.73|511.85|511.55|508.67|516.75|513.87|511.21|508.33|0
1656444300000|2022-06-28 19:25:00|511.04|508.16|512.17|509.77|515.45|513.05|511.04|508.16|0
1656444600000|2022-06-28 19:30:00|513.17|510.77|514.01|511.61|514.52|512.12|510.65|508.25|0
1656444900000|2022-06-28 19:35:00|513.68|511.28|512.92|510.52|515.95|513.55|512.33|509.93|0
1656445200000|2022-06-28 19:40:00|512.75|510.35|515.78|513.38|517.13|514.73|512.08|509.68|0
1656445500000|2022-06-28 19:45:00|515.95|513.55|516.28|513.88|518.31|515.91|514.43|512.03|0
1656445800000|2022-06-28 19:50:00|515.95|513.55|514.18|511.78|519.32|516.92|514.09|511.69|0
1656446100000|2022-06-28 19:55:00|514.09|511.69|517.93|515.53|518.94|516.54|514.09|511.69|0
1656446400000|2022-06-28 20:00:00|518.1|515.7|518.77|516.37|520.13|517.73|516.07|513.67|0
1656446700000|2022-06-28 20:05:00|518.6|516.2|519.45|517.05|519.79|517.39|518.6|516.2|0
1656447000000|2022-06-28 20:10:00|519.28|516.88|518.09|515.69|519.28|516.88|517.25|514.85|0
1656447300000|2022-06-28 20:15:00|518.12|515.32|517.7|514.9|519.14|516.34|517.62|514.82|0
1656447600000|2022-06-28 20:20:00|517.45|514.65|515.76|512.96|517.79|514.99|515.59|512.79|0
1656447900000|2022-06-28 20:25:00|515.85|513.05|516.26|513.46|517.28|514.48|515.85|513.05|0
1656448200000|2022-06-28 20:30:00|516.6|513.8|516.26|513.46|516.6|513.8|516.1|513.3|0
1656448500000|2022-06-28 20:35:00|516.43|513.63|516.85|514.05|517.53|514.73|516.35|513.55|0
1656448800000|2022-06-28 20:40:00|516.68|513.88|517.52|514.72|517.52|514.72|516.68|513.88|0
1656449100000|2022-06-28 20:45:00|517.36|514.56|518.53|515.73|519.04|516.24|517.19|514.39|0
1656449400000|2022-06-28 20:50:00|518.7|515.9|517.94|515.14|518.87|516.07|517.86|515.06|0
1656449700000|2022-06-28 20:55:00|518.03|515.23|516.76|513.96|518.03|515.23|516.34|513.54|0
1656450000000|2022-06-28 21:00:00|516.88|514.08|517.3|514.5|517.62|514.82|516.8|514|0
1656450300000|2022-06-28 21:05:00|516.93|514.13|516.46|513.66|517.1|514.3|515.91|513.11|0
1656450600000|2022-06-28 21:10:00|516.16|513.36|516.41|513.61|516.46|513.66|516.16|513.36|0
1656450900000|2022-06-28 21:15:00|516.38|513.58|516.63|513.83|516.95|514.15|516.23|513.43|0
1656451200000|2022-06-28 21:20:00|516.75|513.95|517.09|514.29|517.3|514.5|516.65|513.85|0
1656451500000|2022-06-28 21:25:00|517.12|514.32|517.37|514.57|517.44|514.64|517.12|514.32|0
1656451800000|2022-06-28 21:30:00|517.24|514.44|517.22|514.42|517.37|514.57|517.19|514.39|0
1656452100000|2022-06-28 21:35:00|517.19|514.39|517.31|514.51|517.31|514.51|517.19|514.39|0
1656452400000|2022-06-28 21:40:00|517.22|514.42|517.31|514.51|517.31|514.51|517.19|514.39|0
1656452700000|2022-06-28 21:45:00|517.29|514.49|517.04|514.24|517.29|514.49|516.86|514.06|0
1656453000000|2022-06-28 21:50:00|517.16|514.36|517.36|514.56|517.36|514.56|516.84|514.04|0
1656453300000|2022-06-28 21:55:00|517.38|514.58|516.81|514.01|517.53|514.73|516.74|513.94|0
1656453600000|2022-06-28 22:00:00|516.74|513.94|516.74|513.94|517.84|515.04|516.66|513.86|0
1656453900000|2022-06-28 22:05:00|516.66|513.86|516.15|513.35|517.33|514.53|516.07|513.27|0
1656454200000|2022-06-28 22:10:00|516.07|513.27|516.65|513.85|516.91|514.11|515.23|512.43|0
1656454500000|2022-06-28 22:15:00|516.32|513.52|516.15|513.35|516.48|513.68|515.81|513.01|0
1656454800000|2022-06-28 22:20:00|516.06|513.26|516.4|513.6|516.99|514.19|515.98|513.18|0
1656455100000|2022-06-28 22:25:00|516.48|513.68|515.73|512.93|516.48|513.68|515.3|512.5|0
1656455400000|2022-06-28 22:30:00|515.47|512.67|515.3|512.5|515.72|512.92|515.13|512.33|0
1656455700000|2022-06-28 22:35:00|515.22|512.42|515.13|512.33|515.97|513.17|514.96|512.16|0
1656456000000|2022-06-28 22:40:00|515.3|512.5|515.46|512.66|516.06|513.26|515.3|512.5|0
1656456300000|2022-06-28 22:45:00|515.3|512.5|515.38|512.58|515.55|512.75|514.96|512.16|0
1656456600000|2022-06-28 22:50:00|515.46|512.66|514.45|511.65|515.55|512.75|514.45|511.65|0
1656456900000|2022-06-28 22:55:00|514.62|511.82|514.45|511.65|514.96|512.16|514.45|511.65|0
1656457200000|2022-06-28 23:00:00|514.62|511.82|517.48|514.68|517.82|515.02|514.54|511.74|0
1656457500000|2022-06-28 23:05:00|517.31|514.51|517.64|514.84|517.98|515.18|516.55|513.75|0
1656457800000|2022-06-28 23:10:00|517.48|514.68|517.64|514.84|517.9|515.1|516.97|514.17|0
1656458100000|2022-06-28 23:15:00|517.47|514.67|517.81|515.01|518.49|515.69|517.47|514.67|0
1656458400000|2022-06-28 23:20:00|517.73|514.93|515.96|513.16|518.15|515.35|515.28|512.48|0
1656458700000|2022-06-28 23:25:00|516.04|513.24|515.45|512.65|516.29|513.49|515.12|512.32|0
1656459000000|2022-06-28 23:30:00|515.62|512.82|515.45|512.65|515.87|513.07|515.11|512.31|0
1656459300000|2022-06-28 23:35:00|515.62|512.82|515.62|512.82|516.63|513.83|515.45|512.65|0
1656459600000|2022-06-28 23:40:00|515.61|512.81|515.11|512.31|515.95|513.15|515.11|512.31|0
1656459900000|2022-06-28 23:45:00|514.94|512.14|514.94|512.14|515.11|512.31|514.27|511.47|0
1656460200000|2022-06-28 23:50:00|515.11|512.31|516.11|513.31|516.11|513.31|514.94|512.14|0
1656460500000|2022-06-28 23:55:00|516.28|513.48|515.78|512.98|517.04|514.24|515.53|512.73|0
1656460800000|2022-06-29 00:00:00|515.94|513.14|515.86|513.06|516.79|513.99|514.77|511.97|0
1656461100000|2022-06-29 00:05:00|516.11|513.31|514.26|511.46|516.62|513.82|512.75|509.95|0
1656461400000|2022-06-29 00:10:00|514.43|511.63|515.6|512.8|515.94|513.14|513.25|510.45|0
1656461700000|2022-06-29 00:15:00|515.1|512.3|514.09|511.29|515.52|512.72|513.67|510.87|0
1656462000000|2022-06-29 00:20:00|513.84|511.04|518.13|515.33|518.8|516|513.84|511.04|0
1656462300000|2022-06-29 00:25:00|518.21|515.41|516.53|513.73|518.46|515.66|516.44|513.64|0
1656462600000|2022-06-29 00:30:00|516.44|513.64|516.94|514.14|517.28|514.48|514.76|511.96|0
1656462900000|2022-06-29 00:35:00|516.86|514.06|519.64|516.84|519.64|516.84|516.61|513.81|0
1656463200000|2022-06-29 00:40:00|519.47|516.67|520.82|518.02|520.82|518.02|518.96|516.16|0
1656463500000|2022-06-29 00:45:00|520.48|517.68|520.82|518.02|520.82|518.02|519.81|517.01|0
1656463800000|2022-06-29 00:50:00|520.74|517.94|520.82|518.02|520.82|518.02|519.81|517.01|0
1656464100000|2022-06-29 00:55:00|520.99|518.19|520.31|517.51|521.16|518.36|520.14|517.34|0
1656464400000|2022-06-29 01:00:00|520.48|517.68|518.62|515.82|520.91|518.11|518.62|515.82|0
1656464700000|2022-06-29 01:05:00|518.79|515.99|519.29|516.49|520.31|517.51|518.79|515.99|0
1656465000000|2022-06-29 01:10:00|519.46|516.66|518.79|515.99|519.97|517.17|518.79|515.99|0
1656465300000|2022-06-29 01:15:00|518.95|516.15|518.45|515.65|519.38|516.58|518.45|515.65|0
1656465600000|2022-06-29 01:20:00|518.11|515.31|518.19|515.39|519.29|516.49|517.43|514.63|0
1656465900000|2022-06-29 01:25:00|518.28|515.48|515.92|513.12|518.44|515.64|515.92|513.12|0
1656466200000|2022-06-29 01:30:00|516.08|513.28|515.91|513.11|516.59|513.79|514.49|511.69|0
1656466500000|2022-06-29 01:35:00|515.75|512.95|514.74|511.94|516.25|513.45|513.39|510.59|0
1656466800000|2022-06-29 01:40:00|514.82|512.02|516.58|513.78|517.26|514.46|514.49|511.69|0
1656467100000|2022-06-29 01:45:00|516.42|513.62|517.76|514.96|517.76|514.96|516.25|513.45|0
1656467400000|2022-06-29 01:50:00|517.93|515.13|516.84|514.04|518.1|515.3|516.41|513.61|0
1656467700000|2022-06-29 01:55:00|517|514.2|516.75|513.95|517.25|514.45|516.24|513.44|0
1656468000000|2022-06-29 02:00:00|516.58|513.78|517.76|514.96|518.43|515.63|515.57|512.77|0
1656468300000|2022-06-29 02:05:00|517.93|515.13|518.26|515.46|518.77|515.97|517.08|514.28|0
1656468600000|2022-06-29 02:10:00|518.09|515.29|516.57|513.77|518.35|515.55|516.41|513.61|0
1656468900000|2022-06-29 02:15:00|516.41|513.61|517.25|514.45|517.25|514.45|515.23|512.43|0
1656469200000|2022-06-29 02:20:00|517.41|514.61|515.73|512.93|517.58|514.78|515.39|512.59|0
1656469500000|2022-06-29 02:25:00|515.82|513.02|516.06|513.26|516.4|513.6|515.22|512.42|0
1656469800000|2022-06-29 02:30:00|516.15|513.35|515.39|512.59|516.15|513.35|515.05|512.25|0
1656470100000|2022-06-29 02:35:00|515.22|512.42|515.22|512.42|515.31|512.51|513.88|511.08|0
1656470400000|2022-06-29 02:40:00|515.31|512.51|514.55|511.75|515.81|513.01|514.04|511.24|0
1656470700000|2022-06-29 02:45:00|514.47|511.67|513.46|510.66|514.55|511.75|512.37|509.57|0
1656471000000|2022-06-29 02:50:00|513.54|510.74|513.46|510.66|513.71|510.91|513.37|510.57|0
1656471300000|2022-06-29 02:55:00|513.37|510.57|513.87|511.07|514.37|511.57|512.7|509.9|0
1656471600000|2022-06-29 03:00:00|514.13|511.33|514.54|511.74|515.21|512.41|513.37|510.57|0
1656471900000|2022-06-29 03:05:00|514.71|511.91|515.21|512.41|516.05|513.25|514.46|511.66|0
1656472200000|2022-06-29 03:10:00|515.3|512.5|516.05|513.25|516.72|513.92|514.87|512.07|0
1656472500000|2022-06-29 03:15:00|516.22|513.42|515.71|512.91|516.55|513.75|515.38|512.58|0
1656472800000|2022-06-29 03:20:00|515.88|513.08|514.87|512.07|516.05|513.25|514.7|511.9|0
1656473100000|2022-06-29 03:25:00|515.04|512.24|514.12|511.32|515.71|512.91|513.86|511.06|0
1656473400000|2022-06-29 03:30:00|514.36|511.56|513.69|510.89|514.53|511.73|513.69|510.89|0
1656473700000|2022-06-29 03:35:00|513.86|511.06|515.71|512.91|516.55|513.75|513.86|511.06|0
1656474000000|2022-06-29 03:40:00|515.87|513.07|513.61|510.81|515.96|513.16|513.52|510.72|0
1656474300000|2022-06-29 03:45:00|513.69|510.89|514.61|511.81|515.2|512.4|513.35|510.55|0
1656474600000|2022-06-29 03:50:00|514.78|511.98|513.85|511.05|515.03|512.23|513.68|510.88|0
1656474900000|2022-06-29 03:55:00|514.02|511.22|514.69|511.89|515.03|512.23|513.68|510.88|0
1656475200000|2022-06-29 04:00:00|514.86|512.06|514.52|511.72|515.53|512.73|514.18|511.38|0
1656475500000|2022-06-29 04:05:00|514.61|511.81|515.36|512.56|515.36|512.56|514.02|511.22|0
1656475800000|2022-06-29 04:10:00|515.53|512.73|514.35|511.55|515.53|512.73|514.18|511.38|0
1656476100000|2022-06-29 04:15:00|514.52|511.72|514.68|511.88|515.19|512.39|514.18|511.38|0
1656476400000|2022-06-29 04:20:00|514.6|511.8|515.19|512.39|515.36|512.56|514.35|511.55|0
1656476700000|2022-06-29 04:25:00|515.02|512.22|515.18|512.38|515.69|512.89|514.51|511.71|0
1656477000000|2022-06-29 04:30:00|515.35|512.55|512.33|509.53|516.19|513.39|512.16|509.36|0
1656477300000|2022-06-29 04:35:00|512.5|509.7|512.33|509.53|513.09|510.29|512.16|509.36|0
1656477600000|2022-06-29 04:40:00|512.42|509.62|512.16|509.36|513|510.2|512.16|509.36|0
1656477900000|2022-06-29 04:45:00|512.49|509.69|512.66|509.86|512.83|510.03|512.33|509.53|0
1656478200000|2022-06-29 04:50:00|512.83|510.03|513.16|510.36|513.25|510.45|512.66|509.86|0
1656478500000|2022-06-29 04:55:00|513.33|510.53|514|511.2|514|511.2|513.16|510.36|0
1656478800000|2022-06-29 05:00:00|513.92|511.12|512.15|509.35|514.67|511.87|512.15|509.35|0
1656479100000|2022-06-29 05:05:00|512.32|509.52|513.16|510.36|513.32|510.52|512.15|509.35|0
1656479400000|2022-06-29 05:10:00|513.24|510.44|512.74|509.94|513.49|510.69|512.48|509.68|0
1656479700000|2022-06-29 05:15:00|512.65|509.85|512.48|509.68|512.99|510.19|512.15|509.35|0
1656480000000|2022-06-29 05:20:00|512.65|509.85|512.48|509.68|513.15|510.35|512.15|509.35|0
1656480300000|2022-06-29 05:25:00|512.65|509.85|514.16|511.36|514.49|511.69|512.65|509.85|0
1656480600000|2022-06-29 05:30:00|514.32|511.52|513.74|510.94|514.32|511.52|513.15|510.35|0
1656480900000|2022-06-29 05:35:00|513.65|510.85|515.16|512.36|515.16|512.36|513.48|510.68|0
1656481200000|2022-06-29 05:40:00|515.08|512.28|513.9|511.1|516|513.2|513.65|510.85|0
1656481500000|2022-06-29 05:45:00|513.65|510.85|513.48|510.68|514.24|511.44|513.48|510.68|0
1656481800000|2022-06-29 05:50:00|513.73|510.93|514.48|511.68|515.16|512.36|513.65|510.85|0
1656482100000|2022-06-29 05:55:00|514.57|511.77|514.99|512.19|515.66|512.86|513.81|511.01|0
1656482400000|2022-06-29 06:00:00|514.65|511.85|515.15|512.35|515.49|512.69|513.14|510.34|0
1656482700000|2022-06-29 06:05:00|514.99|512.19|518.52|515.72|518.52|515.72|513.98|511.18|0
1656483000000|2022-06-29 06:10:00|518.18|515.38|517.34|514.54|518.86|516.06|516.83|514.03|0
1656483300000|2022-06-29 06:15:00|517.51|514.71|516.58|513.78|517.84|515.04|516.16|513.36|0
1656483600000|2022-06-29 06:20:00|516.49|513.69|517.76|514.96|519.19|516.39|516.33|513.53|0
1656483900000|2022-06-29 06:25:00|517.84|515.04|516.49|513.69|518.01|515.21|516.32|513.52|0
1656484200000|2022-06-29 06:30:00|516.66|513.86|518.01|515.21|518.01|515.21|516.15|513.35|0
1656484500000|2022-06-29 06:35:00|518.51|515.71|520.2|517.4|520.37|517.57|518.17|515.37|0
1656484800000|2022-06-29 06:40:00|520.37|517.57|520.88|518.08|521.22|518.42|519.95|517.15|0
1656485100000|2022-06-29 06:45:00|520.71|517.91|521.89|519.09|521.89|519.09|519.52|516.72|0
1656485400000|2022-06-29 06:50:00|521.72|518.92|524.94|522.14|525.45|522.65|521.72|518.92|0
1656485700000|2022-06-29 06:55:00|525.28|522.48|524.26|521.46|525.45|522.65|523.58|520.78|0
1656486000000|2022-06-29 07:00:00|524.6|521.8|522.9|520.1|526.13|523.33|522.9|520.1|0
1656486300000|2022-06-29 07:05:00|522.53|520.13|523.21|520.81|523.98|521.58|520.59|518.19|0
1656486600000|2022-06-29 07:10:00|522.87|520.47|521.17|518.77|523.3|520.9|521|518.6|0
1656486900000|2022-06-29 07:15:00|520.67|518.27|517.62|515.22|520.67|518.27|515.43|513.03|0
1656487200000|2022-06-29 07:20:00|517.45|515.05|517.96|515.56|519.14|516.74|516.27|513.87|0
1656487500000|2022-06-29 07:25:00|518.3|515.9|516.95|514.55|518.63|516.23|514.59|512.19|0
1656487800000|2022-06-29 07:30:00|516.7|514.3|519.39|516.99|521.34|518.94|516.7|514.3|0
1656488100000|2022-06-29 07:35:00|519.23|516.83|517.11|514.71|519.81|517.41|515.76|513.36|0
1656488400000|2022-06-29 07:40:00|516.1|513.7|516.19|513.79|517.7|515.3|515.59|513.19|0
1656488700000|2022-06-29 07:45:00|516.27|513.87|518.12|515.72|519.13|516.73|515.18|512.78|0
1656489000000|2022-06-29 07:50:00|517.95|515.55|517.78|515.38|518.88|516.48|516.43|514.03|0
1656489300000|2022-06-29 07:55:00|518.12|515.72|519.97|517.57|520.99|518.59|517.61|515.21|0
1656489600000|2022-06-29 08:00:00|519.81|517.41|516.43|514.03|521.59|519.19|515.92|513.52|0
1656489900000|2022-06-29 08:05:00|516.77|514.37|514.16|511.76|517.1|514.7|513.49|511.09|0
1656490200000|2022-06-29 08:10:00|514.07|511.67|515.92|513.52|515.92|513.52|513.23|510.83|0
1656490500000|2022-06-29 08:15:00|515.84|513.44|516.59|514.19|517.77|515.37|515.58|513.18|0
1656490800000|2022-06-29 08:20:00|516.51|514.11|516.68|514.28|517.27|514.87|514.91|512.51|0
1656491100000|2022-06-29 08:25:00|516.93|514.53|517.09|514.69|517.6|515.2|515.92|513.52|0
1656491400000|2022-06-29 08:30:00|516.93|514.53|516.51|514.11|516.93|514.53|515.58|513.18|0
1656491700000|2022-06-29 08:35:00|516.42|514.02|515.66|513.26|516.67|514.27|513.9|511.5|0
1656492000000|2022-06-29 08:40:00|515.74|513.34|516.5|514.1|517.76|515.36|515.41|513.01|0
1656492300000|2022-06-29 08:45:00|516.42|514.02|515.74|513.34|517.26|514.86|514.82|512.42|0
1656492600000|2022-06-29 08:50:00|515.91|513.51|516.24|513.84|516.58|514.18|515.57|513.17|0
1656492900000|2022-06-29 08:55:00|515.83|513.43|516.24|513.84|516.5|514.1|515.07|512.67|0
1656493200000|2022-06-29 09:00:00|516.58|514.18|514.98|512.58|517.17|514.77|514.98|512.58|0
1656493500000|2022-06-29 09:05:00|514.89|512.49|515.4|513|515.73|513.33|514.56|512.16|0
1656493800000|2022-06-29 09:10:00|515.32|512.92|515.32|512.92|515.4|513|514.05|511.65|0
1656494100000|2022-06-29 09:15:00|515.4|513|515.73|513.33|516.07|513.67|514.89|512.49|0
1656494400000|2022-06-29 09:20:00|515.9|513.5|516.23|513.83|516.57|514.17|515.56|513.16|0
1656494700000|2022-06-29 09:25:00|516.15|513.75|516.23|513.83|516.83|514.43|515.73|513.33|0
1656495000000|2022-06-29 09:30:00|516.4|514|519.44|517.04|519.61|517.21|516.4|514|0
1656495300000|2022-06-29 09:35:00|519.61|517.21|520.88|518.48|520.96|518.56|519.27|516.87|0
1656495600000|2022-06-29 09:40:00|520.96|518.56|520.45|518.05|521.29|518.89|520.28|517.88|0
1656495900000|2022-06-29 09:45:00|520.37|517.97|520.2|517.8|522.31|519.91|519.43|517.03|0
1656496200000|2022-06-29 09:50:00|520.28|517.88|523.92|521.52|524.18|521.78|520.28|517.88|0
1656496500000|2022-06-29 09:55:00|524.01|521.61|526.99|524.59|527.24|524.84|523.16|520.76|0
1656496800000|2022-06-29 10:00:00|526.39|523.99|522.56|520.16|526.39|523.99|522.14|519.74|0
1656497100000|2022-06-29 10:05:00|522.64|520.24|520.95|518.55|522.81|520.41|520.44|518.04|0
1656497400000|2022-06-29 10:10:00|520.78|518.38|523.75|521.35|524|521.6|520.78|518.38|0
1656497700000|2022-06-29 10:15:00|523.83|521.43|523.49|521.09|524.34|521.94|522.3|519.9|0
1656498000000|2022-06-29 10:20:00|523.66|521.26|524.08|521.68|524.08|521.68|521.45|519.05|0
1656498300000|2022-06-29 10:25:00|524.17|521.77|524.33|521.93|524.93|522.53|522.98|520.58|0
1656498600000|2022-06-29 10:30:00|524.25|521.85|523.99|521.59|525.01|522.61|523.23|520.83|0
1656498900000|2022-06-29 10:35:00|523.65|521.25|523.65|521.25|524.33|521.93|522.46|520.06|0
1656499200000|2022-06-29 10:40:00|523.57|521.17|524.84|522.44|524.84|522.44|522.29|519.89|0
1656499500000|2022-06-29 10:45:00|524.5|522.1|524.5|522.1|526.69|524.29|524.33|521.93|0
1656499800000|2022-06-29 10:50:00|524.67|522.27|525.01|522.61|525.01|522.61|523.31|520.91|0
1656500100000|2022-06-29 10:55:00|525.18|522.78|523.56|521.16|525.35|522.95|522.8|520.4|0
1656500400000|2022-06-29 11:00:00|523.82|521.42|523.64|521.24|525.01|522.61|522.97|520.57|0
1656500700000|2022-06-29 11:05:00|524.07|521.67|523.81|521.41|525.01|522.61|523.47|521.07|0
1656501000000|2022-06-29 11:10:00|523.98|521.58|524.15|521.75|526.37|523.97|523.81|521.41|0
1656501300000|2022-06-29 11:15:00|523.81|521.41|523.39|520.99|526.2|523.8|523.3|520.9|0
1656501600000|2022-06-29 11:20:00|523.3|520.9|523.3|520.9|523.98|521.58|522.79|520.39|0
1656501900000|2022-06-29 11:25:00|523.22|520.82|523.13|520.73|523.73|521.33|522.88|520.48|0
1656502200000|2022-06-29 11:30:00|523.21|520.81|521.6|519.2|523.21|520.81|521.18|518.78|0
1656502500000|2022-06-29 11:35:00|521.77|519.37|518.88|516.48|522.28|519.88|518.88|516.48|0
1656502800000|2022-06-29 11:40:00|518.8|516.4|519.22|516.82|519.56|517.16|518.71|516.31|0
1656503100000|2022-06-29 11:45:00|519.31|516.91|518.2|515.8|519.56|517.16|517.87|515.47|0
1656503400000|2022-06-29 11:50:00|518.37|515.97|514.83|512.43|518.54|516.14|514.83|512.43|0
1656503700000|2022-06-29 11:55:00|515.17|512.77|513.31|510.91|516.01|513.61|512.64|510.24|0
1656504000000|2022-06-29 12:00:00|513.23|510.83|508.95|506.55|513.65|511.25|508.45|506.05|0
1656504300000|2022-06-29 12:05:00|509.12|506.72|509.96|507.56|510.12|507.72|507.95|505.55|0
1656504600000|2022-06-29 12:10:00|510.12|507.72|509.95|507.55|510.29|507.89|509.29|506.89|0
1656504900000|2022-06-29 12:15:00|509.79|507.39|510.29|507.89|510.46|508.06|508.11|505.71|0
1656505200000|2022-06-29 12:20:00|509.95|507.55|513.81|511.41|513.9|511.5|509.28|506.88|0
1656505500000|2022-06-29 12:25:00|513.9|511.5|513.39|510.99|514.31|511.91|513.14|510.74|0
1656505800000|2022-06-29 12:30:00|513.47|511.07|516.84|514.44|519.21|516.81|512.46|510.06|0
1656506100000|2022-06-29 12:35:00|517.01|514.61|520.69|518.29|521.03|518.63|517.01|514.61|0
1656506400000|2022-06-29 12:40:00|520.86|518.46|518.49|516.09|521.37|518.97|518.32|515.92|0
1656506700000|2022-06-29 12:45:00|518.66|516.26|518.66|516.26|519.93|517.53|516.97|514.57|0
1656507000000|2022-06-29 12:50:00|518.83|516.43|517.98|515.58|518.83|516.43|516.97|514.57|0
1656507300000|2022-06-29 12:55:00|518.15|515.75|518.49|516.09|520.51|518.11|517.81|515.41|0
1656507600000|2022-06-29 13:00:00|518.82|516.42|515.96|513.56|519.33|516.93|514.78|512.38|0
1656507900000|2022-06-29 13:05:00|515.37|512.97|516.18|513.78|518.15|515.75|515.03|512.63|0
1656508200000|2022-06-29 13:10:00|515.76|513.36|513.99|511.59|516.34|513.94|513.49|511.09|0
1656508500000|2022-06-29 13:15:00|514.16|511.76|511.47|509.07|516.34|513.94|510.8|508.4|0
1656508800000|2022-06-29 13:20:00|511.64|509.24|513.15|510.75|514.15|511.75|511.31|508.91|0
1656509100000|2022-06-29 13:25:00|512.98|510.58|515.83|513.43|517.18|514.78|512.98|510.58|0
1656509400000|2022-06-29 13:30:00|514.99|512.59|528.03|525.63|529.23|526.83|512.47|510.07|0
1656509700000|2022-06-29 13:35:00|528.55|526.15|530.11|527.71|530.77|528.37|523.3|520.9|0
1656510000000|2022-06-29 13:40:00|530.62|528.22|530.11|527.71|533.02|530.62|527.04|524.64|0
1656510300000|2022-06-29 13:45:00|531.82|529.42|527.04|524.64|534.39|531.99|526.36|523.96|0
1656510600000|2022-06-29 13:50:00|527.55|525.15|513.18|510.78|527.89|525.49|511.33|508.93|0
1656510900000|2022-06-29 13:55:00|513.68|511.28|516.53|514.13|518.05|515.65|513.17|510.77|0
1656511200000|2022-06-29 14:00:00|516.7|514.3|508.73|506.33|519.91|517.51|507.63|505.23|0
1656511500000|2022-06-29 14:05:00|509.4|507|514.66|512.26|516.01|513.61|509.07|506.67|0
1656511800000|2022-06-29 14:10:00|514.83|512.43|516.34|513.94|516.34|513.94|509.47|507.07|0
1656512100000|2022-06-29 14:15:00|516.51|514.11|524.64|522.24|525.83|523.43|514.83|512.43|0
1656512400000|2022-06-29 14:20:00|524.98|522.58|521.92|519.52|525.31|522.91|521.75|519.35|0
1656512700000|2022-06-29 14:25:00|521.24|518.84|516.34|513.94|521.58|519.18|512.31|509.91|0
1656513000000|2022-06-29 14:30:00|516.09|513.69|514.94|512.54|517.86|515.46|509.91|507.51|0
1656513300000|2022-06-29 14:35:00|515.11|512.71|516.2|513.8|523.04|520.64|515.11|512.71|0
1656513600000|2022-06-29 14:40:00|516.45|514.05|511.41|509.01|517.63|515.23|510.16|507.76|0
1656513900000|2022-06-29 14:45:00|511.08|508.68|513.51|511.11|515.44|513.04|509.57|507.17|0
1656514200000|2022-06-29 14:50:00|513.42|511.02|513.92|511.52|516.78|514.38|509.57|507.17|0
1656514500000|2022-06-29 14:55:00|514.43|512.03|518.3|515.9|518.8|516.4|513.76|511.36|0
1656514800000|2022-06-29 15:00:00|518.8|516.4|520.83|518.43|521.17|518.77|516.61|514.21|0
1656515100000|2022-06-29 15:05:00|521.17|518.77|519.98|517.58|524.05|521.65|517.62|515.22|0
1656515400000|2022-06-29 15:10:00|519.81|517.41|522.18|519.78|523.03|520.63|518.29|515.89|0
1656515700000|2022-06-29 15:15:00|521.84|519.44|523.54|521.14|524.22|521.82|519.3|516.9|0
1656516000000|2022-06-29 15:20:00|523.88|521.48|527.11|524.71|529.33|526.93|523.03|520.63|0
1656516300000|2022-06-29 15:25:00|526.94|524.54|525.66|523.26|527.28|524.88|523.64|521.24|0
1656516600000|2022-06-29 15:30:00|525.83|523.43|522.61|520.21|527.7|525.3|521.77|519.37|0
1656516900000|2022-06-29 15:35:00|522.11|519.71|521.26|518.86|523.12|520.72|517.73|515.33|0
1656517200000|2022-06-29 15:40:00|521.09|518.69|525.47|523.07|525.73|523.33|519.58|517.18|0
1656517500000|2022-06-29 15:45:00|525.3|522.9|524.63|522.23|526.49|524.09|521.76|519.36|0
1656517800000|2022-06-29 15:50:00|525.13|522.73|520.41|518.01|525.47|523.07|519.57|517.17|0
1656518100000|2022-06-29 15:55:00|520.92|518.52|522.6|520.2|525.3|522.9|520.75|518.35|0
1656518400000|2022-06-29 16:00:00|522.94|520.54|524.12|521.72|526.31|523.91|522.09|519.69|0
1656518700000|2022-06-29 16:05:00|523.95|521.55|528.44|526.04|528.68|526.28|523.27|520.87|0
1656519000000|2022-06-29 16:10:00|528.27|525.87|530.14|527.74|531.67|529.27|527.08|524.68|0
1656519300000|2022-06-29 16:15:00|530.48|528.08|528.94|526.54|530.48|528.08|527.59|525.19|0
1656519600000|2022-06-29 16:20:00|528.6|526.2|533.63|531.23|533.88|531.48|527.08|524.68|0
1656519900000|2022-06-29 16:25:00|533.71|531.31|533.94|531.54|535.08|532.68|531.89|529.49|0
1656520200000|2022-06-29 16:30:00|534.29|531.89|532.4|530|534.29|531.89|530.69|528.29|0
1656520500000|2022-06-29 16:35:00|532.74|530.34|526.93|524.53|532.74|530.34|525.06|522.66|0
1656520800000|2022-06-29 16:40:00|527.1|524.7|526.76|524.36|528.46|526.06|526.16|523.76|0
1656521100000|2022-06-29 16:45:00|526.93|524.53|528.8|526.4|529.48|527.08|525.22|522.82|0
1656521400000|2022-06-29 16:50:00|528.97|526.57|528.63|526.23|529.65|527.25|526.58|524.18|0
1656521700000|2022-06-29 16:55:00|528.29|525.89|526.75|524.35|530.16|527.76|525.9|523.5|0
1656522000000|2022-06-29 17:00:00|526.92|524.52|528.28|525.88|528.62|526.22|525.73|523.33|0
1656522300000|2022-06-29 17:05:00|527.77|525.37|523.18|520.78|529.14|526.74|523.18|520.78|0
1656522600000|2022-06-29 17:10:00|522.84|520.44|530.25|527.85|530.33|527.93|521.48|519.08|0
1656522900000|2022-06-29 17:15:00|530.5|528.1|530.67|528.27|531.87|529.47|530.16|527.76|0
1656523200000|2022-06-29 17:20:00|530.84|528.44|531.52|529.12|532.55|530.15|530.84|528.44|0
1656523500000|2022-06-29 17:25:00|531.7|529.3|527.08|524.68|532.38|529.98|526.06|523.66|0
1656523800000|2022-06-29 17:30:00|527.25|524.85|528.27|525.87|529.98|527.58|526.4|524|0
1656524100000|2022-06-29 17:35:00|528.1|525.7|524.87|522.47|528.1|525.7|524.36|521.96|0
1656524400000|2022-06-29 17:40:00|525.04|522.64|522.66|520.26|525.55|523.15|522.32|519.92|0
1656524700000|2022-06-29 17:45:00|522.15|519.75|523.84|521.44|524.18|521.78|521.81|519.41|0
1656525000000|2022-06-29 17:50:00|523.51|521.11|521.98|519.58|524.01|521.61|521.3|518.9|0
1656525300000|2022-06-29 17:55:00|521.81|519.41|518.43|516.03|521.81|519.41|518.09|515.69|0
1656525600000|2022-06-29 18:00:00|518.51|516.11|513.31|510.91|519.44|517.04|512.51|510.11|0
1656525900000|2022-06-29 18:05:00|513.47|511.07|514.65|512.25|515.99|513.59|512.97|510.57|0
1656526200000|2022-06-29 18:10:00|514.48|512.08|514.98|512.58|516.32|513.92|513.64|511.24|0
1656526500000|2022-06-29 18:15:00|515.15|512.75|515.15|512.75|515.32|512.92|513.13|510.73|0
1656526800000|2022-06-29 18:20:00|514.98|512.58|518|515.6|518.68|516.28|514.98|512.58|0
1656527100000|2022-06-29 18:25:00|517.84|515.44|515.81|513.41|518.85|516.45|514.81|512.41|0
1656527400000|2022-06-29 18:30:00|515.48|513.08|518.17|515.77|519.52|517.12|515.14|512.74|0
1656527700000|2022-06-29 18:35:00|518|515.6|520.11|517.71|520.28|517.88|518|515.6|0
1656528000000|2022-06-29 18:40:00|520.28|517.88|523.84|521.44|523.84|521.44|519.44|517.04|0
1656528300000|2022-06-29 18:45:00|524.52|522.12|524.69|522.29|525.71|523.31|523.33|520.93|0
1656528600000|2022-06-29 18:50:00|525.2|522.8|522.99|520.59|525.88|523.48|522.99|520.59|0
1656528900000|2022-06-29 18:55:00|522.82|520.42|523.16|520.76|523.67|521.27|520.95|518.55|0
1656529200000|2022-06-29 19:00:00|523.33|520.93|523.83|521.43|526.9|524.5|521.97|519.57|0
1656529500000|2022-06-29 19:05:00|523.66|521.26|519.6|517.2|524.51|522.11|519.6|517.2|0
1656529800000|2022-06-29 19:10:00|520.44|518.04|521.96|519.56|524|521.6|520.44|518.04|0
1656530100000|2022-06-29 19:15:00|522.13|519.73|518.51|516.11|523.32|520.92|515.3|512.9|0
1656530400000|2022-06-29 19:20:00|518.68|516.28|515.8|513.4|519.02|516.62|515.63|513.23|0
1656530700000|2022-06-29 19:25:00|515.63|513.23|511.92|509.52|516.57|514.17|511.75|509.35|0
1656531000000|2022-06-29 19:30:00|512.09|509.69|519.53|517.13|520.21|517.81|512.09|509.69|0
1656531300000|2022-06-29 19:35:00|519.7|517.3|520.2|517.8|522.08|519.68|518.51|516.11|0
1656531600000|2022-06-29 19:40:00|520.88|518.48|520.71|518.31|522.24|519.84|519.18|516.78|0
1656531900000|2022-06-29 19:45:00|520.37|517.97|523.84|521.44|525.37|522.97|519.35|516.95|0
1656532200000|2022-06-29 19:50:00|522.99|520.59|523.67|521.27|526.9|524.5|520.62|518.22|0
1656532500000|2022-06-29 19:55:00|523.33|520.93|521.13|518.73|523.33|520.93|518.08|515.68|0
1656532800000|2022-06-29 20:00:00|522.31|519.91|519.77|517.37|522.48|520.08|519.09|516.69|0
1656533100000|2022-06-29 20:05:00|519.6|517.2|520.44|518.04|520.95|518.55|519.09|516.69|0
1656533400000|2022-06-29 20:10:00|520.28|517.88|523.49|521.09|523.49|521.09|520.11|517.71|0
1656533700000|2022-06-29 20:15:00|523.19|520.39|521.32|518.52|523.19|520.39|521.32|518.52|0
1656534000000|2022-06-29 20:20:00|521.15|518.35|521.66|518.86|521.83|519.03|520.64|517.84|0
1656534300000|2022-06-29 20:25:00|521.74|518.94|521.48|518.68|521.91|519.11|520.47|517.67|0
1656534600000|2022-06-29 20:30:00|521.4|518.6|519.96|517.16|521.4|518.6|519.79|516.99|0
1656534900000|2022-06-29 20:35:00|520.3|517.5|520.47|517.67|520.64|517.84|520.05|517.25|0
1656535200000|2022-06-29 20:40:00|520.3|517.5|520.46|517.66|520.46|517.66|520.13|517.33|0
1656535500000|2022-06-29 20:45:00|520.3|517.5|519.54|516.74|520.3|517.5|519.54|516.74|0
1656535800000|2022-06-29 20:50:00|519.62|516.82|520.29|517.49|520.46|517.66|519.62|516.82|0
1656536100000|2022-06-29 20:55:00|520.46|517.66|520.04|517.24|520.63|517.83|519.78|516.98|0
1656536400000|2022-06-29 21:00:00|520.09|517.29|519.94|517.14|520.13|517.33|519.84|517.04|0
1656536700000|2022-06-29 21:05:00|520.06|517.26|520.16|517.36|520.21|517.41|519.89|517.09|0
1656537000000|2022-06-29 21:10:00|520.31|517.51|520.31|517.51|520.45|517.65|520.16|517.36|0
1656537300000|2022-06-29 21:15:00|520.3|517.5|520.16|517.36|520.3|517.5|520.16|517.36|0
1656537600000|2022-06-29 21:20:00|520.15|517.35|520.15|517.35|520.23|517.43|520.15|517.35|0
1656537900000|2022-06-29 21:25:00|520.2|517.4|520.1|517.3|520.2|517.4|520|517.2|0
1656538200000|2022-06-29 21:30:00|520.2|517.4|520.39|517.59|520.4|517.6|520.2|517.4|0
1656538500000|2022-06-29 21:35:00|520.2|517.4|520.39|517.59|520.39|517.59|520.2|517.4|0
1656538800000|2022-06-29 21:40:00|520.36|517.56|520.25|517.45|520.41|517.61|520.15|517.35|0
1656539100000|2022-06-29 21:45:00|520.34|517.54|520.34|517.54|520.34|517.54|520.34|517.54|0
1656539400000|2022-06-29 21:50:00|520.15|517.35|520.25|517.45|520.29|517.49|520.14|517.34|0
1656539700000|2022-06-29 21:55:00|520.29|517.49|520.36|517.56|520.36|517.56|520.22|517.42|0
1656540000000|2022-06-29 22:00:00|519.34|516.54|520.78|517.98|520.95|518.15|519.34|516.54|0
1656540300000|2022-06-29 22:05:00|520.61|517.81|521.2|518.4|521.79|518.99|520.44|517.64|0
1656540600000|2022-06-29 22:10:00|521.11|518.31|521.79|518.99|521.96|519.16|521.11|518.31|0
1656540900000|2022-06-29 22:15:00|521.96|519.16|520.94|518.14|521.96|519.16|520.35|517.55|0
1656541200000|2022-06-29 22:20:00|520.86|518.06|520.26|517.46|520.94|518.14|520.09|517.29|0
1656541500000|2022-06-29 22:25:00|520.09|517.29|519.75|516.95|520.09|517.29|519.42|516.62|0
1656541800000|2022-06-29 22:30:00|519.67|516.87|520.43|517.63|520.69|517.89|519.58|516.78|0
1656542100000|2022-06-29 22:35:00|520.52|517.72|520.93|518.13|520.94|518.14|520.52|517.72|0
1656542400000|2022-06-29 22:40:00|520.85|518.05|520.93|518.13|521.1|518.3|520.76|517.96|0
1656542700000|2022-06-29 22:45:00|520.85|518.05|520.93|518.13|521.44|518.64|520.76|517.96|0
1656543000000|2022-06-29 22:50:00|521.1|518.3|520.17|517.37|521.1|518.3|519.75|516.95|0
1656543300000|2022-06-29 22:55:00|520.08|517.28|520.93|518.13|521.1|518.3|520.08|517.28|0
1656543600000|2022-06-29 23:00:00|520.85|518.05|522.28|519.48|522.45|519.65|520.76|517.96|0
1656543900000|2022-06-29 23:05:00|522.45|519.65|522.11|519.31|522.45|519.65|521.77|518.97|0
1656544200000|2022-06-29 23:10:00|521.94|519.14|521.69|518.89|521.94|519.14|521.43|518.63|0
1656544500000|2022-06-29 23:15:00|521.86|519.06|521.94|519.14|522.11|519.31|521.43|518.63|0
1656544800000|2022-06-29 23:20:00|521.77|518.97|523.97|521.17|524.31|521.51|521.77|518.97|0
1656545100000|2022-06-29 23:25:00|523.89|521.09|524.14|521.34|524.48|521.68|523.46|520.66|0
1656545400000|2022-06-29 23:30:00|524.23|521.43|523.97|521.17|525.16|522.36|523.97|521.17|0
1656545700000|2022-06-29 23:35:00|524.06|521.26|523.8|521|524.14|521.34|523.29|520.49|0
1656546000000|2022-06-29 23:40:00|523.63|520.83|523.29|520.49|523.97|521.17|523.12|520.32|0
1656546300000|2022-06-29 23:45:00|523.12|520.32|522.95|520.15|523.63|520.83|522.78|519.98|0
1656546600000|2022-06-29 23:50:00|523.12|520.32|524.05|521.25|524.13|521.33|522.95|520.15|0
1656546900000|2022-06-29 23:55:00|524.3|521.5|523.79|520.99|524.3|521.5|523.45|520.65|0
1656547200000|2022-06-30 00:00:00|523.96|521.16|525.15|522.35|528.56|525.76|523.62|520.82|0
1656547500000|2022-06-30 00:05:00|525.24|522.44|523.62|520.82|525.24|522.44|522.77|519.97|0
1656547800000|2022-06-30 00:10:00|523.79|520.99|523.96|521.16|525.15|522.35|523.45|520.65|0
1656548100000|2022-06-30 00:15:00|524.13|521.33|523.96|521.16|526|523.2|523.45|520.65|0
1656548400000|2022-06-30 00:20:00|523.87|521.07|524.38|521.58|524.89|522.09|523.11|520.31|0
1656548700000|2022-06-30 00:25:00|524.21|521.41|524.29|521.49|524.89|522.09|523.44|520.64|0
1656549000000|2022-06-30 00:30:00|524.12|521.32|524.89|522.09|525.06|522.26|522.76|519.96|0
1656549300000|2022-06-30 00:35:00|524.97|522.17|524.46|521.66|524.97|522.17|523.44|520.64|0
1656549600000|2022-06-30 00:40:00|524.38|521.58|522.59|519.79|524.38|521.58|522.08|519.28|0
1656549900000|2022-06-30 00:45:00|522.42|519.62|523.95|521.15|524.2|521.4|522.17|519.37|0
1656550200000|2022-06-30 00:50:00|524.12|521.32|524.71|521.91|524.96|522.16|523.44|520.64|0
1656550500000|2022-06-30 00:55:00|524.62|521.82|524.37|521.57|525.13|522.33|523.94|521.14|0
1656550800000|2022-06-30 01:00:00|524.54|521.74|526.75|523.95|527|524.2|524.54|521.74|0
1656551100000|2022-06-30 01:05:00|526.66|523.86|528.29|525.49|528.29|525.49|525.81|523.01|0
1656551400000|2022-06-30 01:10:00|528.03|525.23|529.05|526.25|529.91|527.11|527.94|525.14|0
1656551700000|2022-06-30 01:15:00|529.22|526.42|530.93|528.13|531.62|528.82|529.22|526.42|0
1656552000000|2022-06-30 01:20:00|530.85|528.05|530.24|527.44|531.27|528.47|529.39|526.59|0
1656552300000|2022-06-30 01:25:00|530.07|527.27|529.73|526.93|530.76|527.96|529.56|526.76|0
1656552600000|2022-06-30 01:30:00|529.56|526.76|528.19|525.39|530.58|527.78|527.68|524.88|0
1656552900000|2022-06-30 01:35:00|528.02|525.22|527.85|525.05|528.7|525.9|526.91|524.11|0
1656553200000|2022-06-30 01:40:00|528.11|525.31|528.02|525.22|529.55|526.75|527.67|524.87|0
1656553500000|2022-06-30 01:45:00|527.84|525.04|528.87|526.07|529.04|526.24|527.33|524.53|0
1656553800000|2022-06-30 01:50:00|528.96|526.16|529.04|526.24|529.21|526.41|527.5|524.7|0
1656554100000|2022-06-30 01:55:00|528.95|526.15|531.09|528.29|531.26|528.46|528.95|526.15|0
1656554400000|2022-06-30 02:00:00|530.57|527.77|529.46|526.66|531.09|528.29|529.38|526.58|0
1656554700000|2022-06-30 02:05:00|529.38|526.58|528.86|526.06|530.4|527.6|528.86|526.06|0
1656555000000|2022-06-30 02:10:00|528.52|525.72|528.27|525.47|529.03|526.23|527.66|524.86|0
1656555300000|2022-06-30 02:15:00|528.35|525.55|528.09|525.29|528.69|525.89|527.83|525.03|0
1656555600000|2022-06-30 02:20:00|528|525.2|527.07|524.27|528.17|525.37|526.3|523.5|0
1656555900000|2022-06-30 02:25:00|526.98|524.18|525.27|522.47|527.41|524.61|524.93|522.13|0
1656556200000|2022-06-30 02:30:00|525.1|522.3|526.04|523.24|526.04|523.24|524.34|521.54|0
1656556500000|2022-06-30 02:35:00|526.12|523.32|526.21|523.41|526.63|523.83|525.61|522.81|0
1656556800000|2022-06-30 02:40:00|526.29|523.49|525.53|522.73|526.72|523.92|525.44|522.64|0
1656557100000|2022-06-30 02:45:00|525.27|522.47|527.99|525.19|528.43|525.63|524.93|522.13|0
1656557400000|2022-06-30 02:50:00|527.65|524.85|526.8|524|528.16|525.36|526.63|523.83|0
1656557700000|2022-06-30 02:55:00|526.63|523.83|525.95|523.15|526.8|524|525.09|522.29|0
1656558000000|2022-06-30 03:00:00|525.6|522.8|525.18|522.38|526.2|523.4|525.09|522.29|0
1656558300000|2022-06-30 03:05:00|525.09|522.29|525.43|522.63|526.28|523.48|524.58|521.78|0
1656558600000|2022-06-30 03:10:00|525.26|522.46|525.77|522.97|526.11|523.31|524.92|522.12|0
1656558900000|2022-06-30 03:15:00|525.94|523.14|525.77|522.97|526.45|523.65|524.92|522.12|0
1656559200000|2022-06-30 03:20:00|525.94|523.14|525.43|522.63|526.2|523.4|525.43|522.63|0
1656559500000|2022-06-30 03:25:00|525.6|522.8|525.59|522.79|525.94|523.14|525.43|522.63|0
1656559800000|2022-06-30 03:30:00|525.94|523.14|526.79|523.99|527.13|524.33|525.42|522.62|0
1656560100000|2022-06-30 03:35:00|526.62|523.82|527.47|524.67|527.81|525.01|526.44|523.64|0
1656560400000|2022-06-30 03:40:00|527.56|524.76|527.64|524.84|527.98|525.18|526.95|524.15|0
1656560700000|2022-06-30 03:45:00|527.81|525.01|529.34|526.54|529.68|526.88|527.46|524.66|0
1656561000000|2022-06-30 03:50:00|529.17|526.37|528.83|526.03|529.17|526.37|528.66|525.86|0
1656561300000|2022-06-30 03:55:00|528.92|526.12|528.66|525.86|529.17|526.37|528.14|525.34|0
1656561600000|2022-06-30 04:00:00|528.65|525.85|529|526.2|529.51|526.71|527.97|525.17|0
1656561900000|2022-06-30 04:05:00|528.82|526.02|529.16|526.36|529.17|526.37|528.31|525.51|0
1656562200000|2022-06-30 04:10:00|529.25|526.45|528.31|525.51|529.51|526.71|527.97|525.17|0
1656562500000|2022-06-30 04:15:00|528.14|525.34|527.45|524.65|528.48|525.68|527.45|524.65|0
1656562800000|2022-06-30 04:20:00|527.62|524.82|527.96|525.16|528.48|525.68|527.62|524.82|0
1656563100000|2022-06-30 04:25:00|528.05|525.25|528.3|525.5|528.3|525.5|527.62|524.82|0
1656563400000|2022-06-30 04:30:00|528.22|525.42|528.47|525.67|529.16|526.36|527.79|524.99|0
1656563700000|2022-06-30 04:35:00|528.56|525.76|529.5|526.7|530.01|527.21|528.3|525.5|0
1656564000000|2022-06-30 04:40:00|529.41|526.61|528.81|526.01|529.59|526.79|528.3|525.5|0
1656564300000|2022-06-30 04:45:00|528.73|525.93|529.15|526.35|529.32|526.52|528.64|525.84|0
1656564600000|2022-06-30 04:50:00|529.24|526.44|529.75|526.95|529.75|526.95|528.81|526.01|0
1656564900000|2022-06-30 04:55:00|529.66|526.86|529.66|526.86|530.52|527.72|529.32|526.52|0
1656565200000|2022-06-30 05:00:00|529.58|526.78|529.66|526.86|531.03|528.23|528.81|526.01|0
1656565500000|2022-06-30 05:05:00|529.58|526.78|530.26|527.46|530.95|528.15|529.49|526.69|0
1656565800000|2022-06-30 05:10:00|530.17|527.37|530.34|527.54|531.37|528.57|530|527.2|0
1656566100000|2022-06-30 05:15:00|530.17|527.37|531.2|528.4|531.2|528.4|529.23|526.43|0
1656566400000|2022-06-30 05:20:00|531.37|528.57|533.77|530.97|533.77|530.97|531.02|528.22|0
1656566700000|2022-06-30 05:25:00|534.46|531.66|540.02|537.22|541.36|538.56|534.46|531.66|0
1656567000000|2022-06-30 05:30:00|540.19|537.39|539.9|537.1|541.39|538.59|539.21|536.41|0
1656567300000|2022-06-30 05:35:00|540.25|537.45|541.03|538.23|541.98|539.18|540.07|537.27|0
1656567600000|2022-06-30 05:40:00|541.11|538.31|543.36|540.56|544.05|541.25|540.76|537.96|0
1656567900000|2022-06-30 05:45:00|543.45|540.65|541.63|538.83|543.45|540.65|540.59|537.79|0
1656568200000|2022-06-30 05:50:00|541.45|538.65|542.66|539.86|542.66|539.86|540.76|537.96|0
1656568500000|2022-06-30 05:55:00|542.49|539.69|540.41|537.61|542.66|539.86|539.55|536.75|0
1656568800000|2022-06-30 06:00:00|539.72|536.92|542.49|539.69|542.83|540.03|538.69|535.89|0
1656569100000|2022-06-30 06:05:00|542.66|539.86|545.95|543.15|546.12|543.32|542.4|539.6|0
1656569400000|2022-06-30 06:10:00|546.12|543.32|544.13|541.33|548.04|545.24|543.69|540.89|0
1656569700000|2022-06-30 06:15:00|543.87|541.07|544.39|541.59|544.91|542.11|543|540.2|0
1656570000000|2022-06-30 06:20:00|544.3|541.5|545.25|542.45|546.47|543.67|543.87|541.07|0
1656570300000|2022-06-30 06:25:00|545.08|542.28|549.07|546.27|549.77|546.97|544.9|542.1|0
1656570600000|2022-06-30 06:30:00|549.25|546.45|553.44|550.64|553.96|551.16|549.07|546.27|0
1656570900000|2022-06-30 06:35:00|553.61|550.81|554.31|551.51|558.35|555.55|553.44|550.64|0
1656571200000|2022-06-30 06:40:00|554.4|551.6|557.12|554.32|559.05|556.25|553.96|551.16|0
1656571500000|2022-06-30 06:45:00|557.29|554.49|555.36|552.56|557.82|555.02|554.84|552.04|0
1656571800000|2022-06-30 06:50:00|555.01|552.21|555.18|552.38|556.68|553.88|554.13|551.33|0
1656572100000|2022-06-30 06:55:00|554.83|552.03|554.4|551.6|555.63|552.83|553.35|550.55|0
1656572400000|2022-06-30 07:00:00|553.87|551.07|555.53|552.73|556.15|553.35|552.03|549.23|0
1656572700000|2022-06-30 07:05:00|555.6|553.2|554.8|552.4|557.97|555.57|553.4|551|0
1656573000000|2022-06-30 07:10:00|555.16|552.76|555.33|552.93|557.35|554.95|551.83|549.43|0
1656573300000|2022-06-30 07:15:00|556.38|553.98|558.32|555.92|560.61|558.21|556.38|553.98|0
1656573600000|2022-06-30 07:20:00|559.29|556.89|558.37|555.97|562.72|560.32|553.05|550.65|0
1656573900000|2022-06-30 07:25:00|558.11|555.71|557.76|555.36|558.99|556.59|554.5|552.1|0
1656574200000|2022-06-30 07:30:00|558.02|555.62|555.55|553.15|560.14|557.74|555.38|552.98|0
1656574500000|2022-06-30 07:35:00|555.29|552.89|556.35|553.95|556.87|554.47|553.97|551.57|0
1656574800000|2022-06-30 07:40:00|555.37|552.97|552.21|549.81|555.37|552.97|551.78|549.38|0
1656575100000|2022-06-30 07:45:00|552.04|549.64|549.4|547|554.67|552.27|549.4|547|0
1656575400000|2022-06-30 07:50:00|549.05|546.65|549.75|547.35|549.92|547.52|548.53|546.13|0
1656575700000|2022-06-30 07:55:00|549.92|547.52|550.62|548.22|551.67|549.27|548.97|546.57|0
1656576000000|2022-06-30 08:00:00|550.97|548.57|547.3|544.9|551.06|548.66|547.13|544.73|0
1656576300000|2022-06-30 08:05:00|547.65|545.25|549.05|546.65|550.09|547.69|546.18|543.78|0
1656576600000|2022-06-30 08:10:00|549.39|546.99|548.52|546.12|550.44|548.04|548.35|545.95|0
1656576900000|2022-06-30 08:15:00|548.69|546.29|551.66|549.26|551.84|549.44|548.17|545.77|0
1656577200000|2022-06-30 08:20:00|551.75|549.35|552.36|549.96|552.54|550.14|550.09|547.69|0
1656577500000|2022-06-30 08:25:00|552.19|549.79|553.24|550.84|553.76|551.36|551.49|549.09|0
1656577800000|2022-06-30 08:30:00|553.06|550.66|553.76|551.36|554.29|551.89|551.31|548.91|0
1656578100000|2022-06-30 08:35:00|553.94|551.54|548.86|546.46|554.81|552.41|547.47|545.07|0
1656578400000|2022-06-30 08:40:00|548.95|546.55|546.94|544.54|551.31|548.91|546.07|543.67|0
1656578700000|2022-06-30 08:45:00|547.12|544.72|551.57|549.17|552.27|549.87|546.94|544.54|0
1656579000000|2022-06-30 08:50:00|551.65|549.25|550.95|548.55|552.45|550.05|550.35|547.95|0
1656579300000|2022-06-30 08:55:00|551.13|548.73|552|549.6|552.88|550.48|550.43|548.03|0
1656579600000|2022-06-30 09:00:00|552.18|549.78|552.88|550.48|554.45|552.05|551.65|549.25|0
1656579900000|2022-06-30 09:05:00|554.28|551.88|555.33|552.93|556.03|553.63|552.09|549.69|0
1656580200000|2022-06-30 09:10:00|555.51|553.11|560.61|558.21|560.88|558.48|555.51|553.11|0
1656580500000|2022-06-30 09:15:00|560.88|558.48|562.2|559.8|562.38|559.98|560.7|558.3|0
1656580800000|2022-06-30 09:20:00|562.03|559.63|562.42|560.02|562.73|560.33|560.88|558.48|0
1656581100000|2022-06-30 09:25:00|562.24|559.84|562.77|560.37|562.95|560.55|561.89|559.49|0
1656581400000|2022-06-30 09:30:00|562.69|560.29|562.06|559.66|563.48|561.08|560.65|558.25|0
1656581700000|2022-06-30 09:35:00|561.98|559.58|561.36|558.96|563.48|561.08|561.36|558.96|0
1656582000000|2022-06-30 09:40:00|561.71|559.31|562.24|559.84|562.86|560.46|561.45|559.05|0
1656582300000|2022-06-30 09:45:00|562.42|560.02|560.82|558.42|562.68|560.28|560.47|558.07|0
1656582600000|2022-06-30 09:50:00|560.92|558.52|559.33|556.93|561.53|559.13|559.33|556.93|0
1656582900000|2022-06-30 09:55:00|559.5|557.1|554.75|552.35|559.85|557.45|554.75|552.35|0
1656583200000|2022-06-30 10:00:00|555.19|552.79|556.94|554.54|556.94|554.54|555.01|552.61|0
1656583500000|2022-06-30 10:05:00|556.59|554.19|556.24|553.84|558.7|556.3|556.06|553.66|0
1656583800000|2022-06-30 10:10:00|556.33|553.93|558|555.6|558.35|555.95|556.06|553.66|0
1656584100000|2022-06-30 10:15:00|558.08|555.68|558.08|555.68|558.61|556.21|557.47|555.07|0
1656584400000|2022-06-30 10:20:00|557.91|555.51|556.68|554.28|558.44|556.04|556.68|554.28|0
1656584700000|2022-06-30 10:25:00|556.5|554.1|561.25|558.85|561.25|558.85|556.5|554.1|0
1656585000000|2022-06-30 10:30:00|561.43|559.03|560.55|558.15|561.43|559.03|560.37|557.97|0
1656585300000|2022-06-30 10:35:00|560.9|558.5|562.13|559.73|562.49|560.09|560.72|558.32|0
1656585600000|2022-06-30 10:40:00|562.05|559.65|560.9|558.5|563.37|560.97|560.9|558.5|0
1656585900000|2022-06-30 10:45:00|561.07|558.67|561.33|558.93|562.04|559.64|560.01|557.61|0
1656586200000|2022-06-30 10:50:00|561.69|559.29|558.86|556.46|561.86|559.46|558.86|556.46|0
1656586500000|2022-06-30 10:55:00|559.04|556.64|557.63|555.23|559.04|556.64|556.84|554.44|0
1656586800000|2022-06-30 11:00:00|557.54|555.14|560.9|558.5|561.61|559.21|556.92|554.52|0
1656587100000|2022-06-30 11:05:00|561.08|558.68|559.41|557.01|561.26|558.86|559.41|557.01|0
1656587400000|2022-06-30 11:10:00|559.32|556.92|558.44|556.04|559.85|557.45|558.26|555.86|0
1656587700000|2022-06-30 11:15:00|558.35|555.95|559.67|557.27|560.55|558.15|557.73|555.33|0
1656588000000|2022-06-30 11:20:00|559.84|557.44|559.31|556.91|560.02|557.62|558.88|556.48|0
1656588300000|2022-06-30 11:25:00|559.4|557|557.82|555.42|560.19|557.79|557.38|554.98|0
1656588600000|2022-06-30 11:30:00|558.26|555.86|562.13|559.73|562.31|559.91|558.26|555.86|0
1656588900000|2022-06-30 11:35:00|562.3|559.9|563.89|561.49|564.42|562.02|561.6|559.2|0
1656589200000|2022-06-30 11:40:00|564.07|561.67|563.36|560.96|565.13|562.73|562.65|560.25|0
1656589500000|2022-06-30 11:45:00|563.28|560.88|563.89|561.49|565.4|563|563.28|560.88|0
1656589800000|2022-06-30 11:50:00|564.07|561.67|562.83|560.43|564.6|562.2|562.65|560.25|0
1656590100000|2022-06-30 11:55:00|563|560.6|563.05|560.65|563.76|561.36|562.12|559.72|0
1656590400000|2022-06-30 12:00:00|563.14|560.74|560.71|558.31|563.76|561.36|560.18|557.78|0
1656590700000|2022-06-30 12:05:00|560.36|557.96|561.76|559.36|562.29|559.89|560.18|557.78|0
1656591000000|2022-06-30 12:10:00|561.59|559.19|560.71|558.31|561.76|559.36|560.35|557.95|0
1656591300000|2022-06-30 12:15:00|560.8|558.4|561.94|559.54|562.11|559.71|560.35|557.95|0
1656591600000|2022-06-30 12:20:00|562.11|559.71|558.06|555.66|562.29|559.89|556.84|554.44|0
1656591900000|2022-06-30 12:25:00|558.24|555.84|559.12|556.72|559.12|556.72|557.01|554.61|0
1656592200000|2022-06-30 12:30:00|559.29|556.89|551.78|549.38|559.29|556.89|549.49|547.09|0
1656592500000|2022-06-30 12:35:00|551.95|549.55|553.87|551.47|553.87|551.47|549.86|547.46|0
1656592800000|2022-06-30 12:40:00|553.44|551.04|552.82|550.42|555.97|553.57|551.86|549.46|0
1656593100000|2022-06-30 12:45:00|552.47|550.07|551.6|549.2|552.47|550.07|549.85|547.45|0
1656593400000|2022-06-30 12:50:00|551.07|548.67|555.26|552.86|557.37|554.97|551.07|548.67|0
1656593700000|2022-06-30 12:55:00|555.44|553.04|560.18|557.78|560.18|557.78|555.26|552.86|0
1656594000000|2022-06-30 13:00:00|560.27|557.87|557.71|555.31|561.23|558.83|557.54|555.14|0
1656594300000|2022-06-30 13:05:00|558.07|555.67|555.43|553.03|558.77|556.37|554.73|552.33|0
1656594600000|2022-06-30 13:10:00|556.31|553.91|556.57|554.17|557.19|554.79|555.43|553.03|0
1656594900000|2022-06-30 13:15:00|556.13|553.73|552.46|550.06|556.83|554.43|551.59|549.19|0
1656595200000|2022-06-30 13:20:00|552.63|550.23|553.68|551.28|553.86|551.46|551.94|549.54|0
1656595500000|2022-06-30 13:25:00|554.03|551.63|554.2|551.8|555.43|553.03|552.28|549.88|0
1656595800000|2022-06-30 13:30:00|553.68|551.28|555.63|553.23|561.05|558.65|548.1|545.7|0
1656596100000|2022-06-30 13:35:00|557.39|554.99|566.61|564.21|566.97|564.57|554.75|552.35|0
1656596400000|2022-06-30 13:40:00|567.68|565.28|565.73|563.33|569.01|566.61|562.89|560.49|0
1656596700000|2022-06-30 13:45:00|565.9|563.5|565.01|562.61|569.28|566.88|563.07|560.67|0
1656597000000|2022-06-30 13:50:00|565.37|562.97|571.41|569.01|571.59|569.19|564.48|562.08|0
1656597300000|2022-06-30 13:55:00|571.59|569.19|573.01|570.61|575.25|572.85|569.45|567.05|0
1656597600000|2022-06-30 14:00:00|573.37|570.97|577.13|574.73|578.92|576.52|573.37|570.97|0
1656597900000|2022-06-30 14:05:00|577.49|575.09|576.59|574.19|578.38|575.98|574.44|572.04|0
1656598200000|2022-06-30 14:10:00|575.16|572.76|571.2|568.8|576.95|574.55|571.02|568.62|0
1656598500000|2022-06-30 14:15:00|570.84|568.44|572.82|570.42|575.47|573.07|569.8|567.4|0
1656598800000|2022-06-30 14:20:00|573.35|570.95|573.88|571.48|577.1|574.7|572.64|570.24|0
1656599100000|2022-06-30 14:25:00|574.6|572.2|573.71|571.31|575.49|573.09|571.57|569.17|0
1656599400000|2022-06-30 14:30:00|573.53|571.13|563.08|560.68|575.31|572.91|562.73|560.33|0
1656599700000|2022-06-30 14:35:00|563.43|561.03|568.91|566.51|568.91|566.51|563.08|560.68|0
1656600000000|2022-06-30 14:40:00|569.62|567.22|571.66|569.26|571.66|569.26|568.2|565.8|0
1656600300000|2022-06-30 14:45:00|571.74|569.34|566.45|564.05|571.74|569.34|565.74|563.34|0
1656600600000|2022-06-30 14:50:00|566.27|563.87|559.73|557.33|566.8|564.4|559.06|556.66|0
1656600900000|2022-06-30 14:55:00|559.55|557.15|555.5|553.1|560.43|558.03|554.62|552.22|0
1656601200000|2022-06-30 15:00:00|555.67|553.27|560.43|558.03|561.67|559.27|555.5|553.1|0
1656601500000|2022-06-30 15:05:00|559.72|557.32|554.84|552.44|559.72|557.32|554.14|551.74|0
1656601800000|2022-06-30 15:10:00|554.49|552.09|556.94|554.54|558.34|555.94|553.79|551.39|0
1656602100000|2022-06-30 15:15:00|557.29|554.89|554.94|552.54|557.29|554.89|553.44|551.04|0
1656602400000|2022-06-30 15:20:00|555.64|553.24|549.63|547.23|555.64|553.24|548.76|546.36|0
1656602700000|2022-06-30 15:25:00|550.15|547.75|544.43|542.03|550.15|547.75|541.48|539.08|0
1656603000000|2022-06-30 15:30:00|544.6|542.2|547.9|545.5|548.6|546.2|543.21|540.81|0
1656603300000|2022-06-30 15:35:00|548.08|545.68|548.07|545.67|550.52|548.12|547.03|544.63|0
1656603600000|2022-06-30 15:40:00|547.72|545.32|545.99|543.59|549.28|546.88|545.12|542.72|0
1656603900000|2022-06-30 15:45:00|545.64|543.24|542.36|539.96|546.68|544.28|540.98|538.58|0
1656604200000|2022-06-30 15:50:00|543.39|540.99|541.84|539.44|545.29|542.89|541.67|539.27|0
1656604500000|2022-06-30 15:55:00|541.67|539.27|539.6|537.2|544.77|542.37|539.09|536.69|0
1656604800000|2022-06-30 16:00:00|539.43|537.03|542.35|539.95|543.22|540.82|539.09|536.69|0
1656605100000|2022-06-30 16:05:00|542.18|539.78|547.89|545.49|548.41|546.01|542.18|539.78|0
1656605400000|2022-06-30 16:10:00|548.23|545.83|544.42|542.02|549.19|546.79|544.42|542.02|0
1656605700000|2022-06-30 16:15:00|544.77|542.37|542.35|539.95|546.84|544.44|541.66|539.26|0
1656606000000|2022-06-30 16:20:00|542.52|540.12|533.94|531.54|543.21|540.81|533.94|531.54|0
1656606300000|2022-06-30 16:25:00|533.77|531.37|529.51|527.11|534.28|531.88|528.83|526.43|0
1656606600000|2022-06-30 16:30:00|528.83|526.43|528.49|526.09|529.17|526.77|524.43|522.03|0
1656606900000|2022-06-30 16:35:00|528.66|526.26|533.82|531.42|535.01|532.61|528.66|526.26|0
1656607200000|2022-06-30 16:40:00|533.57|531.17|531.87|529.47|534.67|532.27|530.77|528.37|0
1656607500000|2022-06-30 16:45:00|531.44|529.04|534.33|531.93|534.33|531.93|529.07|526.67|0
1656607800000|2022-06-30 16:50:00|534.08|531.68|532.63|530.23|535.95|533.55|532.29|529.89|0
1656608100000|2022-06-30 16:55:00|532.46|530.06|532.63|530.23|534.67|532.27|530.93|528.53|0
1656608400000|2022-06-30 17:00:00|532.29|529.89|530.25|527.85|532.8|530.4|529.07|526.67|0
1656608700000|2022-06-30 17:05:00|530.08|527.68|536.2|533.8|536.71|534.31|530.08|527.68|0
1656609000000|2022-06-30 17:10:00|536.37|533.97|544.93|542.53|545.1|542.7|536.2|533.8|0
1656609300000|2022-06-30 17:15:00|544.41|542.01|543.04|540.64|545.1|542.7|542.18|539.78|0
1656609600000|2022-06-30 17:20:00|542.86|540.46|535.08|532.68|543.55|541.15|535.08|532.68|0
1656609900000|2022-06-30 17:25:00|535.6|533.2|534.23|531.83|535.77|533.37|533.37|530.97|0
1656610200000|2022-06-30 17:30:00|534.4|532|532.51|530.11|534.4|532|530.98|528.58|0
1656610500000|2022-06-30 17:35:00|532.68|530.28|531.15|528.75|532.77|530.37|530.12|527.72|0
1656610800000|2022-06-30 17:40:00|530.46|528.06|536.62|534.22|536.62|534.22|527.57|525.17|0
1656611100000|2022-06-30 17:45:00|535.76|533.36|528.93|526.53|536.11|533.71|528.76|526.36|0
1656611400000|2022-06-30 17:50:00|528.85|526.45|526.55|524.15|529.53|527.13|524|521.6|0
1656611700000|2022-06-30 17:55:00|526.38|523.98|528.07|525.67|529.52|527.12|526.38|523.98|0
1656612000000|2022-06-30 18:00:00|527.56|525.16|527.39|524.99|530.63|528.23|527.22|524.82|0
1656612300000|2022-06-30 18:05:00|527.56|525.16|531.99|529.59|533.02|530.62|526.54|524.14|0
1656612600000|2022-06-30 18:10:00|531.91|529.51|533.86|531.46|534.21|531.81|529.09|526.69|0
1656612900000|2022-06-30 18:15:00|534.89|532.49|531.13|528.73|535.75|533.35|530.28|527.88|0
1656613200000|2022-06-30 18:20:00|530.79|528.39|539.18|536.78|539.18|536.78|530.45|528.05|0
1656613500000|2022-06-30 18:25:00|539.35|536.95|535.91|533.51|542.11|539.71|534.89|532.49|0
1656613800000|2022-06-30 18:30:00|536.43|534.03|535.47|533.07|537.97|535.57|534.2|531.8|0
1656614100000|2022-06-30 18:35:00|535.55|533.15|535.04|532.64|537.62|535.22|534.35|531.95|0
1656614400000|2022-06-30 18:40:00|535.21|532.81|545.04|542.64|545.04|542.64|535.21|532.81|0
1656614700000|2022-06-30 18:45:00|544.7|542.3|542.88|540.48|545.74|543.34|540.54|538.14|0
1656615000000|2022-06-30 18:50:00|542.79|540.39|546.6|544.2|548.87|546.47|542.62|540.22|0
1656615300000|2022-06-30 18:55:00|546.78|544.38|545.32|542.92|548.34|545.94|543.66|541.26|0
1656615600000|2022-06-30 19:00:00|545.66|543.26|546.18|543.78|547.4|545|543.41|541.01|0
1656615900000|2022-06-30 19:05:00|546.7|544.3|555.04|552.64|556.14|553.74|546.36|543.96|0
1656616200000|2022-06-30 19:10:00|555.39|552.99|553.28|550.88|555.39|552.99|552.93|550.53|0
1656616500000|2022-06-30 19:15:00|554.16|551.76|557.85|555.45|559.09|556.69|554.16|551.76|0
1656616800000|2022-06-30 19:20:00|557.68|555.28|552.05|549.65|557.68|555.28|551.87|549.47|0
1656617100000|2022-06-30 19:25:00|551.87|549.47|542.62|540.22|551.87|549.47|542.45|540.05|0
1656617400000|2022-06-30 19:30:00|543.49|541.09|537.95|535.55|544.19|541.79|537.43|535.03|0
1656617700000|2022-06-30 19:35:00|538.29|535.89|540.71|538.31|541.06|538.66|534.33|531.93|0
1656618000000|2022-06-30 19:40:00|540.89|538.49|547.06|544.66|549.06|546.66|538.98|536.58|0
1656618300000|2022-06-30 19:45:00|547.84|545.44|544.88|542.48|548.37|545.97|538.46|536.06|0
1656618600000|2022-06-30 19:50:00|545.4|543|553.62|551.22|556.08|553.68|540.36|537.96|0
1656618900000|2022-06-30 19:55:00|553.44|551.04|541.57|539.17|556.78|554.38|541.57|539.17|0
1656619200000|2022-06-30 20:00:00|538.98|536.58|547.04|544.64|550.19|547.79|538.98|536.58|0
1656619500000|2022-06-30 20:05:00|546.69|544.29|549.13|546.73|551.23|548.83|546.69|544.29|0
1656619800000|2022-06-30 20:10:00|549.31|546.91|550.53|548.13|550.71|548.31|546.34|543.94|0
1656620100000|2022-06-30 20:15:00|551.26|548.46|547.76|544.96|551.61|548.81|547.76|544.96|0
1656620400000|2022-06-30 20:20:00|547.85|545.05|547.23|544.43|548.11|545.31|546.36|543.56|0
1656620700000|2022-06-30 20:25:00|547.06|544.26|546.01|543.21|547.41|544.61|544.88|542.08|0
1656621000000|2022-06-30 20:30:00|546.53|543.73|546.01|543.21|548.1|545.3|546.01|543.21|0
1656621300000|2022-06-30 20:35:00|546.18|543.38|547.14|544.34|547.93|545.13|546.18|543.38|0
1656621600000|2022-06-30 20:40:00|547.32|544.52|546.62|543.82|547.58|544.78|546.35|543.55|0
1656621900000|2022-06-30 20:45:00|546.88|544.08|546.53|543.73|547.92|545.12|546.18|543.38|0
1656622200000|2022-06-30 20:50:00|546.88|544.08|548.36|545.56|549.32|546.52|546.44|543.64|0
1656622500000|2022-06-30 20:55:00|547.92|545.12|549.58|546.78|550.02|547.22|546.35|543.55|0
1656622800000|2022-06-30 21:00:00|549.3|546.5|549.45|546.65|549.63|546.83|549.12|546.32|0
1656623100000|2022-06-30 21:05:00|549.48|546.68|548.89|546.09|549.48|546.68|548.89|546.09|0
1656623400000|2022-06-30 21:10:00|549.09|546.29|549.75|546.95|549.75|546.95|548.91|546.11|0
1656623700000|2022-06-30 21:15:00|549.52|546.72|549.5|546.7|549.6|546.8|549.42|546.62|0
1656624000000|2022-06-30 21:20:00|549.44|546.64|549.37|546.57|549.5|546.7|549.07|546.27|0
1656624300000|2022-06-30 21:25:00|549.34|546.54|549.21|546.41|549.36|546.56|549.01|546.21|0
1656624600000|2022-06-30 21:30:00|549.24|546.44|549.21|546.41|549.24|546.44|549.01|546.21|0
1656624900000|2022-06-30 21:35:00|548.88|546.08|549.16|546.36|549.21|546.41|548.88|546.08|0
1656625200000|2022-06-30 21:40:00|549.19|546.39|549.01|546.21|549.19|546.39|548.95|546.15|0
1656625500000|2022-06-30 21:45:00|548.98|546.18|548.95|546.15|549.11|546.31|548.93|546.13|0
1656625800000|2022-06-30 21:50:00|549.01|546.21|549.18|546.38|549.2|546.4|549.01|546.21|0
1656626100000|2022-06-30 21:55:00|549.31|546.51|549.18|546.38|549.43|546.63|549.1|546.3|0
1656626400000|2022-06-30 22:00:00|548.69|545.89|551.57|548.77|551.57|548.77|548.51|545.71|0
1656626700000|2022-06-30 22:05:00|551.05|548.25|553.59|550.79|553.68|550.88|550.87|548.07|0
1656627000000|2022-06-30 22:10:00|553.68|550.88|554.91|552.11|555.08|552.28|552.1|549.3|0
1656627300000|2022-06-30 22:15:00|554.73|551.93|551.66|548.86|555.08|552.28|551.22|548.42|0
1656627600000|2022-06-30 22:20:00|551.74|548.94|551.57|548.77|551.74|548.94|550.87|548.07|0
1656627900000|2022-06-30 22:25:00|551.39|548.59|554.02|551.22|554.02|551.22|551.39|548.59|0
1656628200000|2022-06-30 22:30:00|553.76|550.96|552.79|549.99|553.76|550.96|551.74|548.94|0
1656628500000|2022-06-30 22:35:00|552.97|550.17|553.58|550.78|553.67|550.87|552.62|549.82|0
1656628800000|2022-06-30 22:40:00|553.67|550.87|552.18|549.38|553.84|551.04|552.09|549.29|0
1656629100000|2022-06-30 22:45:00|552.09|549.29|551.73|548.93|552.09|549.29|551.03|548.23|0
1656629400000|2022-06-30 22:50:00|551.65|548.85|550.42|547.62|551.91|549.11|549.98|547.18|0
1656629700000|2022-06-30 22:55:00|550.51|547.71|552.43|549.63|552.88|550.08|550.51|547.71|0
1656630000000|2022-06-30 23:00:00|552.35|549.55|551.91|549.11|552.61|549.81|551.3|548.5|0
1656630300000|2022-06-30 23:05:00|552|549.2|551.55|548.75|552.52|549.72|551.03|548.23|0
1656630600000|2022-06-30 23:10:00|551.73|548.93|551.55|548.75|551.73|548.93|551.03|548.23|0
1656630900000|2022-06-30 23:15:00|551.64|548.84|552.17|549.37|552.17|549.37|551.2|548.4|0
1656631200000|2022-06-30 23:20:00|552.25|549.45|551.2|548.4|553.3|550.5|551.2|548.4|0
1656631500000|2022-06-30 23:25:00|551.02|548.22|547.17|544.37|551.02|548.22|547.17|544.37|0
1656631800000|2022-06-30 23:30:00|547.35|544.55|548.74|545.94|548.74|545.94|546.83|544.03|0
1656632100000|2022-06-30 23:35:00|548.66|545.86|548.39|545.59|549.09|546.29|548.05|545.25|0
1656632400000|2022-06-30 23:40:00|548.48|545.68|547.96|545.16|548.48|545.68|546.82|544.02|0
1656632700000|2022-06-30 23:45:00|548.04|545.24|546.74|543.94|548.92|546.12|546.39|543.59|0
1656633000000|2022-06-30 23:50:00|546.64|543.84|543.95|541.15|546.64|543.84|543.34|540.54|0
1656633300000|2022-06-30 23:55:00|544.03|541.23|543.33|540.53|544.03|541.23|542.64|539.84|0
1656633600000|2022-07-01 00:00:00|542.81|540.01|541.51|538.71|543.95|541.15|541.34|538.54|0
1656633900000|2022-07-01 00:05:00|541.6|538.8|543.68|540.88|544.2|541.4|541.42|538.62|0
1656634200000|2022-07-01 00:10:00|543.77|540.97|543.33|540.53|544.03|541.23|542.98|540.18|0
1656634500000|2022-07-01 00:15:00|543.5|540.7|541.24|538.44|543.77|540.97|541.24|538.44|0
1656634800000|2022-07-01 00:20:00|541.33|538.53|543.67|540.87|543.85|541.05|540.81|538.01|0
1656635100000|2022-07-01 00:25:00|543.59|540.79|544.02|541.22|545.94|543.14|543.5|540.7|0
1656635400000|2022-07-01 00:30:00|543.94|541.14|543.93|541.13|545.93|543.13|543.59|540.79|0
1656635700000|2022-07-01 00:35:00|544.02|541.22|546.45|543.65|546.8|544|543.32|540.52|0
1656636000000|2022-07-01 00:40:00|546.63|543.83|544.55|541.75|546.8|544|543.41|540.61|0
1656636300000|2022-07-01 00:45:00|544.63|541.83|541.32|538.52|544.81|542.01|540.62|537.82|0
1656636600000|2022-07-01 00:50:00|541.15|538.35|542.36|539.56|542.71|539.91|540.62|537.82|0
1656636900000|2022-07-01 00:55:00|542.28|539.48|545.24|542.44|545.32|542.52|542.1|539.3|0
1656637200000|2022-07-01 01:00:00|545.32|542.52|545.59|542.79|546.2|543.4|543.5|540.7|0
1656637500000|2022-07-01 01:05:00|545.85|543.05|546.19|543.39|547.25|544.45|544.37|541.57|0
1656637800000|2022-07-01 01:10:00|546.37|543.57|546.89|544.09|548.82|546.02|546.11|543.31|0
1656638100000|2022-07-01 01:15:00|546.63|543.83|546.81|544.01|547.94|545.14|546.11|543.31|0
1656638400000|2022-07-01 01:20:00|546.72|543.92|548.12|545.32|548.29|545.49|546.63|543.83|0
1656638700000|2022-07-01 01:25:00|547.68|544.88|549.52|546.72|549.87|547.07|546.36|543.56|0
1656639000000|2022-07-01 01:30:00|549.69|546.89|552.33|549.53|552.86|550.06|549.69|546.89|0
1656639300000|2022-07-01 01:35:00|552.42|549.62|551.62|548.82|554.09|551.29|551.27|548.47|0
1656639600000|2022-07-01 01:40:00|551.71|548.91|552.24|549.44|552.24|549.44|550.39|547.59|0
1656639900000|2022-07-01 01:45:00|551.8|549|551.62|548.82|552.06|549.26|550.39|547.59|0
1656640200000|2022-07-01 01:50:00|551.79|548.99|550.3|547.5|551.79|548.99|549.16|546.36|0
1656640500000|2022-07-01 01:55:00|550.39|547.59|550.74|547.94|551.62|548.82|550.3|547.5|0
1656640800000|2022-07-01 02:00:00|550.91|548.11|548.45|545.65|552.14|549.34|548.1|545.3|0
1656641100000|2022-07-01 02:05:00|548.28|545.48|548.19|545.39|548.37|545.57|547.4|544.6|0
1656641400000|2022-07-01 02:10:00|548.1|545.3|546.79|543.99|548.1|545.3|545.65|542.85|0
1656641700000|2022-07-01 02:15:00|546.7|543.9|548.89|546.09|549.59|546.79|546.7|543.9|0
1656642000000|2022-07-01 02:20:00|548.8|546|551.96|549.16|552.05|549.25|548.8|546|0
1656642300000|2022-07-01 02:25:00|551.87|549.07|552.49|549.69|553.54|550.74|551.87|549.07|0
1656642600000|2022-07-01 02:30:00|552.31|549.51|557.07|554.27|558.31|555.51|551.78|548.98|0
1656642900000|2022-07-01 02:35:00|557.16|554.36|557.87|555.07|558.13|555.33|556.01|553.21|0
1656643200000|2022-07-01 02:40:00|557.95|555.15|558.48|555.68|559.55|556.75|556.36|553.56|0
1656643500000|2022-07-01 02:45:00|558.75|555.95|559.37|556.57|559.72|556.92|556.89|554.09|0
1656643800000|2022-07-01 02:50:00|559.55|556.75|560.61|557.81|561.85|559.05|559.28|556.48|0
1656644100000|2022-07-01 02:55:00|560.79|557.99|559.9|557.1|562.03|559.23|559.9|557.1|0
1656644400000|2022-07-01 03:00:00|560.25|557.45|560.25|557.45|561.14|558.34|559.46|556.66|0
1656644700000|2022-07-01 03:05:00|560.16|557.36|563.36|560.56|563.63|560.83|560.07|557.27|0
1656645000000|2022-07-01 03:10:00|563.45|560.65|567.37|564.57|567.37|564.57|562.91|560.11|0
1656645300000|2022-07-01 03:15:00|567.19|564.39|570.05|567.25|570.05|567.25|565.94|563.14|0
1656645600000|2022-07-01 03:20:00|569.87|567.07|566.47|563.67|570.05|567.25|566.3|563.5|0
1656645900000|2022-07-01 03:25:00|566.3|563.5|565.49|562.69|566.83|564.03|565.4|562.6|0
1656646200000|2022-07-01 03:30:00|565.67|562.87|564.6|561.8|566.83|564.03|564.15|561.35|0
1656646500000|2022-07-01 03:35:00|564.69|561.89|565.49|562.69|565.58|562.78|563.97|561.17|0
1656646800000|2022-07-01 03:40:00|565.58|562.78|569.87|567.07|571.12|568.32|565.58|562.78|0
1656647100000|2022-07-01 03:45:00|569.96|567.16|568.25|565.45|571.12|568.32|567.63|564.83|0
1656647400000|2022-07-01 03:50:00|568.43|565.63|565.93|563.13|568.61|565.81|565.57|562.77|0
1656647700000|2022-07-01 03:55:00|565.84|563.04|566.28|563.48|567.36|564.56|565.57|562.77|0
1656648000000|2022-07-01 04:00:00|566.46|563.66|564.14|561.34|566.82|564.02|563.97|561.17|0
1656648300000|2022-07-01 04:05:00|564.32|561.52|565.03|562.23|565.03|562.23|563.96|561.16|0
1656648600000|2022-07-01 04:10:00|564.85|562.05|569.23|566.43|570.04|567.24|564.32|561.52|0
1656648900000|2022-07-01 04:15:00|569.32|566.52|571.29|568.49|572.19|569.39|568.42|565.62|0
1656649200000|2022-07-01 04:20:00|571.65|568.85|569.5|566.7|572.73|569.93|568.78|565.98|0
1656649500000|2022-07-01 04:25:00|569.77|566.97|570.93|568.13|571.65|568.85|568.96|566.16|0
1656649800000|2022-07-01 04:30:00|571.11|568.31|567.7|564.9|571.11|568.31|567.26|564.46|0
1656650100000|2022-07-01 04:35:00|567.8|565|568.6|565.8|569.49|566.69|566.99|564.19|0
1656650400000|2022-07-01 04:40:00|568.51|565.71|566.54|563.74|568.51|565.71|565.38|562.58|0
1656650700000|2022-07-01 04:45:00|566.45|563.65|566.81|564.01|567.97|565.17|566.01|563.21|0
1656651000000|2022-07-01 04:50:00|566.63|563.83|566.72|563.92|566.98|564.18|565.55|562.75|0
1656651300000|2022-07-01 04:55:00|566.8|564|569.22|566.42|569.22|566.42|565.91|563.11|0
1656651600000|2022-07-01 05:00:00|569.31|566.51|569.13|566.33|570.56|567.76|567.87|565.07|0
1656651900000|2022-07-01 05:05:00|569.3|566.5|567.34|564.54|569.84|567.04|566.89|564.09|0
1656652200000|2022-07-01 05:10:00|567.51|564.71|568.76|565.96|568.76|565.96|566.71|563.91|0
1656652500000|2022-07-01 05:15:00|569.3|566.5|571.27|568.47|572.89|570.09|568.76|565.96|0
1656652800000|2022-07-01 05:20:00|571.45|568.65|571.27|568.47|572.26|569.46|570.55|567.75|0
1656653100000|2022-07-01 05:25:00|571.54|568.74|567.87|565.07|571.81|569.01|567.24|564.44|0
1656653400000|2022-07-01 05:30:00|568.04|565.24|569.83|567.03|571.09|568.29|567.69|564.89|0
1656653700000|2022-07-01 05:35:00|569.65|566.85|570.1|567.3|571|568.2|568.58|565.78|0
1656654000000|2022-07-01 05:40:00|569.83|567.03|566.97|564.17|569.83|567.03|566.61|563.81|0
1656654300000|2022-07-01 05:45:00|566.79|563.99|567.24|564.44|567.24|564.44|563.76|560.96|0
1656654600000|2022-07-01 05:50:00|567.06|564.26|566.52|563.72|567.32|564.52|565.89|563.09|0
1656654900000|2022-07-01 05:55:00|566.61|563.81|567.23|564.43|567.23|564.43|564.29|561.49|0
1656655200000|2022-07-01 06:00:00|567.68|564.88|566.43|563.63|570|567.2|565.09|562.29|0
1656655500000|2022-07-01 06:05:00|566.16|563.36|569.11|566.31|570.18|567.38|565.71|562.91|0
1656655800000|2022-07-01 06:10:00|569.64|566.84|566.42|563.62|569.74|566.94|565.71|562.91|0
1656656100000|2022-07-01 06:15:00|565.89|563.09|568.84|566.04|569.1|566.3|565.89|563.09|0
1656656400000|2022-07-01 06:20:00|568.92|566.12|569.87|567.07|570.22|567.42|566.78|563.98|0
1656656700000|2022-07-01 06:25:00|569.6|566.8|565.26|562.46|570.22|567.42|565.26|562.46|0
1656657000000|2022-07-01 06:30:00|564.73|561.93|566.88|564.08|567.38|564.58|564.35|561.55|0
1656657300000|2022-07-01 06:35:00|566.96|564.16|566.24|563.44|566.96|564.16|564.99|562.19|0
1656657600000|2022-07-01 06:40:00|566.32|563.52|568.38|565.58|568.56|565.76|566.15|563.35|0
1656657900000|2022-07-01 06:45:00|568.28|565.48|568.91|566.11|569.71|566.91|567.57|564.77|0
1656658200000|2022-07-01 06:50:00|568.82|566.02|568.28|565.48|569|566.2|567.75|564.95|0
1656658500000|2022-07-01 06:55:00|568.37|565.57|567.48|564.68|568.64|565.84|566.06|563.26|0
1656658800000|2022-07-01 07:00:00|567.39|564.59|574.28|571.48|575.98|573.18|567.39|564.59|0
1656659100000|2022-07-01 07:05:00|573.18|570.78|567.72|565.32|573.18|570.78|567.19|564.79|0
1656659400000|2022-07-01 07:10:00|568.08|565.68|570.4|568|570.58|568.18|566.65|564.25|0
1656659700000|2022-07-01 07:15:00|570.04|567.64|568.43|566.03|572.64|570.24|568.43|566.03|0
1656660000000|2022-07-01 07:20:00|568.61|566.21|565.58|563.18|570.04|567.64|565.14|562.74|0
1656660300000|2022-07-01 07:25:00|565.31|562.91|565.58|563.18|567.18|564.78|563.44|561.04|0
1656660600000|2022-07-01 07:30:00|565.22|562.82|559.72|557.32|565.4|563|559.36|556.96|0
1656660900000|2022-07-01 07:35:00|559.89|557.49|561.31|558.91|561.93|559.53|559.72|557.32|0
1656661200000|2022-07-01 07:40:00|561.13|558.73|563.61|561.21|564.15|561.75|560.95|558.55|0
1656661500000|2022-07-01 07:45:00|563.44|561.04|564.15|561.75|564.68|562.28|562.9|560.5|0
1656661800000|2022-07-01 07:50:00|563.79|561.39|561.84|559.44|563.79|561.39|561.22|558.82|0
1656662100000|2022-07-01 07:55:00|562.01|559.61|566.44|564.04|567.15|564.75|561.84|559.44|0
1656662400000|2022-07-01 08:00:00|566.08|563.68|568.57|566.17|568.67|566.27|564.22|561.82|0
1656662700000|2022-07-01 08:05:00|568.49|566.09|567.15|564.75|570.53|568.13|566.79|564.39|0
1656663000000|2022-07-01 08:10:00|567.33|564.93|560.76|558.36|567.6|565.2|560.59|558.19|0
1656663300000|2022-07-01 08:15:00|560.94|558.54|560.58|558.18|561.82|559.42|560.15|557.75|0
1656663600000|2022-07-01 08:20:00|561.11|558.71|556.44|554.04|561.29|558.89|555.3|552.9|0
1656663900000|2022-07-01 08:25:00|556.7|554.3|554.79|552.39|557.76|555.36|554.44|552.04|0
1656664200000|2022-07-01 08:30:00|554.97|552.57|556.2|553.8|556.64|554.24|554.09|551.69|0
1656664500000|2022-07-01 08:35:00|555.94|553.54|552.5|550.1|556.2|553.8|551.98|549.58|0
1656664800000|2022-07-01 08:40:00|552.33|549.93|553.82|551.42|554.09|551.69|552.15|549.75|0
1656665100000|2022-07-01 08:45:00|553.73|551.33|552.5|550.1|555.23|552.83|552.33|549.93|0
1656665400000|2022-07-01 08:50:00|552.33|549.93|552.85|550.45|553.91|551.51|551.97|549.57|0
1656665700000|2022-07-01 08:55:00|553.03|550.63|553.03|550.63|553.47|551.07|551.8|549.4|0
1656666000000|2022-07-01 09:00:00|553.2|550.8|551.44|549.04|555.13|552.73|551.44|549.04|0
1656666300000|2022-07-01 09:05:00|551.54|549.14|548.12|545.72|551.97|549.57|547.68|545.28|0
1656666600000|2022-07-01 09:10:00|548.29|545.89|549.44|547.04|551.44|549.04|548.29|545.89|0
1656666900000|2022-07-01 09:15:00|549.18|546.78|549.09|546.69|549.53|547.13|548.04|545.64|0
1656667200000|2022-07-01 09:20:00|548.92|546.52|548.04|545.64|549.79|547.39|547.52|545.12|0
1656667500000|2022-07-01 09:25:00|548.21|545.81|555.52|553.12|555.69|553.29|547.69|545.29|0
1656667800000|2022-07-01 09:30:00|555.69|553.29|555.08|552.68|555.69|553.29|553.6|551.2|0
1656668100000|2022-07-01 09:35:00|554.82|552.42|555.43|553.03|555.43|553.03|553.26|550.86|0
1656668400000|2022-07-01 09:40:00|555.26|552.86|552.07|549.67|556.93|554.53|552.07|549.67|0
1656668700000|2022-07-01 09:45:00|552.16|549.76|547.61|545.21|552.86|550.46|547.61|545.21|0
1656669000000|2022-07-01 09:50:00|547.44|545.04|546.48|544.08|548.31|545.91|546.04|543.64|0
1656669300000|2022-07-01 09:55:00|546.57|544.17|546.56|544.16|547.61|545.21|546.22|543.82|0
1656669600000|2022-07-01 10:00:00|546.74|544.34|549.53|547.13|549.53|547.13|545.87|543.47|0
1656669900000|2022-07-01 10:05:00|549.44|547.04|551.27|548.87|551.45|549.05|549|546.6|0
1656670200000|2022-07-01 10:10:00|551.19|548.79|550.22|547.82|551.97|549.57|550.22|547.82|0
1656670500000|2022-07-01 10:15:00|550.05|547.65|547.43|545.03|550.05|547.65|546.91|544.51|0
1656670800000|2022-07-01 10:20:00|547.08|544.68|546.03|543.63|547.78|545.38|545.69|543.29|0
1656671100000|2022-07-01 10:25:00|546.21|543.81|549.26|546.86|549.34|546.94|545.95|543.55|0
1656671400000|2022-07-01 10:30:00|549.52|547.12|550.74|548.34|550.74|548.34|548.65|546.25|0
1656671700000|2022-07-01 10:35:00|550.66|548.26|552.49|550.09|552.49|550.09|550.04|547.64|0
1656672000000|2022-07-01 10:40:00|552.32|549.92|554.07|551.67|554.24|551.84|552.31|549.91|0
1656672300000|2022-07-01 10:45:00|554.24|551.84|554.77|552.37|556|553.6|553.28|550.88|0
1656672600000|2022-07-01 10:50:00|554.86|552.46|556|553.6|556.35|553.95|554.24|551.84|0
1656672900000|2022-07-01 10:55:00|556.17|553.77|556.17|553.77|557.58|555.18|554.41|552.01|0
1656673200000|2022-07-01 11:00:00|556|553.6|553.98|551.58|556.87|554.47|553.8|551.4|0
1656673500000|2022-07-01 11:05:00|553.63|551.23|554.33|551.93|555.47|553.07|553.63|551.23|0
1656673800000|2022-07-01 11:10:00|554.41|552.01|555.29|552.89|556.34|553.94|553.88|551.48|0
1656674100000|2022-07-01 11:15:00|555.38|552.98|554.85|552.45|556.87|554.47|553.36|550.96|0
1656674400000|2022-07-01 11:20:00|554.67|552.27|554.15|551.75|555.29|552.89|553.88|551.48|0
1656674700000|2022-07-01 11:25:00|554.23|551.83|553.18|550.78|555.02|552.62|551.42|549.02|0
1656675000000|2022-07-01 11:30:00|553.09|550.69|553.62|551.22|554.75|552.35|552.3|549.9|0
1656675300000|2022-07-01 11:35:00|553.7|551.3|555.81|553.41|555.98|553.58|552.82|550.42|0
1656675600000|2022-07-01 11:40:00|555.72|553.32|557.57|555.17|558.27|555.87|555.63|553.23|0
1656675900000|2022-07-01 11:45:00|557.66|555.26|560.92|558.52|560.92|558.52|557.39|554.99|0
1656676200000|2022-07-01 11:50:00|561.01|558.61|561.29|558.89|562|559.6|558.94|556.54|0
1656676500000|2022-07-01 11:55:00|561.65|559.25|560.41|558.01|564.12|561.72|560.06|557.66|0
1656676800000|2022-07-01 12:00:00|560.76|558.36|556.6|554.2|562.88|560.48|556.43|554.03|0
1656677100000|2022-07-01 12:05:00|556.69|554.29|556.25|553.85|557.48|555.08|555.81|553.41|0
1656677400000|2022-07-01 12:10:00|555.9|553.5|555.63|553.23|556.95|554.55|555.37|552.97|0
1656677700000|2022-07-01 12:15:00|555.99|553.59|555.89|553.49|556.78|554.38|555.19|552.79|0
1656678000000|2022-07-01 12:20:00|556.07|553.67|556.01|553.61|556.95|554.55|554.13|551.73|0
1656678300000|2022-07-01 12:25:00|555.92|553.52|556.27|553.87|557.33|554.93|553.81|551.41|0
1656678600000|2022-07-01 12:30:00|556.62|554.22|549.42|547.02|556.98|554.58|549.07|546.67|0
1656678900000|2022-07-01 12:35:00|549.24|546.84|551.69|549.29|552.75|550.35|549.24|546.84|0
1656679200000|2022-07-01 12:40:00|551.61|549.21|550.46|548.06|552.22|549.82|550.46|548.06|0
1656679500000|2022-07-01 12:45:00|550.29|547.89|550.46|548.06|551.69|549.29|548.71|546.31|0
1656679800000|2022-07-01 12:50:00|550.64|548.24|550.64|548.24|552.39|549.99|549.33|546.93|0
1656680100000|2022-07-01 12:55:00|550.81|548.41|550.28|547.88|553.45|551.05|550.28|547.88|0
1656680400000|2022-07-01 13:00:00|550.03|547.63|551.77|549.37|551.94|549.54|546.96|544.56|0
1656680700000|2022-07-01 13:05:00|551.59|549.19|551.59|549.19|553.17|550.77|550.89|548.49|0
1656681000000|2022-07-01 13:10:00|551.24|548.84|550.36|547.96|551.59|549.19|549.32|546.92|0
1656681300000|2022-07-01 13:15:00|550.19|547.79|549.14|546.74|551.06|548.66|549.14|546.74|0
1656681600000|2022-07-01 13:20:00|549.4|547|549.14|546.74|550.36|547.96|548.09|545.69|0
1656681900000|2022-07-01 13:25:00|549.84|547.44|551.58|549.18|551.76|549.36|549.49|547.09|0
1656682200000|2022-07-01 13:30:00|551.76|549.36|549.06|546.66|552.92|550.52|543.74|541.34|0
1656682500000|2022-07-01 13:35:00|549.41|547.01|551.92|549.52|557.09|554.69|549.41|547.01|0
1656682800000|2022-07-01 13:40:00|552.18|549.78|545.22|542.82|552.18|549.78|538.28|535.88|0
1656683100000|2022-07-01 13:45:00|546.27|543.87|534.84|532.44|546.27|543.87|530.98|528.58|0
1656683400000|2022-07-01 13:50:00|534.67|532.27|533.47|531.07|537.45|535.05|530.55|528.15|0
1656683700000|2022-07-01 13:55:00|533.03|530.63|535.7|533.3|536.05|533.65|528.92|526.52|0
1656684000000|2022-07-01 14:00:00|531.66|529.26|541.4|539|543.66|541.26|528.06|525.66|0
1656684300000|2022-07-01 14:05:00|541.75|539.35|541.22|538.82|545.36|542.96|538.06|535.66|0
1656684600000|2022-07-01 14:10:00|540.78|538.38|557.5|555.1|558.2|555.8|539.92|537.52|0
1656684900000|2022-07-01 14:15:00|558.2|555.8|554.4|552|561.74|559.34|553.09|550.69|0
1656685200000|2022-07-01 14:20:00|554.93|552.53|556.87|554.47|559.53|557.13|553.7|551.3|0
1656685500000|2022-07-01 14:25:00|556.52|554.12|561.66|559.26|562.37|559.97|556.52|554.12|0
1656685800000|2022-07-01 14:30:00|562.37|559.97|564.99|562.59|568.2|565.8|560.06|557.66|0
1656686100000|2022-07-01 14:35:00|565.17|562.77|569.09|566.69|570.26|567.86|564.1|561.7|0
1656686400000|2022-07-01 14:40:00|568.56|566.16|562.94|560.54|570.81|568.41|562.4|560|0
1656686700000|2022-07-01 14:45:00|563.29|560.89|559.38|556.98|564.9|562.5|556.36|553.96|0
1656687000000|2022-07-01 14:50:00|558.49|556.09|559.37|556.97|565.97|563.57|557.95|555.55|0
1656687300000|2022-07-01 14:55:00|559.91|557.51|557.99|555.59|562.22|559.82|553.17|550.77|0
1656687600000|2022-07-01 15:00:00|560.12|557.72|560.65|558.25|563.32|560.92|557.64|555.24|0
1656687900000|2022-07-01 15:05:00|561.01|558.61|550.4|548|561.94|559.54|548.47|546.07|0
1656688200000|2022-07-01 15:10:00|550.58|548.18|551.29|548.89|554.1|551.7|548.65|546.25|0
1656688500000|2022-07-01 15:15:00|550.94|548.54|548.13|545.73|551.46|549.06|543.94|541.54|0
1656688800000|2022-07-01 15:20:00|548.66|546.26|549.29|546.89|551.76|549.36|545.44|543.04|0
1656689100000|2022-07-01 15:25:00|549.12|546.72|552.11|549.71|552.81|550.41|549.12|546.72|0
1656689400000|2022-07-01 15:30:00|550.88|548.48|547.18|544.78|551.4|549|546.83|544.43|0
1656689700000|2022-07-01 15:35:00|547.01|544.61|546.77|544.37|548.59|546.19|544.38|541.98|0
1656690000000|2022-07-01 15:40:00|547.12|544.72|547.47|545.07|547.47|545.07|543.61|541.21|0
1656690300000|2022-07-01 15:45:00|548.35|545.95|547.47|545.07|548.53|546.13|544.66|542.26|0
1656690600000|2022-07-01 15:50:00|547.12|544.72|556.84|554.44|557.37|554.97|547.12|544.72|0
1656690900000|2022-07-01 15:55:00|557.55|555.15|556.13|553.73|558.26|555.86|554.53|552.13|0
1656691200000|2022-07-01 16:00:00|555.77|553.37|556.93|554.53|560.04|557.64|555.77|553.37|0
1656691500000|2022-07-01 16:05:00|557.01|554.61|554|551.6|557.37|554.97|553.29|550.89|0
1656691800000|2022-07-01 16:10:00|554.35|551.95|555.24|552.84|557.01|554.61|553.46|551.06|0
1656692100000|2022-07-01 16:15:00|555.41|553.01|547.64|545.24|556.3|553.9|546.41|544.01|0
1656692400000|2022-07-01 16:20:00|547.46|545.06|545.18|542.78|549.05|546.65|545.18|542.78|0
1656692700000|2022-07-01 16:25:00|545|542.6|546.23|543.83|548.52|546.12|545|542.6|0
1656693000000|2022-07-01 16:30:00|546.4|544|548.87|546.47|549.22|546.82|544.12|541.72|0
1656693300000|2022-07-01 16:35:00|548.69|546.29|551.33|548.93|551.69|549.29|547.28|544.88|0
1656693600000|2022-07-01 16:40:00|551.69|549.29|551.42|549.02|552.04|549.64|549.92|547.52|0
1656693900000|2022-07-01 16:45:00|551.86|549.46|550.27|547.87|553.28|550.88|550.1|547.7|0
1656694200000|2022-07-01 16:50:00|550.09|547.69|547.45|545.05|550.27|547.87|546.92|544.52|0
1656694500000|2022-07-01 16:55:00|547.27|544.87|553.98|551.58|554.34|551.94|546.57|544.17|0
1656694800000|2022-07-01 17:00:00|554.51|552.11|555.4|553|555.4|553|551.68|549.28|0
1656695100000|2022-07-01 17:05:00|554.07|551.67|552.74|550.34|555.75|553.35|552.74|550.34|0
1656695400000|2022-07-01 17:10:00|553.27|550.87|551.5|549.1|554.33|551.93|551.32|548.92|0
1656695700000|2022-07-01 17:15:00|551.32|548.92|550.09|547.69|554.51|552.11|549.03|546.63|0
1656696000000|2022-07-01 17:20:00|550.62|548.22|549.56|547.16|552.2|549.8|548.85|546.45|0
1656696300000|2022-07-01 17:25:00|549.73|547.33|546.2|543.8|550.79|548.39|545.85|543.45|0
1656696600000|2022-07-01 17:30:00|546.03|543.63|544.8|542.4|546.2|543.8|543.39|540.99|0
1656696900000|2022-07-01 17:35:00|544.62|542.22|541.29|538.89|546.55|544.15|538.24|535.84|0
1656697200000|2022-07-01 17:40:00|541.12|538.72|539.28|536.88|542.34|539.94|537.8|535.4|0
1656697500000|2022-07-01 17:45:00|538.84|536.44|535.88|533.48|540.06|537.66|535.71|533.31|0
1656697800000|2022-07-01 17:50:00|535.53|533.13|537.97|535.57|538.32|535.92|535.36|532.96|0
1656698100000|2022-07-01 17:55:00|538.14|535.74|535.88|533.48|538.49|536.09|535.88|533.48|0
1656698400000|2022-07-01 18:00:00|536.05|533.65|538.66|536.26|538.66|536.26|535.35|532.95|0
1656698700000|2022-07-01 18:05:00|538.31|535.91|539.71|537.31|541.46|539.06|536.74|534.34|0
1656699000000|2022-07-01 18:10:00|540.06|537.66|537.61|535.21|542.33|539.93|537.44|535.04|0
1656699300000|2022-07-01 18:15:00|537.09|534.69|534.83|532.43|538.4|536|534.83|532.43|0
1656699600000|2022-07-01 18:20:00|533.26|530.86|527.56|525.16|534.65|532.25|527.56|525.16|0
1656699900000|2022-07-01 18:25:00|527.21|524.81|531.01|528.61|531.01|528.61|527.04|524.64|0
1656700200000|2022-07-01 18:30:00|530.66|528.26|525.83|523.43|530.66|528.26|525.66|523.26|0
1656700500000|2022-07-01 18:35:00|526|523.6|525.49|523.09|528.76|526.36|525.49|523.09|0
1656700800000|2022-07-01 18:40:00|525.31|522.91|526.35|523.95|527.04|524.64|525.31|522.91|0
1656701100000|2022-07-01 18:45:00|526.52|524.12|523.25|520.85|526.86|524.46|522.74|520.34|0
1656701400000|2022-07-01 18:50:00|523.08|520.68|527.55|525.15|528.41|526.01|522.39|519.99|0
1656701700000|2022-07-01 18:55:00|527.2|524.8|524.28|521.88|528.75|526.35|523.76|521.36|0
1656702000000|2022-07-01 19:00:00|523.93|521.53|529.1|526.7|530.83|528.43|523.08|520.68|0
1656702300000|2022-07-01 19:05:00|528.75|526.35|522.9|520.5|529.1|526.7|522.9|520.5|0
1656702600000|2022-07-01 19:10:00|522.73|520.33|518.86|516.46|525.15|522.75|518.18|515.78|0
1656702900000|2022-07-01 19:15:00|518.69|516.29|519.89|517.49|520.24|517.84|516.98|514.58|0
1656703200000|2022-07-01 19:20:00|519.72|517.32|520.23|517.83|523.5|521.1|519.03|516.63|0
1656703500000|2022-07-01 19:25:00|520.67|518.27|520.23|517.83|521.78|519.38|518.86|516.46|0
1656703800000|2022-07-01 19:30:00|519.89|517.49|515.43|513.03|520.06|517.66|514.58|512.18|0
1656704100000|2022-07-01 19:35:00|515.26|512.86|512.7|510.3|515.43|513.03|512.53|510.13|0
1656704400000|2022-07-01 19:40:00|512.53|510.13|512.19|509.79|513.55|511.15|510.15|507.75|0
1656704700000|2022-07-01 19:45:00|512.36|509.96|511.51|509.11|514.4|512|509.98|507.58|0
1656705000000|2022-07-01 19:50:00|510.66|508.26|515.79|513.39|519.73|517.33|510.66|508.26|0
1656705300000|2022-07-01 19:55:00|516.64|514.24|513.05|510.65|516.81|514.41|512.71|510.31|0
1656705600000|2022-07-01 20:00:00|513.39|510.99|514.24|511.84|515.1|512.7|511.86|509.46|0
1656705900000|2022-07-01 20:05:00|514.42|512.02|514.24|511.84|514.93|512.53|514.24|511.84|0
1656706200000|2022-07-01 20:10:00|514.58|512.18|514.92|512.52|515.1|512.7|514.41|512.01|0
1656993900000|2022-07-05 04:05:00|505.43|502.63|505.09|502.29|505.94|503.14|505.09|502.29|0
1656994200000|2022-07-05 04:10:00|504.92|502.12|504.07|501.27|505.26|502.46|503.73|500.93|0
1656994500000|2022-07-05 04:15:00|503.99|501.19|503.99|501.19|504.24|501.44|503.39|500.59|0
1656994800000|2022-07-05 04:20:00|503.9|501.1|504.66|501.86|504.75|501.95|503.73|500.93|0
1656995100000|2022-07-05 04:25:00|504.58|501.78|503.14|500.34|504.58|501.78|503.14|500.34|0
1656995400000|2022-07-05 04:30:00|503.05|500.25|502.29|499.49|503.39|500.59|502.03|499.23|0
1656995700000|2022-07-05 04:35:00|502.2|499.4|502.54|499.74|502.71|499.91|501.86|499.06|0
1656996000000|2022-07-05 04:40:00|502.63|499.83|502.2|499.4|503.05|500.25|501.95|499.15|0
1656996300000|2022-07-05 04:45:00|502.12|499.32|502.37|499.57|503.13|500.33|501.61|498.81|0
1656996600000|2022-07-05 04:50:00|502.45|499.65|502.53|499.73|502.87|500.07|502.03|499.23|0
1656996900000|2022-07-05 04:55:00|502.2|499.4|501.61|498.81|502.28|499.48|501.61|498.81|0
1656997200000|2022-07-05 05:00:00|501.69|498.89|500.67|497.87|502.03|499.23|500.67|497.87|0
1656997500000|2022-07-05 05:05:00|500.5|497.7|500.33|497.53|501.69|498.89|499.83|497.03|0
1656997800000|2022-07-05 05:10:00|500.5|497.7|500.59|497.79|500.67|497.87|499.15|496.35|0
1656998100000|2022-07-05 05:15:00|500.33|497.53|501.51|498.71|501.94|499.14|500.16|497.36|0
1656998400000|2022-07-05 05:20:00|501.6|498.8|501.68|498.88|502.02|499.22|501.43|498.63|0
1656998700000|2022-07-05 05:25:00|501.51|498.71|501.43|498.63|502.52|499.72|501.34|498.54|0
1656999000000|2022-07-05 05:30:00|501.34|498.54|502.01|499.21|502.18|499.38|501.17|498.37|0
1656999300000|2022-07-05 05:35:00|501.93|499.13|503.03|500.23|503.03|500.23|501.17|498.37|0
1656999600000|2022-07-05 05:40:00|502.95|500.15|502.18|499.38|503.53|500.73|502.01|499.21|0
1656999900000|2022-07-05 05:45:00|502.1|499.3|500.66|497.86|502.18|499.38|500.32|497.52|0
1657000200000|2022-07-05 05:50:00|500.75|497.95|501.5|498.7|502.01|499.21|500.75|497.95|0
1657000500000|2022-07-05 05:55:00|501.59|498.79|501.33|498.53|502.18|499.38|500.99|498.19|0
1657000800000|2022-07-05 06:00:00|501.59|498.79|501.16|498.36|502.17|499.37|500.32|497.52|0
1657001100000|2022-07-05 06:05:00|501.33|498.53|500.65|497.85|502|499.2|499.98|497.18|0
1657001400000|2022-07-05 06:10:00|500.91|498.11|501.41|498.61|502|499.2|500.57|497.77|0
1657001700000|2022-07-05 06:15:00|501.24|498.44|501.8|499|503.65|500.85|500.82|498.02|0
1657002000000|2022-07-05 06:20:00|501.97|499.17|504.39|501.59|504.39|501.59|501.89|499.09|0
1657002300000|2022-07-05 06:25:00|504.48|501.68|503.97|501.17|504.89|502.09|503.22|500.42|0
1657002600000|2022-07-05 06:30:00|504.05|501.25|502.71|499.91|504.05|501.25|502.21|499.41|0
1657002900000|2022-07-05 06:35:00|502.8|500|502.04|499.24|502.8|500|501.37|498.57|0
1657003200000|2022-07-05 06:40:00|501.71|498.91|501.04|498.24|501.87|499.07|501.04|498.24|0
1657003500000|2022-07-05 06:45:00|500.87|498.07|503.8|501|503.8|501|500.87|498.07|0
1657003800000|2022-07-05 06:50:00|503.54|500.74|504.88|502.08|505.3|502.5|503.54|500.74|0
1657004100000|2022-07-05 06:55:00|504.71|501.91|504.38|501.58|504.88|502.08|503.54|500.74|0
1657004400000|2022-07-05 07:00:00|504.21|501.41|507.06|504.26|507.82|505.02|504.21|501.41|0
1657004700000|2022-07-05 07:05:00|507.37|504.97|509.55|507.15|510.74|508.34|507.03|504.63|0
1657005000000|2022-07-05 07:10:00|509.89|507.49|508.04|505.64|511.33|508.93|508.04|505.64|0
1657005300000|2022-07-05 07:15:00|507.87|505.47|507.02|504.62|508.96|506.56|506.1|503.7|0
1657005600000|2022-07-05 07:20:00|506.69|504.29|509.38|506.98|509.47|507.07|505.94|503.54|0
1657005900000|2022-07-05 07:25:00|509.64|507.24|509.72|507.32|509.72|507.32|507.53|505.13|0
1657006200000|2022-07-05 07:30:00|509.21|506.81|508.45|506.05|510.05|507.65|508.12|505.72|0
1657006500000|2022-07-05 07:35:00|508.37|505.97|511.66|509.26|511.74|509.34|508.37|505.97|0
1657006800000|2022-07-05 07:40:00|511.57|509.17|509.04|506.64|511.57|509.17|508.19|505.79|0
1657007100000|2022-07-05 07:45:00|508.87|506.47|508.87|506.47|510.05|507.65|507.69|505.29|0
1657007400000|2022-07-05 07:50:00|508.95|506.55|509.88|507.48|511.23|508.83|508.19|505.79|0
1657007700000|2022-07-05 07:55:00|509.54|507.14|513.09|510.69|513.42|511.02|508.53|506.13|0
1657008000000|2022-07-05 08:00:00|513.25|510.85|511.73|509.33|513.25|510.85|510.55|508.15|0
1657008300000|2022-07-05 08:05:00|511.56|509.16|516.73|514.33|516.99|514.59|509.87|507.47|0
1657008600000|2022-07-05 08:10:00|516.31|513.91|517.41|515.01|518.52|516.12|516.31|513.91|0
1657008900000|2022-07-05 08:15:00|517.49|515.09|518.86|516.46|519.24|516.84|516.6|514.2|0
1657009200000|2022-07-05 08:20:00|519.03|516.63|521.16|518.76|522.44|520.04|518.51|516.11|0
1657009500000|2022-07-05 08:25:00|521.25|518.85|523.81|521.41|525.02|522.62|521.07|518.67|0
1657009800000|2022-07-05 08:30:00|524.25|521.85|523.64|521.24|525.7|523.3|522.53|520.13|0
1657010100000|2022-07-05 08:35:00|523.81|521.41|526.04|523.64|526.73|524.33|523.64|521.24|0
1657010400000|2022-07-05 08:40:00|525.96|523.56|526.9|524.5|528.54|526.14|525.35|522.95|0
1657010700000|2022-07-05 08:45:00|526.82|524.42|530.35|527.95|531.39|528.99|526.56|524.16|0
1657011000000|2022-07-05 08:50:00|530.52|528.12|530.85|528.45|531.39|528.99|528.68|526.28|0
1657011300000|2022-07-05 08:55:00|531.02|528.62|530.09|527.69|531.71|529.31|529.14|526.74|0
1657011600000|2022-07-05 09:00:00|529.83|527.43|528.88|526.48|530.87|528.47|528.79|526.39|0
1657011900000|2022-07-05 09:05:00|528.71|526.31|531.64|529.24|531.99|529.59|528.7|526.3|0
1657012200000|2022-07-05 09:10:00|531.3|528.9|528.79|526.39|533.2|530.8|528.7|526.3|0
1657012500000|2022-07-05 09:15:00|529.57|527.17|529.39|526.99|529.57|527.17|527.15|524.75|0
1657012800000|2022-07-05 09:20:00|529.22|526.82|529.74|527.34|530.6|528.2|528.7|526.3|0
1657013100000|2022-07-05 09:25:00|529.65|527.25|531.64|529.24|531.81|529.41|529.39|526.99|0
1657013400000|2022-07-05 09:30:00|531.81|529.41|533.2|530.8|533.72|531.32|531.29|528.89|0
1657013700000|2022-07-05 09:35:00|532.85|530.45|529.21|526.81|533.11|530.71|528.69|526.29|0
1657014000000|2022-07-05 09:40:00|529.13|526.73|528|525.6|529.38|526.98|528|525.6|0
1657014300000|2022-07-05 09:45:00|528.17|525.77|529.55|527.15|530.77|528.37|528.17|525.77|0
1657014600000|2022-07-05 09:50:00|529.73|527.33|528.86|526.46|530.68|528.28|528.34|525.94|0
1657014900000|2022-07-05 09:55:00|528.52|526.12|528|525.6|529.3|526.9|527.31|524.91|0
1657015200000|2022-07-05 10:00:00|527.82|525.42|527.48|525.08|528.86|526.46|527.48|525.08|0
1657015500000|2022-07-05 10:05:00|527.82|525.42|524.55|522.15|528|525.6|524.55|522.15|0
1657015800000|2022-07-05 10:10:00|524.72|522.32|524.38|521.98|525.07|522.67|524.2|521.8|0
1657016100000|2022-07-05 10:15:00|524.72|522.32|527.47|525.07|527.47|525.07|524.72|522.32|0
1657016400000|2022-07-05 10:20:00|527.13|524.73|526.27|523.87|527.82|525.42|526.01|523.61|0
1657016700000|2022-07-05 10:25:00|526.44|524.04|527.47|525.07|527.64|525.24|526.27|523.87|0
1657017000000|2022-07-05 10:30:00|527.39|524.99|526.09|523.69|527.81|525.41|526.09|523.69|0
1657017300000|2022-07-05 10:35:00|526.01|523.61|526.09|523.69|527.12|524.72|525.74|523.34|0
1657017600000|2022-07-05 10:40:00|526.26|523.86|527.12|524.72|528.16|525.76|526.26|523.86|0
1657017900000|2022-07-05 10:45:00|526.95|524.55|525.57|523.17|527.73|525.33|525.22|522.82|0
1657018200000|2022-07-05 10:50:00|525.4|523|524.11|521.71|525.4|523|523.85|521.45|0
1657018500000|2022-07-05 10:55:00|524.02|521.62|527.12|524.72|528.32|525.92|524.02|521.62|0
1657018800000|2022-07-05 11:00:00|526.6|524.2|526.42|524.02|527.72|525.32|525.57|523.17|0
1657019100000|2022-07-05 11:05:00|526.6|524.2|526.48|524.08|527.74|525.34|526.17|523.77|0
1657019400000|2022-07-05 11:10:00|526.65|524.25|527.69|525.29|527.69|525.29|525.88|523.48|0
1657019700000|2022-07-05 11:15:00|527.51|525.11|530.45|528.05|530.97|528.57|527.34|524.94|0
1657020000000|2022-07-05 11:20:00|530.28|527.88|528.62|526.22|530.28|527.88|528.62|526.22|0
1657020300000|2022-07-05 11:25:00|528.54|526.14|528.76|526.36|529.7|527.3|527.36|524.96|0
1657020600000|2022-07-05 11:30:00|528.41|526.01|530.83|528.43|531|528.6|528.41|526.01|0
1657020900000|2022-07-05 11:35:00|530.91|528.51|529.7|527.3|531.26|528.86|529.53|527.13|0
1657021200000|2022-07-05 11:40:00|529.36|526.96|532.29|529.89|532.81|530.41|528.84|526.44|0
1657021500000|2022-07-05 11:45:00|532.47|530.07|533.85|531.45|533.85|531.45|531.86|529.46|0
1657021800000|2022-07-05 11:50:00|535.68|533.28|537.51|535.11|537.68|535.28|534.37|531.97|0
1657022100000|2022-07-05 11:55:00|537.33|534.93|537.5|535.1|538.38|535.98|536.11|533.71|0
1657022400000|2022-07-05 12:00:00|536.98|534.58|540.74|538.34|540.82|538.42|536.98|534.58|0
1657022700000|2022-07-05 12:05:00|540.82|538.42|544.41|542.01|545.47|543.07|539.95|537.55|0
1657023000000|2022-07-05 12:10:00|543.89|541.49|544.94|542.54|547.22|544.82|542.66|540.26|0
1657023300000|2022-07-05 12:15:00|545.64|543.24|544.06|541.66|546.7|544.3|542.92|540.52|0
1657023600000|2022-07-05 12:20:00|543.98|541.58|543.8|541.4|546.52|544.12|542.66|540.26|0
1657023900000|2022-07-05 12:25:00|543.71|541.31|543.53|541.13|543.88|541.48|541.95|539.55|0
1657024200000|2022-07-05 12:30:00|543.71|541.31|545.46|543.06|546.34|543.94|542.83|540.43|0
1657024500000|2022-07-05 12:35:00|545.28|542.88|544.58|542.18|548.8|546.4|544.4|542|0
1657024800000|2022-07-05 12:40:00|544.5|542.1|545.02|542.62|545.46|543.06|543.35|540.95|0
1657025100000|2022-07-05 12:45:00|544.75|542.35|546.04|543.64|546.74|544.34|544.23|541.83|0
1657025400000|2022-07-05 12:50:00|545.95|543.55|548.14|545.74|549.19|546.79|545.68|543.28|0
1657025700000|2022-07-05 12:55:00|548.49|546.09|551.83|549.43|553.07|550.67|548.32|545.92|0
1657026000000|2022-07-05 13:00:00|552.19|549.79|550.6|548.2|553.6|551.2|550.6|548.2|0
1657026300000|2022-07-05 13:05:00|550.78|548.38|551.83|549.43|553.07|550.67|550.6|548.2|0
1657026600000|2022-07-05 13:10:00|551.48|549.08|549.19|546.79|552.18|549.78|549.19|546.79|0
1657026900000|2022-07-05 13:15:00|548.84|546.44|550.95|548.55|551.3|548.9|548.66|546.26|0
1657027200000|2022-07-05 13:20:00|550.77|548.37|549.71|547.31|552|549.6|549.63|547.23|0
1657027500000|2022-07-05 13:25:00|550.06|547.66|552.71|550.31|552.71|550.31|549.89|547.49|0
1657027800000|2022-07-05 13:30:00|551.65|549.25|563.45|561.05|564.43|562.03|551.65|549.25|0
1657028100000|2022-07-05 13:35:00|563.71|561.31|568.18|565.78|568.18|565.78|561.04|558.64|0
1657028400000|2022-07-05 13:40:00|568.36|565.96|567.22|564.82|569.26|566.86|562.74|560.34|0
1657028700000|2022-07-05 13:45:00|568.29|565.89|563.28|560.88|569.11|566.71|558.11|555.71|0
1657029000000|2022-07-05 13:50:00|562.3|559.9|564.45|562.05|566.5|564.1|561.57|559.17|0
1657029300000|2022-07-05 13:55:00|563.91|561.51|564.36|561.96|568.7|566.3|562.2|559.8|0
1657029600000|2022-07-05 14:00:00|566.61|564.21|570.77|568.37|571.5|569.1|560.67|558.27|0
1657029900000|2022-07-05 14:05:00|570.23|567.83|566.07|563.67|571.32|568.92|566.07|563.67|0
1657030200000|2022-07-05 14:10:00|565.52|563.12|557.26|554.86|566.97|564.57|556.01|553.61|0
1657030500000|2022-07-05 14:15:00|557.08|554.68|561.92|559.52|564.98|562.58|556.9|554.5|0
1657030800000|2022-07-05 14:20:00|562.64|560.24|560.84|558.44|563.54|561.14|558.51|556.11|0
1657031100000|2022-07-05 14:25:00|561.2|558.8|560.48|558.08|563.9|561.5|557.97|555.57|0
1657031400000|2022-07-05 14:30:00|561.02|558.62|560.84|558.44|562.82|560.42|557.07|554.67|0
1657031700000|2022-07-05 14:35:00|561.02|558.62|549.41|547.01|561.91|559.51|547.63|545.23|0
1657032000000|2022-07-05 14:40:00|549.58|547.18|559.98|557.58|559.98|557.58|547.99|545.59|0
1657032300000|2022-07-05 14:45:00|560.51|558.11|560.69|558.29|565.36|562.96|559.8|557.4|0
1657032600000|2022-07-05 14:50:00|560.87|558.47|564.64|562.24|565.72|563.32|560.87|558.47|0
1657032900000|2022-07-05 14:55:00|565|562.6|564.1|561.7|566.26|563.86|562.48|560.08|0
1657033200000|2022-07-05 15:00:00|563.74|561.34|567.34|564.94|570.59|568.19|563.74|561.34|0
1657033500000|2022-07-05 15:05:00|567.15|564.75|566.07|563.67|571.13|568.73|565.17|562.77|0
1657033800000|2022-07-05 15:10:00|566.25|563.85|568.13|565.73|570.94|568.54|566.07|563.67|0
1657034100000|2022-07-05 15:15:00|567.95|565.55|567.56|565.16|569.53|567.13|565.22|562.82|0
1657034400000|2022-07-05 15:20:00|567.2|564.8|569.17|566.77|570.97|568.57|565.04|562.64|0
1657034700000|2022-07-05 15:25:00|568.81|566.41|567.91|565.51|570.79|568.39|565.94|563.54|0
1657035000000|2022-07-05 15:30:00|568.45|566.05|567.37|564.97|570.43|568.03|563.43|561.03|0
1657035300000|2022-07-05 15:35:00|567.01|564.61|568.81|566.41|570.61|568.21|565.76|563.36|0
1657035600000|2022-07-05 15:40:00|568.99|566.59|559.15|556.75|568.99|566.59|558.61|556.21|0
1657035900000|2022-07-05 15:45:00|558.43|556.03|556.12|553.72|559.86|557.46|554.7|552.3|0
1657036200000|2022-07-05 15:50:00|556.3|553.9|554.35|551.95|558.61|556.21|554.35|551.95|0
1657036500000|2022-07-05 15:55:00|554.88|552.48|557.19|554.79|558.07|555.67|553.82|551.42|0
1657036800000|2022-07-05 16:00:00|556.65|554.25|558.96|556.56|559.85|557.45|553.99|551.59|0
1657037100000|2022-07-05 16:05:00|558.43|556.03|554.17|551.77|559.85|557.45|553.81|551.41|0
1657037400000|2022-07-05 16:10:00|553.99|551.59|554.97|552.57|557.1|554.7|550.72|548.32|0
1657037700000|2022-07-05 16:15:00|554.79|552.39|553.11|550.71|558.52|556.12|552.31|549.91|0
1657038000000|2022-07-05 16:20:00|553.37|550.97|545.43|543.03|555.67|553.27|545.43|543.03|0
1657038300000|2022-07-05 16:25:00|545.61|543.21|546.09|543.69|546.44|544.04|542.75|540.35|0
1657038600000|2022-07-05 16:30:00|545.74|543.34|546.97|544.57|547.85|545.45|544.33|541.93|0
1657038900000|2022-07-05 16:35:00|547.14|544.74|544.63|542.23|547.32|544.92|543.97|541.57|0
1657039200000|2022-07-05 16:40:00|545.16|542.76|549.23|546.83|550.47|548.07|543.75|541.35|0
1657039500000|2022-07-05 16:45:00|549.41|547.01|553.14|550.74|554.03|551.63|549.23|546.83|0
1657039800000|2022-07-05 16:50:00|552.78|550.38|552.42|550.02|555.27|552.87|551.89|549.49|0
1657040100000|2022-07-05 16:55:00|552.78|550.38|553.85|551.45|554.38|551.98|552.07|549.67|0
1657040400000|2022-07-05 17:00:00|553.67|551.27|548.34|545.94|554.02|551.62|548.34|545.94|0
1657040700000|2022-07-05 17:05:00|547.98|545.58|549.75|547.35|554.02|551.62|547.98|545.58|0
1657041000000|2022-07-05 17:10:00|549.93|547.53|546.74|544.34|550.11|547.71|546.21|543.81|0
1657041300000|2022-07-05 17:15:00|546.56|544.16|541.62|539.22|547.54|545.14|541.62|539.22|0
1657041600000|2022-07-05 17:20:00|541.8|539.4|542.15|539.75|543.03|540.63|539.51|537.11|0
1657041900000|2022-07-05 17:25:00|541.97|539.57|542.33|539.93|542.85|540.45|540.74|538.34|0
1657042200000|2022-07-05 17:30:00|542.5|540.1|540.04|537.64|544.09|541.69|540.04|537.64|0
1657042500000|2022-07-05 17:35:00|540.21|537.81|537.23|534.83|540.21|537.81|536.71|534.31|0
1657042800000|2022-07-05 17:40:00|537.06|534.66|538.81|536.41|538.98|536.58|534.96|532.56|0
1657043100000|2022-07-05 17:45:00|538.46|536.06|540.38|537.98|544.43|542.03|538.46|536.06|0
1657043400000|2022-07-05 17:50:00|540.56|538.16|539.42|537.02|541.26|538.86|538.98|536.58|0
1657043700000|2022-07-05 17:55:00|539.33|536.93|539.15|536.75|541.26|538.86|538.63|536.23|0
1657044000000|2022-07-05 18:00:00|538.8|536.4|534.08|531.68|540.56|538.16|533.73|531.33|0
1657044300000|2022-07-05 18:05:00|534.25|531.85|537.4|535|538.27|535.87|534.25|531.85|0
1657044600000|2022-07-05 18:10:00|537.05|534.65|535.82|533.42|537.4|535|534.42|532.02|0
1657044900000|2022-07-05 18:15:00|535.47|533.07|532.92|530.52|539.32|536.92|532.92|530.52|0
1657045200000|2022-07-05 18:20:00|533.09|530.69|531.17|528.77|535.01|532.61|531.17|528.77|0
1657045500000|2022-07-05 18:25:00|531.34|528.94|527.69|525.29|532.22|529.82|526.47|524.07|0
1657045800000|2022-07-05 18:30:00|527.34|524.94|523.18|520.78|527.34|524.94|523.18|520.78|0
1657046100000|2022-07-05 18:35:00|523.35|520.95|517.49|515.09|524.39|521.99|517.49|515.09|0
1657046400000|2022-07-05 18:40:00|517.32|514.92|520.24|517.84|520.93|518.53|517.15|514.75|0
1657046700000|2022-07-05 18:45:00|519.9|517.5|521.79|519.39|523.35|520.95|518.52|516.12|0
1657047000000|2022-07-05 18:50:00|521.62|519.22|520.76|518.36|522.66|520.26|520.41|518.01|0
1657047300000|2022-07-05 18:55:00|520.93|518.53|521.1|518.7|522.14|519.74|519.38|516.98|0
1657047600000|2022-07-05 19:00:00|520.93|518.53|521.96|519.56|525.25|522.85|520.24|517.84|0
1657047900000|2022-07-05 19:05:00|521.79|519.39|515.77|513.37|521.79|519.39|515.77|513.37|0
1657048200000|2022-07-05 19:10:00|515.86|513.46|516.83|514.43|520.55|518.15|511.52|509.12|0
1657048500000|2022-07-05 19:15:00|516.66|514.26|523.35|520.95|523.87|521.47|516.66|514.26|0
1657048800000|2022-07-05 19:20:00|523.01|520.61|515.46|513.06|523.01|520.61|515.12|512.72|0
1657049100000|2022-07-05 19:25:00|515.12|512.72|513.76|511.36|516.83|514.43|512.4|510|0
1657049400000|2022-07-05 19:30:00|514.27|511.87|512.05|509.65|516.49|514.09|512.05|509.65|0
1657049700000|2022-07-05 19:35:00|512.22|509.82|515.29|512.89|517.34|514.94|512.05|509.65|0
1657050000000|2022-07-05 19:40:00|514.27|511.87|513.75|511.35|515.29|512.89|512.9|510.5|0
1657050300000|2022-07-05 19:45:00|514.26|511.86|510.01|507.61|515.29|512.89|510.01|507.61|0
1657050600000|2022-07-05 19:50:00|511.2|508.8|511.88|509.48|516.14|513.74|511.2|508.8|0
1657050900000|2022-07-05 19:55:00|512.9|510.5|508.15|505.75|514.43|512.03|508.15|505.75|0
1657051200000|2022-07-05 20:00:00|508.32|505.92|508.81|506.41|511.37|508.97|506.77|504.37|0
1657051500000|2022-07-05 20:05:00|508.64|506.24|509.32|506.92|511.36|508.96|508.64|506.24|0
1657051800000|2022-07-05 20:10:00|509.49|507.09|510.68|508.28|510.85|508.45|509.15|506.75|0
1657052100000|2022-07-05 20:15:00|510.03|507.23|509.68|506.88|511.05|508.25|509.34|506.54|0
1657052400000|2022-07-05 20:20:00|509.34|506.54|509.41|506.61|510.09|507.29|509|506.2|0
1657052700000|2022-07-05 20:25:00|509.24|506.44|508.9|506.1|509.75|506.95|508.9|506.1|0
1657053000000|2022-07-05 20:30:00|509.07|506.27|508.82|506.02|509.24|506.44|508.39|505.59|0
1657053300000|2022-07-05 20:35:00|508.73|505.93|509.07|506.27|509.07|506.27|508.56|505.76|0
1657053600000|2022-07-05 20:40:00|508.9|506.1|509.06|506.26|509.4|506.6|508.56|505.76|0
1657053900000|2022-07-05 20:45:00|509.23|506.43|508.47|505.67|509.23|506.43|508.38|505.58|0
1657054200000|2022-07-05 20:50:00|508.72|505.92|508.72|505.92|508.89|506.09|508.38|505.58|0
1657054500000|2022-07-05 20:55:00|508.81|506.01|508.81|506.01|508.98|506.18|508.38|505.58|0
1657054800000|2022-07-05 21:00:00|508.82|506.02|508.69|505.89|508.92|506.12|508.69|505.89|0
1657055100000|2022-07-05 21:05:00|508.67|505.87|508.84|506.04|508.84|506.04|508.64|505.84|0
1657055400000|2022-07-05 21:10:00|508.87|506.07|508.79|505.99|508.87|506.07|508.74|505.94|0
1657055700000|2022-07-05 21:15:00|508.72|505.92|508.76|505.96|508.99|506.19|508.72|505.92|0
1657056000000|2022-07-05 21:20:00|508.84|506.04|508.74|505.94|508.89|506.09|508.71|505.91|0
1657056300000|2022-07-05 21:25:00|508.83|506.03|508.91|506.11|508.91|506.11|508.79|505.99|0
1657056600000|2022-07-05 21:30:00|508.93|506.13|508.98|506.18|508.98|506.18|508.93|506.13|0
1657056900000|2022-07-05 21:35:00|508.83|506.03|508.56|505.76|508.83|506.03|508.48|505.68|0
1657057200000|2022-07-05 21:40:00|508.75|505.95|509.05|506.25|509.05|506.25|508.68|505.88|0
1657057500000|2022-07-05 21:45:00|509.03|506.23|509.12|506.32|509.18|506.38|508.83|506.03|0
1657057800000|2022-07-05 21:50:00|509.18|506.38|508.85|506.05|509.2|506.4|508.8|506|0
1657058100000|2022-07-05 21:55:00|508.8|506|508.48|505.68|508.8|506|508.48|505.68|0
1657058400000|2022-07-05 22:00:00|505.74|502.94|506.33|503.53|508.02|505.22|505.48|502.68|0
1657058700000|2022-07-05 22:05:00|505.82|503.02|507.6|504.8|507.6|504.8|505.48|502.68|0
1657059000000|2022-07-05 22:10:00|507.51|504.71|505.48|502.68|508.02|505.22|505.31|502.51|0
1657059300000|2022-07-05 22:15:00|505.31|502.51|504.12|501.32|505.48|502.68|503.45|500.65|0
1657059600000|2022-07-05 22:20:00|503.96|501.16|506.32|503.52|506.49|503.69|503.96|501.16|0
1657059900000|2022-07-05 22:25:00|506.49|503.69|507.17|504.37|507.51|504.71|505.73|502.93|0
1657060200000|2022-07-05 22:30:00|507.33|504.53|506.99|504.19|507.33|504.53|505.98|503.18|0
1657060500000|2022-07-05 22:35:00|507.16|504.36|506.65|503.85|507.5|504.7|506.32|503.52|0
1657060800000|2022-07-05 22:40:00|506.74|503.94|508.18|505.38|509.03|506.23|506.74|503.94|0
1657061100000|2022-07-05 22:45:00|508.27|505.47|508.18|505.38|509.11|506.31|507.84|505.04|0
1657061400000|2022-07-05 22:50:00|508.09|505.29|509.19|506.39|509.19|506.39|507.67|504.87|0
1657061700000|2022-07-05 22:55:00|509.11|506.31|508.34|505.54|509.28|506.48|508.17|505.37|0
1657062000000|2022-07-05 23:00:00|508.17|505.37|507.32|504.52|508.68|505.88|507.24|504.44|0
1657062300000|2022-07-05 23:05:00|507.24|504.44|507.66|504.86|507.75|504.95|506.81|504.01|0
1657062600000|2022-07-05 23:10:00|507.75|504.95|508.34|505.54|508.51|505.71|507.58|504.78|0
1657062900000|2022-07-05 23:15:00|508.51|505.71|508.93|506.13|509.01|506.21|508.34|505.54|0
1657063200000|2022-07-05 23:20:00|509.01|506.21|509.01|506.21|509.01|506.21|508.5|505.7|0
1657063500000|2022-07-05 23:25:00|509.1|506.3|510.71|507.91|510.71|507.91|508.84|506.04|0
1657063800000|2022-07-05 23:30:00|510.88|508.08|513.01|510.21|513.09|510.29|510.71|507.91|0
1657064100000|2022-07-05 23:35:00|512.92|510.12|512.5|509.7|513.6|510.8|512.41|509.61|0
1657064400000|2022-07-05 23:40:00|512.75|509.95|513.18|510.38|513.43|510.63|511.73|508.93|0
1657064700000|2022-07-05 23:45:00|513.26|510.46|513.43|510.63|513.77|510.97|512.5|509.7|0
1657065000000|2022-07-05 23:50:00|513.26|510.46|514.97|512.17|515.23|512.43|513.09|510.29|0
1657065300000|2022-07-05 23:55:00|515.14|512.34|514.28|511.48|515.65|512.85|514.28|511.48|0
1657065600000|2022-07-06 00:00:00|513.77|510.97|511.98|509.18|513.77|510.97|510.02|507.22|0
1657065900000|2022-07-06 00:05:00|511.55|508.75|510.53|507.73|511.89|509.09|509.85|507.05|0
1657066200000|2022-07-06 00:10:00|510.19|507.39|510.27|507.47|511.72|508.92|509.85|507.05|0
1657066500000|2022-07-06 00:15:00|510.53|507.73|508.66|505.86|510.53|507.73|507.98|505.18|0
1657066800000|2022-07-06 00:20:00|508.57|505.77|511.37|508.57|511.71|508.91|508.57|505.77|0
1657067100000|2022-07-06 00:25:00|511.29|508.49|510.35|507.55|511.88|509.08|509.59|506.79|0
1657067400000|2022-07-06 00:30:00|510.27|507.47|509.33|506.53|510.69|507.89|509.08|506.28|0
1657067700000|2022-07-06 00:35:00|509.5|506.7|510.27|507.47|510.86|508.06|508.48|505.68|0
1657068000000|2022-07-06 00:40:00|510.18|507.38|503.91|501.11|510.69|507.89|503.91|501.11|0
1657068300000|2022-07-06 00:45:00|503.4|500.6|502.22|499.42|504.42|501.62|501.21|498.41|0
1657068600000|2022-07-06 00:50:00|502.05|499.25|502.89|500.09|503.06|500.26|501.3|498.5|0
1657068900000|2022-07-06 00:55:00|502.64|499.84|502.64|499.84|503.06|500.26|501.38|498.58|0
1657069200000|2022-07-06 01:00:00|502.56|499.76|502.39|499.59|503.23|500.43|502.39|499.59|0
1657069500000|2022-07-06 01:05:00|502.22|499.42|498.85|496.05|502.22|499.42|498.44|495.64|0
1657069800000|2022-07-06 01:10:00|498.69|495.89|500.19|497.39|500.62|497.82|498.52|495.72|0
1657070100000|2022-07-06 01:15:00|500.36|497.56|502.13|499.33|502.8|500|500.36|497.56|0
1657070400000|2022-07-06 01:20:00|502.3|499.5|503.14|500.34|503.56|500.76|500.7|497.9|0
1657070700000|2022-07-06 01:25:00|503.39|500.59|505.41|502.61|506.26|503.46|502.97|500.17|0
1657071000000|2022-07-06 01:30:00|505.75|502.95|506.6|503.8|507.02|504.22|504.91|502.11|0
1657071300000|2022-07-06 01:35:00|506.26|503.46|510.33|507.53|510.33|507.53|505.84|503.04|0
1657071600000|2022-07-06 01:40:00|510.5|507.7|512.88|510.08|514.08|511.28|509.91|507.11|0
1657071900000|2022-07-06 01:45:00|513.39|510.59|511.78|508.98|513.73|510.93|511.43|508.63|0
1657072200000|2022-07-06 01:50:00|511.52|508.72|510.15|507.35|512.03|509.23|509.9|507.1|0
1657072500000|2022-07-06 01:55:00|510.24|507.44|511.26|508.46|511.26|508.46|509.64|506.84|0
1657072800000|2022-07-06 02:00:00|511|508.2|509.22|506.42|511|508.2|508.28|505.48|0
1657073100000|2022-07-06 02:05:00|509.64|506.84|509.13|506.33|511|508.2|509.13|506.33|0
1657073400000|2022-07-06 02:10:00|509.47|506.67|510.75|507.95|510.92|508.12|509.22|506.42|0
1657073700000|2022-07-06 02:15:00|510.66|507.86|512.53|509.73|512.87|510.07|510.15|507.35|0
1657074000000|2022-07-06 02:20:00|512.36|509.56|513.04|510.24|513.89|511.09|511.34|508.54|0
1657074300000|2022-07-06 02:25:00|512.87|510.07|511.5|508.7|513.38|510.58|511.16|508.36|0
1657074600000|2022-07-06 02:30:00|511.67|508.87|512.35|509.55|512.35|509.55|510.14|507.34|0
1657074900000|2022-07-06 02:35:00|512.27|509.47|512.44|509.64|512.69|509.89|511.33|508.53|0
1657075200000|2022-07-06 02:40:00|512.61|509.81|513.63|510.83|514.06|511.26|512.35|509.55|0
1657075500000|2022-07-06 02:45:00|513.72|510.92|516.11|513.31|516.2|513.4|513.2|510.4|0
1657075800000|2022-07-06 02:50:00|516.28|513.48|516.11|513.31|516.62|513.82|515.42|512.62|0
1657076100000|2022-07-06 02:55:00|515.93|513.13|514.22|511.42|516.02|513.22|513.54|510.74|0
1657076400000|2022-07-06 03:00:00|514.14|511.34|513.54|510.74|515.25|512.45|513.54|510.74|0
1657076700000|2022-07-06 03:05:00|513.37|510.57|513.2|510.4|514.05|511.25|512.68|509.88|0
1657077000000|2022-07-06 03:10:00|513.37|510.57|513.88|511.08|515.42|512.62|513.2|510.4|0
1657077300000|2022-07-06 03:15:00|513.79|510.99|512.34|509.54|514.22|511.42|511.66|508.86|0
1657077600000|2022-07-06 03:20:00|512.43|509.63|514.13|511.33|515.07|512.27|512.43|509.63|0
1657077900000|2022-07-06 03:25:00|513.96|511.16|513.7|510.9|515.67|512.87|513.7|510.9|0
1657078200000|2022-07-06 03:30:00|513.87|511.07|512.68|509.88|514.21|511.41|512.08|509.28|0
1657078500000|2022-07-06 03:35:00|512.76|509.96|511.48|508.68|513.02|510.22|510.55|507.75|0
1657078800000|2022-07-06 03:40:00|511.4|508.6|509.95|507.15|511.99|509.19|509.27|506.47|0
1657079100000|2022-07-06 03:45:00|509.78|506.98|509.27|506.47|510.12|507.32|509.27|506.47|0
1657079400000|2022-07-06 03:50:00|509.1|506.3|508.76|505.96|509.18|506.38|508.08|505.28|0
1657079700000|2022-07-06 03:55:00|508.93|506.13|507.23|504.43|509.43|506.63|506.89|504.09|0
1657080000000|2022-07-06 04:00:00|507.57|504.77|509.09|506.29|510.45|507.65|507.4|504.6|0
1657080300000|2022-07-06 04:05:00|509.01|506.21|508.67|505.87|509.6|506.8|508.67|505.87|0
1657080600000|2022-07-06 04:10:00|508.75|505.95|509.77|506.97|510.11|507.31|508.33|505.53|0
1657080900000|2022-07-06 04:15:00|509.52|506.72|509.86|507.06|510.37|507.57|509.43|506.63|0
1657081200000|2022-07-06 04:20:00|509.77|506.97|508.5|505.7|509.77|506.97|507.56|504.76|0
1657081500000|2022-07-06 04:25:00|508.41|505.61|510.1|507.3|510.1|507.3|508.24|505.44|0
1657081800000|2022-07-06 04:30:00|510.19|507.39|511.29|508.49|513.17|510.37|509.93|507.13|0
1657082100000|2022-07-06 04:35:00|511.63|508.83|510.61|507.81|511.63|508.83|510.44|507.64|0
1657082400000|2022-07-06 04:40:00|510.44|507.64|511.12|508.32|511.12|508.32|510.44|507.64|0
1657082700000|2022-07-06 04:45:00|510.95|508.15|511.97|509.17|512.31|509.51|510.78|507.98|0
1657083000000|2022-07-06 04:50:00|512.06|509.26|512.82|510.02|513.08|510.28|511.97|509.17|0
1657083300000|2022-07-06 04:55:00|512.91|510.11|512.14|509.34|512.99|510.19|511.8|509|0
1657083600000|2022-07-06 05:00:00|511.97|509.17|514.18|511.38|514.18|511.38|511.46|508.66|0
1657083900000|2022-07-06 05:05:00|514.35|511.55|513.59|510.79|515.04|512.24|512.73|509.93|0
1657084200000|2022-07-06 05:10:00|513.42|510.62|511.79|508.99|513.67|510.87|511.54|508.74|0
1657084500000|2022-07-06 05:15:00|511.88|509.08|511.79|508.99|513.16|510.36|511.45|508.65|0
1657084800000|2022-07-06 05:20:00|511.62|508.82|513.24|510.44|513.49|510.69|511.11|508.31|0
1657085100000|2022-07-06 05:25:00|513.41|510.61|513.75|510.95|514.35|511.55|512.64|509.84|0
1657085400000|2022-07-06 05:30:00|513.41|510.61|515.03|512.23|515.37|512.57|513.32|510.52|0
1657085700000|2022-07-06 05:35:00|514.86|512.06|516.14|513.34|516.22|513.42|514.09|511.29|0
1657086000000|2022-07-06 05:40:00|515.88|513.08|515.37|512.57|516.31|513.51|514.68|511.88|0
1657086300000|2022-07-06 05:45:00|514.94|512.14|513.83|511.03|515.02|512.22|512.46|509.66|0
1657086600000|2022-07-06 05:50:00|513.66|510.86|516.39|513.59|516.39|513.59|513.31|510.51|0
1657086900000|2022-07-06 05:55:00|516.22|513.42|519.13|516.33|519.31|516.51|516.05|513.25|0
1657087200000|2022-07-06 06:00:00|519.31|516.51|522.58|519.78|522.58|519.78|518.96|516.16|0
1657087500000|2022-07-06 06:05:00|522.92|520.12|524.47|521.67|524.82|522.02|522.75|519.95|0
1657087800000|2022-07-06 06:10:00|524.39|521.59|522.23|519.43|525.51|522.71|521.71|518.91|0
1657088100000|2022-07-06 06:15:00|522.4|519.6|521.45|518.65|522.83|520.03|520.33|517.53|0
1657088400000|2022-07-06 06:20:00|520.85|518.05|520.85|518.05|521.8|519|519.13|516.33|0
1657088700000|2022-07-06 06:25:00|520.67|517.87|519.98|517.18|521.88|519.08|519.39|516.59|0
1657089000000|2022-07-06 06:30:00|519.81|517.01|520.84|518.04|520.93|518.13|518.44|515.64|0
1657089300000|2022-07-06 06:35:00|521.02|518.22|521.45|518.65|521.53|518.73|519.98|517.18|0
1657089600000|2022-07-06 06:40:00|521.36|518.56|519.63|516.83|522.72|519.92|519.46|516.66|0
1657089900000|2022-07-06 06:45:00|519.46|516.66|518.95|516.15|521.26|518.46|518.95|516.15|0
1657090200000|2022-07-06 06:50:00|519.12|516.32|519.12|516.32|520.83|518.03|519.03|516.23|0
1657090500000|2022-07-06 06:55:00|519.03|516.23|514.77|511.97|519.2|516.4|514.77|511.97|0
1657090800000|2022-07-06 07:00:00|514.94|512.14|510.43|507.63|514.94|512.14|506.54|503.74|0
1657091100000|2022-07-06 07:05:00|510.15|507.75|512.35|509.95|512.69|510.29|507.36|504.96|0
1657091400000|2022-07-06 07:10:00|511.92|509.52|513.03|510.63|513.79|511.39|510.23|507.83|0
1657091700000|2022-07-06 07:15:00|513.11|510.71|510.56|508.16|513.11|510.71|510.56|508.16|0
1657092000000|2022-07-06 07:20:00|510.31|507.91|506.26|503.86|510.48|508.08|501.8|499.4|0
1657092300000|2022-07-06 07:25:00|506.68|504.28|504.91|502.51|506.68|504.28|502.8|500.4|0
1657092600000|2022-07-06 07:30:00|504.57|502.17|504.82|502.42|505.16|502.76|502.8|500.4|0
1657092900000|2022-07-06 07:35:00|504.57|502.17|504.48|502.08|506|503.6|502.63|500.23|0
1657093200000|2022-07-06 07:40:00|504.65|502.25|503.3|500.9|504.65|502.25|502.63|500.23|0
1657093500000|2022-07-06 07:45:00|503.39|500.99|505.82|503.42|506.84|504.44|503.05|500.65|0
1657093800000|2022-07-06 07:50:00|505.66|503.26|506.5|504.1|507.34|504.94|503.89|501.49|0
1657094100000|2022-07-06 07:55:00|506.67|504.27|507.43|505.03|508.01|505.61|505.82|503.42|0
1657094400000|2022-07-06 08:00:00|507.68|505.28|512.25|509.85|512.59|510.19|506.33|503.93|0
1657094700000|2022-07-06 08:05:00|512.33|509.93|508.35|505.95|513.1|510.7|507.5|505.1|0
1657095000000|2022-07-06 08:10:00|508.44|506.04|507.25|504.85|508.69|506.29|506.15|503.75|0
1657095300000|2022-07-06 08:15:00|506.92|504.52|511.05|508.65|511.39|508.99|506.92|504.52|0
1657095600000|2022-07-06 08:20:00|511.22|508.82|510.71|508.31|511.73|509.33|509.87|507.47|0
1657095900000|2022-07-06 08:25:00|510.8|508.4|514.28|511.88|514.28|511.88|510.54|508.14|0
1657096200000|2022-07-06 08:30:00|514.37|511.97|516.58|514.18|517|514.6|514.37|511.97|0
1657096500000|2022-07-06 08:35:00|516.49|514.09|515.98|513.58|517.17|514.77|514.7|512.3|0
1657096800000|2022-07-06 08:40:00|516.15|513.75|519.05|516.65|519.91|517.51|516.07|513.67|0
1657097100000|2022-07-06 08:45:00|518.97|516.57|519.56|517.16|519.65|517.25|517.85|515.45|0
1657097400000|2022-07-06 08:50:00|519.39|516.99|517.18|514.78|519.82|517.42|516.75|514.35|0
1657097700000|2022-07-06 08:55:00|517.09|514.69|519.48|517.08|519.48|517.08|516.23|513.83|0
1657098000000|2022-07-06 09:00:00|519.13|516.73|521.62|519.22|521.62|519.22|518.45|516.05|0
1657098300000|2022-07-06 09:05:00|521.53|519.13|519.05|516.65|522.21|519.81|519.05|516.65|0
1657098600000|2022-07-06 09:10:00|518.96|516.56|520.67|518.27|521.27|518.87|518.28|515.88|0
1657098900000|2022-07-06 09:15:00|520.76|518.36|518.44|516.04|522.21|519.81|517.93|515.53|0
1657099200000|2022-07-06 09:20:00|518.36|515.96|515.71|513.31|518.44|516.04|515.71|513.31|0
1657099500000|2022-07-06 09:25:00|515.54|513.14|514.01|511.61|516.05|513.65|513.84|511.44|0
1657099800000|2022-07-06 09:30:00|513.67|511.27|515.54|513.14|515.88|513.48|513.5|511.1|0
1657100100000|2022-07-06 09:35:00|515.37|512.97|517.24|514.84|517.76|515.36|515.12|512.72|0
1657100400000|2022-07-06 09:40:00|517.16|514.76|514.26|511.86|517.24|514.84|513.84|511.44|0
1657100700000|2022-07-06 09:45:00|514.18|511.78|514.17|511.77|515.71|513.31|513.5|511.1|0
1657101000000|2022-07-06 09:50:00|514.09|511.69|511.8|509.4|515.02|512.62|511.21|508.81|0
1657101300000|2022-07-06 09:55:00|511.38|508.98|511.96|509.56|512.64|510.24|510.87|508.47|0
1657101600000|2022-07-06 10:00:00|511.88|509.48|511.96|509.56|512.3|509.9|510.44|508.04|0
1657101900000|2022-07-06 10:05:00|511.62|509.22|511.37|508.97|511.88|509.48|509.76|507.36|0
1657102200000|2022-07-06 10:10:00|511.28|508.88|511.79|509.39|512.73|510.33|511.28|508.88|0
1657102500000|2022-07-06 10:15:00|511.71|509.31|512.05|509.65|512.3|509.9|510.94|508.54|0
1657102800000|2022-07-06 10:20:00|512.13|509.73|509.25|506.85|512.3|509.9|509.08|506.68|0
1657103100000|2022-07-06 10:25:00|509.08|506.68|509.5|507.1|510.6|508.2|508.91|506.51|0
1657103400000|2022-07-06 10:30:00|509.08|506.68|508.99|506.59|509.58|507.18|508.4|506|0
1657103700000|2022-07-06 10:35:00|508.91|506.51|509.92|507.52|510.52|508.12|508.57|506.17|0
1657104000000|2022-07-06 10:40:00|510.43|508.03|513.14|510.74|513.65|511.25|510.43|508.03|0
1657104300000|2022-07-06 10:45:00|513.06|510.66|513.9|511.5|514.84|512.44|512.8|510.4|0
1657104600000|2022-07-06 10:50:00|513.99|511.59|515.68|513.28|515.69|513.29|512.97|510.57|0
1657104900000|2022-07-06 10:55:00|515.6|513.2|513.64|511.24|515.85|513.45|513.64|511.24|0
1657105200000|2022-07-06 11:00:00|514.07|511.67|515.68|513.28|515.85|513.45|514.07|511.67|0
1657105500000|2022-07-06 11:05:00|515.51|513.11|516.19|513.79|517.04|514.64|515.17|512.77|0
1657105800000|2022-07-06 11:10:00|516.02|513.62|516.7|514.3|517.21|514.81|516.02|513.62|0
1657106100000|2022-07-06 11:15:00|516.53|514.13|515.42|513.02|517.21|514.81|515|512.6|0
1657106400000|2022-07-06 11:20:00|515.34|512.94|515.5|513.1|516.36|513.96|515.17|512.77|0
1657106700000|2022-07-06 11:25:00|515.59|513.19|516.87|514.47|517.21|514.81|514.48|512.08|0
1657107000000|2022-07-06 11:30:00|516.95|514.55|516.35|513.95|517.38|514.98|515.67|513.27|0
1657107300000|2022-07-06 11:35:00|516.27|513.87|516.18|513.78|516.86|514.46|515.67|513.27|0
1657107600000|2022-07-06 11:40:00|516.01|513.61|518.66|516.26|519.42|517.02|516.01|513.61|0
1657107900000|2022-07-06 11:45:00|518.74|516.34|520.88|518.48|521.13|518.73|518.74|516.34|0
1657108200000|2022-07-06 11:50:00|520.79|518.39|520.28|517.88|522.33|519.93|519.93|517.53|0
1657108500000|2022-07-06 11:55:00|520.36|517.96|519.42|517.02|520.96|518.56|519.42|517.02|0
1657108800000|2022-07-06 12:00:00|519.93|517.53|522.67|520.27|523.87|521.47|519.59|517.19|0
1657109100000|2022-07-06 12:05:00|523.02|520.62|522.05|519.65|523.63|521.23|520.61|518.21|0
1657109400000|2022-07-06 12:10:00|521.7|519.3|521.7|519.3|523.76|521.36|521.36|518.96|0
1657109700000|2022-07-06 12:15:00|521.53|519.13|520.33|517.93|522.04|519.64|519.65|517.25|0
1657110000000|2022-07-06 12:20:00|520.16|517.76|517.93|515.53|520.25|517.85|517.76|515.36|0
1657110300000|2022-07-06 12:25:00|517.76|515.36|519.13|516.73|519.81|517.41|517.76|515.36|0
1657110600000|2022-07-06 12:30:00|518.62|516.22|517.08|514.68|519.13|516.73|516.74|514.34|0
1657110900000|2022-07-06 12:35:00|517.25|514.85|514.86|512.46|517.42|515.02|514.52|512.12|0
1657111200000|2022-07-06 12:40:00|514.52|512.12|511.13|508.73|516.73|514.33|511.13|508.73|0
1657111500000|2022-07-06 12:45:00|511.3|508.9|508.59|506.19|511.63|509.23|508.51|506.11|0
1657111800000|2022-07-06 12:50:00|508.93|506.53|511.8|509.4|512.4|510|508.84|506.44|0
1657112100000|2022-07-06 12:55:00|511.97|509.57|512.48|510.08|513.67|511.27|511.63|509.23|0
1657112400000|2022-07-06 13:00:00|512.65|510.25|513.15|510.75|513.15|510.75|511.29|508.89|0
1657112700000|2022-07-06 13:05:00|512.98|510.58|511.63|509.23|513.32|510.92|511.29|508.89|0
1657113000000|2022-07-06 13:10:00|511.46|509.06|510.61|508.21|511.63|509.23|509.59|507.19|0
1657113300000|2022-07-06 13:15:00|510.44|508.04|512.3|509.9|512.98|510.58|510.27|507.87|0
1657113600000|2022-07-06 13:20:00|512.13|509.73|508.75|506.35|513.15|510.75|507.73|505.33|0
1657113900000|2022-07-06 13:25:00|508.58|506.18|509.25|506.85|511.28|508.88|507.56|505.16|0
1657114200000|2022-07-06 13:30:00|509.08|506.68|503.19|500.79|510.94|508.54|498.84|496.44|0
1657114500000|2022-07-06 13:35:00|502.68|500.28|512.14|509.74|512.65|510.25|502.68|500.28|0
1657114800000|2022-07-06 13:40:00|512.31|509.91|508.93|506.53|514.68|512.28|506.91|504.51|0
1657115100000|2022-07-06 13:45:00|508.76|506.36|515.36|512.96|516.72|514.32|507.92|505.52|0
1657115400000|2022-07-06 13:50:00|515.11|512.71|514.85|512.45|517.57|515.17|511.46|509.06|0
1657115700000|2022-07-06 13:55:00|514.68|512.28|509.43|507.03|517.06|514.66|506.9|504.5|0
1657116000000|2022-07-06 14:00:00|508.68|506.28|512.81|510.41|517.23|514.83|508.68|506.28|0
1657116300000|2022-07-06 14:05:00|513.32|510.92|501.7|499.3|513.32|510.92|500.03|497.63|0
1657116600000|2022-07-06 14:10:00|501.87|499.47|515.69|513.29|518.76|516.36|501.87|499.47|0
1657116900000|2022-07-06 14:15:00|514.84|512.44|515.1|512.7|517.9|515.5|512.64|510.24|0
1657117200000|2022-07-06 14:20:00|515.52|513.12|510.44|508.04|516.88|514.48|508.58|506.18|0
1657117500000|2022-07-06 14:25:00|511.28|508.88|509.25|506.85|513.14|510.74|506.89|504.49|0
1657117800000|2022-07-06 14:30:00|509.08|506.68|511.7|509.3|512.29|509.89|506.81|504.41|0
1657118100000|2022-07-06 14:35:00|511.79|509.39|512.29|509.89|513.99|511.59|510.26|507.86|0
1657118400000|2022-07-06 14:40:00|511.78|509.38|509.58|507.18|515.34|512.94|508.91|506.51|0
1657118700000|2022-07-06 14:45:00|509.42|507.02|515.51|513.11|515.51|513.11|508.15|505.75|0
1657119000000|2022-07-06 14:50:00|515.85|513.45|513.47|511.07|517.38|514.98|512.46|510.06|0
1657119300000|2022-07-06 14:55:00|513.3|510.9|512.45|510.05|516.19|513.79|511.1|508.7|0
1657119600000|2022-07-06 15:00:00|512.28|509.88|520.11|517.71|521.48|519.08|511.78|509.38|0
1657119900000|2022-07-06 15:05:00|520.45|518.05|519|516.6|520.62|518.22|517.12|514.72|0
1657120200000|2022-07-06 15:10:00|519.26|516.86|516.78|514.38|521.56|519.16|516.27|513.87|0
1657120500000|2022-07-06 15:15:00|516.95|514.55|514.73|512.33|516.95|514.55|513.88|511.48|0
1657120800000|2022-07-06 15:20:00|514.56|512.16|514.56|512.16|516.44|514.04|513.03|510.63|0
1657121100000|2022-07-06 15:25:00|514.22|511.82|519.17|516.77|519.34|516.94|514.22|511.82|0
1657121400000|2022-07-06 15:30:00|519.69|517.29|521.23|518.83|525.35|522.95|518.49|516.09|0
1657121700000|2022-07-06 15:35:00|521.05|518.65|520.46|518.06|522.25|519.85|519.51|517.11|0
1657122000000|2022-07-06 15:40:00|520.37|517.97|523.45|521.05|524.48|522.08|520.37|517.97|0
1657122300000|2022-07-06 15:45:00|524.14|521.74|520.88|518.48|525.51|523.11|519.34|516.94|0
1657122600000|2022-07-06 15:50:00|520.54|518.14|520.88|518.48|522.25|519.85|518.31|515.91|0
1657122900000|2022-07-06 15:55:00|520.36|517.96|517.63|515.23|521.56|519.16|516.95|514.55|0
1657123200000|2022-07-06 16:00:00|517.72|515.32|521.04|518.64|521.73|519.33|517.12|514.72|0
1657123500000|2022-07-06 16:05:00|520.53|518.13|521.39|518.99|522.59|520.19|517.45|515.05|0
1657123800000|2022-07-06 16:10:00|521.04|518.64|516.6|514.2|522.07|519.67|516.6|514.2|0
1657124100000|2022-07-06 16:15:00|516.77|514.37|518.3|515.9|518.99|516.59|516.09|513.69|0
1657124400000|2022-07-06 16:20:00|518.13|515.73|520.7|518.3|521.21|518.81|516.94|514.54|0
1657124700000|2022-07-06 16:25:00|520.87|518.47|517.96|515.56|520.87|518.47|517.62|515.22|0
1657125000000|2022-07-06 16:30:00|517.79|515.39|517.79|515.39|519.84|517.44|517.62|515.22|0
1657125300000|2022-07-06 16:35:00|517.62|515.22|517.8|515.4|526.36|523.96|515.42|513.02|0
1657125600000|2022-07-06 16:40:00|517.63|515.23|515.92|513.52|518.82|516.42|515.24|512.84|0
1657125900000|2022-07-06 16:45:00|516.09|513.69|517.45|515.05|517.63|515.23|515.58|513.18|0
1657126200000|2022-07-06 16:50:00|517.28|514.88|517.28|514.88|520.01|517.61|516.94|514.54|0
1657126500000|2022-07-06 16:55:00|517.11|514.71|516.09|513.69|518.13|515.73|515.24|512.84|0
1657126800000|2022-07-06 17:00:00|515.92|513.52|513.03|510.63|515.92|513.52|511.93|509.53|0
1657127100000|2022-07-06 17:05:00|512.52|510.12|509.81|507.41|512.69|510.29|508.8|506.4|0
1657127400000|2022-07-06 17:10:00|509.98|507.58|510.24|507.84|512.24|509.84|509.42|507.02|0
1657127700000|2022-07-06 17:15:00|509.9|507.5|510.24|507.84|511.93|509.53|509.39|506.99|0
1657128000000|2022-07-06 17:20:00|510.07|507.67|511.25|508.85|511.93|509.53|509.22|506.82|0
1657128300000|2022-07-06 17:25:00|511.08|508.68|512.61|510.21|513.62|511.22|510.57|508.17|0
1657128600000|2022-07-06 17:30:00|512.94|510.54|512.18|509.78|513.45|511.05|511.42|509.02|0
1657128900000|2022-07-06 17:35:00|512.09|509.69|511.08|508.68|512.6|510.2|510.4|508|0
1657129200000|2022-07-06 17:40:00|510.74|508.34|511.58|509.18|512.77|510.37|510.06|507.66|0
1657129500000|2022-07-06 17:45:00|511.75|509.35|510.06|507.66|511.75|509.35|509.55|507.15|0
1657129800000|2022-07-06 17:50:00|509.89|507.49|509.21|506.81|510.39|507.99|509.04|506.64|0
1657130100000|2022-07-06 17:55:00|509.04|506.64|508.96|506.56|510.22|507.82|507.69|505.29|0
1657130400000|2022-07-06 18:00:00|509.04|506.64|510.97|508.09|514.53|511.65|505.5|503.1|0
1657130700000|2022-07-06 18:05:00|509.95|507.07|506.87|503.99|509.95|507.07|500.37|497.49|0
1657131000000|2022-07-06 18:10:00|507.04|504.16|508.55|505.67|517.21|514.33|506.7|503.82|0
1657131300000|2022-07-06 18:15:00|508.47|505.59|514.14|511.26|515.42|512.54|508.47|505.59|0
1657131600000|2022-07-06 18:20:00|514.65|511.77|511.42|508.54|514.65|511.77|510.41|507.53|0
1657131900000|2022-07-06 18:25:00|511.76|508.88|500.9|498.02|515.84|512.96|500.9|498.02|0
1657132200000|2022-07-06 18:30:00|500.15|497.27|496.14|493.26|503.08|500.2|492.82|489.94|0
1657132500000|2022-07-06 18:35:00|495.48|492.6|495.64|492.76|500.14|497.26|492.66|489.78|0
1657132800000|2022-07-06 18:40:00|495.48|492.6|491.22|488.34|495.64|492.76|489|486.12|0
1657133100000|2022-07-06 18:45:00|490.72|487.84|495.19|492.31|495.52|492.64|488.58|485.7|0
1657133400000|2022-07-06 18:50:00|495.35|492.47|494.03|491.15|496.85|493.97|492.87|489.99|0
1657133700000|2022-07-06 18:55:00|494.85|491.97|492.2|489.32|495.68|492.8|491.87|488.99|0
1657134000000|2022-07-06 19:00:00|491.87|488.99|495.23|492.35|497.68|494.8|491.71|488.83|0
1657134300000|2022-07-06 19:05:00|495.07|492.19|492.57|489.69|496.65|493.77|492.57|489.69|0
1657134600000|2022-07-06 19:10:00|492.74|489.86|488.93|486.05|493.07|490.19|488.93|486.05|0
1657134900000|2022-07-06 19:15:00|489.1|486.22|488.93|486.05|491.58|488.7|487.61|484.73|0
1657135200000|2022-07-06 19:20:00|489.1|486.22|485.8|482.92|489.18|486.3|485.64|482.76|0
1657135500000|2022-07-06 19:25:00|485.64|482.76|485.97|483.09|487.78|484.9|485.47|482.59|0
1657135800000|2022-07-06 19:30:00|486.13|483.25|484.65|481.77|487.78|484.9|484.49|481.61|0
1657136100000|2022-07-06 19:35:00|484.49|481.61|487.29|484.41|487.62|484.74|481.71|478.83|0
1657136400000|2022-07-06 19:40:00|487.62|484.74|489.36|486.96|490.36|487.96|486.96|484.08|0
1657136700000|2022-07-06 19:45:00|489.53|487.13|492.91|490.51|494|491.6|489.53|487.13|0
1657137000000|2022-07-06 19:50:00|492.41|490.01|501.66|498.78|503.51|500.63|492.41|490.01|0
1657137300000|2022-07-06 19:55:00|501.99|499.11|498.58|495.7|502.83|499.95|497.74|494.86|0
1657137600000|2022-07-06 20:00:00|497.91|495.03|497.67|495.27|498.58|495.94|497|494.19|0
1657137900000|2022-07-06 20:05:00|497.5|495.1|495.83|493.43|497.5|495.1|495|492.6|0
1657138200000|2022-07-06 20:10:00|496|493.6|495.99|493.59|496.49|494.09|494.83|492.43|0
1657138500000|2022-07-06 20:15:00|496.36|493.56|495.69|492.89|496.53|493.73|495.69|492.89|0
1657138800000|2022-07-06 20:20:00|495.53|492.73|495.52|492.72|496.19|493.39|495.36|492.56|0
1657139100000|2022-07-06 20:25:00|495.44|492.64|495.52|492.72|495.69|492.89|495.19|492.39|0
1657139400000|2022-07-06 20:30:00|495.69|492.89|496.27|493.47|496.52|493.72|495.69|492.89|0
1657139700000|2022-07-06 20:35:00|496.19|493.39|496.19|493.39|496.35|493.55|495.19|492.39|0
1657140000000|2022-07-06 20:40:00|495.69|492.89|495.68|492.88|496.18|493.38|495.35|492.55|0
1657140300000|2022-07-06 20:45:00|495.85|493.05|496.65|493.85|496.99|494.19|495.52|492.72|0
1657140600000|2022-07-06 20:50:00|496.82|494.02|496.15|493.35|496.99|494.19|496.15|493.35|0
1657140900000|2022-07-06 20:55:00|495.82|493.02|495.41|492.61|495.99|493.19|495.41|492.61|0
1657141200000|2022-07-06 21:00:00|495.54|492.74|495.56|492.76|495.69|492.89|495.54|492.74|0
1657141500000|2022-07-06 21:05:00|495.58|492.78|495.58|492.78|495.64|492.84|495.44|492.64|0
1657141800000|2022-07-06 21:10:00|495.61|492.81|495.61|492.81|495.73|492.93|495.61|492.81|0
1657142100000|2022-07-06 21:15:00|495.58|492.78|495.34|492.54|495.63|492.83|495.05|492.25|0
1657142400000|2022-07-06 21:20:00|495.36|492.56|495.41|492.61|495.43|492.63|495.31|492.51|0
1657142700000|2022-07-06 21:25:00|495.43|492.63|495.5|492.7|495.56|492.76|495.43|492.63|0
1657143000000|2022-07-06 21:30:00|495.56|492.76|495.55|492.75|495.6|492.8|495.5|492.7|0
1657143300000|2022-07-06 21:35:00|495.57|492.77|495.5|492.7|495.57|492.77|495.5|492.7|0
1657143600000|2022-07-06 21:40:00|495.53|492.73|495.55|492.75|495.55|492.75|495.48|492.68|0
1657143900000|2022-07-06 21:45:00|495.4|492.6|495.48|492.68|495.48|492.68|495.23|492.43|0
1657144200000|2022-07-06 21:50:00|495.42|492.62|495.19|492.39|495.48|492.68|495.19|492.39|0
1657144500000|2022-07-06 21:55:00|495.2|492.4|495.74|492.94|495.77|492.97|495.04|492.24|0
1657144800000|2022-07-06 22:00:00|495.89|493.09|495.3|492.5|495.89|493.09|494.63|491.83|0
1657145100000|2022-07-06 22:05:00|495.13|492.33|495.05|492.25|495.13|492.33|494.63|491.83|0
1657145400000|2022-07-06 22:10:00|494.96|492.16|496.96|494.16|496.96|494.16|494.96|492.16|0
1657145700000|2022-07-06 22:15:00|496.88|494.08|496.46|493.66|497.13|494.33|496.29|493.49|0
1657146000000|2022-07-06 22:20:00|496.38|493.58|495.12|492.32|496.46|493.66|494.96|492.16|0
1657146300000|2022-07-06 22:25:00|495.29|492.49|496.12|493.32|496.29|493.49|495.29|492.49|0
1657146600000|2022-07-06 22:30:00|495.96|493.16|496.45|493.65|496.62|493.82|495.79|492.99|0
1657146900000|2022-07-06 22:35:00|496.54|493.74|497.28|494.48|497.95|495.15|496.54|493.74|0
1657147200000|2022-07-06 22:40:00|497.37|494.57|497.37|494.57|497.62|494.82|496.78|493.98|0
1657147500000|2022-07-06 22:45:00|497.28|494.48|497.11|494.31|497.28|494.48|496.78|493.98|0
1657147800000|2022-07-06 22:50:00|497.2|494.4|497.61|494.81|497.95|495.15|497.11|494.31|0
1657148100000|2022-07-06 22:55:00|497.45|494.65|497.61|494.81|498.11|495.31|497.45|494.65|0
1657148400000|2022-07-06 23:00:00|497.36|494.56|496.94|494.14|497.44|494.64|496.44|493.64|0
1657148700000|2022-07-06 23:05:00|496.78|493.98|496.94|494.14|497.28|494.48|496.28|493.48|0
1657149000000|2022-07-06 23:10:00|496.77|493.97|497.77|494.97|497.94|495.14|496.77|493.97|0
1657149300000|2022-07-06 23:15:00|497.61|494.81|498.11|495.31|498.44|495.64|497.61|494.81|0
1657149600000|2022-07-06 23:20:00|497.94|495.14|498.27|495.47|498.61|495.81|497.94|495.14|0
1657149900000|2022-07-06 23:25:00|498.1|495.3|497.93|495.13|498.27|495.47|497.77|494.97|0
1657150200000|2022-07-06 23:30:00|498.02|495.22|496.77|493.97|498.02|495.22|496.77|493.97|0
1657150500000|2022-07-06 23:35:00|496.85|494.05|497.43|494.63|497.93|495.13|496.77|493.97|0
1657150800000|2022-07-06 23:40:00|497.52|494.72|497.1|494.3|497.93|495.13|496.76|493.96|0
1657151100000|2022-07-06 23:45:00|497.26|494.46|495.35|492.55|497.43|494.63|494.76|491.96|0
1657151400000|2022-07-06 23:50:00|495.43|492.63|495.76|492.96|496.26|493.46|495.43|492.63|0
1657151700000|2022-07-06 23:55:00|495.93|493.13|496.59|493.79|496.59|493.79|495.76|492.96|0
1657152000000|2022-07-07 00:00:00|496.76|493.96|500.43|497.63|500.77|497.97|496.76|493.96|0
1657152300000|2022-07-07 00:05:00|501.35|498.55|502.27|499.47|502.94|500.14|500.76|497.96|0
1657152600000|2022-07-07 00:10:00|502.36|499.56|501.43|498.63|502.94|500.14|501.1|498.3|0
1657152900000|2022-07-07 00:15:00|501.6|498.8|501.43|498.63|503.53|500.73|500.93|498.13|0
1657153200000|2022-07-07 00:20:00|501.26|498.46|500.26|497.46|501.26|498.46|500.09|497.29|0
1657153500000|2022-07-07 00:25:00|500.09|497.29|500.76|497.96|501.26|498.46|499.92|497.12|0
1657153800000|2022-07-07 00:30:00|500.59|497.79|501.59|498.79|501.85|499.05|499.08|496.28|0
1657154100000|2022-07-07 00:35:00|501.76|498.96|498.91|496.11|501.76|498.96|498.91|496.11|0
1657154400000|2022-07-07 00:40:00|498.58|495.78|498|495.2|498.75|495.95|497|494.2|0
1657154700000|2022-07-07 00:45:00|498.08|495.28|499.41|496.61|499.41|496.61|497.58|494.78|0
1657155000000|2022-07-07 00:50:00|499.24|496.44|500.08|497.28|500.58|497.78|498.91|496.11|0
1657155300000|2022-07-07 00:55:00|500|497.2|500.16|497.36|500.58|497.78|499.41|496.61|0
1657155600000|2022-07-07 01:00:00|500.08|497.28|504.1|501.3|506.12|503.32|499.91|497.11|0
1657155900000|2022-07-07 01:05:00|503.76|500.96|503.6|500.8|504.27|501.47|503.09|500.29|0
1657156200000|2022-07-07 01:10:00|503.26|500.46|504.6|501.8|506.29|503.49|503.26|500.46|0
1657156500000|2022-07-07 01:15:00|504.86|502.06|505.78|502.98|505.95|503.15|504.43|501.63|0
1657156800000|2022-07-07 01:20:00|505.7|502.9|503.93|501.13|506.45|503.65|503.93|501.13|0
1657157100000|2022-07-07 01:25:00|503.68|500.88|504.26|501.46|504.43|501.63|502.41|499.61|0
1657157400000|2022-07-07 01:30:00|504.01|501.21|504.93|502.13|505.94|503.14|503.34|500.54|0
1657157700000|2022-07-07 01:35:00|505.1|502.3|506.11|503.31|506.28|503.48|504.09|501.29|0
1657158000000|2022-07-07 01:40:00|506.45|503.65|507.96|505.16|509.32|506.52|506.45|503.65|0
1657158300000|2022-07-07 01:45:00|507.63|504.83|506.61|503.81|508.47|505.67|506.61|503.81|0
1657158600000|2022-07-07 01:50:00|506.44|503.64|505.43|502.63|507.04|504.24|504.93|502.13|0
1657158900000|2022-07-07 01:55:00|505.52|502.72|505.18|502.38|506.19|503.39|504.92|502.12|0
1657159200000|2022-07-07 02:00:00|505.01|502.21|502.99|500.19|505.01|502.21|502.23|499.43|0
1657159500000|2022-07-07 02:05:00|503.07|500.27|503.24|500.44|503.58|500.78|502.06|499.26|0
1657159800000|2022-07-07 02:10:00|503.07|500.27|502.57|499.77|504.58|501.78|502.57|499.77|0
1657160100000|2022-07-07 02:15:00|502.4|499.6|501.06|498.26|502.57|499.77|499.72|496.92|0
1657160400000|2022-07-07 02:20:00|500.89|498.09|500.72|497.92|501.39|498.59|499.88|497.08|0
1657160700000|2022-07-07 02:25:00|500.81|498.01|502.23|499.43|502.39|499.59|500.81|498.01|0
1657161000000|2022-07-07 02:30:00|502.14|499.34|500.05|497.25|502.56|499.76|500.05|497.25|0
1657161300000|2022-07-07 02:35:00|499.88|497.08|499.71|496.91|501.05|498.25|499.04|496.24|0
1657161600000|2022-07-07 02:40:00|499.88|497.08|496.7|493.9|500.04|497.24|496.2|493.4|0
1657161900000|2022-07-07 02:45:00|496.37|493.57|496.03|493.23|496.87|494.07|495.7|492.9|0
1657162200000|2022-07-07 02:50:00|496.12|493.32|496.79|493.99|497.03|494.23|495.62|492.82|0
1657162500000|2022-07-07 02:55:00|496.7|493.9|495.29|492.49|497.2|494.4|495.03|492.23|0
1657162800000|2022-07-07 03:00:00|495.37|492.57|497.2|494.4|497.62|494.82|495.37|492.57|0
1657163100000|2022-07-07 03:05:00|497.03|494.23|496.95|494.15|497.53|494.73|496.7|493.9|0
1657163400000|2022-07-07 03:10:00|496.86|494.06|495.45|492.65|497.36|494.56|495.19|492.39|0
1657163700000|2022-07-07 03:15:00|495.53|492.73|494.61|491.81|496.53|493.73|494.53|491.73|0
1657164000000|2022-07-07 03:20:00|494.53|491.73|494.86|492.06|495.52|492.72|494.53|491.73|0
1657164300000|2022-07-07 03:25:00|494.69|491.89|495.78|492.98|496.19|493.39|494.53|491.73|0
1657164600000|2022-07-07 03:30:00|495.69|492.89|496.69|493.89|497.69|494.89|495.19|492.39|0
1657164900000|2022-07-07 03:35:00|496.52|493.72|496.18|493.38|497.02|494.22|496.02|493.22|0
1657165200000|2022-07-07 03:40:00|496.35|493.55|496.18|493.38|497.02|494.22|496.02|493.22|0
1657165500000|2022-07-07 03:45:00|496.02|493.22|497.18|494.38|497.52|494.72|494.69|491.89|0
1657165800000|2022-07-07 03:50:00|497.27|494.47|497.18|494.38|497.85|495.05|497.01|494.21|0
1657166100000|2022-07-07 03:55:00|497.01|494.21|498.1|495.3|498.27|495.47|497.01|494.21|0
1657166400000|2022-07-07 04:00:00|497.93|495.13|496.34|493.54|497.93|495.13|496.01|493.21|0
1657166700000|2022-07-07 04:05:00|496.18|493.38|497.01|494.21|497.17|494.37|495.68|492.88|0
1657167000000|2022-07-07 04:10:00|497.17|494.37|497.34|494.54|497.51|494.71|496.34|493.54|0
1657167300000|2022-07-07 04:15:00|497.17|494.37|497.5|494.7|497.67|494.87|496.17|493.37|0
1657167600000|2022-07-07 04:20:00|497.67|494.87|497|494.2|498.51|495.71|497|494.2|0
1657167900000|2022-07-07 04:25:00|497.17|494.37|497.33|494.53|497.5|494.7|497|494.2|0
1657168200000|2022-07-07 04:30:00|497.17|494.37|495.83|493.03|497.5|494.7|495.83|493.03|0
1657168500000|2022-07-07 04:35:00|495.67|492.87|495.67|492.87|496.33|493.53|495.5|492.7|0
1657168800000|2022-07-07 04:40:00|495.75|492.95|495.42|492.62|496.16|493.36|495.42|492.62|0
1657169100000|2022-07-07 04:45:00|495.5|492.7|495|492.2|495.66|492.86|494.5|491.7|0
1657169400000|2022-07-07 04:50:00|494.83|492.03|494.83|492.03|495.33|492.53|494.66|491.86|0
1657169700000|2022-07-07 04:55:00|494.91|492.11|494.66|491.86|494.91|492.11|494.49|491.69|0
1657170000000|2022-07-07 05:00:00|494.49|491.69|493.58|490.78|495.41|492.61|491.43|488.63|0
1657170300000|2022-07-07 05:05:00|493.66|490.86|491.01|488.21|493.99|491.19|490.84|488.04|0
1657170600000|2022-07-07 05:10:00|491.17|488.37|488.36|485.56|491.5|488.7|488.36|485.56|0
1657170900000|2022-07-07 05:15:00|488.2|485.4|489.19|486.39|489.19|486.39|487.21|484.41|0
1657171200000|2022-07-07 05:20:00|489.02|486.22|489.68|486.88|489.68|486.88|488.78|485.98|0
1657171500000|2022-07-07 05:25:00|489.6|486.8|490.01|487.21|490.34|487.54|489.35|486.55|0
1657171800000|2022-07-07 05:30:00|489.84|487.04|491.99|489.19|492.16|489.36|489.51|486.71|0
1657172100000|2022-07-07 05:35:00|492.16|489.36|492.32|489.52|492.99|490.19|491.16|488.36|0
1657172400000|2022-07-07 05:40:00|492.41|489.61|492.98|490.18|493.15|490.35|492.32|489.52|0
1657172700000|2022-07-07 05:45:00|492.65|489.85|488.15|485.35|492.65|489.85|488.07|485.27|0
1657173000000|2022-07-07 05:50:00|488.07|485.27|488.81|486.01|488.98|486.18|486.99|484.19|0
1657173300000|2022-07-07 05:55:00|488.65|485.85|488.15|485.35|488.98|486.18|487.98|485.18|0
1657173600000|2022-07-07 06:00:00|487.74|484.94|487.24|484.44|488.64|485.84|486.33|483.53|0
1657173900000|2022-07-07 06:05:00|487.32|484.52|486.66|483.86|488.48|485.68|486.66|483.86|0
1657174200000|2022-07-07 06:10:00|486.82|484.02|488.56|485.76|489.3|486.5|486|483.2|0
1657174500000|2022-07-07 06:15:00|488.47|485.67|487.98|485.18|488.56|485.76|486.66|483.86|0
1657174800000|2022-07-07 06:20:00|487.81|485.01|488.89|486.09|489.05|486.25|487.32|484.52|0
1657175100000|2022-07-07 06:25:00|488.8|486|488.89|486.09|489.72|486.92|488.14|485.34|0
1657175400000|2022-07-07 06:30:00|488.8|486|490.21|487.41|490.79|487.99|488.3|485.5|0
1657175700000|2022-07-07 06:35:00|490.12|487.32|490.71|487.91|491.45|488.65|489.96|487.16|0
1657176000000|2022-07-07 06:40:00|490.62|487.82|490.62|487.82|490.71|487.91|489.79|486.99|0
1657176300000|2022-07-07 06:45:00|490.45|487.65|489.79|486.99|490.62|487.82|489.38|486.58|0
1657176600000|2022-07-07 06:50:00|490.04|487.24|488.88|486.08|490.04|487.24|488.79|485.99|0
1657176900000|2022-07-07 06:55:00|488.96|486.16|489.78|486.98|489.95|487.15|488.38|485.58|0
1657177200000|2022-07-07 07:00:00|489.62|486.82|490.2|487.4|490.45|487.65|487.63|484.83|0
1657177500000|2022-07-07 07:05:00|489.75|487.35|487.59|485.19|489.91|487.51|487.43|485.03|0
1657177800000|2022-07-07 07:10:00|487.76|485.36|490.91|488.51|491.24|488.84|487.59|485.19|0
1657178100000|2022-07-07 07:15:00|490.74|488.34|490.83|488.43|492.4|490|490.41|488.01|0
1657178400000|2022-07-07 07:20:00|490.91|488.51|487.59|485.19|490.91|488.51|487.42|485.02|0
1657178700000|2022-07-07 07:25:00|487.92|485.52|489.44|487.04|489.93|487.53|487.68|485.28|0
1657179000000|2022-07-07 07:30:00|489.11|486.71|484.98|482.58|489.11|486.71|484.98|482.58|0
1657179300000|2022-07-07 07:35:00|485.15|482.75|486.13|483.73|486.38|483.98|484.98|482.58|0
1657179600000|2022-07-07 07:40:00|486.22|483.82|487.78|485.38|488.44|486.04|485.64|483.24|0
1657179900000|2022-07-07 07:45:00|487.86|485.46|487.28|484.88|488.27|485.87|486.71|484.31|0
1657180200000|2022-07-07 07:50:00|487.2|484.8|488.44|486.04|488.77|486.37|486.95|484.55|0
1657180500000|2022-07-07 07:55:00|487.94|485.54|487.11|484.71|488.19|485.79|486.62|484.22|0
1657180800000|2022-07-07 08:00:00|486.71|484.31|486.54|484.14|487.28|484.88|485.79|483.39|0
1657181100000|2022-07-07 08:05:00|486.62|484.22|484.31|481.91|486.87|484.47|483.98|481.58|0
1657181400000|2022-07-07 08:10:00|484.23|481.83|485.96|483.56|486.62|484.22|484.23|481.83|0
1657181700000|2022-07-07 08:15:00|486.12|483.72|486.37|483.97|486.61|484.21|485.79|483.39|0
1657182000000|2022-07-07 08:20:00|486.12|483.72|485.79|483.39|486.45|484.05|485.46|483.06|0
1657182300000|2022-07-07 08:25:00|485.62|483.22|485.46|483.06|486.2|483.8|485.46|483.06|0
1657182600000|2022-07-07 08:30:00|485.29|482.89|485.95|483.55|486.11|483.71|484.47|482.07|0
1657182900000|2022-07-07 08:35:00|486.03|483.63|487.76|485.36|488.75|486.35|485.13|482.73|0
1657183200000|2022-07-07 08:40:00|487.6|485.2|490.9|488.5|490.9|488.5|487.6|485.2|0
1657183500000|2022-07-07 08:45:00|490.82|488.42|491.23|488.83|491.4|489|489.91|487.51|0
1657183800000|2022-07-07 08:50:00|491.06|488.66|489.9|487.5|491.23|488.83|489.41|487.01|0
1657184100000|2022-07-07 08:55:00|490.23|487.83|487.75|485.35|492.72|490.32|483.64|481.24|0
1657184400000|2022-07-07 09:00:00|491.64|489.24|489.32|486.92|491.64|489.24|485.94|483.54|0
1657184700000|2022-07-07 09:05:00|489.4|487|488.58|486.18|491.31|488.91|487.92|485.52|0
1657185000000|2022-07-07 09:10:00|488.25|485.85|488.08|485.68|489.73|487.33|486.93|484.53|0
1657185300000|2022-07-07 09:15:00|487.91|485.51|485.93|483.53|488.24|485.84|485.6|483.2|0
1657185600000|2022-07-07 09:20:00|485.85|483.45|488.24|485.84|488.33|485.93|485.44|483.04|0
1657185900000|2022-07-07 09:25:00|488.08|485.68|489.06|486.66|489.56|487.16|487.09|484.69|0
1657186200000|2022-07-07 09:30:00|489.15|486.75|488.07|485.67|489.89|487.49|487.41|485.01|0
1657186500000|2022-07-07 09:35:00|487.99|485.59|487.66|485.26|488.83|486.43|486.49|484.09|0
1657186800000|2022-07-07 09:40:00|487.58|485.18|487.82|485.42|488.48|486.08|487.16|484.76|0
1657187100000|2022-07-07 09:45:00|487.99|485.59|489.14|486.74|489.81|487.41|487.66|485.26|0
1657187400000|2022-07-07 09:50:00|488.98|486.58|490.3|487.9|490.47|488.07|488.48|486.08|0
1657187700000|2022-07-07 09:55:00|490.14|487.74|490.97|488.57|491.13|488.73|489.73|487.33|0
1657188000000|2022-07-07 10:00:00|491.05|488.65|490.47|488.07|491.39|488.99|490.14|487.74|0
1657188300000|2022-07-07 10:05:00|490.63|488.23|490.83|488.43|491|488.6|489.39|486.99|0
1657188600000|2022-07-07 10:10:00|490.67|488.27|490.17|487.77|491|488.6|490.17|487.77|0
1657188900000|2022-07-07 10:15:00|490.25|487.85|492.58|490.18|492.66|490.26|489.5|487.1|0
1657189200000|2022-07-07 10:20:00|492.66|490.26|490.66|488.26|494.41|492.01|490.49|488.09|0
1657189500000|2022-07-07 10:25:00|490.49|488.09|489.75|487.35|491.49|489.09|489.42|487.02|0
1657189800000|2022-07-07 10:30:00|489.66|487.26|488.59|486.19|489.99|487.59|488.17|485.77|0
1657190100000|2022-07-07 10:35:00|488.5|486.1|488.33|485.93|489.83|487.43|488.33|485.93|0
1657190400000|2022-07-07 10:40:00|488.17|485.77|488.16|485.76|488.99|486.59|488|485.6|0
1657190700000|2022-07-07 10:45:00|488|485.6|488|485.6|488.33|485.93|487.34|484.94|0
1657191000000|2022-07-07 10:50:00|488.16|485.76|488.49|486.09|488.99|486.59|488|485.6|0
1657191300000|2022-07-07 10:55:00|488.66|486.26|487.5|485.1|489.91|487.51|487.25|484.85|0
1657191600000|2022-07-07 11:00:00|487.33|484.93|488.65|486.25|488.82|486.42|487.33|484.93|0
1657191900000|2022-07-07 11:05:00|488.82|486.42|489.32|486.92|489.48|487.08|488.32|485.92|0
1657192200000|2022-07-07 11:10:00|489.4|487|488.49|486.09|489.48|487.08|488.49|486.09|0
1657192500000|2022-07-07 11:15:00|488.65|486.25|488.82|486.42|489.57|487.17|488.32|485.92|0
1657192800000|2022-07-07 11:20:00|488.9|486.5|491.14|488.74|491.47|489.07|488.82|486.42|0
1657193100000|2022-07-07 11:25:00|491.06|488.66|490.97|488.57|491.06|488.66|489.48|487.08|0
1657193400000|2022-07-07 11:30:00|490.64|488.24|487.98|485.58|491.14|488.74|487.9|485.5|0
1657193700000|2022-07-07 11:35:00|487.9|485.5|488.15|485.75|488.48|486.08|487.32|484.92|0
1657194000000|2022-07-07 11:40:00|487.81|485.41|486.65|484.25|487.81|485.41|486.16|483.76|0
1657194300000|2022-07-07 11:45:00|486.16|483.76|486.9|484.5|487.98|485.58|486.16|483.76|0
1657194600000|2022-07-07 11:50:00|486.98|484.58|486.15|483.75|487.64|485.24|485.66|483.26|0
1657194900000|2022-07-07 11:55:00|485.99|483.59|484.34|481.94|485.99|483.59|483.84|481.44|0
1657195200000|2022-07-07 12:00:00|484.5|482.1|484.99|482.59|485.82|483.42|483.35|480.95|0
1657195500000|2022-07-07 12:05:00|484.83|482.43|484.66|482.26|485.32|482.92|484.17|481.77|0
1657195800000|2022-07-07 12:10:00|484.5|482.1|485.49|483.09|485.49|483.09|483.84|481.44|0
1657196100000|2022-07-07 12:15:00|485.41|483.01|487.97|485.57|487.97|485.57|484.99|482.59|0
1657196400000|2022-07-07 12:20:00|487.8|485.4|486.31|483.91|487.8|485.4|484.82|482.42|0
1657196700000|2022-07-07 12:25:00|486.4|484|486.56|484.16|486.97|484.57|485.32|482.92|0
1657197000000|2022-07-07 12:30:00|486.39|483.99|487.63|485.23|488.55|486.15|484.49|482.09|0
1657197300000|2022-07-07 12:35:00|487.88|485.48|486.64|484.24|488.29|485.89|485.81|483.41|0
1657197600000|2022-07-07 12:40:00|486.89|484.49|484.16|481.76|486.89|484.49|483.83|481.43|0
1657197900000|2022-07-07 12:45:00|483.99|481.59|483.07|480.67|486.81|484.41|482.51|480.11|0
1657198200000|2022-07-07 12:50:00|482.74|480.34|482.75|480.35|483.9|481.5|480.92|478.52|0
1657198500000|2022-07-07 12:55:00|482.91|480.51|484.64|482.24|484.64|482.24|482.58|480.18|0
1657198800000|2022-07-07 13:00:00|484.72|482.32|483.07|480.67|484.88|482.48|482.09|479.69|0
1657199100000|2022-07-07 13:05:00|483.24|480.84|486.88|484.48|487.62|485.22|483.07|480.67|0
1657199400000|2022-07-07 13:10:00|486.96|484.56|485.8|483.4|487.29|484.89|485.48|483.08|0
1657199700000|2022-07-07 13:15:00|485.97|483.57|487.29|484.89|488.03|485.63|485.97|483.57|0
1657200000000|2022-07-07 13:20:00|487.45|485.05|487.62|485.22|488.44|486.04|487.45|485.05|0
1657200300000|2022-07-07 13:25:00|487.45|485.05|485.96|483.56|487.45|485.05|485.31|482.91|0
1657200600000|2022-07-07 13:30:00|485.56|483.16|477.28|474.88|485.56|483.16|477.28|474.88|0
1657200900000|2022-07-07 13:35:00|477.11|474.71|476.85|474.45|478.25|475.85|474.58|472.18|0
1657201200000|2022-07-07 13:40:00|476.2|473.8|474.41|472.01|477.66|475.26|473.12|470.72|0
1657201500000|2022-07-07 13:45:00|473.44|471.04|471.83|469.43|475.71|473.31|471.34|468.94|0
1657201800000|2022-07-07 13:50:00|471.34|468.94|471.82|469.42|475.22|472.82|471.02|468.62|0
1657202100000|2022-07-07 13:55:00|471.66|469.26|472.31|469.91|473.92|471.52|471.66|469.26|0
1657202400000|2022-07-07 14:00:00|472.15|469.75|477.98|475.58|480.1|477.7|472.15|469.75|0
1657202700000|2022-07-07 14:05:00|478.3|475.9|477.49|475.09|480.75|478.35|476.84|474.44|0
1657203000000|2022-07-07 14:10:00|477.33|474.93|477|474.6|479.28|476.88|475.7|473.3|0
1657203300000|2022-07-07 14:15:00|476.67|474.27|479.28|476.88|480.25|477.85|475.38|472.98|0
1657203600000|2022-07-07 14:20:00|479.6|477.2|476.54|474.14|484.28|481.88|466.92|464.52|0
1657203900000|2022-07-07 14:25:00|476.87|474.47|474.26|471.86|476.87|474.47|474.1|471.7|0
1657204200000|2022-07-07 14:30:00|473.94|471.54|473.07|470.67|474.59|472.19|471.82|469.42|0
1657204500000|2022-07-07 14:35:00|472.99|470.59|473.22|470.82|474.19|471.79|471.11|468.71|0
1657204800000|2022-07-07 14:40:00|472.89|470.49|474.19|471.79|474.19|471.79|472.24|469.84|0
1657205100000|2022-07-07 14:45:00|474.03|471.63|470.62|468.22|475.49|473.09|470.62|468.22|0
1657205400000|2022-07-07 14:50:00|470.78|468.38|467.72|465.32|471.75|469.35|467.55|465.15|0
1657205700000|2022-07-07 14:55:00|467.55|465.15|470.77|468.37|471.09|468.69|467.55|465.15|0
1657206000000|2022-07-07 15:00:00|470.61|468.21|467.7|465.3|471.25|468.85|467.7|465.3|0
1657206300000|2022-07-07 15:05:00|467.87|465.47|468.19|465.79|468.19|465.79|466.58|464.18|0
1657206600000|2022-07-07 15:10:00|468.35|465.95|469.4|467|469.47|467.07|468.02|465.62|0
1657206900000|2022-07-07 15:15:00|469.31|466.91|469.31|466.91|469.63|467.23|467.54|465.14|0
1657207200000|2022-07-07 15:20:00|469.47|467.07|471.41|469.01|472.86|470.46|468.34|465.94|0
1657207500000|2022-07-07 15:25:00|471.08|468.68|471.73|469.33|472.05|469.65|468.82|466.42|0
1657207800000|2022-07-07 15:30:00|472.05|469.65|470.68|468.28|473.02|470.62|470.68|468.28|0
1657208100000|2022-07-07 15:35:00|471.24|468.84|471.08|468.68|471.89|469.49|469.79|467.39|0
1657208400000|2022-07-07 15:40:00|470.92|468.52|469.62|467.22|471.4|469|468.17|465.77|0
1657208700000|2022-07-07 15:45:00|469.46|467.06|468.01|465.61|469.95|467.55|467.85|465.45|0
1657209000000|2022-07-07 15:50:00|467.85|465.45|469.14|466.74|470.11|467.71|467.05|464.65|0
1657209300000|2022-07-07 15:55:00|469.3|466.9|467.36|464.96|469.94|467.54|467.36|464.96|0
1657209600000|2022-07-07 16:00:00|467.52|465.12|466.72|464.32|468.01|465.61|466.72|464.32|0
1657209900000|2022-07-07 16:05:00|466.8|464.4|467.36|464.96|468.33|465.93|466.08|463.68|0
1657210200000|2022-07-07 16:10:00|467.28|464.88|468.51|466.11|469.31|466.91|466.56|464.16|0
1657210500000|2022-07-07 16:15:00|468.35|465.95|467.06|464.66|469.15|466.75|466.98|464.58|0
1657210800000|2022-07-07 16:20:00|467.22|464.82|467.54|465.14|468.67|466.27|467.06|464.66|0
1657211100000|2022-07-07 16:25:00|467.46|465.06|467.22|464.82|468.02|465.62|466.5|464.1|0
1657211400000|2022-07-07 16:30:00|466.9|464.5|465.45|463.05|467.38|464.98|465.45|463.05|0
1657211700000|2022-07-07 16:35:00|465.29|462.89|467.18|464.78|467.35|464.95|464.65|462.25|0
1657212000000|2022-07-07 16:40:00|466.86|464.46|467.66|465.26|467.66|465.26|466.06|463.66|0
1657212300000|2022-07-07 16:45:00|467.5|465.1|468.46|466.06|468.62|466.22|466.22|463.82|0
1657212600000|2022-07-07 16:50:00|468.62|466.22|468.62|466.22|469.59|467.19|467.5|465.1|0
1657212900000|2022-07-07 16:55:00|468.78|466.38|467.5|465.1|469.59|467.19|467.34|464.94|0
1657213200000|2022-07-07 17:00:00|467.66|465.26|468.62|466.22|468.94|466.54|466.7|464.3|0
1657213500000|2022-07-07 17:05:00|468.94|466.54|468.46|466.06|470.07|467.67|467.66|465.26|0
1657213800000|2022-07-07 17:10:00|468.3|465.9|470.87|468.47|471.51|469.11|468.3|465.9|0
1657214100000|2022-07-07 17:15:00|470.54|468.14|469.9|467.5|471.35|468.95|469.74|467.34|0
1657214400000|2022-07-07 17:20:00|469.74|467.34|470.22|467.82|470.86|468.46|469.26|466.86|0
1657214700000|2022-07-07 17:25:00|470.38|467.98|471.18|468.78|471.51|469.11|470.06|467.66|0
1657215000000|2022-07-07 17:30:00|471.35|468.95|469.09|466.69|471.67|469.27|469.09|466.69|0
1657215300000|2022-07-07 17:35:00|469.17|466.77|468.45|466.05|469.41|467.01|468.13|465.73|0
1657215600000|2022-07-07 17:40:00|468.53|466.13|467|464.6|468.53|466.13|467|464.6|0
1657215900000|2022-07-07 17:45:00|466.84|464.44|466.84|464.44|467.16|464.76|465.88|463.48|0
1657216200000|2022-07-07 17:50:00|466.68|464.28|465.88|463.48|467.16|464.76|465.88|463.48|0
1657216500000|2022-07-07 17:55:00|465.72|463.32|465.36|462.96|466|463.6|464.76|462.36|0
1657216800000|2022-07-07 18:00:00|465.52|463.12|464.56|462.16|465.68|463.28|463.29|460.89|0
1657217100000|2022-07-07 18:05:00|464.72|462.32|463.92|461.52|464.88|462.48|463.29|460.89|0
1657217400000|2022-07-07 18:10:00|464.24|461.84|463.28|460.88|464.4|462|462.97|460.57|0
1657217700000|2022-07-07 18:15:00|463.44|461.04|463.44|461.04|464.4|462|463.28|460.88|0
1657218000000|2022-07-07 18:20:00|463.28|460.88|462.36|459.96|463.6|461.2|462.17|459.77|0
1657218300000|2022-07-07 18:25:00|462.2|459.8|461.88|459.48|462.68|460.28|461.72|459.32|0
1657218600000|2022-07-07 18:30:00|462.2|459.8|463.79|461.39|463.95|461.55|461.88|459.48|0
1657218900000|2022-07-07 18:35:00|464.74|462.34|463.15|460.75|465.7|463.3|462.99|460.59|0
1657219200000|2022-07-07 18:40:00|462.99|460.59|465.38|462.98|465.86|463.46|462.99|460.59|0
1657219500000|2022-07-07 18:45:00|465.54|463.14|463.62|461.22|465.54|463.14|463.46|461.06|0
1657219800000|2022-07-07 18:50:00|463.46|461.06|464.58|462.18|464.9|462.5|463.46|461.06|0
1657220100000|2022-07-07 18:55:00|464.42|462.02|462.51|460.11|464.58|462.18|462.19|459.79|0
1657220400000|2022-07-07 19:00:00|462.35|459.95|461.39|458.99|462.98|460.58|461.23|458.83|0
1657220700000|2022-07-07 19:05:00|461.07|458.67|460.44|458.04|461.71|459.31|459.8|457.4|0
1657221000000|2022-07-07 19:10:00|460.28|457.88|458.22|455.82|460.91|458.51|458.06|455.66|0
1657221300000|2022-07-07 19:15:00|458.06|455.66|457.58|455.18|458.38|455.98|456.79|454.39|0
1657221600000|2022-07-07 19:20:00|457.74|455.34|459.16|456.76|459.32|456.92|456.48|454.08|0
1657221900000|2022-07-07 19:25:00|459.32|456.92|461.38|458.98|461.38|458.98|458.69|456.29|0
1657222200000|2022-07-07 19:30:00|461.22|458.82|459.64|457.24|461.54|459.14|458.84|456.44|0
1657222500000|2022-07-07 19:35:00|459.48|457.08|463.13|460.73|463.61|461.21|458.37|455.97|0
1657222800000|2022-07-07 19:40:00|463.29|460.89|462.81|460.41|463.61|461.21|461.22|458.82|0
1657223100000|2022-07-07 19:45:00|462.97|460.57|461.69|459.29|464.08|461.68|460.9|458.5|0
1657223400000|2022-07-07 19:50:00|460.26|457.86|462.17|459.77|464.24|461.84|459.79|457.39|0
1657223700000|2022-07-07 19:55:00|462.8|460.4|461.21|458.81|463.28|460.88|459.94|457.54|0
1657224000000|2022-07-07 20:00:00|462.96|460.56|464.23|461.83|464.55|462.15|462.48|460.08|0
1657224300000|2022-07-07 20:05:00|464.39|461.99|464.23|461.83|464.48|462.08|463.44|461.04|0
1657224600000|2022-07-07 20:10:00|464.39|461.99|465.03|462.63|465.19|462.79|463.59|461.19|0
1657224900000|2022-07-07 20:15:00|465.23|462.43|466.03|463.23|466.51|463.71|465.23|462.43|0
1657225200000|2022-07-07 20:20:00|465.87|463.07|466.02|463.22|466.27|463.47|465.7|462.9|0
1657225500000|2022-07-07 20:25:00|465.86|463.06|466|463.2|466.32|463.52|465.22|462.42|0
1657225800000|2022-07-07 20:30:00|466.16|463.36|466.31|463.51|466.63|463.83|465.68|462.88|0
1657226100000|2022-07-07 20:35:00|466.47|463.67|466.31|463.51|466.56|463.76|465.84|463.04|0
1657226400000|2022-07-07 20:40:00|466.15|463.35|466.31|463.51|466.63|463.83|465.99|463.19|0
1657226700000|2022-07-07 20:45:00|466.47|463.67|467.19|464.39|467.27|464.47|465.83|463.03|0
1657227000000|2022-07-07 20:50:00|467.27|464.47|466.47|463.67|467.27|464.47|466.31|463.51|0
1657227300000|2022-07-07 20:55:00|466.31|463.51|466.39|463.59|466.63|463.83|466.15|463.35|0
1657227600000|2022-07-07 21:00:00|466.54|463.74|467.4|464.6|467.95|465.15|466.43|463.63|0
1657227900000|2022-07-07 21:05:00|467.52|464.72|467.59|464.79|467.61|464.81|467.4|464.6|0
1657228200000|2022-07-07 21:10:00|467.57|464.77|467.47|464.67|467.73|464.93|467.38|464.58|0
1657228500000|2022-07-07 21:15:00|467.42|464.62|467.35|464.55|467.56|464.76|467.31|464.51|0
1657228800000|2022-07-07 21:20:00|467.33|464.53|466.79|463.99|467.33|464.53|466.19|463.39|0
1657229100000|2022-07-07 21:25:00|466.76|463.96|466.56|463.76|466.83|464.03|466.28|463.48|0
1657229400000|2022-07-07 21:30:00|466.67|463.87|466.13|463.33|466.67|463.87|465.91|463.11|0
1657229700000|2022-07-07 21:35:00|466.11|463.31|466.04|463.24|466.11|463.31|465.9|463.1|0
1657230000000|2022-07-07 21:40:00|466.02|463.22|466.32|463.52|466.44|463.64|466.02|463.22|0
1657230300000|2022-07-07 21:45:00|466.34|463.54|466.25|463.45|466.34|463.54|465.94|463.14|0
1657230600000|2022-07-07 21:50:00|466.39|463.59|466.94|464.14|467.03|464.23|466.39|463.59|0
1657230900000|2022-07-07 21:55:00|466.87|464.07|467.69|464.89|467.69|464.89|466.64|463.84|0
1657231200000|2022-07-07 22:00:00|467.65|464.85|466.28|463.48|467.97|465.17|466.12|463.32|0
1657231500000|2022-07-07 22:05:00|466.37|463.57|465.96|463.16|466.53|463.73|465.57|462.77|0
1657231800000|2022-07-07 22:10:00|465.89|463.09|465.8|463|466.44|463.64|465.64|462.84|0
1657232100000|2022-07-07 22:15:00|465.96|463.16|466.28|463.48|466.44|463.64|465.64|462.84|0
1657232400000|2022-07-07 22:20:00|466.2|463.4|465.64|462.84|466.68|463.88|465.64|462.84|0
1657232700000|2022-07-07 22:25:00|465.8|463|466.11|463.31|466.11|463.31|465.8|463|0
1657233000000|2022-07-07 22:30:00|465.95|463.15|466.91|464.11|467.07|464.27|465.95|463.15|0
1657233300000|2022-07-07 22:35:00|467.07|464.27|467.87|465.07|467.87|465.07|466.75|463.95|0
1657233600000|2022-07-07 22:40:00|467.71|464.91|467.55|464.75|468.03|465.23|467.39|464.59|0
1657233900000|2022-07-07 22:45:00|467.71|464.91|467.39|464.59|468.03|465.23|466.75|463.95|0
1657234200000|2022-07-07 22:50:00|467.31|464.51|466.74|463.94|467.39|464.59|466.74|463.94|0
1657234500000|2022-07-07 22:55:00|466.9|464.1|466.1|463.3|467.06|464.26|465.79|462.99|0
1657234800000|2022-07-07 23:00:00|465.94|463.14|466.74|463.94|467.38|464.58|465.63|462.83|0
1657235100000|2022-07-07 23:05:00|466.82|464.02|468.5|465.7|468.98|466.18|466.82|464.02|0
1657235400000|2022-07-07 23:10:00|468.58|465.78|468.02|465.22|468.82|466.02|467.7|464.9|0
1657235700000|2022-07-07 23:15:00|467.86|465.06|468.17|465.37|468.17|465.37|467.06|464.26|0
1657236000000|2022-07-07 23:20:00|468.33|465.53|467.69|464.89|468.49|465.69|467.69|464.89|0
1657236300000|2022-07-07 23:25:00|467.53|464.73|467.45|464.65|467.85|465.05|467.37|464.57|0
1657236600000|2022-07-07 23:30:00|467.37|464.57|467.53|464.73|468.17|465.37|467.37|464.57|0
1657236900000|2022-07-07 23:35:00|467.37|464.57|467.21|464.41|467.37|464.57|466.73|463.93|0
1657237200000|2022-07-07 23:40:00|467.53|464.73|466.89|464.09|468.33|465.53|466.33|463.53|0
1657237500000|2022-07-07 23:45:00|467.37|464.57|467.04|464.24|468.17|465.37|466.81|464.01|0
1657237800000|2022-07-07 23:50:00|466.97|464.17|467.2|464.4|467.84|465.04|466.88|464.08|0
1657238100000|2022-07-07 23:55:00|467.04|464.24|468|465.2|468|465.2|467.04|464.24|0
1657238400000|2022-07-08 00:00:00|467.92|465.12|467.04|464.24|467.92|465.12|464.65|461.85|0
1657238700000|2022-07-08 00:05:00|467.2|464.4|469.28|466.48|469.92|467.12|467.2|464.4|0
1657239000000|2022-07-08 00:10:00|469.36|466.56|469.44|466.64|469.6|466.8|468.64|465.84|0
1657239300000|2022-07-08 00:15:00|469.28|466.48|467.83|465.03|469.76|466.96|467.83|465.03|0
1657239600000|2022-07-08 00:20:00|467.67|464.87|468.39|465.59|469.43|466.63|467.67|464.87|0
1657239900000|2022-07-08 00:25:00|468.47|465.67|468.23|465.43|468.95|466.15|467.99|465.19|0
1657240200000|2022-07-08 00:30:00|468.31|465.51|468.71|465.91|468.95|466.15|467.91|465.11|0
1657240500000|2022-07-08 00:35:00|468.79|465.99|467.19|464.39|468.79|465.99|467.03|464.23|0
1657240800000|2022-07-08 00:40:00|467.03|464.23|466.07|463.27|467.19|464.39|464.79|461.99|0
1657241100000|2022-07-08 00:45:00|466.23|463.43|466.07|463.27|466.55|463.75|465.83|463.03|0
1657241400000|2022-07-08 00:50:00|465.99|463.19|465.27|462.47|466.31|463.51|464.71|461.91|0
1657241700000|2022-07-08 00:55:00|465.19|462.39|464.71|461.91|465.51|462.71|464.07|461.27|0
1657242000000|2022-07-08 01:00:00|464.79|461.99|465.9|463.1|465.9|463.1|464.23|461.43|0
1657242300000|2022-07-08 01:05:00|466.22|463.42|465.98|463.18|466.38|463.58|465.58|462.78|0
1657242600000|2022-07-08 01:10:00|466.06|463.26|464.94|462.14|466.06|463.26|464.78|461.98|0
1657242900000|2022-07-08 01:15:00|464.78|461.98|464.54|461.74|465.1|462.3|463.03|460.23|0
1657243200000|2022-07-08 01:20:00|464.62|461.82|464.7|461.9|465.26|462.46|464.46|461.66|0
1657243500000|2022-07-08 01:25:00|464.78|461.98|463.98|461.18|464.94|462.14|463.66|460.86|0
1657243800000|2022-07-08 01:30:00|463.9|461.1|465.41|462.61|465.57|462.77|463.43|460.63|0
1657244100000|2022-07-08 01:35:00|465.33|462.53|465.57|462.77|466.37|463.57|465.33|462.53|0
1657244400000|2022-07-08 01:40:00|465.73|462.93|464.45|461.65|466.05|463.25|464.29|461.49|0
1657244700000|2022-07-08 01:45:00|464.29|461.49|465.88|463.08|466.36|463.56|464.29|461.49|0
1657245000000|2022-07-08 01:50:00|466.04|463.24|467.16|464.36|467.64|464.84|465.72|462.92|0
1657245300000|2022-07-08 01:55:00|467.32|464.52|466.84|464.04|467.8|465|466.68|463.88|0
1657245600000|2022-07-08 02:00:00|466.68|463.88|466.52|463.72|466.68|463.88|465.72|462.92|0
1657245900000|2022-07-08 02:05:00|466.68|463.88|467.48|464.68|467.64|464.84|466.52|463.72|0
1657246200000|2022-07-08 02:10:00|467.56|464.76|466.67|463.87|467.56|464.76|466.2|463.4|0
1657246500000|2022-07-08 02:15:00|466.51|463.71|466.35|463.55|466.92|464.12|466.03|463.23|0
1657246800000|2022-07-08 02:20:00|466.19|463.39|466.03|463.23|466.35|463.55|465.71|462.91|0
1657247100000|2022-07-08 02:25:00|465.87|463.07|465.23|462.43|466.67|463.87|465.07|462.27|0
1657247400000|2022-07-08 02:30:00|464.91|462.11|467.15|464.35|467.47|464.67|464.04|461.24|0
1657247700000|2022-07-08 02:35:00|467.31|464.51|466.03|463.23|467.63|464.83|465.87|463.07|0
1657248000000|2022-07-08 02:40:00|466.11|463.31|467.3|464.5|467.3|464.5|465.71|462.91|0
1657248300000|2022-07-08 02:45:00|467.46|464.66|469.7|466.9|470.51|467.71|467.46|464.66|0
1657248600000|2022-07-08 02:50:00|469.95|467.15|468.9|466.1|470.18|467.38|468.5|465.7|0
1657248900000|2022-07-08 02:55:00|468.98|466.18|472.43|469.63|473.4|470.6|468.82|466.02|0
1657249200000|2022-07-08 03:00:00|472.59|469.79|471.71|468.91|473.56|470.76|470.82|468.02|0
1657249500000|2022-07-08 03:05:00|471.79|468.99|471.06|468.26|472.43|469.63|470.66|467.86|0
1657249800000|2022-07-08 03:10:00|470.98|468.18|470.5|467.7|471.62|468.82|469.69|466.89|0
1657250100000|2022-07-08 03:15:00|470.34|467.54|470.66|467.86|471.14|468.34|469.85|467.05|0
1657250400000|2022-07-08 03:20:00|470.74|467.94|469.77|466.97|471.3|468.5|469.77|466.97|0
1657250700000|2022-07-08 03:25:00|469.69|466.89|470.81|468.01|471.46|468.66|469.21|466.41|0
1657251000000|2022-07-08 03:30:00|470.49|467.69|470.17|467.37|470.49|467.69|468.25|465.45|0
1657251300000|2022-07-08 03:35:00|469.85|467.05|470.49|467.69|470.49|467.69|469.37|466.57|0
1657251600000|2022-07-08 03:40:00|470.33|467.53|472.09|469.29|472.42|469.62|470.17|467.37|0
1657251900000|2022-07-08 03:45:00|471.93|469.13|471.29|468.49|473.47|470.67|470.89|468.09|0
1657252200000|2022-07-08 03:50:00|471.45|468.65|471.77|468.97|472.66|469.86|471.29|468.49|0
1657252500000|2022-07-08 03:55:00|471.93|469.13|473.22|470.42|473.54|470.74|471.93|469.13|0
1657252800000|2022-07-08 04:00:00|473.14|470.34|471.37|468.57|473.38|470.58|471.28|468.48|0
1657253100000|2022-07-08 04:05:00|471.28|468.48|471.44|468.64|472.89|470.09|470.96|468.16|0
1657253400000|2022-07-08 04:10:00|471.28|468.48|472.41|469.61|472.73|469.93|471.12|468.32|0
1657253700000|2022-07-08 04:15:00|472.4|469.6|472.73|469.93|472.73|469.93|471.76|468.96|0
1657254000000|2022-07-08 04:20:00|472.56|469.76|472.08|469.28|472.65|469.85|472.08|469.28|0
1657254300000|2022-07-08 04:25:00|472.24|469.44|472.24|469.44|472.81|470.01|471.92|469.12|0
1657254600000|2022-07-08 04:30:00|471.76|468.96|471.84|469.04|472.08|469.28|470.63|467.83|0
1657254900000|2022-07-08 04:35:00|471.75|468.95|471.75|468.95|472.4|469.6|471.27|468.47|0
1657255200000|2022-07-08 04:40:00|471.91|469.11|471.91|469.11|472.4|469.6|471.43|468.63|0
1657255500000|2022-07-08 04:45:00|472.07|469.27|471.91|469.11|472.55|469.75|471.91|469.11|0
1657255800000|2022-07-08 04:50:00|471.99|469.19|471.59|468.79|472.23|469.43|471.59|468.79|0
1657256100000|2022-07-08 04:55:00|471.43|468.63|470.22|467.42|471.43|468.63|469.82|467.02|0
1657256400000|2022-07-08 05:00:00|470.14|467.34|471.42|468.62|471.42|468.62|469.66|466.86|0
1657256700000|2022-07-08 05:05:00|471.26|468.46|471.1|468.3|471.9|469.1|470.7|467.9|0
1657257000000|2022-07-08 05:10:00|471.26|468.46|471.74|468.94|471.9|469.1|470.46|467.66|0
1657257300000|2022-07-08 05:15:00|471.66|468.86|471.34|468.54|471.9|469.1|470.45|467.65|0
1657257600000|2022-07-08 05:20:00|471.42|468.62|472.86|470.06|472.86|470.06|471.42|468.62|0
1657257900000|2022-07-08 05:25:00|472.7|469.9|472.06|469.26|472.7|469.9|471.09|468.29|0
1657258200000|2022-07-08 05:30:00|472.22|469.42|471.57|468.77|472.7|469.9|471.41|468.61|0
1657258500000|2022-07-08 05:35:00|471.41|468.61|472.21|469.41|472.21|469.41|470.77|467.97|0
1657258800000|2022-07-08 05:40:00|472.38|469.58|473.99|471.19|474.31|471.51|472.05|469.25|0
1657259100000|2022-07-08 05:45:00|474.15|471.35|472.86|470.06|474.47|471.67|472.86|470.06|0
1657259400000|2022-07-08 05:50:00|473.02|470.22|475.11|472.31|475.11|472.31|472.85|470.05|0
1657259700000|2022-07-08 05:55:00|474.95|472.15|474.79|471.99|475.92|473.12|474.3|471.5|0
1657260000000|2022-07-08 06:00:00|474.46|471.66|473.82|471.02|474.46|471.66|472.85|470.05|0
1657260300000|2022-07-08 06:05:00|473.98|471.18|472.77|469.97|474.14|471.34|472.13|469.33|0
1657260600000|2022-07-08 06:10:00|472.69|469.89|472.61|469.81|472.77|469.97|471.4|468.6|0
1657260900000|2022-07-08 06:15:00|472.69|469.89|473.33|470.53|473.9|471.1|472.04|469.24|0
1657261200000|2022-07-08 06:20:00|473.17|470.37|474.46|471.66|474.46|471.66|473.09|470.29|0
1657261500000|2022-07-08 06:25:00|474.29|471.49|474.49|471.69|474.62|471.82|473.04|470.24|0
1657261800000|2022-07-08 06:30:00|474.57|471.77|475.14|472.34|475.22|472.42|474.41|471.61|0
1657262100000|2022-07-08 06:35:00|475.22|472.42|473.92|471.12|475.54|472.74|473.76|470.96|0
1657262400000|2022-07-08 06:40:00|474.08|471.28|473.76|470.96|474.24|471.44|473.6|470.8|0
1657262700000|2022-07-08 06:45:00|473.68|470.88|472.63|469.83|473.76|470.96|472.23|469.43|0
1657263000000|2022-07-08 06:50:00|472.79|469.99|471.82|469.02|472.79|469.99|471.66|468.86|0
1657263300000|2022-07-08 06:55:00|471.66|468.86|471.13|467.77|472.42|469.06|470.97|467.61|0
1657263600000|2022-07-08 07:00:00|471.29|467.93|472.26|468.9|472.9|469.54|470.81|467.45|0
1657263900000|2022-07-08 07:05:00|471.7|468.82|472.1|469.7|473.23|470.83|471.53|468.65|0
1657264200000|2022-07-08 07:10:00|472.02|469.62|472.1|469.7|472.74|470.34|470.65|468.25|0
1657264500000|2022-07-08 07:15:00|471.94|469.54|470.57|468.17|472.1|469.7|470.09|467.69|0
1657264800000|2022-07-08 07:20:00|470.65|468.25|469.52|467.12|470.97|468.57|469.2|466.8|0
1657265100000|2022-07-08 07:25:00|469.6|467.2|470.48|468.08|470.64|468.24|469.04|466.64|0
1657265400000|2022-07-08 07:30:00|470.57|468.17|468.07|465.67|470.57|468.17|467.75|465.35|0
1657265700000|2022-07-08 07:35:00|467.91|465.51|467.27|464.87|468.07|465.67|465.99|463.59|0
1657266000000|2022-07-08 07:40:00|467.19|464.79|468.87|466.47|469.03|466.63|466.63|464.23|0
1657266300000|2022-07-08 07:45:00|468.79|466.39|469.35|466.95|469.99|467.59|468.71|466.31|0
1657266600000|2022-07-08 07:50:00|469.43|467.03|470.63|468.23|471.28|468.88|469.27|466.87|0
1657266900000|2022-07-08 07:55:00|470.47|468.07|469.98|467.58|471.11|468.71|469.83|467.43|0
1657267200000|2022-07-08 08:00:00|470.31|467.91|469.82|467.42|470.47|468.07|469.66|467.26|0
1657267500000|2022-07-08 08:05:00|469.91|467.51|467.74|465.34|470.3|467.9|467.42|465.02|0
1657267800000|2022-07-08 08:10:00|467.58|465.18|468.46|466.06|468.86|466.46|466.94|464.54|0
1657268100000|2022-07-08 08:15:00|468.14|465.74|469.18|466.78|469.74|467.34|468.06|465.66|0
1657268400000|2022-07-08 08:20:00|469.58|467.18|470.78|468.38|471.58|469.18|469.58|467.18|0
1657268700000|2022-07-08 08:25:00|470.94|468.54|471.9|469.5|471.9|469.5|470.46|468.06|0
1657269000000|2022-07-08 08:30:00|472.06|469.66|473.19|470.79|473.43|471.03|471.98|469.58|0
1657269300000|2022-07-08 08:35:00|473.35|470.95|474.24|471.84|474.48|472.08|473.03|470.63|0
1657269600000|2022-07-08 08:40:00|474.31|471.91|473.02|470.62|474.48|472.08|473.02|470.62|0
1657269900000|2022-07-08 08:45:00|473.35|470.95|472.87|470.47|473.68|471.28|472.06|469.66|0
1657270200000|2022-07-08 08:50:00|472.95|470.55|471.26|468.86|473.35|470.95|471.1|468.7|0
1657270500000|2022-07-08 08:55:00|471.1|468.7|472.87|470.47|473.03|470.63|471.1|468.7|0
1657270800000|2022-07-08 09:00:00|472.79|470.39|474.48|472.08|474.96|472.56|472.54|470.14|0
1657271100000|2022-07-08 09:05:00|474.64|472.24|474.8|472.4|474.96|472.56|474.32|471.92|0
1657271400000|2022-07-08 09:10:00|474.96|472.56|475.28|472.88|475.45|473.05|473.99|471.59|0
1657271700000|2022-07-08 09:15:00|475.44|473.04|475.77|473.37|475.77|473.37|473.67|471.27|0
1657272000000|2022-07-08 09:20:00|475.93|473.53|474.47|472.07|476.41|474.01|474.31|471.91|0
1657272300000|2022-07-08 09:25:00|474.63|472.23|473.5|471.1|475.28|472.88|473.18|470.78|0
1657272600000|2022-07-08 09:30:00|473.42|471.02|471.56|469.16|473.75|471.35|471.4|469|0
1657272900000|2022-07-08 09:35:00|471.49|469.09|470.12|467.72|471.89|469.49|470.12|467.72|0
1657273200000|2022-07-08 09:40:00|469.79|467.39|468.99|466.59|470.28|467.88|468.43|466.03|0
1657273500000|2022-07-08 09:45:00|468.83|466.43|470.04|467.64|470.11|467.71|468.67|466.27|0
1657273800000|2022-07-08 09:50:00|470.43|468.03|470.11|467.71|470.59|468.19|469.31|466.91|0
1657274100000|2022-07-08 09:55:00|470.19|467.79|469.07|466.67|470.19|467.79|468.18|465.78|0
1657274400000|2022-07-08 10:00:00|469.31|466.91|468.5|466.1|469.31|466.91|467.86|465.46|0
1657274700000|2022-07-08 10:05:00|468.34|465.94|466.1|463.7|468.5|466.1|466.1|463.7|0
1657275000000|2022-07-08 10:10:00|466.18|463.78|465.51|463.11|467.46|465.06|464.87|462.47|0
1657275300000|2022-07-08 10:15:00|465.35|462.95|463.11|460.71|465.67|463.27|463.11|460.71|0
1657275600000|2022-07-08 10:20:00|462.95|460.55|462.48|460.08|464.07|461.67|462.24|459.84|0
1657275900000|2022-07-08 10:25:00|462.24|459.84|460.77|458.37|462.95|460.55|459.5|457.1|0
1657276200000|2022-07-08 10:30:00|460.93|458.53|460.85|458.45|461.72|459.32|459.66|457.26|0
1657276500000|2022-07-08 10:35:00|461.09|458.69|462.04|459.64|463|460.6|460.53|458.13|0
1657276800000|2022-07-08 10:40:00|461.88|459.48|462.36|459.96|462.84|460.44|461.88|459.48|0
1657277100000|2022-07-08 10:45:00|462.2|459.8|463.95|461.55|464.11|461.71|462.2|459.8|0
1657277400000|2022-07-08 10:50:00|463.79|461.39|466.82|464.42|466.99|464.59|463.55|461.15|0
1657277700000|2022-07-08 10:55:00|467.15|464.75|468.43|466.03|469.55|467.15|467.15|464.75|0
1657278000000|2022-07-08 11:00:00|468.27|465.87|467.14|464.74|468.27|465.87|466.66|464.26|0
1657278300000|2022-07-08 11:05:00|467.07|464.67|468.67|466.27|468.91|466.51|466.98|464.58|0
1657278600000|2022-07-08 11:10:00|468.58|466.18|467.3|464.9|468.74|466.34|466.5|464.1|0
1657278900000|2022-07-08 11:15:00|467.62|465.22|465.54|463.14|467.62|465.22|465.54|463.14|0
1657279200000|2022-07-08 11:20:00|465.62|463.22|464.1|461.7|466.26|463.86|463.94|461.54|0
1657279500000|2022-07-08 11:25:00|463.94|461.54|465.21|462.81|466.17|463.77|463.78|461.38|0
1657279800000|2022-07-08 11:30:00|465.05|462.65|464.73|462.33|465.3|462.9|463.93|461.53|0
1657280100000|2022-07-08 11:35:00|464.89|462.49|465.37|462.97|466.49|464.09|464.73|462.33|0
1657280400000|2022-07-08 11:40:00|465.61|463.21|466.57|464.17|467.61|465.21|465.21|462.81|0
1657280700000|2022-07-08 11:45:00|466.49|464.09|464.25|461.85|466.49|464.09|464.25|461.85|0
1657281000000|2022-07-08 11:50:00|464.41|462.01|464.49|462.09|465.36|462.96|463.77|461.37|0
1657281300000|2022-07-08 11:55:00|464.56|462.16|465.36|462.96|466.64|464.24|464.49|462.09|0
1657281600000|2022-07-08 12:00:00|465.52|463.12|463.76|461.36|465.84|463.44|463.76|461.36|0
1657281900000|2022-07-08 12:05:00|463.92|461.52|464.88|462.48|465.52|463.12|463.92|461.52|0
1657282200000|2022-07-08 12:10:00|465.04|462.64|463.6|461.2|465.2|462.8|463.44|461.04|0
1657282500000|2022-07-08 12:15:00|463.76|461.36|463.92|461.52|464.08|461.68|462.64|460.24|0
1657282800000|2022-07-08 12:20:00|463.76|461.36|463.76|461.36|464.24|461.84|462.32|459.92|0
1657283100000|2022-07-08 12:25:00|463.84|461.44|463.84|461.44|464.71|462.31|462.96|460.56|0
1657283400000|2022-07-08 12:30:00|463.91|461.51|473.92|471.52|477.64|475.24|463.91|461.51|0
1657283700000|2022-07-08 12:35:00|472.79|470.39|472.79|470.39|475.62|473.22|470.05|467.65|0
1657284000000|2022-07-08 12:40:00|472.63|470.23|479.43|477.03|479.59|477.19|472.63|470.23|0
1657284300000|2022-07-08 12:45:00|479.1|476.7|484.12|481.72|485.96|483.56|477.8|475.4|0
1657284600000|2022-07-08 12:50:00|484.28|481.88|480.2|477.8|484.28|481.88|479.06|476.66|0
1657284900000|2022-07-08 12:55:00|480.36|477.96|476.13|473.73|480.36|477.96|475.81|473.41|0
1657285200000|2022-07-08 13:00:00|475.48|473.08|473.47|471.07|475.97|473.57|473.22|470.82|0
1657285500000|2022-07-08 13:05:00|473.54|471.14|475|472.6|476.78|474.38|473.06|470.66|0
1657285800000|2022-07-08 13:10:00|474.76|472.36|473.86|471.46|477.26|474.86|473.7|471.3|0
1657286100000|2022-07-08 13:15:00|473.7|471.3|472.89|470.49|475.48|473.08|472.73|470.33|0
1657286400000|2022-07-08 13:20:00|472.73|470.33|473.54|471.14|474.99|472.59|472.73|470.33|0
1657286700000|2022-07-08 13:25:00|473.21|470.81|472.89|470.49|475.31|472.91|472.57|470.17|0
1657287000000|2022-07-08 13:30:00|473.13|470.73|471.92|469.52|475.8|473.4|470.31|467.91|0
1657287300000|2022-07-08 13:35:00|472.97|470.57|468.38|465.98|474.42|472.02|467.42|465.02|0
1657287600000|2022-07-08 13:40:00|468.86|466.46|467.67|465.27|470.79|468.39|464.63|462.23|0
1657287900000|2022-07-08 13:45:00|467.44|465.04|475.1|472.7|475.59|473.19|465.75|463.35|0
1657288200000|2022-07-08 13:50:00|475.43|473.03|479.33|476.93|480.97|478.57|475.1|472.7|0
1657288500000|2022-07-08 13:55:00|480.15|477.75|476.55|474.15|480.97|478.57|476.24|473.84|0
1657288800000|2022-07-08 14:00:00|477.37|474.97|474.82|472.42|481.68|479.28|474.82|472.42|0
1657289100000|2022-07-08 14:05:00|474.65|472.25|476.28|473.88|479.05|476.65|474.65|472.25|0
1657289400000|2022-07-08 14:10:00|477.09|474.69|471.89|469.49|477.58|475.18|471.08|468.68|0
1657289700000|2022-07-08 14:15:00|471.73|469.33|471.24|468.84|472.54|470.14|470.11|467.71|0
1657290000000|2022-07-08 14:20:00|471.33|468.93|466.72|464.32|472.86|470.46|466.72|464.32|0
1657290300000|2022-07-08 14:25:00|466.56|464.16|459.68|457.28|466.56|464.16|457.92|455.52|0
1657290600000|2022-07-08 14:30:00|459.04|456.64|458.56|456.16|459.83|457.43|457.45|455.05|0
1657290900000|2022-07-08 14:35:00|458.4|456|456.97|454.57|459.04|456.64|454.91|452.51|0
1657291200000|2022-07-08 14:40:00|456.49|454.09|456.66|454.26|459.77|457.37|453.44|451.04|0
1657291500000|2022-07-08 14:45:00|456.82|454.42|457.45|455.05|457.61|455.21|456.18|453.78|0
1657291800000|2022-07-08 14:50:00|457.61|455.21|461.67|459.27|462.54|460.14|457.29|454.89|0
1657292100000|2022-07-08 14:55:00|461.58|459.18|457.61|455.21|461.58|459.18|456.58|454.18|0
1657292400000|2022-07-08 15:00:00|457.13|454.73|457.13|454.73|458.72|456.32|455.86|453.46|0
1657292700000|2022-07-08 15:05:00|457.29|454.89|452.86|450.46|458.56|456.16|452.7|450.3|0
1657293000000|2022-07-08 15:10:00|453.02|450.62|455.94|453.54|456.18|453.78|452.39|449.99|0
1657293300000|2022-07-08 15:15:00|455.7|453.3|456.97|454.57|457.76|455.36|454.91|452.51|0
1657293600000|2022-07-08 15:20:00|456.81|454.41|454.59|452.19|456.81|454.41|453.8|451.4|0
1657293900000|2022-07-08 15:25:00|454.28|451.88|452.22|449.82|454.36|451.96|450.34|447.94|0
1657294200000|2022-07-08 15:30:00|452.38|449.98|451.12|448.72|453.64|451.24|450.65|448.25|0
1657294500000|2022-07-08 15:35:00|450.96|448.56|453.95|451.55|455.38|452.98|450.96|448.56|0
1657294800000|2022-07-08 15:40:00|453.8|451.4|455.53|453.13|456.17|453.77|453.64|451.24|0
1657295100000|2022-07-08 15:45:00|455.06|452.66|459.02|456.62|460.21|457.81|455.06|452.66|0
1657295400000|2022-07-08 15:50:00|459.18|456.78|456.95|454.55|459.49|457.09|456.48|454.08|0
1657295700000|2022-07-08 15:55:00|457.11|454.71|454.74|452.34|457.59|455.19|454.74|452.34|0
1657296000000|2022-07-08 16:00:00|454.58|452.18|456.47|454.07|456.79|454.39|454.58|452.18|0
1657296300000|2022-07-08 16:05:00|456.63|454.23|461.08|458.68|461.72|459.32|456.47|454.07|0
1657296600000|2022-07-08 16:10:00|461.24|458.84|462.3|459.9|462.62|460.22|459.96|457.56|0
1657296900000|2022-07-08 16:15:00|462.15|459.75|460.08|457.68|462.94|460.54|460.08|457.68|0
1657297200000|2022-07-08 16:20:00|460.23|457.83|464.21|461.81|464.53|462.13|459.28|456.88|0
1657297500000|2022-07-08 16:25:00|463.74|461.34|467.74|465.34|468.06|465.66|463.34|460.94|0
1657297800000|2022-07-08 16:30:00|468.06|465.66|468.7|466.3|470.15|467.75|466.77|464.37|0
1657298100000|2022-07-08 16:35:00|468.86|466.46|471.92|469.52|472.08|469.68|467.09|464.69|0
1657298400000|2022-07-08 16:40:00|472.24|469.84|470.62|468.22|473.85|471.45|470.46|468.06|0
1657298700000|2022-07-08 16:45:00|471.43|469.03|469.66|467.26|473.85|471.45|469.33|466.93|0
1657299000000|2022-07-08 16:50:00|469.82|467.42|472.23|469.83|473.53|471.13|469.5|467.1|0
1657299300000|2022-07-08 16:55:00|472.39|469.99|473.45|471.05|474.01|471.61|470.46|468.06|0
1657299600000|2022-07-08 17:00:00|473.85|471.45|475.14|472.74|476.44|474.04|472.07|469.67|0
1657299900000|2022-07-08 17:05:00|475.3|472.9|470.06|467.66|475.3|472.9|469.9|467.5|0
1657300200000|2022-07-08 17:10:00|469.9|467.5|469.09|466.69|470.22|467.82|468.13|465.73|0
1657300500000|2022-07-08 17:15:00|469.01|466.61|470.38|467.98|471.83|469.43|469.01|466.61|0
1657300800000|2022-07-08 17:20:00|470.7|468.3|470.86|468.46|471.51|469.11|470.05|467.65|0
1657301100000|2022-07-08 17:25:00|470.7|468.3|465.19|462.79|470.7|468.3|465.03|462.63|0
1657301400000|2022-07-08 17:30:00|465.03|462.63|465.83|463.43|466.79|464.39|465.03|462.63|0
1657301700000|2022-07-08 17:35:00|465.67|463.27|465.18|462.78|467.59|465.19|464.7|462.3|0
1657302000000|2022-07-08 17:40:00|465.02|462.62|464.54|462.14|465.35|462.95|463.42|461.02|0
1657302300000|2022-07-08 17:45:00|464.86|462.46|460.6|458.2|465.66|463.26|460.28|457.88|0
1657302600000|2022-07-08 17:50:00|460.44|458.04|459.8|457.4|461.24|458.84|459.16|456.76|0
1657302900000|2022-07-08 17:55:00|459.96|457.56|461.9|459.5|463.6|461.2|459.8|457.4|0
1657303200000|2022-07-08 18:00:00|462.06|459.66|461.74|459.34|464.47|462.07|461.09|458.69|0
1657303500000|2022-07-08 18:05:00|461.57|459.17|458.37|455.97|461.57|459.17|457.89|455.49|0
1657303800000|2022-07-08 18:10:00|458.53|456.13|458.85|456.45|459.97|457.57|458.37|455.97|0
1657304100000|2022-07-08 18:15:00|458.69|456.29|457.89|455.49|459.81|457.41|457.89|455.49|0
1657304400000|2022-07-08 18:20:00|457.73|455.33|455.42|453.02|458.21|455.81|454.3|451.9|0
1657304700000|2022-07-08 18:25:00|455.74|453.34|454.46|452.06|456.53|454.13|453.98|451.58|0
1657305000000|2022-07-08 18:30:00|454.14|451.74|452.55|450.15|454.78|452.38|452.55|450.15|0
1657305300000|2022-07-08 18:35:00|452.4|450|452.23|449.83|453.66|451.26|451.28|448.88|0
1657305600000|2022-07-08 18:40:00|452.08|449.68|451.9|449.5|454.59|452.19|451.9|449.5|0
1657305900000|2022-07-08 18:45:00|452.05|449.65|454.58|452.18|454.58|452.18|451.74|449.34|0
1657306200000|2022-07-08 18:50:00|454.27|451.87|456.8|454.4|456.8|454.4|453.32|450.92|0
1657306500000|2022-07-08 18:55:00|456.96|454.56|453|450.6|457.44|455.04|453|450.6|0
1657306800000|2022-07-08 19:00:00|453.31|450.91|451.89|449.49|454.89|452.49|451.1|448.7|0
1657307100000|2022-07-08 19:05:00|451.73|449.33|456|453.6|456.4|454|451.73|449.33|0
1657307400000|2022-07-08 19:10:00|455.84|453.44|453.15|450.75|456.48|454.08|452.2|449.8|0
1657307700000|2022-07-08 19:15:00|452.83|450.43|454.57|452.17|455.52|453.12|452.83|450.43|0
1657308000000|2022-07-08 19:20:00|454.41|452.01|456|453.6|456.16|453.76|453.46|451.06|0
1657308300000|2022-07-08 19:25:00|456.16|453.76|456.15|453.75|457.11|454.71|455.36|452.96|0
1657308600000|2022-07-08 19:30:00|455.99|453.59|458.7|456.3|459.97|457.57|455.36|452.96|0
1657308900000|2022-07-08 19:35:00|458.54|456.14|458.85|456.45|460.29|457.89|456.63|454.23|0
1657309200000|2022-07-08 19:40:00|458.69|456.29|456.96|454.56|459.19|456.79|456.49|454.09|0
1657309500000|2022-07-08 19:45:00|457.44|455.04|459.75|457.35|460.3|457.9|456.96|454.56|0
1657309800000|2022-07-08 19:50:00|460.14|457.74|459.34|456.94|461.89|459.49|458.71|456.31|0
1657310100000|2022-07-08 19:55:00|459.5|457.1|463.01|460.61|463.97|461.57|457.91|455.51|0
1657310400000|2022-07-08 20:00:00|462.53|460.13|461.09|458.69|463.81|461.41|460.46|458.06|0
1657310700000|2022-07-08 20:05:00|460.93|458.53|460.93|458.53|461.41|459.01|460.29|457.89|0
1657311000000|2022-07-08 20:10:00|460.77|458.37|460.13|457.73|461.09|458.69|459.97|457.57|0
1657498500000|2022-07-11 00:15:00|467.9|465.1|468.96|466.16|469.2|466.4|467.9|465.1|0
1657498800000|2022-07-11 00:20:00|468.87|466.07|467.26|464.46|468.87|466.07|466.61|463.81|0
1657499100000|2022-07-11 00:25:00|467.42|464.62|466.29|463.49|467.42|464.62|465.32|462.52|0
1657499400000|2022-07-11 00:30:00|466.13|463.33|467.41|464.61|467.42|464.62|464.84|462.04|0
1657499700000|2022-07-11 00:35:00|467.25|464.45|467.25|464.45|467.9|465.1|466.77|463.97|0
1657500000000|2022-07-11 00:40:00|467.09|464.29|467.73|464.93|467.9|465.1|466.61|463.81|0
1657500300000|2022-07-11 00:45:00|467.9|465.1|467.73|464.93|467.9|465.1|466.93|464.13|0
1657500600000|2022-07-11 00:50:00|467.89|465.09|466.6|463.8|467.89|465.09|466.44|463.64|0
1657500900000|2022-07-11 00:55:00|466.69|463.89|466.52|463.72|466.69|463.89|465.31|462.51|0
1657501200000|2022-07-11 01:00:00|466.6|463.8|468.86|466.06|468.86|466.06|466.44|463.64|0
1657501500000|2022-07-11 01:05:00|469.18|466.38|470.31|467.51|471.61|468.81|469.18|466.38|0
1657501800000|2022-07-11 01:10:00|470.07|467.27|469.18|466.38|470.96|468.16|469.18|466.38|0
1657502100000|2022-07-11 01:15:00|469.02|466.22|471.04|468.24|471.93|469.13|469.02|466.22|0
1657502400000|2022-07-11 01:20:00|471.12|468.32|473.06|470.26|473.07|470.27|470.96|468.16|0
1657502700000|2022-07-11 01:25:00|472.9|470.1|473.71|470.91|473.71|470.91|472.25|469.45|0
1657503000000|2022-07-11 01:30:00|473.55|470.75|472.66|469.86|473.71|470.91|471.76|468.96|0
1657503300000|2022-07-11 01:35:00|472.57|469.77|473.71|470.91|475.01|472.21|472.57|469.77|0
1657503600000|2022-07-11 01:40:00|473.87|471.07|473.06|470.26|474.03|471.23|472.33|469.53|0
1657503900000|2022-07-11 01:45:00|473.22|470.42|473.54|470.74|474.28|471.48|472.57|469.77|0
1657504200000|2022-07-11 01:50:00|473.71|470.91|476.47|473.67|477.29|474.49|473.71|470.91|0
1657504500000|2022-07-11 01:55:00|476.64|473.84|477.29|474.49|477.62|474.82|475.82|473.02|0
1657504800000|2022-07-11 02:00:00|477.45|474.65|478.43|475.63|478.68|475.88|476.72|473.92|0
1657505100000|2022-07-11 02:05:00|478.6|475.8|478.27|475.47|478.92|476.12|477.54|474.74|0
1657505400000|2022-07-11 02:10:00|478.43|475.63|478.76|475.96|478.92|476.12|477.7|474.9|0
1657505700000|2022-07-11 02:15:00|478.68|475.88|478.92|476.12|478.92|476.12|478.59|475.79|0
1657506000000|2022-07-11 02:20:00|478.76|475.96|477.94|475.14|478.92|476.12|477.45|474.65|0
1657506300000|2022-07-11 02:25:00|478.1|475.3|477.28|474.48|478.26|475.46|477.28|474.48|0
1657506600000|2022-07-11 02:30:00|477.12|474.32|476.71|473.91|478.1|475.3|476.46|473.66|0
1657506900000|2022-07-11 02:35:00|476.79|473.99|477.03|474.23|477.93|475.13|476.3|473.5|0
1657507200000|2022-07-11 02:40:00|476.87|474.07|476.13|473.33|477.11|474.31|475.97|473.17|0
1657507500000|2022-07-11 02:45:00|476.29|473.49|477.27|474.47|477.69|474.89|476.13|473.33|0
1657507800000|2022-07-11 02:50:00|477.19|474.39|478.74|475.94|478.74|475.94|477.19|474.39|0
1657508100000|2022-07-11 02:55:00|478.91|476.11|478.58|475.78|478.91|476.11|477.76|474.96|0
1657508400000|2022-07-11 03:00:00|478.74|475.94|478.74|475.94|478.91|476.11|478.25|475.45|0
1657508700000|2022-07-11 03:05:00|478.9|476.1|477.92|475.12|478.9|476.1|477.76|474.96|0
1657509000000|2022-07-11 03:10:00|478.08|475.28|480.21|477.41|480.63|477.83|477.43|474.63|0
1657509300000|2022-07-11 03:15:00|480.13|477.33|479.39|476.59|481.2|478.4|479.31|476.51|0
1657509600000|2022-07-11 03:20:00|479.23|476.43|478.9|476.1|480.37|477.57|478.73|475.93|0
1657509900000|2022-07-11 03:25:00|478.82|476.02|478.4|475.6|479.31|476.51|478.08|475.28|0
1657510200000|2022-07-11 03:30:00|478.24|475.44|477.91|475.11|478.89|476.09|477.91|475.11|0
1657510500000|2022-07-11 03:35:00|478.07|475.27|476.93|474.13|478.24|475.44|476.93|474.13|0
1657510800000|2022-07-11 03:40:00|477.26|474.46|478.23|475.43|478.4|475.6|477.09|474.29|0
1657511100000|2022-07-11 03:45:00|478.07|475.27|477.58|474.78|478.56|475.76|477.42|474.62|0
1657511400000|2022-07-11 03:50:00|477.74|474.94|477.9|475.1|478.23|475.43|477.58|474.78|0
1657511700000|2022-07-11 03:55:00|478.07|475.27|477.41|474.61|478.23|475.43|477.25|474.45|0
1657512000000|2022-07-11 04:00:00|477.25|474.45|476.92|474.12|477.41|474.61|476.43|473.63|0
1657512300000|2022-07-11 04:05:00|477.08|474.28|477.25|474.45|477.41|474.61|477.08|474.28|0
1657512600000|2022-07-11 04:10:00|477.17|474.37|476.26|473.46|477.25|474.45|476.1|473.3|0
1657512900000|2022-07-11 04:15:00|476.1|473.3|476.59|473.79|476.75|473.95|476.1|473.3|0
1657513200000|2022-07-11 04:20:00|476.51|473.71|477.4|474.6|477.89|475.09|476.35|473.55|0
1657513500000|2022-07-11 04:25:00|477.49|474.69|477.4|474.6|477.89|475.09|477.07|474.27|0
1657513800000|2022-07-11 04:30:00|477.49|474.69|476.42|473.62|478.06|475.26|475.53|472.73|0
1657514100000|2022-07-11 04:35:00|476.34|473.54|476.74|473.94|477.07|474.27|476.09|473.29|0
1657514400000|2022-07-11 04:40:00|476.58|473.78|478.05|475.25|478.14|475.34|476.58|473.78|0
1657514700000|2022-07-11 04:45:00|477.89|475.09|477.89|475.09|477.89|475.09|477.15|474.35|0
1657515000000|2022-07-11 04:50:00|478.05|475.25|477.88|475.08|478.7|475.9|477.56|474.76|0
1657515300000|2022-07-11 04:55:00|478.05|475.25|478.21|475.41|478.54|475.74|477.72|474.92|0
1657515600000|2022-07-11 05:00:00|478.37|475.57|478.53|475.73|479.19|476.39|478.21|475.41|0
1657515900000|2022-07-11 05:05:00|478.7|475.9|478.86|476.06|479.02|476.22|477.72|474.92|0
1657516200000|2022-07-11 05:10:00|478.95|476.15|478.53|475.73|479.35|476.55|478.53|475.73|0
1657516500000|2022-07-11 05:15:00|478.7|475.9|477.55|474.75|478.7|475.9|477.22|474.42|0
1657516800000|2022-07-11 05:20:00|477.38|474.58|476.73|473.93|477.71|474.91|476.57|473.77|0
1657517100000|2022-07-11 05:25:00|476.57|473.77|477.38|474.58|478.2|475.4|476.57|473.77|0
1657517400000|2022-07-11 05:30:00|477.54|474.74|478.28|475.48|478.85|476.05|477.38|474.58|0
1657517700000|2022-07-11 05:35:00|478.2|475.4|477.54|474.74|478.52|475.72|477.38|474.58|0
1657518000000|2022-07-11 05:40:00|477.7|474.9|477.05|474.25|478.19|475.39|476.72|473.92|0
1657518300000|2022-07-11 05:45:00|476.89|474.09|478.03|475.23|478.19|475.39|476.72|473.92|0
1657518600000|2022-07-11 05:50:00|478.19|475.39|479.83|477.03|480.32|477.52|478.03|475.23|0
1657518900000|2022-07-11 05:55:00|479.99|477.19|479.83|477.03|480.65|477.85|478.93|476.13|0
1657519200000|2022-07-11 06:00:00|479.99|477.19|478.19|475.39|480.65|477.85|477.7|474.9|0
1657519500000|2022-07-11 06:05:00|478.02|475.22|484.92|482.12|486.5|483.7|478.02|475.22|0
1657519800000|2022-07-11 06:10:00|484.59|481.79|487.25|484.45|487.95|485.15|483.47|480.67|0
1657520100000|2022-07-11 06:15:00|487.41|484.61|485.19|482.39|487.58|484.78|485.1|482.3|0
1657520400000|2022-07-11 06:20:00|485.1|482.3|484.86|482.06|485.6|482.8|484.28|481.48|0
1657520700000|2022-07-11 06:25:00|484.77|481.97|483.78|480.98|485.1|482.3|483.29|480.49|0
1657521000000|2022-07-11 06:30:00|483.62|480.82|483.21|480.41|484.11|481.31|482.47|479.67|0
1657521300000|2022-07-11 06:35:00|483.13|480.33|483.37|480.57|483.95|481.15|482.47|479.67|0
1657521600000|2022-07-11 06:40:00|483.45|480.65|483.94|481.14|484.6|481.8|483.12|480.32|0
1657521900000|2022-07-11 06:45:00|484.11|481.31|484.43|481.63|484.76|481.96|483.78|480.98|0
1657522200000|2022-07-11 06:50:00|484.52|481.72|486.67|483.87|486.84|484.04|484.43|481.63|0
1657522500000|2022-07-11 06:55:00|486.84|484.04|486.26|483.46|486.84|484.04|485.19|482.39|0
1657522800000|2022-07-11 07:00:00|486.18|483.38|485.02|482.22|488.15|485.35|484.94|482.14|0
1657523100000|2022-07-11 07:05:00|484.99|482.59|482.61|480.21|485.24|482.84|481.38|478.98|0
1657523400000|2022-07-11 07:10:00|482.85|480.45|483.18|480.78|483.18|480.78|480.89|478.49|0
1657523700000|2022-07-11 07:15:00|483.51|481.11|481.13|478.73|484.16|481.76|481.05|478.65|0
1657524000000|2022-07-11 07:20:00|480.8|478.4|480.8|478.4|481.54|479.14|479.09|476.69|0
1657524300000|2022-07-11 07:25:00|480.88|478.48|482.44|480.04|482.68|480.28|480.39|477.99|0
1657524600000|2022-07-11 07:30:00|482.19|479.79|480.06|477.66|483.34|480.94|479.9|477.5|0
1657524900000|2022-07-11 07:35:00|479.9|477.5|480.55|478.15|480.71|478.31|478.35|475.95|0
1657525200000|2022-07-11 07:40:00|480.39|477.99|481.37|478.97|481.86|479.46|480.06|477.66|0
1657525500000|2022-07-11 07:45:00|481.04|478.64|482.51|480.11|482.67|480.27|479.65|477.25|0
1657525800000|2022-07-11 07:50:00|482.35|479.95|482.76|480.36|483.33|480.93|481.53|479.13|0
1657526100000|2022-07-11 07:55:00|482.67|480.27|482.18|479.78|483|480.6|481.36|478.96|0
1657526400000|2022-07-11 08:00:00|482.1|479.7|482.26|479.86|483|480.6|480.87|478.47|0
1657526700000|2022-07-11 08:05:00|482.67|480.27|480.7|478.3|482.67|480.27|480.05|477.65|0
1657527000000|2022-07-11 08:10:00|481.03|478.63|478.74|476.34|481.03|478.63|477.44|475.04|0
1657527300000|2022-07-11 08:15:00|478.58|476.18|477.44|475.04|479.48|477.08|476.79|474.39|0
1657527600000|2022-07-11 08:20:00|477.36|474.96|477.84|475.44|479.55|477.15|476.95|474.55|0
1657527900000|2022-07-11 08:25:00|477.92|475.52|479.55|477.15|479.55|477.15|477.43|475.03|0
1657528200000|2022-07-11 08:30:00|479.72|477.32|478.25|475.85|479.72|477.32|478.08|475.68|0
1657528500000|2022-07-11 08:35:00|478.41|476.01|478.08|475.68|478.95|476.55|476.88|474.48|0
1657528800000|2022-07-11 08:40:00|477.91|475.51|479.46|477.06|479.87|477.47|477.91|475.51|0
1657529100000|2022-07-11 08:45:00|479.54|477.14|479.46|477.06|480.03|477.63|479.13|476.73|0
1657529400000|2022-07-11 08:50:00|479.05|476.65|478.97|476.57|480.68|478.28|478.4|476|0
1657529700000|2022-07-11 08:55:00|479.05|476.65|479.7|477.3|480.68|478.28|479.05|476.65|0
1657530000000|2022-07-11 09:00:00|479.86|477.46|477.34|474.94|480.92|478.52|477.25|474.85|0
1657530300000|2022-07-11 09:05:00|477.42|475.02|477.17|474.77|478.31|475.91|476.77|474.37|0
1657530600000|2022-07-11 09:10:00|477.25|474.85|476.6|474.2|477.58|475.18|475.63|473.23|0
1657530900000|2022-07-11 09:15:00|476.36|473.96|476.6|474.2|477.09|474.69|475.63|473.23|0
1657531200000|2022-07-11 09:20:00|476.76|474.36|476.76|474.36|477.98|475.58|476.44|474.04|0
1657531500000|2022-07-11 09:25:00|476.6|474.2|477.57|475.17|478.06|475.66|475.46|473.06|0
1657531800000|2022-07-11 09:30:00|478.06|475.66|479.12|476.72|479.36|476.96|477.65|475.25|0
1657532100000|2022-07-11 09:35:00|479.2|476.8|478.47|476.07|479.36|476.96|477.73|475.33|0
1657532400000|2022-07-11 09:40:00|478.38|475.98|479.19|476.79|479.44|477.04|477.73|475.33|0
1657532700000|2022-07-11 09:45:00|479.03|476.63|479.19|476.79|479.35|476.95|477.89|475.49|0
1657533000000|2022-07-11 09:50:00|479.11|476.71|479.52|477.12|479.52|477.12|478.7|476.3|0
1657533300000|2022-07-11 09:55:00|479.35|476.95|479.51|477.11|479.6|477.2|479.03|476.63|0
1657533600000|2022-07-11 10:00:00|479.35|476.95|479.02|476.62|480.66|478.26|479.02|476.62|0
1657533900000|2022-07-11 10:05:00|479.19|476.79|477.48|475.08|479.19|476.79|476.58|474.18|0
1657534200000|2022-07-11 10:10:00|477.72|475.32|476.58|474.18|477.72|475.32|476.58|474.18|0
1657534500000|2022-07-11 10:15:00|476.34|473.94|474.31|471.91|476.58|474.18|474.14|471.74|0
1657534800000|2022-07-11 10:20:00|474.23|471.83|474.63|472.23|475.28|472.88|473.66|471.26|0
1657535100000|2022-07-11 10:25:00|474.71|472.31|476.33|473.93|476.33|473.93|474.14|471.74|0
1657535400000|2022-07-11 10:30:00|476.25|473.85|478.04|475.64|478.36|475.96|476.17|473.77|0
1657535700000|2022-07-11 10:35:00|478.2|475.8|476.91|474.51|478.52|476.12|476.59|474.19|0
1657536000000|2022-07-11 10:40:00|477.24|474.84|475.61|473.21|477.24|474.84|475.28|472.88|0
1657536300000|2022-07-11 10:45:00|475.28|472.88|475.12|472.72|475.45|473.05|474.31|471.91|0
1657536600000|2022-07-11 10:50:00|474.96|472.56|477.56|475.16|477.64|475.24|474.8|472.4|0
1657536900000|2022-07-11 10:55:00|477.72|475.32|476.26|473.86|477.72|475.32|476.18|473.78|0
1657537200000|2022-07-11 11:00:00|476.42|474.02|474.63|472.23|476.42|474.02|474.3|471.9|0
1657537500000|2022-07-11 11:05:00|474.79|472.39|474.3|471.9|474.87|472.47|473.82|471.42|0
1657537800000|2022-07-11 11:10:00|474.39|471.99|474.62|472.22|475.04|472.64|473.81|471.41|0
1657538100000|2022-07-11 11:15:00|474.55|472.15|474.79|472.39|475.11|472.71|474.14|471.74|0
1657538400000|2022-07-11 11:20:00|474.71|472.31|475.92|473.52|476.08|473.68|474.46|472.06|0
1657538700000|2022-07-11 11:25:00|476.08|473.68|477.8|475.4|477.87|475.47|476.08|473.68|0
1657539000000|2022-07-11 11:30:00|477.71|475.31|477.38|474.98|477.87|475.47|476.57|474.17|0
1657539300000|2022-07-11 11:35:00|477.55|475.15|478.03|475.63|478.2|475.8|477.06|474.66|0
1657539600000|2022-07-11 11:40:00|478.2|475.8|479.42|477.02|480.08|477.68|478.2|475.8|0
1657539900000|2022-07-11 11:45:00|479.66|477.26|479.83|477.43|480.48|478.08|479.5|477.1|0
1657540200000|2022-07-11 11:50:00|479.99|477.59|481.03|478.63|481.19|478.79|479.91|477.51|0
1657540500000|2022-07-11 11:55:00|480.95|478.55|480.21|477.81|481.52|479.12|480.21|477.81|0
1657540800000|2022-07-11 12:00:00|480.29|477.89|480.53|478.13|480.86|478.46|479.55|477.15|0
1657541100000|2022-07-11 12:05:00|480.7|478.3|479.06|476.66|481.52|479.12|478.73|476.33|0
1657541400000|2022-07-11 12:10:00|479.22|476.82|478.89|476.49|479.22|476.82|477.91|475.51|0
1657541700000|2022-07-11 12:15:00|478.73|476.33|478.89|476.49|479.54|477.14|478.56|476.16|0
1657542000000|2022-07-11 12:20:00|478.73|476.33|477.09|474.69|478.73|476.33|476.76|474.36|0
1657542300000|2022-07-11 12:25:00|477.25|474.85|478.07|475.67|478.64|476.24|477.09|474.69|0
1657542600000|2022-07-11 12:30:00|477.9|475.5|479.37|476.97|479.87|477.47|477.01|474.61|0
1657542900000|2022-07-11 12:35:00|479.54|477.14|480.36|477.96|480.36|477.96|479.05|476.65|0
1657543200000|2022-07-11 12:40:00|480.44|478.04|480.68|478.28|482|479.6|479.86|477.46|0
1657543500000|2022-07-11 12:45:00|480.52|478.12|481.66|479.26|482.82|480.42|480.35|477.95|0
1657543800000|2022-07-11 12:50:00|481.5|479.1|479.7|477.3|481.66|479.26|479.21|476.81|0
1657544100000|2022-07-11 12:55:00|479.53|477.13|479.04|476.64|480.35|477.95|478.55|476.15|0
1657544400000|2022-07-11 13:00:00|478.88|476.48|478.06|475.66|479.2|476.8|477.57|475.17|0
1657544700000|2022-07-11 13:05:00|478.22|475.82|478.71|476.31|479.2|476.8|477.08|474.68|0
1657545000000|2022-07-11 13:10:00|478.87|476.47|480.51|478.11|480.51|478.11|478.38|475.98|0
1657545300000|2022-07-11 13:15:00|480.67|478.27|478.7|476.3|480.67|478.27|478.14|475.74|0
1657545600000|2022-07-11 13:20:00|478.87|476.47|478.3|475.9|479.03|476.63|478.05|475.65|0
1657545900000|2022-07-11 13:25:00|478.38|475.98|480.67|478.27|480.67|478.27|478.21|475.81|0
1657546200000|2022-07-11 13:30:00|480.01|477.61|477.23|474.83|480.67|478.27|473.81|471.41|0
1657546500000|2022-07-11 13:35:00|478.05|475.65|488.81|486.41|488.81|486.41|478.05|475.65|0
1657546800000|2022-07-11 13:40:00|488.98|486.58|488.97|486.57|491.63|489.23|487.32|484.92|0
1657547100000|2022-07-11 13:45:00|489.3|486.9|491.63|489.23|494.29|491.89|489.3|486.9|0
1657547400000|2022-07-11 13:50:00|491.96|489.56|492.07|489.67|494.96|492.56|490.3|487.9|0
1657547700000|2022-07-11 13:55:00|492.73|490.33|488.07|485.67|492.73|490.33|486.75|484.35|0
1657548000000|2022-07-11 14:00:00|488.9|486.5|491.72|489.32|492.72|490.32|488.9|486.5|0
1657548300000|2022-07-11 14:05:00|491.56|489.16|489.89|487.49|493.22|490.82|488.07|485.67|0
1657548600000|2022-07-11 14:10:00|490.06|487.66|488.8|486.4|490.23|487.83|485.59|483.19|0
1657548900000|2022-07-11 14:15:00|488.71|486.31|490.7|488.3|490.87|488.47|485.4|483|0
1657549200000|2022-07-11 14:20:00|490.54|488.14|493.37|490.97|496.37|493.97|489.71|487.31|0
1657549500000|2022-07-11 14:25:00|494.12|491.72|492.55|490.15|495.38|492.98|491.39|488.99|0
1657549800000|2022-07-11 14:30:00|492.88|490.48|489.76|487.36|493.37|490.97|487.77|485.37|0
1657550100000|2022-07-11 14:35:00|489.59|487.19|486.17|483.77|490.92|488.52|485.51|483.11|0
1657550400000|2022-07-11 14:40:00|486.33|483.93|486.17|483.77|487.16|484.76|483.2|480.8|0
1657550700000|2022-07-11 14:45:00|485.84|483.44|487.16|484.76|488.31|485.91|484.68|482.28|0
1657551000000|2022-07-11 14:50:00|486.99|484.59|487.48|485.08|488.64|486.24|485.34|482.94|0
1657551300000|2022-07-11 14:55:00|487.32|484.92|492.45|490.05|492.45|490.05|487.32|484.92|0
1657551600000|2022-07-11 15:00:00|492.79|490.39|490.29|487.89|492.79|490.39|489.96|487.56|0
1657551900000|2022-07-11 15:05:00|490.63|488.23|486.98|484.58|490.96|488.56|486.49|484.09|0
1657552200000|2022-07-11 15:10:00|487.31|484.91|487.15|484.75|487.97|485.57|485|482.6|0
1657552500000|2022-07-11 15:15:00|486.98|484.58|487.64|485.24|488.14|485.74|485|482.6|0
1657552800000|2022-07-11 15:20:00|487.81|485.41|489.29|486.89|489.46|487.06|485.82|483.42|0
1657553100000|2022-07-11 15:25:00|489.46|487.06|486.32|483.92|489.46|487.06|485.66|483.26|0
1657553400000|2022-07-11 15:30:00|486.15|483.75|488.46|486.06|488.63|486.23|485|482.6|0
1657553700000|2022-07-11 15:35:00|487.97|485.57|487.47|485.07|490.45|488.05|484.17|481.77|0
1657554000000|2022-07-11 15:40:00|487.63|485.23|489.29|486.89|490.95|488.55|486.81|484.41|0
1657554300000|2022-07-11 15:45:00|488.13|485.73|490.78|488.38|491.11|488.71|488.13|485.73|0
1657554600000|2022-07-11 15:50:00|490.61|488.21|492.47|490.07|494.46|492.06|490.61|488.21|0
1657554900000|2022-07-11 15:55:00|492.63|490.23|491.47|489.07|493.13|490.73|490.48|488.08|0
1657555200000|2022-07-11 16:00:00|491.14|488.74|491.8|489.4|493.13|490.73|489.99|487.59|0
1657555500000|2022-07-11 16:05:00|491.72|489.32|490.64|488.24|492.79|490.39|490.48|488.08|0
1657555800000|2022-07-11 16:10:00|491.14|488.74|489.82|487.42|491.3|488.9|488.99|486.59|0
1657556100000|2022-07-11 16:15:00|489.98|487.58|490.14|487.74|490.64|488.24|488.33|485.93|0
1657556400000|2022-07-11 16:20:00|490.31|487.91|491.13|488.73|493.12|490.72|489.81|487.41|0
1657556700000|2022-07-11 16:25:00|491.3|488.9|490.14|487.74|492.29|489.89|489.9|487.5|0
1657557000000|2022-07-11 16:30:00|490.31|487.91|489.64|487.24|491.3|488.9|489.15|486.75|0
1657557300000|2022-07-11 16:35:00|489.48|487.08|487.01|484.61|489.48|487.08|486.51|484.11|0
1657557600000|2022-07-11 16:40:00|486.84|484.44|488.82|486.42|489.64|487.24|486.84|484.44|0
1657557900000|2022-07-11 16:45:00|488.65|486.25|489.31|486.91|489.64|487.24|488.16|485.76|0
1657558200000|2022-07-11 16:50:00|489.14|486.74|489.97|487.57|491.45|489.05|488.98|486.58|0
1657558500000|2022-07-11 16:55:00|489.8|487.4|487.91|485.51|489.8|487.4|487|484.6|0
1657558800000|2022-07-11 17:00:00|487.99|485.59|485.03|482.63|488.65|486.25|482.57|480.17|0
1657559100000|2022-07-11 17:05:00|484.95|482.55|481.26|478.86|486.01|483.61|480.61|478.21|0
1657559400000|2022-07-11 17:10:00|481.43|479.03|481.25|478.85|483.14|480.74|479.78|477.38|0
1657559700000|2022-07-11 17:15:00|481.41|479.01|481.74|479.34|482.23|479.83|480.92|478.52|0
1657560000000|2022-07-11 17:20:00|481.9|479.5|479.77|477.37|481.9|479.5|479.77|477.37|0
1657560300000|2022-07-11 17:25:00|479.94|477.54|479.77|477.37|480.75|478.35|479.28|476.88|0
1657560600000|2022-07-11 17:30:00|479.93|477.53|477.81|475.41|480.26|477.86|476.35|473.95|0
1657560900000|2022-07-11 17:35:00|477.65|475.25|476.51|474.11|477.98|475.58|476.51|474.11|0
1657561200000|2022-07-11 17:40:00|476.35|473.95|477.48|475.08|477.48|475.08|475.37|472.97|0
1657561500000|2022-07-11 17:45:00|477.32|474.92|478.13|475.73|478.62|476.22|476.67|474.27|0
1657561800000|2022-07-11 17:50:00|478.06|475.66|476.02|473.62|478.46|476.06|475.53|473.13|0
1657562100000|2022-07-11 17:55:00|476.18|473.78|477.97|475.57|478.05|475.65|476.02|473.62|0
1657562400000|2022-07-11 18:00:00|477.8|475.4|480.58|478.18|481.56|479.16|477.64|475.24|0
1657562700000|2022-07-11 18:05:00|480.74|478.34|482.7|480.3|482.7|480.3|479.27|476.87|0
1657563000000|2022-07-11 18:10:00|482.54|480.14|484.17|481.77|484.67|482.27|482.21|479.81|0
1657563300000|2022-07-11 18:15:00|484.34|481.94|483.68|481.28|485.82|483.42|483.19|480.79|0
1657563600000|2022-07-11 18:20:00|483.84|481.44|484.17|481.77|485.49|483.09|483.19|480.79|0
1657563900000|2022-07-11 18:25:00|484.34|481.94|485.32|482.92|485.65|483.25|484.17|481.77|0
1657564200000|2022-07-11 18:30:00|485.48|483.08|486.3|483.9|486.63|484.23|484.5|482.1|0
1657564500000|2022-07-11 18:35:00|486.14|483.74|485.97|483.57|486.96|484.56|484.99|482.59|0
1657564800000|2022-07-11 18:40:00|485.81|483.41|483.51|481.11|486.3|483.9|482.85|480.45|0
1657565100000|2022-07-11 18:45:00|483.43|481.03|485.48|483.08|485.48|483.08|482.69|480.29|0
1657565400000|2022-07-11 18:50:00|485.31|482.91|487.78|485.38|488.77|486.37|485.31|482.91|0
1657565700000|2022-07-11 18:55:00|487.94|485.54|489.76|487.36|489.76|487.36|486.79|484.39|0
1657566000000|2022-07-11 19:00:00|489.92|487.52|493.07|490.67|493.57|491.17|488.93|486.53|0
1657566300000|2022-07-11 19:05:00|493.4|491|493.39|490.99|493.73|491.33|490.72|488.32|0
1657566600000|2022-07-11 19:10:00|493.23|490.83|493.06|490.66|494.39|491.99|492.23|489.83|0
1657566900000|2022-07-11 19:15:00|493.39|490.99|494.39|491.99|495.38|492.98|492.56|490.16|0
1657567200000|2022-07-11 19:20:00|494.55|492.15|494.38|491.98|495.55|493.15|493.06|490.66|0
1657567500000|2022-07-11 19:25:00|494.22|491.82|493.06|490.66|494.88|492.48|492.23|489.83|0
1657567800000|2022-07-11 19:30:00|493.39|490.99|492.56|490.16|493.39|490.99|491.23|488.83|0
1657568100000|2022-07-11 19:35:00|492.72|490.32|493.14|490.74|494.55|492.15|491.9|489.5|0
1657568400000|2022-07-11 19:40:00|493.3|490.9|495.54|493.14|495.54|493.14|491.89|489.49|0
1657568700000|2022-07-11 19:45:00|495.37|492.97|494.87|492.47|495.96|493.56|492.72|490.32|0
1657569000000|2022-07-11 19:50:00|496.87|494.47|496.04|493.64|497.7|495.3|495.7|493.3|0
1657569300000|2022-07-11 19:55:00|496.2|493.8|492.38|489.98|496.87|494.47|492.38|489.98|0
1657569600000|2022-07-11 20:00:00|492.22|489.82|490.56|488.16|492.71|490.31|490.23|487.83|0
1657569900000|2022-07-11 20:05:00|490.4|488|489.57|487.17|490.4|488|489.08|486.68|0
1657570200000|2022-07-11 20:10:00|489.41|487.01|489.4|487|490.06|487.66|488.58|486.18|0
1657570500000|2022-07-11 20:15:00|489.44|486.64|490.1|487.3|490.1|487.3|489.11|486.31|0
1657570800000|2022-07-11 20:20:00|489.93|487.13|489.76|486.96|490.26|487.46|489.6|486.8|0
1657571100000|2022-07-11 20:25:00|489.93|487.13|489.76|486.96|490.26|487.46|489.76|486.96|0
1657571400000|2022-07-11 20:30:00|489.6|486.8|489.1|486.3|489.6|486.8|488.94|486.14|0
1657571700000|2022-07-11 20:35:00|489.27|486.47|489.43|486.63|490.09|487.29|489.1|486.3|0
1657572000000|2022-07-11 20:40:00|489.59|486.79|490.09|487.29|490.09|487.29|489.59|486.79|0
1657572300000|2022-07-11 20:45:00|490.25|487.45|490.25|487.45|490.42|487.62|489.76|486.96|0
1657572600000|2022-07-11 20:50:00|490.09|487.29|490.25|487.45|490.42|487.62|490.08|487.28|0
1657572900000|2022-07-11 20:55:00|490.34|487.54|490.17|487.37|490.74|487.94|490.08|487.28|0
1657573200000|2022-07-11 21:00:00|490.4|487.6|490.42|487.62|490.52|487.72|490.21|487.41|0
1657573500000|2022-07-11 21:05:00|490.45|487.65|490.61|487.81|490.67|487.87|490.38|487.58|0
1657573800000|2022-07-11 21:10:00|490.57|487.77|490.57|487.77|490.61|487.81|490.47|487.67|0
1657574100000|2022-07-11 21:15:00|490.42|487.62|490.32|487.52|490.49|487.69|490.23|487.43|0
1657574400000|2022-07-11 21:20:00|490.35|487.55|490.35|487.55|490.39|487.59|490.32|487.52|0
1657574700000|2022-07-11 21:25:00|490.25|487.45|490.37|487.57|490.39|487.59|490.25|487.45|0
1657575000000|2022-07-11 21:30:00|490.27|487.47|490.12|487.32|490.3|487.5|489.96|487.16|0
1657575300000|2022-07-11 21:35:00|490.15|487.35|490.27|487.47|490.31|487.51|490.15|487.35|0
1657575600000|2022-07-11 21:40:00|490.22|487.42|490.31|487.51|490.31|487.51|490.22|487.42|0
1657575900000|2022-07-11 21:45:00|490.29|487.49|490.14|487.34|490.29|487.49|489.83|487.03|0
1657576200000|2022-07-11 21:50:00|490.17|487.37|490.24|487.44|490.29|487.49|489.97|487.17|0
1657576500000|2022-07-11 21:55:00|490.19|487.39|489.95|487.15|490.19|487.39|489.95|487.15|0
1657576800000|2022-07-11 22:00:00|489.98|487.18|492.21|489.41|492.21|489.41|489.98|487.18|0
1657577100000|2022-07-11 22:05:00|492.37|489.57|491.71|488.91|492.46|489.66|491.55|488.75|0
1657577400000|2022-07-11 22:10:00|491.63|488.83|491.54|488.74|492.29|489.49|491.38|488.58|0
1657577700000|2022-07-11 22:15:00|491.71|488.91|491.38|488.58|491.87|489.07|491.13|488.33|0
1657578000000|2022-07-11 22:20:00|491.3|488.5|491.54|488.74|491.63|488.83|491.21|488.41|0
1657578300000|2022-07-11 22:25:00|491.37|488.57|491.04|488.24|491.54|488.74|491.04|488.24|0
1657578600000|2022-07-11 22:30:00|490.88|488.08|491.04|488.24|491.04|488.24|490.38|487.58|0
1657578900000|2022-07-11 22:35:00|491.13|488.33|492.53|489.73|492.69|489.89|491.04|488.24|0
1657579200000|2022-07-11 22:40:00|492.36|489.56|493.36|490.56|493.36|490.56|492.2|489.4|0
1657579500000|2022-07-11 22:45:00|493.44|490.64|494.02|491.22|494.52|491.72|493.19|490.39|0
1657579800000|2022-07-11 22:50:00|494.18|491.38|494.01|491.21|494.35|491.55|493.68|490.88|0
1657580100000|2022-07-11 22:55:00|494.1|491.3|494.1|491.3|494.51|491.71|493.68|490.88|0
1657580400000|2022-07-11 23:00:00|494.18|491.38|493.02|490.22|494.27|491.47|493.02|490.22|0
1657580700000|2022-07-11 23:05:00|492.85|490.05|491.53|488.73|492.85|490.05|491.53|488.73|0
1657581000000|2022-07-11 23:10:00|491.69|488.89|492.02|489.22|492.52|489.72|491.53|488.73|0
1657581300000|2022-07-11 23:15:00|491.94|489.14|492.68|489.88|492.85|490.05|491.52|488.72|0
1657581600000|2022-07-11 23:20:00|492.51|489.71|492.51|489.71|492.93|490.13|492.02|489.22|0
1657581900000|2022-07-11 23:25:00|492.43|489.63|490.69|487.89|492.43|489.63|490.69|487.89|0
1657582200000|2022-07-11 23:30:00|490.86|488.06|491.11|488.31|491.27|488.47|490.53|487.73|0
1657582500000|2022-07-11 23:35:00|491.02|488.22|490.03|487.23|491.19|488.39|489.45|486.65|0
1657582800000|2022-07-11 23:40:00|490.11|487.31|490.69|487.89|490.85|488.05|489.95|487.15|0
1657583100000|2022-07-11 23:45:00|490.52|487.72|489.53|486.73|490.69|487.89|489.36|486.56|0
1657583400000|2022-07-11 23:50:00|489.36|486.56|490.02|487.22|490.35|487.55|489.2|486.4|0
1657583700000|2022-07-11 23:55:00|489.86|487.06|488.87|486.07|490.35|487.55|488.7|485.9|0
1657584000000|2022-07-12 00:00:00|488.7|485.9|490.51|487.71|491.34|488.54|488.21|485.41|0
1657584300000|2022-07-12 00:05:00|490.35|487.55|490.43|487.63|491.01|488.21|489.69|486.89|0
1657584600000|2022-07-12 00:10:00|490.35|487.55|491.5|488.7|491.67|488.87|490.02|487.22|0
1657584900000|2022-07-12 00:15:00|491.67|488.87|492|489.2|492.33|489.53|490.68|487.88|0
1657585200000|2022-07-12 00:20:00|492.16|489.36|492.08|489.28|492.82|490.02|491.67|488.87|0
1657585500000|2022-07-12 00:25:00|492.16|489.36|495.64|492.84|496.14|493.34|492.16|489.36|0
1657585800000|2022-07-12 00:30:00|495.48|492.68|496.47|493.67|496.97|494.17|494.98|492.18|0
1657586100000|2022-07-12 00:35:00|496.81|494.01|495.47|492.67|497.47|494.67|495.47|492.67|0
1657586400000|2022-07-12 00:40:00|495.31|492.51|496.64|493.84|496.97|494.17|495.14|492.34|0
1657586700000|2022-07-12 00:45:00|496.8|494|501.4|498.6|502.57|499.77|496.3|493.5|0
1657587000000|2022-07-12 00:50:00|501.06|498.26|504.83|502.03|506.18|503.38|500.81|498.01|0
1657587300000|2022-07-12 00:55:00|504.92|502.12|506.01|503.21|506.34|503.54|504.16|501.36|0
1657587600000|2022-07-12 01:00:00|505.67|502.87|506.34|503.54|506.85|504.05|505.42|502.62|0
1657587900000|2022-07-12 01:05:00|506.26|503.46|505.58|502.78|506.43|503.63|504.49|501.69|0
1657588200000|2022-07-12 01:10:00|505.67|502.87|506|503.2|507.01|504.21|505.5|502.7|0
1657588500000|2022-07-12 01:15:00|505.33|502.53|505.66|502.86|506|503.2|504.82|502.02|0
1657588800000|2022-07-12 01:20:00|505.58|502.78|507.51|504.71|507.6|504.8|505.32|502.52|0
1657589100000|2022-07-12 01:25:00|507.01|504.21|505.24|502.44|508.02|505.22|504.99|502.19|0
1657589400000|2022-07-12 01:30:00|505.32|502.52|504.14|501.34|505.49|502.69|502.97|500.17|0
1657589700000|2022-07-12 01:35:00|504.23|501.43|504.65|501.85|505.82|503.02|503.98|501.18|0
1657590000000|2022-07-12 01:40:00|504.48|501.68|504.56|501.76|504.64|501.84|502.97|500.17|0
1657590300000|2022-07-12 01:45:00|504.64|501.84|504.81|502.01|505.82|503.02|504.14|501.34|0
1657590600000|2022-07-12 01:50:00|504.73|501.93|505.31|502.51|505.65|502.85|503.97|501.17|0
1657590900000|2022-07-12 01:55:00|505.48|502.68|504.98|502.18|505.99|503.19|504.89|502.09|0
1657591200000|2022-07-12 02:00:00|504.89|502.09|505.14|502.34|505.31|502.51|503.97|501.17|0
1657591500000|2022-07-12 02:05:00|505.06|502.26|504.13|501.33|505.06|502.26|503.29|500.49|0
1657591800000|2022-07-12 02:10:00|504.3|501.5|505.47|502.67|505.48|502.68|504.13|501.33|0
1657592100000|2022-07-12 02:15:00|505.64|502.84|506.15|503.35|506.32|503.52|505.23|502.43|0
1657592400000|2022-07-12 02:20:00|505.98|503.18|504.8|502|505.98|503.18|504.63|501.83|0
1657592700000|2022-07-12 02:25:00|504.89|502.09|505.3|502.5|505.39|502.59|504.13|501.33|0
1657593000000|2022-07-12 02:30:00|505.39|502.59|505.47|502.67|506.48|503.68|505.13|502.33|0
1657593300000|2022-07-12 02:35:00|505.3|502.5|506.31|503.51|506.48|503.68|504.79|501.99|0
1657593600000|2022-07-12 02:40:00|506.14|503.34|507.15|504.35|507.24|504.44|505.97|503.17|0
1657593900000|2022-07-12 02:45:00|506.98|504.18|506.64|503.84|506.98|504.18|505.63|502.83|0
1657594200000|2022-07-12 02:50:00|506.3|503.5|506.47|503.67|506.81|504.01|505.63|502.83|0
1657594500000|2022-07-12 02:55:00|506.56|503.76|505.96|503.16|506.98|504.18|505.63|502.83|0
1657594800000|2022-07-12 03:00:00|506.05|503.25|507.65|504.85|507.74|504.94|505.55|502.75|0
1657595100000|2022-07-12 03:05:00|507.57|504.77|508.83|506.03|510.35|507.55|507.48|504.68|0
1657595400000|2022-07-12 03:10:00|508.66|505.86|508.83|506.03|509.33|506.53|508.49|505.69|0
1657595700000|2022-07-12 03:15:00|509|506.2|509.5|506.7|509.59|506.79|508.83|506.03|0
1657596000000|2022-07-12 03:20:00|509.42|506.62|508.15|505.35|509.76|506.96|507.81|505.01|0
1657596300000|2022-07-12 03:25:00|507.98|505.18|508.31|505.51|508.48|505.68|507.56|504.76|0
1657596600000|2022-07-12 03:30:00|508.48|505.68|508.14|505.34|508.65|505.85|507.47|504.67|0
1657596900000|2022-07-12 03:35:00|508.31|505.51|508.31|505.51|508.99|506.19|507.97|505.17|0
1657597200000|2022-07-12 03:40:00|508.23|505.43|506.29|503.49|508.4|505.6|506.12|503.32|0
1657597500000|2022-07-12 03:45:00|506.45|503.65|506.62|503.82|507.13|504.33|506.21|503.41|0
1657597800000|2022-07-12 03:50:00|506.45|503.65|506.54|503.74|507.13|504.33|506.12|503.32|0
1657598100000|2022-07-12 03:55:00|506.45|503.65|506.28|503.48|507.13|504.33|506.11|503.31|0
1657598400000|2022-07-12 04:00:00|506.11|503.31|507.46|504.66|507.63|504.83|506.11|503.31|0
1657598700000|2022-07-12 04:05:00|507.63|504.83|507.63|504.83|508.13|505.33|507.12|504.32|0
1657599000000|2022-07-12 04:10:00|507.71|504.91|507.54|504.74|508.47|505.67|507.46|504.66|0
1657599300000|2022-07-12 04:15:00|507.46|504.66|508.8|506|508.8|506|507.46|504.66|0
1657599600000|2022-07-12 04:20:00|508.72|505.92|508.38|505.58|509.48|506.68|508.38|505.58|0
1657599900000|2022-07-12 04:25:00|508.3|505.5|507.62|504.82|508.55|505.75|507.28|504.48|0
1657600200000|2022-07-12 04:30:00|507.79|504.99|508.38|505.58|508.46|505.66|507.62|504.82|0
1657600500000|2022-07-12 04:35:00|508.46|505.66|508.12|505.32|508.63|505.83|507.79|504.99|0
1657600800000|2022-07-12 04:40:00|507.95|505.15|508.63|505.83|508.8|506|507.78|504.98|0
1657601100000|2022-07-12 04:45:00|508.72|505.92|507.65|504.85|508.97|506.17|507.14|504.34|0
1657601400000|2022-07-12 04:50:00|507.73|504.93|507.39|504.59|508.07|505.27|507.31|504.51|0
1657601700000|2022-07-12 04:55:00|507.31|504.51|506.8|504|507.48|504.68|506.29|503.49|0
1657602000000|2022-07-12 05:00:00|506.46|503.66|507.47|504.67|507.9|505.1|506.38|503.58|0
1657602300000|2022-07-12 05:05:00|507.3|504.5|506.29|503.49|507.98|505.18|506.29|503.49|0
1657602600000|2022-07-12 05:10:00|506.46|503.66|506.88|504.08|507.13|504.33|506.29|503.49|0
1657602900000|2022-07-12 05:15:00|506.96|504.16|505.78|502.98|507.47|504.67|505.53|502.73|0
1657603200000|2022-07-12 05:20:00|505.61|502.81|505.1|502.3|506.12|503.32|505.1|502.3|0
1657603500000|2022-07-12 05:25:00|505.27|502.47|505.69|502.89|505.94|503.14|504.93|502.13|0
1657603800000|2022-07-12 05:30:00|505.61|502.81|506.54|503.74|507.13|504.33|505.52|502.72|0
1657604100000|2022-07-12 05:35:00|506.45|503.65|506.62|503.82|506.79|503.99|505.77|502.97|0
1657604400000|2022-07-12 05:40:00|506.7|503.9|505.94|503.14|506.95|504.15|505.6|502.8|0
1657604700000|2022-07-12 05:45:00|506.03|503.23|506.27|503.47|506.27|503.47|505.26|502.46|0
1657605000000|2022-07-12 05:50:00|506.19|503.39|506.27|503.47|506.61|503.81|505.77|502.97|0
1657605300000|2022-07-12 05:55:00|506.1|503.3|507.45|504.65|507.62|504.82|505.77|502.97|0
1657605600000|2022-07-12 06:00:00|507.96|505.16|510.67|507.87|511.52|508.72|507.79|504.99|0
1657605900000|2022-07-12 06:05:00|510.84|508.04|508.86|506.06|511.69|508.89|507.6|504.8|0
1657606200000|2022-07-12 06:10:00|508.69|505.89|508.35|505.55|509.53|506.73|508.01|505.21|0
1657606500000|2022-07-12 06:15:00|508.52|505.72|507.84|505.04|509.7|506.9|507.67|504.87|0
1657606800000|2022-07-12 06:20:00|508.18|505.38|507.33|504.53|508.34|505.54|504.79|501.99|0
1657607100000|2022-07-12 06:25:00|507.24|504.44|506.9|504.1|507.33|504.53|505.46|502.66|0
1657607400000|2022-07-12 06:30:00|506.99|504.19|506.48|503.68|507.75|504.95|506.14|503.34|0
1657607700000|2022-07-12 06:35:00|506.4|503.6|507.32|504.52|508|505.2|506.14|503.34|0
1657608000000|2022-07-12 06:40:00|507.41|504.61|507.83|505.03|508.51|505.71|507.32|504.52|0
1657608300000|2022-07-12 06:45:00|508|505.2|509.52|506.72|509.69|506.89|507.66|504.86|0
1657608600000|2022-07-12 06:50:00|509.61|506.81|508.16|505.36|510.71|507.91|507.82|505.02|0
1657608900000|2022-07-12 06:55:00|508.5|505.7|507.15|504.35|509.01|506.21|507.15|504.35|0
1657609200000|2022-07-12 07:00:00|507.31|504.51|506.47|503.67|508.08|505.28|505.28|502.48|0
1657609500000|2022-07-12 07:05:00|506.27|503.87|506.77|504.37|508.64|506.24|505|502.6|0
1657609800000|2022-07-12 07:10:00|506.94|504.54|509.14|506.74|511.35|508.95|506.77|504.37|0
1657610100000|2022-07-12 07:15:00|508.8|506.4|510.67|508.27|510.84|508.44|507.79|505.39|0
1657610400000|2022-07-12 07:20:00|510.33|507.93|512.12|509.72|513.91|511.51|509.48|507.08|0
1657610700000|2022-07-12 07:25:00|512.37|509.97|512.88|510.48|513.57|511.17|510.84|508.44|0
1657611000000|2022-07-12 07:30:00|512.71|510.31|515.02|512.62|515.96|513.56|511.35|508.95|0
1657611300000|2022-07-12 07:35:00|515.44|513.04|513.65|511.25|516.13|513.73|513.22|510.82|0
1657611600000|2022-07-12 07:40:00|513.56|511.16|511|508.6|514.33|511.93|510.83|508.43|0
1657611900000|2022-07-12 07:45:00|510.83|508.43|510.66|508.26|511|508.6|508.96|506.56|0
1657612200000|2022-07-12 07:50:00|510.49|508.09|509.3|506.9|510.49|508.09|508.96|506.56|0
1657612500000|2022-07-12 07:55:00|509.64|507.24|508.79|506.39|510.41|508.01|508.62|506.22|0
1657612800000|2022-07-12 08:00:00|508.62|506.22|509.05|506.65|510.58|508.18|508.62|506.22|0
1657613100000|2022-07-12 08:05:00|509.13|506.73|510.15|507.75|510.57|508.17|508.45|506.05|0
1657613400000|2022-07-12 08:10:00|510.32|507.92|510.82|508.42|510.99|508.59|509.04|506.64|0
1657613700000|2022-07-12 08:15:00|510.91|508.51|510.31|507.91|511.16|508.76|509.97|507.57|0
1657614000000|2022-07-12 08:20:00|510.14|507.74|508.61|506.21|510.99|508.59|508.61|506.21|0
1657614300000|2022-07-12 08:25:00|508.78|506.38|508.61|506.21|509.46|507.06|508.44|506.04|0
1657614600000|2022-07-12 08:30:00|508.7|506.3|506.41|504.01|508.87|506.47|506.24|503.84|0
1657614900000|2022-07-12 08:35:00|506.24|503.84|506.15|503.75|506.57|504.17|504.88|502.48|0
1657615200000|2022-07-12 08:40:00|506.23|503.83|505.5|503.1|506.98|504.58|505.16|502.76|0
1657615500000|2022-07-12 08:45:00|505.67|503.27|506|503.6|506.34|503.94|505.5|503.1|0
1657615800000|2022-07-12 08:50:00|505.92|503.52|506.68|504.28|506.85|504.45|505.83|503.43|0
1657616100000|2022-07-12 08:55:00|506.85|504.45|506.68|504.28|507.02|504.62|506.34|503.94|0
1657616400000|2022-07-12 09:00:00|506.76|504.36|506.67|504.27|507.86|505.46|504.81|502.41|0
1657616700000|2022-07-12 09:05:00|506.76|504.36|506.16|503.76|507.01|504.61|504.81|502.41|0
1657617000000|2022-07-12 09:10:00|506.5|504.1|506.5|504.1|507.01|504.61|505.66|503.26|0
1657617300000|2022-07-12 09:15:00|506.08|503.68|506.42|504.02|506.84|504.44|505.66|503.26|0
1657617600000|2022-07-12 09:20:00|506.5|504.1|507.94|505.54|508.45|506.05|506.16|503.76|0
1657617900000|2022-07-12 09:25:00|508.02|505.62|509.21|506.81|509.21|506.81|507.68|505.28|0
1657618200000|2022-07-12 09:30:00|509.3|506.9|509.64|507.24|509.72|507.32|508.87|506.47|0
1657618500000|2022-07-12 09:35:00|510.06|507.66|510.23|507.83|510.4|508|509.21|506.81|0
1657618800000|2022-07-12 09:40:00|510.06|507.66|509.89|507.49|510.23|507.83|509.04|506.64|0
1657619100000|2022-07-12 09:45:00|509.72|507.32|511.59|509.19|511.76|509.36|509.72|507.32|0
1657619400000|2022-07-12 09:50:00|511.42|509.02|512.61|510.21|512.95|510.55|511.08|508.68|0
1657619700000|2022-07-12 09:55:00|512.44|510.04|511.07|508.67|512.44|510.04|510.9|508.5|0
1657620000000|2022-07-12 10:00:00|510.99|508.59|510.22|507.82|511.16|508.76|509.88|507.48|0
1657620300000|2022-07-12 10:05:00|510.05|507.65|509.94|507.54|510.79|508.39|509.31|506.91|0
1657620600000|2022-07-12 10:10:00|509.85|507.45|506.71|504.31|509.94|507.54|504.68|502.28|0
1657620900000|2022-07-12 10:15:00|506.54|504.14|504.89|502.49|506.95|504.55|504.72|502.32|0
1657621200000|2022-07-12 10:20:00|504.72|502.32|504.3|501.9|505.23|502.83|503.79|501.39|0
1657621500000|2022-07-12 10:25:00|504.21|501.81|504.72|502.32|504.98|502.58|502.69|500.29|0
1657621800000|2022-07-12 10:30:00|504.89|502.49|506.67|504.27|506.92|504.52|504.38|501.98|0
1657622100000|2022-07-12 10:35:00|506.5|504.1|507.26|504.86|507.26|504.86|505.9|503.5|0
1657622400000|2022-07-12 10:40:00|507.09|504.69|506.75|504.35|507.6|505.2|506.41|504.01|0
1657622700000|2022-07-12 10:45:00|506.84|504.44|505.99|503.59|507.6|505.2|505.9|503.5|0
1657623000000|2022-07-12 10:50:00|506.16|503.76|509.12|506.72|509.8|507.4|505.05|502.65|0
1657623300000|2022-07-12 10:55:00|508.95|506.55|511.25|508.85|511.6|509.2|508.95|506.55|0
1657623600000|2022-07-12 11:00:00|511.51|509.11|510.82|508.42|511.77|509.37|510.14|507.74|0
1657623900000|2022-07-12 11:05:00|510.99|508.59|510.14|507.74|510.99|508.59|509.97|507.57|0
1657624200000|2022-07-12 11:10:00|510.06|507.66|508.95|506.55|510.14|507.74|507.59|505.19|0
1657624500000|2022-07-12 11:15:00|508.86|506.46|507.25|504.85|509.63|507.23|507.08|504.68|0
1657624800000|2022-07-12 11:20:00|507.24|504.84|505.11|502.23|507.41|505.01|504.77|501.89|0
1657625100000|2022-07-12 11:25:00|505.03|502.15|504.09|501.21|505.45|502.57|503.59|500.71|0
1657625400000|2022-07-12 11:30:00|504.01|501.13|500.38|497.5|504.6|501.72|500.21|497.33|0
1657625700000|2022-07-12 11:35:00|500.21|497.33|500.55|497.67|501.73|498.85|500.21|497.33|0
1657626000000|2022-07-12 11:40:00|500.47|497.59|502.06|499.18|502.06|499.18|499.2|496.32|0
1657626300000|2022-07-12 11:45:00|501.98|499.1|502.57|499.69|503.58|500.7|501.98|499.1|0
1657626600000|2022-07-12 11:50:00|502.9|500.02|502.56|499.68|503.07|500.19|500.71|497.83|0
1657626900000|2022-07-12 11:55:00|502.73|499.85|503.74|500.86|504.17|501.29|502.73|499.85|0
1657627200000|2022-07-12 12:00:00|503.91|501.03|502.9|500.02|503.91|501.03|502.56|499.68|0
1657627500000|2022-07-12 12:05:00|503.07|500.19|503.15|500.27|503.23|500.35|501.21|498.33|0
1657627800000|2022-07-12 12:10:00|503.23|500.35|505.26|502.38|505.6|502.72|503.15|500.27|0
1657628100000|2022-07-12 12:15:00|505.43|502.55|505.94|503.06|506.28|503.4|505.09|502.21|0
1657628400000|2022-07-12 12:20:00|506.11|503.23|504.58|501.7|506.28|503.4|504.08|501.2|0
1657628700000|2022-07-12 12:25:00|504.41|501.53|503.06|500.18|504.58|501.7|501.63|498.75|0
1657629000000|2022-07-12 12:30:00|502.55|499.67|500.53|497.65|503.57|500.69|500.02|497.14|0
1657629300000|2022-07-12 12:35:00|500.7|497.82|498.34|495.46|500.86|497.98|498.34|495.46|0
1657629600000|2022-07-12 12:40:00|498.68|495.8|497.5|494.62|500.19|497.31|497.5|494.62|0
1657629900000|2022-07-12 12:45:00|497.83|494.95|500.02|497.14|501.03|498.15|497.5|494.62|0
1657630200000|2022-07-12 12:50:00|500.19|497.31|499.34|496.46|500.86|497.98|499.34|496.46|0
1657630500000|2022-07-12 12:55:00|499.51|496.63|499.68|496.8|500.01|497.13|498.5|495.62|0
1657630800000|2022-07-12 13:00:00|499.77|496.89|497.83|494.95|500.52|497.64|497.83|494.95|0
1657631100000|2022-07-12 13:05:00|497.49|494.61|496.82|493.94|497.66|494.78|495.82|492.94|0
1657631400000|2022-07-12 13:10:00|496.99|494.11|496.5|493.62|497.91|495.03|495.99|493.11|0
1657631700000|2022-07-12 13:15:00|496.66|493.78|497.16|494.28|497.67|494.79|495.99|493.11|0
1657632000000|2022-07-12 13:20:00|497.33|494.45|496.66|493.78|497.33|494.45|496.33|493.45|0
1657632300000|2022-07-12 13:25:00|496.49|493.61|495.49|492.61|496.49|493.61|493.82|490.94|0
1657632600000|2022-07-12 13:30:00|495.65|492.77|491.04|488.16|495.65|492.77|487.33|484.45|0
1657632900000|2022-07-12 13:35:00|489.79|486.91|480.88|478|489.79|486.91|478.91|476.03|0
1657633200000|2022-07-12 13:40:00|480.64|477.76|484.5|481.62|484.83|481.95|479.57|476.69|0
1657633500000|2022-07-12 13:45:00|483.67|480.79|489.29|486.41|489.29|486.41|482.69|479.81|0
1657633800000|2022-07-12 13:50:00|490.12|487.24|487.47|484.59|490.29|487.41|486.81|483.93|0
1657634100000|2022-07-12 13:55:00|488.3|485.42|494.28|491.4|494.78|491.9|487.72|484.84|0
1657634400000|2022-07-12 14:00:00|494.95|492.07|501.7|498.82|503.05|500.17|494.95|492.07|0
1657634700000|2022-07-12 14:05:00|501.62|498.74|500.86|497.98|502.04|499.16|498.01|495.13|0
1657635000000|2022-07-12 14:10:00|500.69|497.81|497.34|494.46|501.7|498.82|494.17|491.29|0
1657635300000|2022-07-12 14:15:00|497.17|494.29|495.67|492.79|500.19|497.31|495.67|492.79|0
1657635600000|2022-07-12 14:20:00|496.17|493.29|498.84|495.96|499.85|496.97|494.09|491.21|0
1657635900000|2022-07-12 14:25:00|499.18|496.3|500.52|497.64|501.7|498.82|496.17|493.29|0
1657636200000|2022-07-12 14:30:00|500.18|497.3|492.5|489.62|500.18|497.3|492.16|489.28|0
1657636500000|2022-07-12 14:35:00|492.99|490.11|494.77|491.89|495.26|492.38|491.09|488.21|0
1657636800000|2022-07-12 14:40:00|494.6|491.72|493.59|490.71|496.61|493.73|493.09|490.21|0
1657637100000|2022-07-12 14:45:00|493.43|490.55|494.26|491.38|496.61|493.73|491.09|488.21|0
1657637400000|2022-07-12 14:50:00|494.43|491.55|492.68|490.28|497.28|494.4|492.68|490.28|0
1657637700000|2022-07-12 14:55:00|493.02|490.62|491.35|488.95|493.85|491.45|490.01|487.61|0
1657638000000|2022-07-12 15:00:00|491.27|488.87|492.68|490.28|494.02|491.62|490.51|488.11|0
1657638300000|2022-07-12 15:05:00|493.01|490.61|489.51|487.11|494.85|492.45|489.51|487.11|0
1657638600000|2022-07-12 15:10:00|489.34|486.94|486.69|484.29|489.34|486.94|484.37|481.97|0
1657638900000|2022-07-12 15:15:00|486.35|483.95|490.17|487.77|491.17|488.77|486.19|483.79|0
1657639200000|2022-07-12 15:20:00|490.09|487.69|486.68|484.28|490.34|487.94|485.52|483.12|0
1657639500000|2022-07-12 15:25:00|486.85|484.45|484.29|481.89|488.01|485.61|482.95|480.55|0
1657639800000|2022-07-12 15:30:00|484.22|481.82|485.28|482.88|486.11|483.71|483.23|480.83|0
1657640100000|2022-07-12 15:35:00|484.95|482.55|487.77|485.37|489.6|487.2|483.96|481.56|0
1657640400000|2022-07-12 15:40:00|488.1|485.7|490.43|488.03|491.93|489.53|487.94|485.54|0
1657640700000|2022-07-12 15:45:00|490.1|487.7|489.76|487.36|491.6|489.2|488.93|486.53|0
1657641000000|2022-07-12 15:50:00|489.93|487.53|491.59|489.19|491.59|489.19|489.26|486.86|0
1657641300000|2022-07-12 15:55:00|491.76|489.36|489.26|486.86|492.1|489.7|489.26|486.86|0
1657641600000|2022-07-12 16:00:00|488.76|486.36|489.59|487.19|490.76|488.36|487.93|485.53|0
1657641900000|2022-07-12 16:05:00|489.76|487.36|491.76|489.36|491.76|489.36|486.77|484.37|0
1657642200000|2022-07-12 16:10:00|491.42|489.02|488.26|485.86|491.76|489.36|487.43|485.03|0
1657642500000|2022-07-12 16:15:00|487.92|485.52|488.59|486.19|489.25|486.85|487.26|484.86|0
1657642800000|2022-07-12 16:20:00|488.75|486.35|487.59|485.19|489.75|487.35|486.76|484.36|0
1657643100000|2022-07-12 16:25:00|487.76|485.36|486.76|484.36|488.75|486.35|486.59|484.19|0
1657643400000|2022-07-12 16:30:00|486.92|484.52|484.44|482.04|487.92|485.52|484.44|482.04|0
1657643700000|2022-07-12 16:35:00|484.77|482.37|484.27|481.87|485.43|483.03|483.28|480.88|0
1657644000000|2022-07-12 16:40:00|484.43|482.03|485.26|482.86|485.59|483.19|483.77|481.37|0
1657644300000|2022-07-12 16:45:00|485.1|482.7|485.26|482.86|485.92|483.52|483.94|481.54|0
1657644600000|2022-07-12 16:50:00|485.42|483.02|486.91|484.51|488.74|486.34|485.35|482.95|0
1657644900000|2022-07-12 16:55:00|487.08|484.68|485.67|483.27|487.74|485.34|485.26|482.86|0
1657645200000|2022-07-12 17:00:00|485.75|483.35|488.07|485.67|489.57|487.17|482.28|479.88|0
1657645500000|2022-07-12 17:05:00|487.58|485.18|489.74|487.34|490.4|488|487.24|484.84|0
1657645800000|2022-07-12 17:10:00|489.9|487.5|490.9|488.5|491.24|488.84|489.9|487.5|0
1657646100000|2022-07-12 17:15:00|490.57|488.17|492.07|489.67|492.23|489.83|490.07|487.67|0
1657646400000|2022-07-12 17:20:00|491.9|489.5|492.4|490|493.4|491|491.23|488.83|0
1657646700000|2022-07-12 17:25:00|492.57|490.17|490.73|488.33|493.4|491|490.73|488.33|0
1657647000000|2022-07-12 17:30:00|490.56|488.16|490.89|488.49|491.23|488.83|489.73|487.33|0
1657647300000|2022-07-12 17:35:00|491.06|488.66|490.89|488.49|491.39|488.99|489.89|487.49|0
1657647600000|2022-07-12 17:40:00|490.73|488.33|489.89|487.49|491.06|488.66|489.06|486.66|0
1657647900000|2022-07-12 17:45:00|490.06|487.66|490.06|487.66|491.72|489.32|489.39|486.99|0
1657648200000|2022-07-12 17:50:00|490.22|487.82|488.06|485.66|490.89|488.49|487.89|485.49|0
1657648500000|2022-07-12 17:55:00|487.89|485.49|488.55|486.15|488.89|486.49|487.23|484.83|0
1657648800000|2022-07-12 18:00:00|488.39|485.99|491.72|489.32|491.89|489.49|488.06|485.66|0
1657649100000|2022-07-12 18:05:00|491.55|489.15|491.72|489.32|492.72|490.32|491.22|488.82|0
1657649400000|2022-07-12 18:10:00|491.88|489.48|490.71|488.31|492.22|489.82|489.88|487.48|0
1657649700000|2022-07-12 18:15:00|490.88|488.48|491.55|489.15|492.05|489.65|490.55|488.15|0
1657650000000|2022-07-12 18:20:00|491.71|489.31|492.71|490.31|492.88|490.48|491.21|488.81|0
1657650300000|2022-07-12 18:25:00|492.88|490.48|492.38|489.98|493.21|490.81|491.88|489.48|0
1657650600000|2022-07-12 18:30:00|492.21|489.81|496.06|493.66|496.23|493.83|491.54|489.14|0
1657650900000|2022-07-12 18:35:00|496.23|493.83|495.22|492.82|496.23|493.83|494.38|491.98|0
1657651200000|2022-07-12 18:40:00|495.05|492.65|496.07|493.67|497.24|494.84|494.33|491.93|0
1657651500000|2022-07-12 18:45:00|496.4|494|495.4|493|496.91|494.51|495.06|492.66|0
1657651800000|2022-07-12 18:50:00|495.56|493.16|497.58|495.18|497.74|495.34|495.56|493.16|0
1657652100000|2022-07-12 18:55:00|497.74|495.34|501.62|499.22|501.62|499.22|497.41|495.01|0
1657652400000|2022-07-12 19:00:00|502.29|499.89|510.44|508.04|510.95|508.55|502.29|499.89|0
1657652700000|2022-07-12 19:05:00|510.61|508.21|513.68|511.28|513.68|511.28|508.39|505.99|0
1657653000000|2022-07-12 19:10:00|513.17|510.77|510.09|507.69|515.4|513|509.92|507.52|0
1657653300000|2022-07-12 19:15:00|509.92|507.52|510.94|508.54|513.34|510.94|509.92|507.52|0
1657653600000|2022-07-12 19:20:00|511.29|508.89|516.42|514.02|517.63|515.23|510.43|508.03|0
1657653900000|2022-07-12 19:25:00|516.77|514.37|516.01|513.61|517.97|515.57|512.35|509.95|0
1657654200000|2022-07-12 19:30:00|515.92|513.52|520.24|517.84|520.58|518.18|514.72|512.32|0
1657654500000|2022-07-12 19:35:00|520.41|518.01|521.45|519.05|524.74|522.34|520.24|517.84|0
1657654800000|2022-07-12 19:40:00|521.62|519.22|519.89|517.49|523.53|521.13|519.71|517.31|0
1657655100000|2022-07-12 19:45:00|519.71|517.31|517.73|515.33|520.06|517.66|515.75|513.35|0
1657655400000|2022-07-12 19:50:00|516.78|514.38|511.8|509.4|516.78|514.38|510.6|508.2|0
1657655700000|2022-07-12 19:55:00|512.14|509.74|511.11|508.71|513.85|511.45|510.94|508.54|0
1657656000000|2022-07-12 20:00:00|511.45|509.05|515.05|512.65|515.4|513|511.45|509.05|0
1657656300000|2022-07-12 20:05:00|514.88|512.48|514.54|512.14|515.05|512.65|513.33|510.93|0
1657656600000|2022-07-12 20:10:00|514.88|512.48|513.16|510.76|514.88|512.48|512.48|510.08|0
1657656900000|2022-07-12 20:15:00|513.36|510.56|513.02|510.22|513.53|510.73|512.33|509.53|0
1657657200000|2022-07-12 20:20:00|513.19|510.39|514.39|511.59|514.9|512.1|512.67|509.87|0
1657657500000|2022-07-12 20:25:00|514.56|511.76|514.04|511.24|514.9|512.1|513.53|510.73|0
1657657800000|2022-07-12 20:30:00|513.96|511.16|513.87|511.07|515.25|512.45|512.84|510.04|0
1657658100000|2022-07-12 20:35:00|513.7|510.9|513.7|510.9|514.21|511.41|513.35|510.55|0
1657658400000|2022-07-12 20:40:00|513.52|510.72|513.01|510.21|513.61|510.81|512.84|510.04|0
1657658700000|2022-07-12 20:45:00|513.18|510.38|513.01|510.21|513.35|510.55|513.01|510.21|0
1657659000000|2022-07-12 20:50:00|512.83|510.03|512.15|509.35|513.01|510.21|512.15|509.35|0
1657659300000|2022-07-12 20:55:00|512.32|509.52|512.34|509.54|512.83|510.03|512.15|509.35|0
1657659600000|2022-07-12 21:00:00|512.59|509.79|512.64|509.84|512.79|509.99|512.36|509.56|0
1657659900000|2022-07-12 21:05:00|512.61|509.81|512.59|509.79|512.81|510.01|512.38|509.58|0
1657660200000|2022-07-12 21:10:00|512.51|509.71|512.66|509.86|512.66|509.86|512.51|509.71|0
1657660500000|2022-07-12 21:15:00|512.63|509.83|512.48|509.68|512.66|509.86|512.45|509.65|0
1657660800000|2022-07-12 21:20:00|512.36|509.56|512.56|509.76|512.56|509.76|512.36|509.56|0
1657661100000|2022-07-12 21:25:00|512.6|509.8|512.63|509.83|512.73|509.93|512.6|509.8|0
1657661400000|2022-07-12 21:30:00|512.68|509.88|512.5|509.7|512.75|509.95|512.5|509.7|0
1657661700000|2022-07-12 21:35:00|512.55|509.75|512.35|509.55|512.55|509.75|512.17|509.37|0
1657662000000|2022-07-12 21:40:00|512.37|509.57|512.4|509.6|512.4|509.6|512.3|509.5|0
1657662300000|2022-07-12 21:45:00|512.35|509.55|512.44|509.64|512.45|509.65|512.35|509.55|0
1657662600000|2022-07-12 21:50:00|512.5|509.7|512.22|509.42|512.73|509.93|512.22|509.42|0
1657662900000|2022-07-12 21:55:00|512.35|509.55|512.52|509.72|512.74|509.94|512.27|509.47|0
1657663200000|2022-07-12 22:00:00|511.02|508.22|512.12|509.32|512.3|509.5|510.33|507.53|0
1657663500000|2022-07-12 22:05:00|512.04|509.24|510.75|507.95|512.04|509.24|510.24|507.44|0
1657663800000|2022-07-12 22:10:00|510.92|508.12|511.27|508.47|511.44|508.64|510.24|507.44|0
1657664100000|2022-07-12 22:15:00|511.44|508.64|512.29|509.49|512.9|510.1|511.44|508.64|0
1657664400000|2022-07-12 22:20:00|512.21|509.41|513.15|510.35|513.83|511.03|512.12|509.32|0
1657664700000|2022-07-12 22:25:00|513.32|510.52|512.63|509.83|513.32|510.52|511.95|509.15|0
1657665000000|2022-07-12 22:30:00|512.55|509.75|512.29|509.49|512.97|510.17|511.94|509.14|0
1657665300000|2022-07-12 22:35:00|512.2|509.4|512.97|510.17|512.97|510.17|511.94|509.14|0
1657665600000|2022-07-12 22:40:00|512.8|510|511.26|508.46|512.8|510|511.08|508.28|0
1657665900000|2022-07-12 22:45:00|511.17|508.37|511.25|508.45|511.94|509.14|511.08|508.28|0
1657666200000|2022-07-12 22:50:00|511.08|508.28|511.77|508.97|512.11|509.31|511.08|508.28|0
1657666500000|2022-07-12 22:55:00|511.94|509.14|512.45|509.65|512.79|509.99|511.94|509.14|0
1657666800000|2022-07-12 23:00:00|512.28|509.48|511.42|508.62|512.28|509.48|510.91|508.11|0
1657667100000|2022-07-12 23:05:00|511.25|508.45|511.42|508.62|511.59|508.79|510.73|507.93|0
1657667400000|2022-07-12 23:10:00|511.51|508.71|511.76|508.96|511.76|508.96|511.42|508.62|0
1657667700000|2022-07-12 23:15:00|511.85|509.05|512.96|510.16|512.96|510.16|511.76|508.96|0
1657668000000|2022-07-12 23:20:00|513.3|510.5|513.22|510.42|515.02|512.22|513.22|510.42|0
1657668300000|2022-07-12 23:25:00|513.47|510.67|513.47|510.67|513.99|511.19|513.13|510.33|0
1657668600000|2022-07-12 23:30:00|513.56|510.76|511.07|508.27|513.64|510.84|510.73|507.93|0
1657668900000|2022-07-12 23:35:00|510.9|508.1|509.87|507.07|511.33|508.53|509.87|507.07|0
1657669200000|2022-07-12 23:40:00|509.7|506.9|509.87|507.07|510.55|507.75|509.19|506.39|0
1657669500000|2022-07-12 23:45:00|510.04|507.24|510.72|507.92|511.06|508.26|509.78|506.98|0
1657669800000|2022-07-12 23:50:00|510.89|508.09|512.95|510.15|513.63|510.83|510.81|508.01|0
1657670100000|2022-07-12 23:55:00|513.12|510.32|512.94|510.14|513.46|510.66|512.6|509.8|0
1657670400000|2022-07-13 00:00:00|512.43|509.63|510.37|507.57|512.94|510.14|509.18|506.38|0
1657670700000|2022-07-13 00:05:00|510.03|507.23|511.06|508.26|511.4|508.6|510.03|507.23|0
1657671000000|2022-07-13 00:10:00|511.23|508.43|511.23|508.43|513.8|511|511.23|508.43|0
1657671300000|2022-07-13 00:15:00|510.97|508.17|510.54|507.74|511.91|509.11|509.86|507.06|0
1657671600000|2022-07-13 00:20:00|511.05|508.25|510.63|507.83|511.22|508.42|509.51|506.71|0
1657671900000|2022-07-13 00:25:00|510.54|507.74|511.22|508.42|511.56|508.76|509.94|507.14|0
1657672200000|2022-07-13 00:30:00|511.39|508.59|510.88|508.08|512.25|509.45|509.85|507.05|0
1657672500000|2022-07-13 00:35:00|510.79|507.99|508.4|505.6|511.56|508.76|508.31|505.51|0
1657672800000|2022-07-13 00:40:00|508.48|505.68|508.31|505.51|509.34|506.54|507.97|505.17|0
1657673100000|2022-07-13 00:45:00|508.4|505.6|509.33|506.53|509.5|506.7|507.63|504.83|0
1657673400000|2022-07-13 00:50:00|509.42|506.62|509.42|506.62|509.76|506.96|508.82|506.02|0
1657673700000|2022-07-13 00:55:00|509.76|506.96|508.99|506.19|509.76|506.96|507.97|505.17|0
1657674000000|2022-07-13 01:00:00|508.91|506.11|506.6|503.8|508.99|506.19|506.01|503.21|0
1657674300000|2022-07-13 01:05:00|506.43|503.63|506.09|503.29|506.6|503.8|505.24|502.44|0
1657674600000|2022-07-13 01:10:00|506.18|503.38|506.94|504.14|507.62|504.82|505.92|503.12|0
1657674900000|2022-07-13 01:15:00|506.77|503.97|508.81|506.01|508.98|506.18|506.51|503.71|0
1657675200000|2022-07-13 01:20:00|508.98|506.18|510.27|507.47|510.27|507.47|508.47|505.67|0
1657675500000|2022-07-13 01:25:00|510.61|507.81|510.17|507.37|510.86|508.06|509.49|506.69|0
1657675800000|2022-07-13 01:30:00|510|507.2|510.43|507.63|511.37|508.57|509.32|506.52|0
1657676100000|2022-07-13 01:35:00|510.34|507.54|512.66|509.86|512.74|509.94|510.34|507.54|0
1657676400000|2022-07-13 01:40:00|512.57|509.77|513.25|510.45|513.94|511.14|511.46|508.66|0
1657676700000|2022-07-13 01:45:00|513.34|510.54|511.97|509.17|513.94|511.14|511.02|508.22|0
1657677000000|2022-07-13 01:50:00|511.88|509.08|511.97|509.17|513.25|510.45|511.02|508.22|0
1657677300000|2022-07-13 01:55:00|511.88|509.08|512.31|509.51|512.73|509.93|511.28|508.48|0
1657677600000|2022-07-13 02:00:00|512.22|509.42|510.33|507.53|512.22|509.42|509.91|507.11|0
1657677900000|2022-07-13 02:05:00|510.16|507.36|511.87|509.07|512.05|509.25|509.99|507.19|0
1657678200000|2022-07-13 02:10:00|512.04|509.24|511.7|508.9|512.04|509.24|510.33|507.53|0
1657678500000|2022-07-13 02:15:00|511.87|509.07|512.47|509.67|513.07|510.27|511.87|509.07|0
1657678800000|2022-07-13 02:20:00|512.56|509.76|512.47|509.67|513.07|510.27|510.84|508.04|0
1657679100000|2022-07-13 02:25:00|512.38|509.58|512.38|509.58|513.16|510.36|511.87|509.07|0
1657679400000|2022-07-13 02:30:00|512.55|509.75|510.84|508.04|512.55|509.75|510.67|507.87|0
1657679700000|2022-07-13 02:35:00|510.67|507.87|508.96|506.16|511.52|508.72|508.79|505.99|0
1657680000000|2022-07-13 02:40:00|508.79|505.99|509.81|507.01|509.98|507.18|508.79|505.99|0
1657680300000|2022-07-13 02:45:00|509.73|506.93|508.1|505.3|510.15|507.35|507.93|505.13|0
1657680600000|2022-07-13 02:50:00|507.93|505.13|507.76|504.96|508.61|505.81|507.76|504.96|0
1657680900000|2022-07-13 02:55:00|507.93|505.13|507.84|505.04|508.44|505.64|507.24|504.44|0
1657681200000|2022-07-13 03:00:00|507.58|504.78|508.35|505.55|508.61|505.81|507.41|504.61|0
1657681500000|2022-07-13 03:05:00|508.26|505.46|507.92|505.12|508.61|505.81|507.75|504.95|0
1657681800000|2022-07-13 03:10:00|508.09|505.29|508.01|505.21|508.43|505.63|507.92|505.12|0
1657682100000|2022-07-13 03:15:00|507.92|505.12|508.43|505.63|508.86|506.06|507.24|504.44|0
1657682400000|2022-07-13 03:20:00|508.26|505.46|506.89|504.09|508.26|505.46|506.89|504.09|0
1657682700000|2022-07-13 03:25:00|507.06|504.26|507.92|505.12|508.09|505.29|506.89|504.09|0
1657683000000|2022-07-13 03:30:00|507.83|505.03|506.21|503.41|507.83|505.03|506.04|503.24|0
1657683300000|2022-07-13 03:35:00|505.87|503.07|506.21|503.41|506.72|503.92|505.7|502.9|0
1657683600000|2022-07-13 03:40:00|506.04|503.24|506.04|503.24|506.72|503.92|505.7|502.9|0
1657683900000|2022-07-13 03:45:00|506.21|503.41|506.55|503.75|506.55|503.75|505.87|503.07|0
1657684200000|2022-07-13 03:50:00|506.72|503.92|506.88|504.08|507.57|504.77|506.46|503.66|0
1657684500000|2022-07-13 03:55:00|507.05|504.25|507.39|504.59|507.74|504.94|506.71|503.91|0
1657684800000|2022-07-13 04:00:00|507.31|504.51|508.16|505.36|508.42|505.62|507.22|504.42|0
1657685100000|2022-07-13 04:05:00|508.25|505.45|508.59|505.79|508.76|505.96|508.07|505.27|0
1657685400000|2022-07-13 04:10:00|508.5|505.7|508.58|505.78|508.76|505.96|508.07|505.27|0
1657685700000|2022-07-13 04:15:00|508.41|505.61|508.24|505.44|508.58|505.78|508.07|505.27|0
1657686000000|2022-07-13 04:20:00|508.07|505.27|507.9|505.1|508.07|505.27|507.39|504.59|0
1657686300000|2022-07-13 04:25:00|508.07|505.27|507.38|504.58|508.07|505.27|507.21|504.41|0
1657686600000|2022-07-13 04:30:00|507.21|504.41|508.15|505.35|508.92|506.12|507.21|504.41|0
1657686900000|2022-07-13 04:35:00|508.06|505.26|507.98|505.18|508.75|505.95|507.89|505.09|0
1657687200000|2022-07-13 04:40:00|507.89|505.09|507.89|505.09|508.06|505.26|507.21|504.41|0
1657687500000|2022-07-13 04:45:00|507.81|505.01|508.23|505.43|508.4|505.6|507.81|505.01|0
1657687800000|2022-07-13 04:50:00|508.4|505.6|508.57|505.77|508.83|506.03|507.72|504.92|0
1657688100000|2022-07-13 04:55:00|508.74|505.94|508.4|505.6|509.08|506.28|508.06|505.26|0
1657688400000|2022-07-13 05:00:00|508.49|505.69|508.06|505.26|509.17|506.37|507.29|504.49|0
1657688700000|2022-07-13 05:05:00|508.23|505.43|508.74|505.94|508.91|506.11|508.05|505.25|0
1657689000000|2022-07-13 05:10:00|508.91|506.11|509.08|506.28|509.42|506.62|508.56|505.76|0
1657689300000|2022-07-13 05:15:00|509.25|506.45|509.07|506.27|509.76|506.96|508.73|505.93|0
1657689600000|2022-07-13 05:20:00|508.9|506.1|508.9|506.1|510.27|507.47|508.9|506.1|0
1657689900000|2022-07-13 05:25:00|508.82|506.02|507.88|505.08|509.41|506.61|507.54|504.74|0
1657690200000|2022-07-13 05:30:00|508.22|505.42|510.44|507.64|510.44|507.64|508.22|505.42|0
1657690500000|2022-07-13 05:35:00|510.27|507.47|508.9|506.1|510.27|507.47|508.9|506.1|0
1657690800000|2022-07-13 05:40:00|508.73|505.93|508.98|506.18|509.58|506.78|508.55|505.75|0
1657691100000|2022-07-13 05:45:00|509.06|506.26|508.21|505.41|509.41|506.61|508.21|505.41|0
1657691400000|2022-07-13 05:50:00|508.38|505.58|508.21|505.41|508.89|506.09|507.87|505.07|0
1657691700000|2022-07-13 05:55:00|507.87|505.07|508.38|505.58|508.55|505.75|507.87|505.07|0
1657692000000|2022-07-13 06:00:00|508.55|505.75|508.64|505.84|509.06|506.26|507.53|504.73|0
1657692300000|2022-07-13 06:05:00|508.89|506.09|509.4|506.6|509.74|506.94|508.2|505.4|0
1657692600000|2022-07-13 06:10:00|509.57|506.77|509.91|507.11|511.11|508.31|508.71|505.91|0
1657692900000|2022-07-13 06:15:00|510.08|507.28|510.25|507.45|511.88|509.08|509.91|507.11|0
1657693200000|2022-07-13 06:20:00|510.08|507.28|510.25|507.45|510.42|507.62|509.39|506.59|0
1657693500000|2022-07-13 06:25:00|510.42|507.62|508.37|505.57|510.76|507.96|508.29|505.49|0
1657693800000|2022-07-13 06:30:00|508.46|505.66|509.05|506.25|509.56|506.76|508.2|505.4|0
1657694100000|2022-07-13 06:35:00|509.14|506.34|507.68|504.88|509.22|506.42|507.34|504.54|0
1657694400000|2022-07-13 06:40:00|507.51|504.71|504.45|501.65|507.51|504.71|504.28|501.48|0
1657694700000|2022-07-13 06:45:00|504.28|501.48|502.92|500.12|504.96|502.16|502.08|499.28|0
1657695000000|2022-07-13 06:50:00|502.84|500.04|504.11|501.31|504.96|502.16|501.91|499.11|0
1657695300000|2022-07-13 06:55:00|503.77|500.97|503.6|500.8|504.36|501.56|502.75|499.95|0
1657695600000|2022-07-13 07:00:00|504.11|501.31|504.87|502.07|505.97|503.17|503.68|500.88|0
1657695900000|2022-07-13 07:05:00|505.09|502.69|506.28|503.88|506.96|504.56|504.58|502.18|0
1657696200000|2022-07-13 07:10:00|506.03|503.63|506.71|504.31|506.96|504.56|504.75|502.35|0
1657696500000|2022-07-13 07:15:00|506.62|504.22|508.41|506.01|510.37|507.97|506.62|504.22|0
1657696800000|2022-07-13 07:20:00|508.66|506.26|508.66|506.26|509.69|507.29|508.32|505.92|0
1657697100000|2022-07-13 07:25:00|508.75|506.35|509.6|507.2|510.54|508.14|507.81|505.41|0
1657697400000|2022-07-13 07:30:00|509.68|507.28|507.98|505.58|510.71|508.31|507.46|505.06|0
1657697700000|2022-07-13 07:35:00|508.06|505.66|509.94|507.54|511.05|508.65|507.89|505.49|0
1657698000000|2022-07-13 07:40:00|509.6|507.2|511.39|508.99|511.9|509.5|509.34|506.94|0
1657698300000|2022-07-13 07:45:00|511.73|509.33|511.39|508.99|513.53|511.13|511.22|508.82|0
1657698600000|2022-07-13 07:50:00|511.48|509.08|512.07|509.67|512.76|510.36|511.48|509.08|0
1657698900000|2022-07-13 07:55:00|512.41|510.01|512.58|510.18|513.44|511.04|512.07|509.67|0
1657699200000|2022-07-13 08:00:00|512.76|510.36|511.55|509.15|513.78|511.38|510.87|508.47|0
1657699500000|2022-07-13 08:05:00|511.47|509.07|513.44|511.04|515.33|512.93|511.04|508.64|0
1657699800000|2022-07-13 08:10:00|513.09|510.69|513.78|511.38|514.12|511.72|512.92|510.52|0
1657700100000|2022-07-13 08:15:00|513.87|511.47|510.95|508.55|514.12|511.72|510.52|508.12|0
1657700400000|2022-07-13 08:20:00|511.04|508.64|510.35|507.95|511.38|508.98|510.27|507.87|0
1657700700000|2022-07-13 08:25:00|510.52|508.12|509.32|506.92|510.52|508.12|509.15|506.75|0
1657701000000|2022-07-13 08:30:00|509.49|507.09|507.44|505.04|509.66|507.26|507.1|504.7|0
1657701300000|2022-07-13 08:35:00|507.36|504.96|505.91|503.51|507.53|505.13|505.91|503.51|0
1657701600000|2022-07-13 08:40:00|506.08|503.68|507.61|505.21|507.78|505.38|506.08|503.68|0
1657701900000|2022-07-13 08:45:00|507.53|505.13|505.4|503|507.7|505.3|504.72|502.32|0
1657702200000|2022-07-13 08:50:00|505.57|503.17|504.89|502.49|505.74|503.34|504.63|502.23|0
1657702500000|2022-07-13 08:55:00|504.72|502.32|503.02|500.62|505.23|502.83|502.68|500.28|0
1657702800000|2022-07-13 09:00:00|503.28|500.88|503.27|500.87|504.46|502.06|502.85|500.45|0
1657703100000|2022-07-13 09:05:00|503.36|500.96|504.37|501.97|505.05|502.65|503.35|500.95|0
1657703400000|2022-07-13 09:10:00|504.54|502.14|504.8|502.4|505.39|502.99|503.86|501.46|0
1657703700000|2022-07-13 09:15:00|504.88|502.48|505.05|502.65|505.39|502.99|503.86|501.46|0
1657704000000|2022-07-13 09:20:00|505.22|502.82|505.05|502.65|505.22|502.82|503.69|501.29|0
1657704300000|2022-07-13 09:25:00|505.22|502.82|503.18|500.78|505.39|502.99|503.18|500.78|0
1657704600000|2022-07-13 09:30:00|503.27|500.87|503.6|501.2|504.36|501.96|503.18|500.78|0
1657704900000|2022-07-13 09:35:00|503.43|501.03|504.02|501.62|504.53|502.13|503.43|501.03|0
1657705200000|2022-07-13 09:40:00|504.19|501.79|506.06|503.66|506.23|503.83|503.94|501.54|0
1657705500000|2022-07-13 09:45:00|505.89|503.49|505.64|503.24|506.15|503.75|505.21|502.81|0
1657705800000|2022-07-13 09:50:00|505.55|503.15|505.38|502.98|506.66|504.26|505.04|502.64|0
1657706100000|2022-07-13 09:55:00|505.55|503.15|506.05|503.65|506.06|503.66|505.29|502.89|0
1657706400000|2022-07-13 10:00:00|506.22|503.82|506.39|503.99|507.08|504.68|505.46|503.06|0
1657706700000|2022-07-13 10:05:00|506.31|503.91|506.39|503.99|506.56|504.16|505.88|503.48|0
1657707000000|2022-07-13 10:10:00|506.48|504.08|506.56|504.16|507.07|504.67|506.05|503.65|0
1657707300000|2022-07-13 10:15:00|506.39|503.99|506.39|503.99|506.39|503.99|505.71|503.31|0
1657707600000|2022-07-13 10:20:00|506.31|503.91|506.39|503.99|506.73|504.33|505.88|503.48|0
1657707900000|2022-07-13 10:25:00|506.48|504.08|507.41|505.01|508.09|505.69|506.39|503.99|0
1657708200000|2022-07-13 10:30:00|507.58|505.18|508.01|505.61|508.6|506.2|507.58|505.18|0
1657708500000|2022-07-13 10:35:00|507.92|505.52|507.92|505.52|509.96|507.56|507.66|505.26|0
1657708800000|2022-07-13 10:40:00|508.09|505.69|506.72|504.32|508.09|505.69|506.55|504.15|0
1657709100000|2022-07-13 10:45:00|506.89|504.49|507.23|504.83|507.23|504.83|506.21|503.81|0
1657709400000|2022-07-13 10:50:00|507.06|504.66|507.66|505.26|507.66|505.26|506.55|504.15|0
1657709700000|2022-07-13 10:55:00|507.74|505.34|506.55|504.15|508.25|505.85|506.55|504.15|0
1657710000000|2022-07-13 11:00:00|506.46|504.06|507.05|504.65|507.91|505.51|506.46|504.06|0
1657710300000|2022-07-13 11:05:00|507.14|504.74|506.03|503.63|507.91|505.51|505.86|503.46|0
1657710600000|2022-07-13 11:10:00|506.12|503.72|504.5|502.1|506.37|503.97|503.82|501.42|0
1657710900000|2022-07-13 11:15:00|504.67|502.27|505.01|502.61|505.18|502.78|504.16|501.76|0
1657711200000|2022-07-13 11:20:00|504.93|502.53|507.82|505.42|507.9|505.5|504.59|502.19|0
1657711500000|2022-07-13 11:25:00|507.56|505.16|507.48|505.08|507.99|505.59|506.37|503.97|0
1657711800000|2022-07-13 11:30:00|507.65|505.25|506.53|504.13|508.24|505.84|506.36|503.96|0
1657712100000|2022-07-13 11:35:00|506.36|503.96|505.85|503.45|507.04|504.64|505.85|503.45|0
1657712400000|2022-07-13 11:40:00|505.68|503.28|504.15|501.75|505.68|503.28|503.64|501.24|0
1657712700000|2022-07-13 11:45:00|504.24|501.84|503.3|500.9|504.32|501.92|502.79|500.39|0
1657713000000|2022-07-13 11:50:00|503.13|500.73|503.18|500.78|505.35|502.95|503.13|500.73|0
1657713300000|2022-07-13 11:55:00|503.27|500.87|503.01|500.61|503.69|501.29|502|499.6|0
1657713600000|2022-07-13 12:00:00|503.1|500.7|500.22|497.82|504.03|501.63|498.28|495.88|0
1657713900000|2022-07-13 12:05:00|500.13|497.73|500.81|498.41|500.98|498.58|500.13|497.73|0
1657714200000|2022-07-13 12:10:00|501.15|498.75|502.33|499.93|503.35|500.95|500.81|498.41|0
1657714500000|2022-07-13 12:15:00|502.16|499.76|500.97|498.57|502.84|500.44|500.97|498.57|0
1657714800000|2022-07-13 12:20:00|500.64|498.24|499.96|497.56|500.64|498.24|498.78|496.38|0
1657715100000|2022-07-13 12:25:00|499.62|497.22|486.55|484.15|501.4|499|480.01|477.61|0
1657715400000|2022-07-13 12:30:00|501.74|499.34|551.36|548.96|555.22|552.82|501.74|499.34|0
1657715700000|2022-07-13 12:35:00|551.89|549.49|553.33|550.93|555.58|553.18|548.67|546.27|0
1657716000000|2022-07-13 12:40:00|553.15|550.75|554.94|552.54|558.37|555.97|550.64|548.24|0
1657716300000|2022-07-13 12:45:00|555.48|553.08|554.01|551.61|561.44|559.04|552.34|549.94|0
1657716600000|2022-07-13 12:50:00|554.37|551.97|553.29|550.89|556.87|554.47|552.4|550|0
1657716900000|2022-07-13 12:55:00|553.12|550.72|549.91|547.51|556.51|554.11|549.37|546.97|0
1657717200000|2022-07-13 13:00:00|550.97|548.57|544.4|542|554.54|552.14|544.4|542|0
1657717500000|2022-07-13 13:05:00|544.58|542.18|546.35|543.95|550.79|548.39|544.4|542|0
1657717800000|2022-07-13 13:10:00|546.17|543.77|545.86|543.46|548.66|546.26|544.22|541.82|0
1657718100000|2022-07-13 13:15:00|546.03|543.63|551.18|548.78|551.89|549.49|543.73|541.33|0
1657718400000|2022-07-13 13:20:00|551|548.6|552.96|550.56|554.75|552.35|549.5|547.1|0
1657718700000|2022-07-13 13:25:00|552.78|550.38|554.03|551.63|555.28|552.88|551.71|549.31|0
1657719000000|2022-07-13 13:30:00|553.5|551.1|546.55|544.15|556.54|554.14|545.13|542.73|0
1657719300000|2022-07-13 13:35:00|545.84|543.44|533.66|531.26|550.65|548.25|533.66|531.26|0
1657719600000|2022-07-13 13:40:00|533.84|531.44|541.46|539.06|541.99|539.59|533.66|531.26|0
1657719900000|2022-07-13 13:45:00|540.31|537.91|531.42|529.02|547.32|544.92|531.42|529.02|0
1657720200000|2022-07-13 13:50:00|531.25|528.85|533.05|530.65|536.16|533.76|531.07|528.67|0
1657720500000|2022-07-13 13:55:00|532.87|530.47|532.87|530.47|537.81|535.41|530.59|528.19|0
1657720800000|2022-07-13 14:00:00|533.4|531|536.04|533.64|542.59|540.19|531.64|529.24|0
1657721100000|2022-07-13 14:05:00|536.22|533.82|541.52|539.12|543.3|540.9|533.57|531.17|0
1657721400000|2022-07-13 14:10:00|541.88|539.48|538.68|536.28|543.3|540.9|535.86|533.46|0
1657721700000|2022-07-13 14:15:00|538.85|536.45|546.86|544.46|547.04|544.64|538.14|535.74|0
1657722000000|2022-07-13 14:20:00|547.39|544.99|548.71|546.31|549.96|547.56|544.43|542.03|0
1657722300000|2022-07-13 14:25:00|548.35|545.95|540.53|538.13|549.24|546.84|540.53|538.13|0
1657722600000|2022-07-13 14:30:00|541.59|539.19|532.24|529.84|543.19|540.79|529.97|527.57|0
1657722900000|2022-07-13 14:35:00|531.37|528.97|529.04|526.64|534.91|532.51|528.22|525.82|0
1657723200000|2022-07-13 14:40:00|529.39|526.99|519.1|516.7|530.1|527.7|519.1|516.7|0
1657723500000|2022-07-13 14:45:00|518.5|516.1|519.97|517.57|521.18|518.78|517.54|515.14|0
1657723800000|2022-07-13 14:50:00|519.62|517.22|519.52|517.12|520.31|517.91|513.46|511.06|0
1657724100000|2022-07-13 14:55:00|519.35|516.95|517.61|515.21|519.35|516.95|515.02|512.62|0
1657724400000|2022-07-13 15:00:00|517.44|515.04|518.3|515.9|520.56|518.16|515.88|513.48|0
1657724700000|2022-07-13 15:05:00|517.78|515.38|514.18|511.78|517.78|515.38|508.64|506.24|0
1657725000000|2022-07-13 15:10:00|514.35|511.95|512.28|509.88|514.69|512.29|511|508.6|0
1657725300000|2022-07-13 15:15:00|511.94|509.54|516.93|514.53|517.8|515.4|511.76|509.36|0
1657725600000|2022-07-13 15:20:00|516.42|514.02|518.14|515.74|518.14|515.74|514.34|511.94|0
1657725900000|2022-07-13 15:25:00|518.32|515.92|525.56|523.16|525.56|523.16|518.32|515.92|0
1657726200000|2022-07-13 15:30:00|524.58|522.18|524.7|522.3|524.7|522.3|520.52|518.12|0
1657726500000|2022-07-13 15:35:00|524.87|522.47|524.87|522.47|525.74|523.34|523.65|521.25|0
1657726800000|2022-07-13 15:40:00|525.04|522.64|526.62|524.22|527.14|524.74|523.47|521.07|0
1657727100000|2022-07-13 15:45:00|527.49|525.09|524.69|522.29|529.07|526.67|524.61|522.21|0
1657727400000|2022-07-13 15:50:00|524.52|522.12|522.42|520.02|524.87|522.47|518.78|516.38|0
1657727700000|2022-07-13 15:55:00|522.6|520.2|523.47|521.07|523.64|521.24|521.03|518.63|0
1657728000000|2022-07-13 16:00:00|523.12|520.72|518.95|516.55|524.69|522.29|518.77|516.37|0
1657728300000|2022-07-13 16:05:00|519.12|516.72|517.56|515.16|519.99|517.59|516.18|513.78|0
1657728600000|2022-07-13 16:10:00|517.73|515.33|522.42|520.02|522.95|520.55|517.73|515.33|0
1657728900000|2022-07-13 16:15:00|522.77|520.37|521.03|518.63|523.82|521.42|521.03|518.63|0
1657729200000|2022-07-13 16:20:00|520.86|518.46|518.6|516.2|523.12|520.72|518.26|515.86|0
1657729500000|2022-07-13 16:25:00|518.78|516.38|516.53|514.13|519.99|517.59|516.01|513.61|0
1657729800000|2022-07-13 16:30:00|516.35|513.95|513.51|511.11|518.08|515.68|512.3|509.9|0
1657730100000|2022-07-13 16:35:00|514.03|511.63|511.98|509.58|515.94|513.54|511.98|509.58|0
1657730400000|2022-07-13 16:40:00|511.63|509.23|513.61|511.21|515.25|512.85|511.63|509.23|0
1657730700000|2022-07-13 16:45:00|513.87|511.47|513.01|510.61|515.42|513.02|512.32|509.92|0
1657731000000|2022-07-13 16:50:00|513.18|510.78|510.25|507.85|514.56|512.16|509.91|507.51|0
1657731300000|2022-07-13 16:55:00|509.74|507.34|508.36|505.96|511.97|509.57|508.36|505.96|0
1657731600000|2022-07-13 17:00:00|508.19|505.79|504|501.6|510.94|508.54|501.87|499.47|0
1657731900000|2022-07-13 17:05:00|503.75|501.35|506.48|504.08|507.85|505.45|502.04|499.64|0
1657732200000|2022-07-13 17:10:00|506.82|504.42|504.61|502.21|507.5|505.1|504.08|501.68|0
1657732500000|2022-07-13 17:15:00|504.27|501.87|512.8|510.4|514.01|511.61|504.27|501.87|0
1657732800000|2022-07-13 17:20:00|512.63|510.23|510.23|507.83|514.18|511.78|510.23|507.83|0
1657733100000|2022-07-13 17:25:00|510.4|508|510.4|508|513.32|510.92|510.06|507.66|0
1657733400000|2022-07-13 17:30:00|510.57|508.17|512.63|510.23|514.52|512.12|510.57|508.17|0
1657733700000|2022-07-13 17:35:00|512.8|510.4|515.55|513.15|515.89|513.49|512.45|510.05|0
1657734000000|2022-07-13 17:40:00|515.72|513.32|511.59|509.19|515.72|513.32|510.91|508.51|0
1657734300000|2022-07-13 17:45:00|511.08|508.68|509.03|506.63|512.28|509.88|508.51|506.11|0
1657734600000|2022-07-13 17:50:00|508.86|506.46|511.25|508.85|511.25|508.85|508|505.6|0
1657734900000|2022-07-13 17:55:00|511.76|509.36|509.54|507.14|512.28|509.88|509.02|506.62|0
1657735200000|2022-07-13 18:00:00|509.71|507.31|524.71|522.31|525.06|522.66|509.71|507.31|0
1657735500000|2022-07-13 18:05:00|525.23|522.83|523.2|520.8|525.23|522.83|519.68|517.28|0
1657735800000|2022-07-13 18:10:00|523.03|520.63|517.66|515.26|523.55|521.15|517.49|515.09|0
1657736100000|2022-07-13 18:15:00|517.83|515.43|517.31|514.91|522.33|519.93|517.14|514.74|0
1657736400000|2022-07-13 18:20:00|517.66|515.26|514.9|512.5|520.25|517.85|513.86|511.46|0
1657736700000|2022-07-13 18:25:00|514.38|511.98|510.23|507.83|517.48|515.08|510.06|507.66|0
1657737000000|2022-07-13 18:30:00|510.06|507.66|506.12|503.72|510.4|508|505.77|503.37|0
1657737300000|2022-07-13 18:35:00|505.77|503.37|504.92|502.52|508.17|505.77|504.58|502.18|0
1657737600000|2022-07-13 18:40:00|504.75|502.35|507.14|504.74|507.14|504.74|503.72|501.32|0
1657737900000|2022-07-13 18:45:00|506.45|504.05|508.29|505.89|508.39|505.99|504.41|502.01|0
1657738200000|2022-07-13 18:50:00|508.12|505.72|509.15|506.75|509.32|506.92|505.04|502.64|0
1657738500000|2022-07-13 18:55:00|509.32|506.92|503.5|501.1|512.24|509.84|503.16|500.76|0
1657738800000|2022-07-13 19:00:00|503.33|500.93|504.01|501.61|507.09|504.69|502.65|500.25|0
1657739100000|2022-07-13 19:05:00|504.1|501.7|509.92|507.52|512.23|509.83|504.01|501.61|0
1657739400000|2022-07-13 19:10:00|510.34|507.94|506.91|504.51|510.69|508.29|506.06|503.66|0
1657739700000|2022-07-13 19:15:00|507.08|504.68|505.89|503.49|508.8|506.4|505.54|503.14|0
1657740000000|2022-07-13 19:20:00|505.71|503.31|507.42|505.02|508.62|506.22|505.03|502.63|0
1657740300000|2022-07-13 19:25:00|507.59|505.19|510.85|508.45|511.2|508.8|507.59|505.19|0
1657740600000|2022-07-13 19:30:00|511.2|508.8|516.54|514.14|516.71|514.31|509.82|507.42|0
1657740900000|2022-07-13 19:35:00|515.2|512.8|512.34|509.94|516.83|514.43|511.99|509.59|0
1657741200000|2022-07-13 19:40:00|512.68|510.28|516.83|514.43|517.35|514.95|512.68|510.28|0
1657741500000|2022-07-13 19:45:00|517|514.6|516.48|514.08|518.74|516.34|515.62|513.22|0
1657741800000|2022-07-13 19:50:00|517.52|515.12|515.79|513.39|519.78|517.38|514.75|512.35|0
1657742100000|2022-07-13 19:55:00|515.88|513.48|519.77|517.37|520.12|517.72|513.54|511.14|0
1657742400000|2022-07-13 20:00:00|520.47|518.07|520.12|517.72|521.16|518.76|519.25|516.85|0
1657742700000|2022-07-13 20:05:00|520.29|517.89|521.51|519.11|522.03|519.63|519.95|517.55|0
1657743000000|2022-07-13 20:10:00|521.16|518.76|523.6|521.2|523.6|521.2|520.46|518.06|0
1657743300000|2022-07-13 20:15:00|523.45|520.65|525.02|522.22|525.02|522.22|523.1|520.3|0
1657743600000|2022-07-13 20:20:00|525.2|522.4|524.84|522.04|525.37|522.57|524.67|521.87|0
1657743900000|2022-07-13 20:25:00|525.19|522.39|524.32|521.52|525.72|522.92|524.32|521.52|0
1657744200000|2022-07-13 20:30:00|524.49|521.69|524.32|521.52|524.49|521.69|523.97|521.17|0
1657744500000|2022-07-13 20:35:00|524.14|521.34|524.84|522.04|525.54|522.74|524.14|521.34|0
1657744800000|2022-07-13 20:40:00|524.76|521.96|525.54|522.74|525.54|522.74|524.49|521.69|0
1657745100000|2022-07-13 20:45:00|525.36|522.56|525.89|523.09|526.24|523.44|525.19|522.39|0
1657745400000|2022-07-13 20:50:00|525.71|522.91|525.01|522.21|526.23|523.43|524.84|522.04|0
1657745700000|2022-07-13 20:55:00|525.18|522.38|526.42|523.62|526.94|524.14|524.31|521.51|0
1657746000000|2022-07-13 21:00:00|526.66|523.86|526.7|523.9|526.81|524.01|526.66|523.86|0
1657746300000|2022-07-13 21:05:00|526.78|523.98|526.75|523.95|526.78|523.98|526.67|523.87|0
1657746600000|2022-07-13 21:10:00|526.78|523.98|527.16|524.36|527.46|524.66|526.78|523.98|0
1657746900000|2022-07-13 21:15:00|527.18|524.38|527.33|524.53|527.51|524.71|527.18|524.38|0
1657747200000|2022-07-13 21:20:00|527.21|524.41|527.31|524.51|527.35|524.55|527.08|524.28|0
1657747500000|2022-07-13 21:25:00|527.08|524.28|527.08|524.28|527.16|524.36|527.05|524.25|0
1657747800000|2022-07-13 21:30:00|527.1|524.3|527.2|524.4|527.2|524.4|526.95|524.15|0
1657748100000|2022-07-13 21:35:00|527.23|524.43|527.15|524.35|527.23|524.43|527.08|524.28|0
1657748400000|2022-07-13 21:40:00|527.08|524.28|527.08|524.28|527.08|524.28|527.08|524.28|0
1657748700000|2022-07-13 21:45:00|527.07|524.27|527.05|524.25|527.15|524.35|526.95|524.15|0
1657749000000|2022-07-13 21:50:00|527.07|524.27|527.12|524.32|527.12|524.32|527.04|524.24|0
1657749300000|2022-07-13 21:55:00|527.09|524.29|527.15|524.35|527.3|524.5|527.07|524.27|0
1657749600000|2022-07-13 22:00:00|527.62|524.82|527.7|524.9|528.67|525.87|526.66|523.86|0
1657749900000|2022-07-13 22:05:00|527.97|525.17|529.8|527|530.15|527.35|527.88|525.08|0
1657750200000|2022-07-13 22:10:00|529.89|527.09|529.02|526.22|529.98|527.18|528.93|526.13|0
1657750500000|2022-07-13 22:15:00|529.1|526.3|528.57|525.77|529.1|526.3|528.14|525.34|0
1657750800000|2022-07-13 22:20:00|528.4|525.6|528.75|525.95|529.27|526.47|528.22|525.42|0
1657751100000|2022-07-13 22:25:00|528.57|525.77|528.75|525.95|530.06|527.26|528.57|525.77|0
1657751400000|2022-07-13 22:30:00|528.92|526.12|531.72|528.92|531.72|528.92|528.75|525.95|0
1657751700000|2022-07-13 22:35:00|531.55|528.75|534.53|531.73|534.71|531.91|531.55|528.75|0
1657752000000|2022-07-13 22:40:00|534.18|531.38|534.88|532.08|534.88|532.08|533.3|530.5|0
1657752300000|2022-07-13 22:45:00|534.71|531.91|534.62|531.82|535.94|533.14|533.65|530.85|0
1657752600000|2022-07-13 22:50:00|534.53|531.73|533.82|531.02|534.53|531.73|532.77|529.97|0
1657752900000|2022-07-13 22:55:00|533.74|530.94|533.74|530.94|534.09|531.29|533.3|530.5|0
1657753200000|2022-07-13 23:00:00|533.65|530.85|532.41|529.61|534|531.2|531.54|528.74|0
1657753500000|2022-07-13 23:05:00|532.59|529.79|532.41|529.61|533.29|530.49|532.33|529.53|0
1657753800000|2022-07-13 23:10:00|532.59|529.79|536.11|533.31|536.28|533.48|532.59|529.79|0
1657754100000|2022-07-13 23:15:00|536.28|533.48|536.99|534.19|536.99|534.19|535.75|532.95|0
1657754400000|2022-07-13 23:20:00|536.81|534.01|535.22|532.42|536.99|534.19|535.05|532.25|0
1657754700000|2022-07-13 23:25:00|535.05|532.25|536.28|533.48|536.46|533.66|534.96|532.16|0
1657755000000|2022-07-13 23:30:00|536.46|533.66|535.75|532.95|536.46|533.66|534.87|532.07|0
1657755300000|2022-07-13 23:35:00|535.66|532.86|539.81|537.01|539.81|537.01|535.57|532.77|0
1657755600000|2022-07-13 23:40:00|539.72|536.92|539.72|536.92|541.23|538.43|539.63|536.83|0
1657755900000|2022-07-13 23:45:00|539.81|537.01|539.98|537.18|540.87|538.07|539.63|536.83|0
1657756200000|2022-07-13 23:50:00|539.9|537.1|539.01|536.21|540.16|537.36|538.21|535.41|0
1657756500000|2022-07-13 23:55:00|538.92|536.12|538.74|535.94|539.01|536.21|538.21|535.41|0
1657756800000|2022-07-14 00:00:00|538.92|536.12|536.09|533.29|541.04|538.24|535.92|533.12|0
1657757100000|2022-07-14 00:05:00|535.74|532.94|535.74|532.94|536.62|533.82|535.39|532.59|0
1657757400000|2022-07-14 00:10:00|535.56|532.76|535.38|532.58|536.62|533.82|535.21|532.41|0
1657757700000|2022-07-14 00:15:00|535.74|532.94|533.19|530.39|535.74|532.94|532.74|529.94|0
1657758000000|2022-07-14 00:20:00|533.27|530.47|533.97|531.17|534.15|531.35|532.21|529.41|0
1657758300000|2022-07-14 00:25:00|533.8|531|534.15|531.35|534.85|532.05|533.27|530.47|0
1657758600000|2022-07-14 00:30:00|534.32|531.52|534.14|531.34|534.5|531.7|532.91|530.11|0
1657758900000|2022-07-14 00:35:00|534.06|531.26|534.14|531.34|535.2|532.4|533.62|530.82|0
1657759200000|2022-07-14 00:40:00|533.97|531.17|533.79|530.99|534.14|531.34|532.91|530.11|0
1657759500000|2022-07-14 00:45:00|533.71|530.91|534.14|531.34|535.2|532.4|533.71|530.91|0
1657759800000|2022-07-14 00:50:00|533.96|531.16|533.35|530.55|534.32|531.52|532.73|529.93|0
1657760100000|2022-07-14 00:55:00|533.08|530.28|533.78|530.98|533.79|530.99|532.56|529.76|0
1657760400000|2022-07-14 01:00:00|533.61|530.81|532.73|529.93|534.49|531.69|532.73|529.93|0
1657760700000|2022-07-14 01:05:00|532.9|530.1|532.9|530.1|533.96|531.16|532.9|530.1|0
1657761000000|2022-07-14 01:10:00|532.73|529.93|532.37|529.57|533.25|530.45|531.67|528.87|0
1657761300000|2022-07-14 01:15:00|532.02|529.22|530.88|528.08|532.2|529.4|530.27|527.47|0
1657761600000|2022-07-14 01:20:00|530.79|527.99|529.74|526.94|531.14|528.34|529.04|526.24|0
1657761900000|2022-07-14 01:25:00|530.01|527.21|530.09|527.29|530.27|527.47|529.39|526.59|0
1657762200000|2022-07-14 01:30:00|529.91|527.11|530.44|527.64|531.31|528.51|529.56|526.76|0
1657762500000|2022-07-14 01:35:00|530.61|527.81|530.09|527.29|531.31|528.51|529.65|526.85|0
1657762800000|2022-07-14 01:40:00|530|527.2|530.61|527.81|531.31|528.51|530|527.2|0
1657763100000|2022-07-14 01:45:00|530.53|527.73|531.84|529.04|531.84|529.04|530.18|527.38|0
1657763400000|2022-07-14 01:50:00|531.75|528.95|531.48|528.68|532.89|530.09|531.31|528.51|0
1657763700000|2022-07-14 01:55:00|531.57|528.77|528.94|526.14|531.57|528.77|527.37|524.57|0
1657764000000|2022-07-14 02:00:00|528.5|525.7|528.68|525.88|529.2|526.4|527.98|525.18|0
1657764300000|2022-07-14 02:05:00|528.59|525.79|528.15|525.35|528.85|526.05|527.37|524.57|0
1657764600000|2022-07-14 02:10:00|528.24|525.44|528.32|525.52|528.59|525.79|527.45|524.65|0
1657764900000|2022-07-14 02:15:00|528.5|525.7|529.2|526.4|529.55|526.75|528.15|525.35|0
1657765200000|2022-07-14 02:20:00|529.02|526.22|527.62|524.82|529.11|526.31|527.45|524.65|0
1657765500000|2022-07-14 02:25:00|527.45|524.65|527.8|525|528.15|525.35|527.19|524.39|0
1657765800000|2022-07-14 02:30:00|527.97|525.17|526.4|523.6|528.14|525.34|525.7|522.9|0
1657766100000|2022-07-14 02:35:00|526.31|523.51|524.48|521.68|526.31|523.51|524.13|521.33|0
1657766400000|2022-07-14 02:40:00|524.83|522.03|525.17|522.37|525.7|522.9|523.78|520.98|0
1657766700000|2022-07-14 02:45:00|525.09|522.29|526.04|523.24|526.57|523.77|525|522.2|0
1657767000000|2022-07-14 02:50:00|525.87|523.07|526.91|524.11|526.91|524.11|525.52|522.72|0
1657767300000|2022-07-14 02:55:00|526.74|523.94|526.21|523.41|526.74|523.94|525.87|523.07|0
1657767600000|2022-07-14 03:00:00|526.04|523.24|524.64|521.84|526.21|523.41|524.64|521.84|0
1657767900000|2022-07-14 03:05:00|524.82|522.02|524.12|521.32|525.17|522.37|523.25|520.45|0
1657768200000|2022-07-14 03:10:00|524.04|521.24|524.21|521.41|525.16|522.36|523.69|520.89|0
1657768500000|2022-07-14 03:15:00|524.12|521.32|524.81|522.01|524.81|522.01|524.03|521.23|0
1657768800000|2022-07-14 03:20:00|524.73|521.93|523.24|520.44|524.73|521.93|522.38|519.58|0
1657769100000|2022-07-14 03:25:00|523.16|520.36|521.85|519.05|523.24|520.44|520.99|518.19|0
1657769400000|2022-07-14 03:30:00|521.94|519.14|522.03|519.23|522.72|519.92|521.51|518.71|0
1657769700000|2022-07-14 03:35:00|521.85|519.05|522.72|519.92|522.89|520.09|521.33|518.53|0
1657770000000|2022-07-14 03:40:00|522.64|519.84|521.67|518.87|523.24|520.44|520.46|517.66|0
1657770300000|2022-07-14 03:45:00|521.5|518.7|522.89|520.09|522.89|520.09|521.15|518.35|0
1657770600000|2022-07-14 03:50:00|522.72|519.92|523.24|520.44|523.41|520.61|522.37|519.57|0
1657770900000|2022-07-14 03:55:00|523.58|520.78|523.23|520.43|523.93|521.13|523.06|520.26|0
1657771200000|2022-07-14 04:00:00|522.98|520.18|522.71|519.91|523.06|520.26|522.02|519.22|0
1657771500000|2022-07-14 04:05:00|522.8|520|524.1|521.3|524.45|521.65|522.71|519.91|0
1657771800000|2022-07-14 04:10:00|524.19|521.39|524.62|521.82|524.8|522|523.58|520.78|0
1657772100000|2022-07-14 04:15:00|524.45|521.65|523.58|520.78|524.45|521.65|523.05|520.25|0
1657772400000|2022-07-14 04:20:00|523.75|520.95|523.92|521.12|524.44|521.64|523.75|520.95|0
1657772700000|2022-07-14 04:25:00|523.84|521.04|523.22|520.42|524.1|521.3|522.88|520.08|0
1657773000000|2022-07-14 04:30:00|523.14|520.34|522.35|519.55|523.22|520.42|522.18|519.38|0
1657773300000|2022-07-14 04:35:00|522.27|519.47|522.35|519.55|522.62|519.82|521.75|518.95|0
1657773600000|2022-07-14 04:40:00|522.18|519.38|522.27|519.47|522.35|519.55|522|519.2|0
1657773900000|2022-07-14 04:45:00|522.18|519.38|521.65|518.85|522.35|519.55|520.88|518.08|0
1657774200000|2022-07-14 04:50:00|521.57|518.77|522.52|519.72|522.87|520.07|521.4|518.6|0
1657774500000|2022-07-14 04:55:00|522.35|519.55|522.52|519.72|522.87|520.07|522|519.2|0
1657774800000|2022-07-14 05:00:00|522.26|519.46|521.48|518.68|523.13|520.33|521.13|518.33|0
1657775100000|2022-07-14 05:05:00|521.3|518.5|521.99|519.19|522.17|519.37|520.78|517.98|0
1657775400000|2022-07-14 05:10:00|522.09|519.29|521.82|519.02|522.52|519.72|521.65|518.85|0
1657775700000|2022-07-14 05:15:00|521.99|519.19|522.34|519.54|522.69|519.89|521.13|518.33|0
1657776000000|2022-07-14 05:20:00|522.43|519.63|524.25|521.45|524.6|521.8|522.34|519.54|0
1657776300000|2022-07-14 05:25:00|524.42|521.62|524.25|521.45|525.12|522.32|523.9|521.1|0
1657776600000|2022-07-14 05:30:00|524.17|521.37|523.73|520.93|524.77|521.97|523.55|520.75|0
1657776900000|2022-07-14 05:35:00|523.82|521.02|525.73|522.93|525.73|522.93|523.72|520.92|0
1657777200000|2022-07-14 05:40:00|525.64|522.84|528.43|525.63|528.43|525.63|525.64|522.84|0
1657777500000|2022-07-14 05:45:00|528.61|525.81|528.26|525.46|529.13|526.33|527.91|525.11|0
1657777800000|2022-07-14 05:50:00|528.17|525.37|529.13|526.33|529.65|526.85|527.91|525.11|0
1657778100000|2022-07-14 05:55:00|529.05|526.25|529.04|526.24|529.75|526.95|528.25|525.45|0
1657778400000|2022-07-14 06:00:00|528.78|525.98|530.62|527.82|531.76|528.96|528.25|525.45|0
1657778700000|2022-07-14 06:05:00|530.7|527.9|527.47|524.67|530.88|528.08|527.03|524.23|0
1657779000000|2022-07-14 06:10:00|527.38|524.58|527.02|524.22|528.07|525.27|526.15|523.35|0
1657779300000|2022-07-14 06:15:00|527.2|524.4|530.26|527.46|530.35|527.55|527.2|524.4|0
1657779600000|2022-07-14 06:20:00|530.17|527.37|531.97|529.17|533.11|530.31|529.47|526.67|0
1657779900000|2022-07-14 06:25:00|531.79|528.99|531.44|528.64|532.67|529.87|530.39|527.59|0
1657780200000|2022-07-14 06:30:00|531.97|529.17|533.55|530.75|534.43|531.63|531.26|528.46|0
1657780500000|2022-07-14 06:35:00|533.64|530.84|533.9|531.1|534.6|531.8|533.19|530.39|0
1657780800000|2022-07-14 06:40:00|534.07|531.27|533.01|530.21|534.42|531.62|532.66|529.86|0
1657781100000|2022-07-14 06:45:00|533.19|530.39|530.36|527.56|533.19|530.39|530.01|527.21|0
1657781400000|2022-07-14 06:50:00|530.54|527.74|531.41|528.61|531.41|528.61|530.01|527.21|0
1657781700000|2022-07-14 06:55:00|531.59|528.79|531.59|528.79|532.29|529.49|530.18|527.38|0
1657782000000|2022-07-14 07:00:00|531.41|528.61|532.46|529.66|532.64|529.84|528.96|526.16|0
1657782300000|2022-07-14 07:05:00|532.62|530.22|537.91|535.51|538.08|535.68|532.44|530.04|0
1657782600000|2022-07-14 07:10:00|538.08|535.68|536.16|533.76|538.79|536.39|534.59|532.19|0
1657782900000|2022-07-14 07:15:00|536.25|533.85|532.02|529.62|536.87|534.47|530.44|528.04|0
1657783200000|2022-07-14 07:20:00|531.84|529.44|530.13|527.73|531.93|529.53|530.13|527.73|0
1657783500000|2022-07-14 07:25:00|530.22|527.82|529.95|527.55|531.53|529.13|528.82|526.42|0
1657783800000|2022-07-14 07:30:00|530.22|527.82|532.86|530.46|533.56|531.16|529.08|526.68|0
1657784100000|2022-07-14 07:35:00|532.59|530.19|532.68|530.28|532.94|530.54|528.9|526.5|0
1657784400000|2022-07-14 07:40:00|532.76|530.36|533.11|530.71|534.53|532.13|531.27|528.87|0
1657784700000|2022-07-14 07:45:00|533.21|530.81|536.38|533.98|536.47|534.07|533.03|530.63|0
1657785000000|2022-07-14 07:50:00|536.56|534.16|538.23|535.83|538.94|536.54|535.94|533.54|0
1657785300000|2022-07-14 07:55:00|538.06|535.66|538.94|536.54|539.65|537.25|537.35|534.95|0
1657785600000|2022-07-14 08:00:00|538.86|536.46|535.93|533.53|541.25|538.85|535.23|532.83|0
1657785900000|2022-07-14 08:05:00|535.58|533.18|536.28|533.88|538.23|535.83|535.58|533.18|0
1657786200000|2022-07-14 08:10:00|535.93|533.53|536.64|534.24|537.88|535.48|535.75|533.35|0
1657786500000|2022-07-14 08:15:00|536.81|534.41|537.34|534.94|539.11|536.71|535.75|533.35|0
1657786800000|2022-07-14 08:20:00|537.16|534.76|543.11|540.71|543.11|540.71|537.16|534.76|0
1657787100000|2022-07-14 08:25:00|543.2|540.8|542.49|540.09|543.73|541.33|541.77|539.37|0
1657787400000|2022-07-14 08:30:00|543.11|540.71|544.98|542.58|545.61|543.21|543.11|540.71|0
1657787700000|2022-07-14 08:35:00|544.8|542.4|549.98|547.58|549.98|547.58|543.2|540.8|0
1657788000000|2022-07-14 08:40:00|549.89|547.49|554.28|551.88|554.46|552.06|549.54|547.14|0
1657788300000|2022-07-14 08:45:00|554.82|552.42|553.3|550.9|554.82|552.42|551.41|549.01|0
1657788600000|2022-07-14 08:50:00|553.48|551.08|554.55|552.15|555.45|553.05|552.58|550.18|0
1657788900000|2022-07-14 08:55:00|554.73|552.33|553.65|551.25|555.99|553.59|550.61|548.21|0
1657789200000|2022-07-14 09:00:00|553.47|551.07|552.04|549.64|554.37|551.97|552.04|549.64|0
1657789500000|2022-07-14 09:05:00|551.95|549.55|551.14|548.74|553.11|550.71|551.14|548.74|0
1657789800000|2022-07-14 09:10:00|551.06|548.66|552.13|549.73|552.49|550.09|550.25|547.85|0
1657790100000|2022-07-14 09:15:00|552.22|549.82|551.97|549.57|553.05|550.65|550.53|548.13|0
1657790400000|2022-07-14 09:20:00|552.05|549.65|553.97|551.57|554.6|552.2|550.62|548.22|0
1657790700000|2022-07-14 09:25:00|554.06|551.66|552.17|549.77|554.06|551.66|550.73|548.33|0
1657791000000|2022-07-14 09:30:00|552.26|549.86|552.98|550.58|553.16|550.76|550.19|547.79|0
1657791300000|2022-07-14 09:35:00|552.8|550.4|551.09|548.69|553.78|551.38|550.91|548.51|0
1657791600000|2022-07-14 09:40:00|551|548.6|548.57|546.17|551.63|549.23|547.95|545.55|0
1657791900000|2022-07-14 09:45:00|548.75|546.35|547.86|545.46|548.93|546.53|547.86|545.46|0
1657792200000|2022-07-14 09:50:00|548.04|545.64|546.25|543.85|549.83|547.43|546.25|543.85|0
1657792500000|2022-07-14 09:55:00|546.43|544.03|544.76|542.36|547.03|544.63|544.4|542|0
1657792800000|2022-07-14 10:00:00|544.85|542.45|545.48|543.08|546.19|543.79|544.68|542.28|0
1657793100000|2022-07-14 10:05:00|545.3|542.9|545.65|543.25|545.65|543.25|543.69|541.29|0
1657793400000|2022-07-14 10:10:00|545.83|543.43|547.44|545.04|548.16|545.76|545.12|542.72|0
1657793700000|2022-07-14 10:15:00|547.54|545.14|547.54|545.14|548.34|545.94|546.01|543.61|0
1657794000000|2022-07-14 10:20:00|547.62|545.22|548.07|545.67|548.52|546.12|545.65|543.25|0
1657794300000|2022-07-14 10:25:00|548.34|545.94|547.44|545.04|548.34|545.94|547|544.6|0
1657794600000|2022-07-14 10:30:00|547.35|544.95|546.54|544.14|548.7|546.3|546.36|543.96|0
1657794900000|2022-07-14 10:35:00|546.36|543.96|546|543.6|547.26|544.86|545.38|542.98|0
1657795200000|2022-07-14 10:40:00|546.1|543.7|547.97|545.57|548.25|545.85|545.11|542.71|0
1657795500000|2022-07-14 10:45:00|547.61|545.21|553.49|551.09|553.93|551.53|545.83|543.43|0
1657795800000|2022-07-14 10:50:00|553.39|550.99|553.75|551.35|556.65|554.25|553.39|550.99|0
1657796100000|2022-07-14 10:55:00|552.85|550.45|554.7|552.3|555.29|552.89|551.53|549.13|0
1657796400000|2022-07-14 11:00:00|554.07|551.67|552.27|549.87|554.52|552.12|550.37|547.97|0
1657796700000|2022-07-14 11:05:00|552.17|549.77|553.79|551.39|555.15|552.75|551.73|549.33|0
1657797000000|2022-07-14 11:10:00|554.15|551.75|553.16|550.76|556.32|553.92|552.89|550.49|0
1657797300000|2022-07-14 11:15:00|553.25|550.85|552.8|550.4|554.43|552.03|551.99|549.59|0
1657797600000|2022-07-14 11:20:00|552.89|550.49|553.07|550.67|554.87|552.47|551.99|549.59|0
1657797900000|2022-07-14 11:25:00|553.25|550.85|553.88|551.48|556.32|553.92|553.25|550.85|0
1657798200000|2022-07-14 11:30:00|552.17|549.77|555.05|552.65|557.58|555.18|550.73|548.33|0
1657798500000|2022-07-14 11:35:00|555.41|553.01|556.68|554.28|557.76|555.36|555.32|552.92|0
1657798800000|2022-07-14 11:40:00|557.04|554.64|557.4|555|557.67|555.27|554.14|551.74|0
1657799100000|2022-07-14 11:45:00|557.58|555.18|556.13|553.73|557.67|555.27|555.23|552.83|0
1657799400000|2022-07-14 11:50:00|556.31|553.91|556.85|554.45|557.21|554.81|555.41|553.01|0
1657799700000|2022-07-14 11:55:00|556.67|554.27|556.85|554.45|557.58|555.18|555.4|553|0
1657800000000|2022-07-14 12:00:00|556.94|554.54|558.94|556.54|559.93|557.53|555.04|552.64|0
1657800300000|2022-07-14 12:05:00|558.84|556.44|561.45|559.05|562.47|560.07|558.48|556.08|0
1657800600000|2022-07-14 12:10:00|561.27|558.87|557.3|554.9|561.27|558.87|556.76|554.36|0
1657800900000|2022-07-14 12:15:00|557.4|555|555.95|553.55|557.85|555.45|555.67|553.27|0
1657801200000|2022-07-14 12:20:00|556.03|553.63|556.4|554|556.76|554.36|554.05|551.65|0
1657801500000|2022-07-14 12:25:00|556.67|554.27|555.76|553.36|557.39|554.99|555.31|552.91|0
1657801800000|2022-07-14 12:30:00|555.85|553.45|551.33|548.93|561.57|559.17|549.9|547.5|0
1657802100000|2022-07-14 12:35:00|551.24|548.84|550.25|547.85|553.67|551.27|548.19|545.79|0
1657802400000|2022-07-14 12:40:00|549.89|547.49|554.21|551.81|554.75|552.35|549.89|547.49|0
1657802700000|2022-07-14 12:45:00|554.57|552.17|555.47|553.07|557.28|554.88|553.85|551.45|0
1657803000000|2022-07-14 12:50:00|555.65|553.25|554.21|551.81|556.37|553.97|553.49|551.09|0
1657803300000|2022-07-14 12:55:00|554.39|551.99|555.47|553.07|558|555.6|553.84|551.44|0
1657803600000|2022-07-14 13:00:00|555.74|553.34|554.12|551.72|557.28|554.88|553.3|550.9|0
1657803900000|2022-07-14 13:05:00|554.2|551.8|558.9|556.5|559.08|556.68|553.48|551.08|0
1657804200000|2022-07-14 13:10:00|558.63|556.23|559.27|556.87|560.73|558.33|558.18|555.78|0
1657804500000|2022-07-14 13:15:00|559.45|557.05|556.37|553.97|559.45|557.05|555.83|553.43|0
1657804800000|2022-07-14 13:20:00|556.65|554.25|555.29|552.89|557.01|554.61|554.2|551.8|0
1657805100000|2022-07-14 13:25:00|555.47|553.07|557.19|554.79|557.46|555.06|553.66|551.26|0
1657805400000|2022-07-14 13:30:00|556.91|554.51|560.54|558.14|562.72|560.32|552.76|550.36|0
1657805700000|2022-07-14 13:35:00|560.09|557.69|567.65|565.25|568.56|566.16|559.45|557.05|0
1657806000000|2022-07-14 13:40:00|568.75|566.35|569.62|567.22|571.13|568.73|567.56|565.16|0
1657806300000|2022-07-14 13:45:00|569.8|567.4|563.94|561.54|570.17|567.77|561.39|558.99|0
1657806600000|2022-07-14 13:50:00|564.31|561.91|562.48|560.08|565.59|563.19|558.11|555.71|0
1657806900000|2022-07-14 13:55:00|562.11|559.71|566.5|564.1|566.5|564.1|560.47|558.07|0
1657807200000|2022-07-14 14:00:00|566.86|564.46|573.85|571.45|574.03|571.63|566.68|564.28|0
1657807500000|2022-07-14 14:05:00|574.03|571.63|573.88|571.48|575.35|572.95|572.59|570.19|0
1657807800000|2022-07-14 14:10:00|574.25|571.85|572.41|570.01|576.64|574.24|571.85|569.45|0
1657808100000|2022-07-14 14:15:00|572.59|570.19|574.61|572.21|575.9|573.5|571.12|568.72|0
1657808400000|2022-07-14 14:20:00|574.8|572.4|570.38|567.98|574.8|572.4|569.46|567.06|0
1657808700000|2022-07-14 14:25:00|570.93|568.53|570.01|567.61|572.22|569.82|568.36|565.96|0
1657809000000|2022-07-14 14:30:00|570.2|567.8|570.93|568.53|573.5|571.1|565.25|562.85|0
1657809300000|2022-07-14 14:35:00|570.75|568.35|568.99|566.59|573.23|570.83|568.63|566.23|0
1657809600000|2022-07-14 14:40:00|569.18|566.78|568.26|565.86|569.18|566.78|565.32|562.92|0
1657809900000|2022-07-14 14:45:00|568.63|566.23|566.61|564.21|571.02|568.62|566.15|563.75|0
1657810200000|2022-07-14 14:50:00|565.87|563.47|562.35|559.95|568.26|565.86|561.98|559.58|0
1657810500000|2022-07-14 14:55:00|563.08|560.68|567.28|564.88|568.74|566.34|562.89|560.49|0
1657810800000|2022-07-14 15:00:00|565.45|563.05|563.8|561.4|567.46|565.06|559.62|557.22|0
1657811100000|2022-07-14 15:05:00|564.17|561.77|557.8|555.4|564.9|562.5|557.8|555.4|0
1657811400000|2022-07-14 15:10:00|558.16|555.76|560.16|557.76|561.07|558.67|556.71|554.31|0
1657811700000|2022-07-14 15:15:00|560.52|558.12|556.16|553.76|563.25|560.85|555.98|553.58|0
1657812000000|2022-07-14 15:20:00|556.34|553.94|554.71|552.31|557.61|555.21|551.47|549.07|0
1657812300000|2022-07-14 15:25:00|554.9|552.5|553.09|550.69|555.44|553.04|552.73|550.33|0
1657812600000|2022-07-14 15:30:00|553.45|551.05|556.52|554.12|556.88|554.48|552|549.6|0
1657812900000|2022-07-14 15:35:00|556.34|553.94|554.53|552.13|558.87|556.47|553.26|550.86|0
1657813200000|2022-07-14 15:40:00|554.44|552.04|543.75|541.35|554.44|552.04|540.72|538.32|0
1657813500000|2022-07-14 15:45:00|544.11|541.71|545.71|543.31|545.89|543.49|543.03|540.63|0
1657813800000|2022-07-14 15:50:00|544.83|542.43|545.36|542.96|545.9|543.5|541.97|539.57|0
1657814100000|2022-07-14 15:55:00|545.18|542.78|542.86|540.46|546.44|544.04|541.44|539.04|0
1657814400000|2022-07-14 16:00:00|542.5|540.1|543.75|541.35|545.36|542.96|541.26|538.86|0
1657814700000|2022-07-14 16:05:00|543.93|541.53|547.15|544.75|548.22|545.82|543.75|541.35|0
1657815000000|2022-07-14 16:10:00|546.79|544.39|545.36|542.96|547.33|544.93|544.28|541.88|0
1657815300000|2022-07-14 16:15:00|545|542.6|545.53|543.13|548.58|546.18|543.03|540.63|0
1657815600000|2022-07-14 16:20:00|545.89|543.49|548.4|546|548.4|546|543.21|540.81|0
1657815900000|2022-07-14 16:25:00|548.04|545.64|553.61|551.21|553.79|551.39|548.04|545.64|0
1657816200000|2022-07-14 16:30:00|553.25|550.85|551.99|549.59|553.25|550.85|549.65|547.25|0
1657816500000|2022-07-14 16:35:00|552.17|549.77|551.63|549.23|553.61|551.21|550.91|548.51|0
1657816800000|2022-07-14 16:40:00|551.45|549.05|553.79|551.39|555.41|553.01|551.45|549.05|0
1657817100000|2022-07-14 16:45:00|553.43|551.03|560.48|558.08|560.67|558.27|552.89|550.49|0
1657817400000|2022-07-14 16:50:00|560.67|558.27|557.04|554.64|561.21|558.81|556.5|554.1|0
1657817700000|2022-07-14 16:55:00|556.86|554.46|555.5|553.1|558.67|556.27|555.23|552.83|0
1657818000000|2022-07-14 17:00:00|555.41|553.01|557.94|555.54|559.03|556.63|555.05|552.65|0
1657818300000|2022-07-14 17:05:00|558.3|555.9|555.41|553.01|560.48|558.08|555.23|552.83|0
1657818600000|2022-07-14 17:10:00|555.59|553.19|555.95|553.55|559.21|556.81|555.59|553.19|0
1657818900000|2022-07-14 17:15:00|556.13|553.73|550.54|548.14|557.58|555.18|549.28|546.88|0
1657819200000|2022-07-14 17:20:00|550.09|547.69|550.18|547.78|550.36|547.96|547.84|545.44|0
1657819500000|2022-07-14 17:25:00|550.54|548.14|546.77|544.37|550.54|548.14|546.23|543.83|0
1657819800000|2022-07-14 17:30:00|546.94|544.54|551.79|549.39|552.15|549.75|546.94|544.54|0
1657820100000|2022-07-14 17:35:00|551.97|549.57|547.66|545.26|551.97|549.57|546.76|544.36|0
1657820400000|2022-07-14 17:40:00|547.48|545.08|545.15|542.75|547.84|545.44|544.08|541.68|0
1657820700000|2022-07-14 17:45:00|544.79|542.39|544.26|541.86|546.4|544|543.72|541.32|0
1657821000000|2022-07-14 17:50:00|544.08|541.68|545.68|543.28|548.19|545.79|541.94|539.54|0
1657821300000|2022-07-14 17:55:00|544.97|542.57|543.18|540.78|545.33|542.93|542.11|539.71|0
1657821600000|2022-07-14 18:00:00|543.36|540.96|540.86|538.46|544.07|541.67|539.97|537.57|0
1657821900000|2022-07-14 18:05:00|541.22|538.82|539.17|536.77|541.57|539.17|538.2|535.8|0
1657822200000|2022-07-14 18:10:00|539.71|537.31|540.24|537.84|542.2|539.8|539|536.6|0
1657822500000|2022-07-14 18:15:00|540.06|537.66|533.32|530.92|541.13|538.73|532.26|529.86|0
1657822800000|2022-07-14 18:20:00|533.14|530.74|530.49|528.09|533.14|530.74|528.91|526.51|0
1657823100000|2022-07-14 18:25:00|529.79|527.39|528.03|525.63|532.08|529.68|527.5|525.1|0
1657823400000|2022-07-14 18:30:00|527.85|525.45|527.32|524.92|529.61|527.21|526.45|524.05|0
1657823700000|2022-07-14 18:35:00|527.15|524.75|523.57|521.17|527.15|524.75|523.57|521.17|0
1657824000000|2022-07-14 18:40:00|523.39|520.99|529.36|526.96|530.41|528.01|523.39|520.99|0
1657824300000|2022-07-14 18:45:00|529.53|527.13|528.47|526.07|531.29|528.89|528.3|525.9|0
1657824600000|2022-07-14 18:50:00|528.3|525.9|530.76|528.36|531.82|529.42|528.3|525.9|0
1657824900000|2022-07-14 18:55:00|530.59|528.19|527.42|525.02|530.59|528.19|525.49|523.09|0
1657825200000|2022-07-14 19:00:00|526.71|524.31|528.29|525.89|528.82|526.42|524.96|522.56|0
1657825500000|2022-07-14 19:05:00|528.47|526.07|531.46|529.06|531.82|529.42|527.59|525.19|0
1657825800000|2022-07-14 19:10:00|531.64|529.24|527.24|524.84|531.99|529.59|526.71|524.31|0
1657826100000|2022-07-14 19:15:00|527.06|524.66|527.94|525.54|530.93|528.53|526.53|524.13|0
1657826400000|2022-07-14 19:20:00|527.59|525.19|523.2|520.8|528.29|525.89|522.85|520.45|0
1657826700000|2022-07-14 19:25:00|522.85|520.45|522.33|519.93|525.13|522.73|522.33|519.93|0
1657827000000|2022-07-14 19:30:00|522.15|519.75|525.48|523.08|525.48|523.08|521.98|519.58|0
1657827300000|2022-07-14 19:35:00|526.35|523.95|528.64|526.24|530.04|527.64|525.57|523.17|0
1657827600000|2022-07-14 19:40:00|529.34|526.94|527.58|525.18|530.22|527.82|526.88|524.48|0
1657827900000|2022-07-14 19:45:00|528.46|526.06|528.28|525.88|531.63|529.23|526.52|524.12|0
1657828200000|2022-07-14 19:50:00|527.05|524.65|525.64|523.24|527.4|525|524.94|522.54|0
1657828500000|2022-07-14 19:55:00|526.17|523.77|526.7|524.3|528.28|525.88|523.02|520.62|0
1657828800000|2022-07-14 20:00:00|525.82|523.42|522.84|520.44|525.99|523.59|522.84|520.44|0
1657829100000|2022-07-14 20:05:00|523.01|520.61|524.41|522.01|525.46|523.06|522.84|520.44|0
1657829400000|2022-07-14 20:10:00|524.76|522.36|523.36|520.96|526.16|523.76|523.36|520.96|0
1657829700000|2022-07-14 20:15:00|523.74|520.94|525.66|522.86|525.66|522.86|523.74|520.94|0
1657830000000|2022-07-14 20:20:00|525.84|523.04|525.83|523.03|526.19|523.39|525.13|522.33|0
1657830300000|2022-07-14 20:25:00|525.66|522.86|525.48|522.68|525.83|523.03|525.48|522.68|0
1657830600000|2022-07-14 20:30:00|525.66|522.86|525.83|523.03|525.83|523.03|525.48|522.68|0
1657830900000|2022-07-14 20:35:00|525.66|522.86|524.43|521.63|525.83|523.03|524.25|521.45|0
1657831200000|2022-07-14 20:40:00|524.25|521.45|523.55|520.75|524.43|521.63|523.2|520.4|0
1657831500000|2022-07-14 20:45:00|523.73|520.93|523.9|521.1|524.25|521.45|523.73|520.93|0
1657831800000|2022-07-14 20:50:00|523.72|520.92|524.42|521.62|524.42|521.62|523.55|520.75|0
1657832100000|2022-07-14 20:55:00|524.6|521.8|524.69|521.89|525.3|522.5|524.42|521.62|0
1657832400000|2022-07-14 21:00:00|524.91|522.11|525.24|522.44|525.65|522.85|524.65|521.85|0
1657832700000|2022-07-14 21:05:00|525.26|522.46|525.18|522.38|525.41|522.61|525.18|522.38|0
1657833000000|2022-07-14 21:10:00|525.26|522.46|525.21|522.41|525.32|522.52|525.16|522.36|0
1657833300000|2022-07-14 21:15:00|525.13|522.33|525.05|522.25|525.18|522.38|525.05|522.25|0
1657833600000|2022-07-14 21:20:00|525.13|522.33|525.13|522.33|525.13|522.33|525.05|522.25|0
1657833900000|2022-07-14 21:25:00|525.16|522.36|525.02|522.22|525.16|522.36|524.97|522.17|0
1657834200000|2022-07-14 21:30:00|525.05|522.25|525|522.2|525.05|522.25|525|522.2|0
1657834500000|2022-07-14 21:35:00|524.97|522.17|524.95|522.15|524.97|522.17|524.92|522.12|0
1657834800000|2022-07-14 21:40:00|524.92|522.12|524.77|521.97|524.92|522.12|524.74|521.94|0
1657835100000|2022-07-14 21:45:00|524.69|521.89|524.58|521.78|524.76|521.96|524.58|521.78|0
1657835400000|2022-07-14 21:50:00|524.53|521.73|524.53|521.73|524.58|521.78|524.53|521.73|0
1657835700000|2022-07-14 21:55:00|524.56|521.76|524.56|521.76|524.56|521.76|524.5|521.7|0
1657836000000|2022-07-14 22:00:00|523.79|520.99|522.83|520.03|523.79|520.99|521.43|518.63|0
1657836300000|2022-07-14 22:05:00|523.18|520.38|521.43|518.63|523.7|520.9|521.43|518.63|0
1657836600000|2022-07-14 22:10:00|521.6|518.8|521.95|519.15|522.3|519.5|521.52|518.72|0
1657836900000|2022-07-14 22:15:00|521.87|519.07|520.03|517.23|521.87|519.07|520.03|517.23|0
1657837200000|2022-07-14 22:20:00|520.55|517.75|520.55|517.75|521.95|519.15|520.03|517.23|0
1657837500000|2022-07-14 22:25:00|520.64|517.84|520.37|517.57|520.73|517.93|519.68|516.88|0
1657837800000|2022-07-14 22:30:00|520.2|517.4|519.68|516.88|520.2|517.4|519.5|516.7|0
1657838100000|2022-07-14 22:35:00|519.59|516.79|518.11|515.31|519.85|517.05|517.24|514.44|0
1657838400000|2022-07-14 22:40:00|517.93|515.13|517.41|514.61|517.93|515.13|516.54|513.74|0
1657838700000|2022-07-14 22:45:00|517.59|514.79|517.41|514.61|517.68|514.88|516.72|513.92|0
1657839000000|2022-07-14 22:50:00|517.58|514.78|518.97|516.17|519.15|516.35|517.58|514.78|0
1657839300000|2022-07-14 22:55:00|518.8|516|518.8|516|519.15|516.35|518.28|515.48|0
1657839600000|2022-07-14 23:00:00|518.71|515.91|518.8|516|518.97|516.17|518.45|515.65|0
1657839900000|2022-07-14 23:05:00|518.97|516.17|518.45|515.65|518.97|516.17|517.75|514.95|0
1657840200000|2022-07-14 23:10:00|518.62|515.82|519.49|516.69|519.49|516.69|518.62|515.82|0
1657840500000|2022-07-14 23:15:00|519.32|516.52|519.31|516.51|519.49|516.69|519.14|516.34|0
1657840800000|2022-07-14 23:20:00|519.4|516.6|519.49|516.69|519.49|516.69|519.14|516.34|0
1657841100000|2022-07-14 23:25:00|519.31|516.51|518.44|515.64|519.31|516.51|518.09|515.29|0
1657841400000|2022-07-14 23:30:00|518.09|515.29|518.79|515.99|518.96|516.16|518.09|515.29|0
1657841700000|2022-07-14 23:35:00|518.96|516.16|516.7|513.9|518.96|516.16|516.7|513.9|0
1657842000000|2022-07-14 23:40:00|516.53|513.73|516.44|513.64|516.7|513.9|515.14|512.34|0
1657842300000|2022-07-14 23:45:00|516.52|513.72|515.83|513.03|516.52|513.72|515.75|512.95|0
1657842600000|2022-07-14 23:50:00|516|513.2|517.04|514.24|517.22|514.42|515.74|512.94|0
1657842900000|2022-07-14 23:55:00|517.39|514.59|514.09|511.29|517.39|514.59|513.92|511.12|0
1657843200000|2022-07-15 00:00:00|514.27|511.47|516.34|513.54|517.21|514.41|514.09|511.29|0
1657843500000|2022-07-15 00:05:00|516.26|513.46|517.13|514.33|518.08|515.28|516.26|513.46|0
1657843800000|2022-07-15 00:10:00|517.38|514.58|518.77|515.97|518.95|516.15|516.69|513.89|0
1657844100000|2022-07-15 00:15:00|518.69|515.89|520.08|517.28|521.21|518.41|518.34|515.54|0
1657844400000|2022-07-15 00:20:00|520.51|517.71|522.61|519.81|522.61|519.81|519.99|517.19|0
1657844700000|2022-07-15 00:25:00|522.7|519.9|523.4|520.6|524.18|521.38|521.91|519.11|0
1657845000000|2022-07-15 00:30:00|523.48|520.68|521.03|518.23|523.83|521.03|520.86|518.06|0
1657845300000|2022-07-15 00:35:00|520.86|518.06|522.43|519.63|523.13|520.33|520.51|517.71|0
1657845600000|2022-07-15 00:40:00|522.25|519.45|523.13|520.33|525.05|522.25|522.25|519.45|0
1657845900000|2022-07-15 00:45:00|522.95|520.15|520.68|517.88|523.65|520.85|520.5|517.7|0
1657846200000|2022-07-15 00:50:00|521.03|518.23|521.72|518.92|521.73|518.93|520.85|518.05|0
1657846500000|2022-07-15 00:55:00|521.55|518.75|524.17|521.37|524.17|521.37|521.2|518.4|0
1657846800000|2022-07-15 01:00:00|524.52|521.72|523.47|520.67|525.05|522.25|523.39|520.59|0
1657847100000|2022-07-15 01:05:00|523.64|520.84|524.17|521.37|525.92|523.12|523.29|520.49|0
1657847400000|2022-07-15 01:10:00|524.08|521.28|523.29|520.49|525.04|522.24|523.29|520.49|0
1657847700000|2022-07-15 01:15:00|523.47|520.67|523.73|520.93|523.81|521.01|522.59|519.79|0
1657848000000|2022-07-15 01:20:00|523.81|521.01|522.24|519.44|524.78|521.98|521.37|518.57|0
1657848300000|2022-07-15 01:25:00|522.33|519.53|521.02|518.22|523.03|520.23|520.49|517.69|0
1657848600000|2022-07-15 01:30:00|520.76|517.96|520.84|518.04|521.19|518.39|519.27|516.47|0
1657848900000|2022-07-15 01:35:00|521.01|518.21|520.49|517.69|522.06|519.26|519.97|517.17|0
1657849200000|2022-07-15 01:40:00|520.31|517.51|520.31|517.51|522.5|519.7|519.96|517.16|0
1657849500000|2022-07-15 01:45:00|520.49|517.69|520.14|517.34|520.84|518.04|519.09|516.29|0
1657849800000|2022-07-15 01:50:00|520.05|517.25|518.74|515.94|520.14|517.34|517.87|515.07|0
1657850100000|2022-07-15 01:55:00|518.57|515.77|517.52|514.72|519.09|516.29|517.52|514.72|0
1657850400000|2022-07-15 02:00:00|517.7|514.9|517.61|514.81|518.91|516.11|517.17|514.37|0
1657850700000|2022-07-15 02:05:00|517.52|514.72|517.17|514.37|517.87|515.07|516.83|514.03|0
1657851000000|2022-07-15 02:10:00|517.26|514.46|517.87|515.07|518.04|515.24|516.65|513.85|0
1657851300000|2022-07-15 02:15:00|517.78|514.98|516.74|513.94|518.3|515.5|516.57|513.77|0
1657851600000|2022-07-15 02:20:00|516.65|513.85|516.99|514.19|517.34|514.54|516.3|513.5|0
1657851900000|2022-07-15 02:25:00|517.08|514.28|516.91|514.11|517.86|515.06|516.91|514.11|0
1657852200000|2022-07-15 02:30:00|516.47|513.67|516.99|514.19|517.34|514.54|516.3|513.5|0
1657852500000|2022-07-15 02:35:00|516.82|514.02|517.86|515.06|518.55|515.75|516.3|513.5|0
1657852800000|2022-07-15 02:40:00|517.95|515.15|517.95|515.15|518.03|515.23|517.51|514.71|0
1657853100000|2022-07-15 02:45:00|517.68|514.88|519.42|516.62|519.42|516.62|517.68|514.88|0
1657853400000|2022-07-15 02:50:00|519.25|516.45|516.98|514.18|519.25|516.45|516.98|514.18|0
1657853700000|2022-07-15 02:55:00|516.81|514.01|516.64|513.84|517.5|514.7|516.46|513.66|0
1657854000000|2022-07-15 03:00:00|516.81|514.01|516.46|513.66|516.98|514.18|516.11|513.31|0
1657854300000|2022-07-15 03:05:00|516.55|513.75|517.85|515.05|517.85|515.05|516.46|513.66|0
1657854600000|2022-07-15 03:10:00|517.77|514.97|518.11|515.31|518.19|515.39|516.81|514.01|0
1657854900000|2022-07-15 03:15:00|518.02|515.22|520.11|517.31|520.11|517.31|517.33|514.53|0
1657855200000|2022-07-15 03:20:00|520.37|517.57|518.71|515.91|520.98|518.18|518.37|515.57|0
1657855500000|2022-07-15 03:25:00|518.8|516|518.98|516.18|518.98|516.18|517.32|514.52|0
1657855800000|2022-07-15 03:30:00|518.89|516.09|516.97|514.17|519.06|516.26|516.97|514.17|0
1657856100000|2022-07-15 03:35:00|516.62|513.82|516.8|514|517.84|515.04|516.62|513.82|0
1657856400000|2022-07-15 03:40:00|516.97|514.17|516.71|513.91|517.14|514.34|516.45|513.65|0
1657856700000|2022-07-15 03:45:00|516.54|513.74|517.14|514.34|518.01|515.21|516.27|513.47|0
1657857000000|2022-07-15 03:50:00|517.06|514.26|516.44|513.64|517.66|514.86|515.92|513.12|0
1657857300000|2022-07-15 03:55:00|516.62|513.82|516.27|513.47|516.79|513.99|515.92|513.12|0
1657857600000|2022-07-15 04:00:00|516.1|513.3|518.18|515.38|518.18|515.38|516.01|513.21|0
1657857900000|2022-07-15 04:05:00|518.1|515.3|518.09|515.29|518.79|515.99|517.66|514.86|0
1657858200000|2022-07-15 04:10:00|518.35|515.55|517.65|514.85|518.35|515.55|517.31|514.51|0
1657858500000|2022-07-15 04:15:00|517.83|515.03|517.65|514.85|518.17|515.37|517.48|514.68|0
1657858800000|2022-07-15 04:20:00|517.48|514.68|518|515.2|518.35|515.55|517.48|514.68|0
1657859100000|2022-07-15 04:25:00|518.09|515.29|518.17|515.37|518.35|515.55|517.65|514.85|0
1657859400000|2022-07-15 04:30:00|518.09|515.29|517.82|515.02|518.17|515.37|517.39|514.59|0
1657859700000|2022-07-15 04:35:00|517.74|514.94|517.82|515.02|518.69|515.89|517.65|514.85|0
1657860000000|2022-07-15 04:40:00|517.91|515.11|518.51|515.71|518.86|516.06|517.65|514.85|0
1657860300000|2022-07-15 04:45:00|518.6|515.8|519.03|516.23|519.03|516.23|518.17|515.37|0
1657860600000|2022-07-15 04:50:00|519.21|516.41|518.69|515.89|519.73|516.93|518.51|515.71|0
1657860900000|2022-07-15 04:55:00|518.86|516.06|519.12|516.32|519.38|516.58|518.51|515.71|0
1657861200000|2022-07-15 05:00:00|519.03|516.23|520.51|517.71|520.6|517.8|518.34|515.54|0
1657861500000|2022-07-15 05:05:00|520.42|517.62|520.77|517.97|520.95|518.15|520.07|517.27|0
1657861800000|2022-07-15 05:10:00|520.95|518.15|521.38|518.58|521.64|518.84|520.42|517.62|0
1657862100000|2022-07-15 05:15:00|521.29|518.49|521.91|519.11|522.34|519.54|521.29|518.49|0
1657862400000|2022-07-15 05:20:00|521.82|519.02|522.51|519.71|522.78|519.98|521.29|518.49|0
1657862700000|2022-07-15 05:25:00|522.69|519.89|523.04|520.24|523.04|520.24|522.08|519.28|0
1657863000000|2022-07-15 05:30:00|523.3|520.5|524.96|522.16|525.14|522.34|522.86|520.06|0
1657863300000|2022-07-15 05:35:00|525.14|522.34|525.31|522.51|525.31|522.51|524.18|521.38|0
1657863600000|2022-07-15 05:40:00|525.4|522.6|524.96|522.16|526.01|523.21|524.78|521.98|0
1657863900000|2022-07-15 05:45:00|525.13|522.33|522.33|519.53|525.13|522.33|522.33|519.53|0
1657864200000|2022-07-15 05:50:00|522.51|519.71|523.03|520.23|523.03|520.23|521.46|518.66|0
1657864500000|2022-07-15 05:55:00|523.2|520.4|522.15|519.35|523.55|520.75|521.37|518.57|0
1657864800000|2022-07-15 06:00:00|522.5|519.7|522.15|519.35|523.03|520.23|521.28|518.48|0
1657865100000|2022-07-15 06:05:00|522.33|519.53|525.37|522.57|527.99|525.19|521.63|518.83|0
1657865400000|2022-07-15 06:10:00|525.72|522.92|523.8|521|526.33|523.53|523.8|521|0
1657865700000|2022-07-15 06:15:00|523.97|521.17|524.32|521.52|525.02|522.22|523.54|520.74|0
1657866000000|2022-07-15 06:20:00|524.15|521.35|526.24|523.44|526.94|524.14|523.97|521.17|0
1657866300000|2022-07-15 06:25:00|526.41|523.61|526.93|524.13|527.98|525.18|525.98|523.18|0
1657866600000|2022-07-15 06:30:00|527.11|524.31|528.42|525.62|528.68|525.88|525.89|523.09|0
1657866900000|2022-07-15 06:35:00|528.33|525.53|531.93|529.13|532.01|529.21|528.16|525.36|0
1657867200000|2022-07-15 06:40:00|532.01|529.21|531.93|529.13|533.07|530.27|531.22|528.42|0
1657867500000|2022-07-15 06:45:00|531.48|528.68|531.75|528.95|532.19|529.39|530.43|527.63|0
1657867800000|2022-07-15 06:50:00|531.66|528.86|531.83|529.03|532.01|529.21|530.96|528.16|0
1657868100000|2022-07-15 06:55:00|532.01|529.21|533.24|530.44|533.24|530.44|531.57|528.77|0
1657868400000|2022-07-15 07:00:00|533.59|530.79|533.76|530.96|535.35|532.55|532.01|529.21|0
1657868700000|2022-07-15 07:05:00|532.95|530.55|535.68|533.28|538.51|536.11|532.95|530.55|0
1657869000000|2022-07-15 07:10:00|535.5|533.1|533.38|530.98|536.12|533.72|533.03|530.63|0
1657869300000|2022-07-15 07:15:00|533.74|531.34|528.47|526.07|533.91|531.51|528.47|526.07|0
1657869600000|2022-07-15 07:20:00|528.03|525.63|527.59|525.19|529.52|527.12|526.72|524.32|0
1657869900000|2022-07-15 07:25:00|527.16|524.76|526.98|524.58|527.51|525.11|524.89|522.49|0
1657870200000|2022-07-15 07:30:00|526.81|524.41|527.94|525.54|528.55|526.15|525.49|523.09|0
1657870500000|2022-07-15 07:35:00|528.11|525.71|525.75|523.35|528.29|525.89|524.97|522.57|0
1657870800000|2022-07-15 07:40:00|526.19|523.79|527.68|525.28|528.28|525.88|525.93|523.53|0
1657871100000|2022-07-15 07:45:00|527.76|525.36|529.07|526.67|529.16|526.76|526.88|524.48|0
1657871400000|2022-07-15 07:50:00|529.16|526.76|530.12|527.72|530.83|528.43|528.81|526.41|0
1657871700000|2022-07-15 07:55:00|530.3|527.9|528.63|526.23|530.3|527.9|527.58|525.18|0
1657872000000|2022-07-15 08:00:00|528.45|526.05|532.4|530|532.49|530.09|528.1|525.7|0
1657872300000|2022-07-15 08:05:00|531.79|529.39|530.38|527.98|532.14|529.74|529.85|527.45|0
1657872600000|2022-07-15 08:10:00|530.73|528.33|530.63|528.23|531.34|528.94|529.32|526.92|0
1657872900000|2022-07-15 08:15:00|530.46|528.06|530.98|528.58|531.96|529.56|529.93|527.53|0
1657873200000|2022-07-15 08:20:00|530.72|528.32|528.97|526.57|531.86|529.46|528.7|526.3|0
1657873500000|2022-07-15 08:25:00|529.14|526.74|527.47|525.07|529.23|526.83|527.47|525.07|0
1657873800000|2022-07-15 08:30:00|527.12|524.72|527.56|525.16|528.17|525.77|526.25|523.85|0
1657874100000|2022-07-15 08:35:00|527.74|525.34|527.12|524.72|527.82|525.42|526.24|523.84|0
1657874400000|2022-07-15 08:40:00|526.94|524.54|523.1|520.7|527.03|524.63|522.75|520.35|0
1657874700000|2022-07-15 08:45:00|522.93|520.53|520.66|518.26|523.89|521.49|520.49|518.09|0
1657875000000|2022-07-15 08:50:00|520.58|518.18|519.97|517.57|521.01|518.61|518.58|516.18|0
1657875300000|2022-07-15 08:55:00|519.96|517.56|522.75|520.35|522.84|520.44|519.62|517.22|0
1657875600000|2022-07-15 09:00:00|522.84|520.44|521.53|519.13|522.84|520.44|521|518.6|0
1657875900000|2022-07-15 09:05:00|521.35|518.95|519.79|517.39|521.35|518.95|519.44|517.04|0
1657876200000|2022-07-15 09:10:00|519.53|517.13|519.96|517.56|520.13|517.73|518.4|516|0
1657876500000|2022-07-15 09:15:00|519.61|517.21|521.17|518.77|521.44|519.04|519.18|516.78|0
1657876800000|2022-07-15 09:20:00|521.52|519.12|523.61|521.21|523.78|521.38|521.17|518.77|0
1657877100000|2022-07-15 09:25:00|523.7|521.3|522.56|520.16|523.78|521.38|521.96|519.56|0
1657877400000|2022-07-15 09:30:00|522.74|520.34|520.82|518.42|522.91|520.51|520.74|518.34|0
1657877700000|2022-07-15 09:35:00|520.74|518.34|521.08|518.68|522.91|520.51|520.74|518.34|0
1657878000000|2022-07-15 09:40:00|520.99|518.59|522.21|519.81|522.65|520.25|520.99|518.59|0
1657878300000|2022-07-15 09:45:00|521.95|519.55|524.3|521.9|524.3|521.9|521.86|519.46|0
1657878600000|2022-07-15 09:50:00|524.13|521.73|525.52|523.12|525.7|523.3|523.95|521.55|0
1657878900000|2022-07-15 09:55:00|525.7|523.3|523.95|521.55|525.7|523.3|522.73|520.33|0
1657879200000|2022-07-15 10:00:00|524.3|521.9|524.47|522.07|526.22|523.82|523.95|521.55|0
1657879500000|2022-07-15 10:05:00|524.64|522.24|524.82|522.42|525.87|523.47|524.29|521.89|0
1657879800000|2022-07-15 10:10:00|525.34|522.94|524.82|522.42|525.52|523.12|524.29|521.89|0
1657880100000|2022-07-15 10:15:00|524.99|522.59|525.34|522.94|525.51|523.11|524.29|521.89|0
1657880400000|2022-07-15 10:20:00|525.51|523.11|523.24|520.84|525.69|523.29|521.68|519.28|0
1657880700000|2022-07-15 10:25:00|523.33|520.93|522.02|519.62|523.68|521.28|521.67|519.27|0
1657881000000|2022-07-15 10:30:00|522.11|519.71|523.76|521.36|523.76|521.36|521.5|519.1|0
1657881300000|2022-07-15 10:35:00|523.68|521.28|523.24|520.84|524.46|522.06|523.24|520.84|0
1657881600000|2022-07-15 10:40:00|523.15|520.75|523.06|520.66|523.93|521.53|522.89|520.49|0
1657881900000|2022-07-15 10:45:00|523.33|520.93|521.41|519.01|523.5|521.1|521.32|518.92|0
1657882200000|2022-07-15 10:50:00|521.67|519.27|522.01|519.61|522.63|520.23|521.32|518.92|0
1657882500000|2022-07-15 10:55:00|521.93|519.53|522.36|519.96|523.06|520.66|521.66|519.26|0
1657882800000|2022-07-15 11:00:00|522.1|519.7|520.71|518.31|522.53|520.13|520.1|517.7|0
1657883100000|2022-07-15 11:05:00|520.79|518.39|520.79|518.39|521.49|519.09|519.84|517.44|0
1657883400000|2022-07-15 11:10:00|520.96|518.56|519.23|516.83|521.49|519.09|518.88|516.48|0
1657883700000|2022-07-15 11:15:00|519.4|517|520.44|518.04|520.44|518.04|519.4|517|0
1657884000000|2022-07-15 11:20:00|520.36|517.96|518.7|516.3|520.61|518.21|518.01|515.61|0
1657884300000|2022-07-15 11:25:00|518.62|516.22|519.05|516.65|519.22|516.82|517.66|515.26|0
1657884600000|2022-07-15 11:30:00|518.96|516.56|518.01|515.61|519.05|516.65|517.83|515.43|0
1657884900000|2022-07-15 11:35:00|518.18|515.78|519.56|517.16|519.74|517.34|517.83|515.43|0
1657885200000|2022-07-15 11:40:00|519.48|517.08|521.65|519.25|521.82|519.42|519.39|516.99|0
1657885500000|2022-07-15 11:45:00|521.82|519.42|520.08|517.68|522|519.6|520.08|517.68|0
1657885800000|2022-07-15 11:50:00|520.26|517.86|521.12|518.72|521.47|519.07|520.26|517.86|0
1657886100000|2022-07-15 11:55:00|521.3|518.9|523.56|521.16|523.56|521.16|520.95|518.55|0
1657886400000|2022-07-15 12:00:00|523.39|520.99|523.21|520.81|523.48|521.08|521.64|519.24|0
1657886700000|2022-07-15 12:05:00|523.56|521.16|523.56|521.16|524.26|521.86|522.69|520.29|0
1657887000000|2022-07-15 12:10:00|523.38|520.98|523.56|521.16|524.78|522.38|523.38|520.98|0
1657887300000|2022-07-15 12:15:00|523.73|521.33|525.82|523.42|526.52|524.12|523.38|520.98|0
1657887600000|2022-07-15 12:20:00|526.17|523.77|526.96|524.56|528.27|525.87|526|523.6|0
1657887900000|2022-07-15 12:25:00|526.87|524.47|524.83|522.43|526.87|524.47|522.45|520.05|0
1657888200000|2022-07-15 12:30:00|525.71|523.31|527.19|524.79|532.82|530.42|523.08|520.68|0
1657888500000|2022-07-15 12:35:00|527.54|525.14|516.55|514.15|528.24|525.84|516.55|514.15|0
1657888800000|2022-07-15 12:40:00|516.38|513.98|516.03|513.63|518.46|516.06|515.52|513.12|0
1657889100000|2022-07-15 12:45:00|515.69|513.29|505.7|503.3|516.21|513.81|505.02|502.62|0
1657889400000|2022-07-15 12:50:00|506.04|503.64|502.8|500.4|506.22|503.82|501.09|498.69|0
1657889700000|2022-07-15 12:55:00|502.97|500.57|503.37|500.97|504.23|501.83|501.43|499.03|0
1657890000000|2022-07-15 13:00:00|503.55|501.15|500.95|498.55|503.89|501.49|499.79|497.39|0
1657890300000|2022-07-15 13:05:00|500.78|498.38|497.55|495.15|501.12|498.72|496.03|493.63|0
1657890600000|2022-07-15 13:10:00|497.72|495.32|500.7|498.3|501.46|499.06|497.72|495.32|0
1657890900000|2022-07-15 13:15:00|500.78|498.38|501.37|498.97|502.65|500.25|500.61|498.21|0
1657891200000|2022-07-15 13:20:00|501.29|498.89|500.77|498.37|502.99|500.59|500.6|498.2|0
1657891500000|2022-07-15 13:25:00|500.26|497.86|494.84|492.44|500.26|497.86|493.99|491.59|0
1657891800000|2022-07-15 13:30:00|494.5|492.1|494.56|492.16|494.75|492.35|490.45|488.05|0
1657892100000|2022-07-15 13:35:00|493.2|490.8|499.25|496.85|500.44|498.04|492.11|489.71|0
1657892400000|2022-07-15 13:40:00|498.57|496.17|499.08|496.68|501.97|499.57|498.23|495.83|0
1657892700000|2022-07-15 13:45:00|498.57|496.17|503.73|501.33|505.55|503.15|498.57|496.17|0
1657893000000|2022-07-15 13:50:00|504.07|501.67|508.84|506.44|509.87|507.47|503.39|500.99|0
1657893300000|2022-07-15 13:55:00|509.53|507.13|503.47|501.07|510.56|508.16|502.7|500.3|0
1657893600000|2022-07-15 14:00:00|498.21|495.81|494.75|492.35|498.46|496.06|487.71|485.31|0
1657893900000|2022-07-15 14:05:00|495.09|492.69|496.1|493.7|500.15|497.75|492.9|490.5|0
1657894200000|2022-07-15 14:10:00|495.93|493.53|494.91|492.51|497.95|495.55|492.56|490.16|0
1657894500000|2022-07-15 14:15:00|494.58|492.18|493.57|491.17|496.77|494.37|492.56|490.16|0
1657894800000|2022-07-15 14:20:00|493.23|490.83|491.38|488.98|500.15|497.75|490.88|488.48|0
1657895100000|2022-07-15 14:25:00|490.88|488.48|485.53|483.13|492.98|490.58|485.03|482.63|0
1657895400000|2022-07-15 14:30:00|485.37|482.97|484.34|481.94|488.33|485.93|483.34|480.94|0
1657895700000|2022-07-15 14:35:00|484.01|481.61|487.35|484.95|487.69|485.29|483.17|480.77|0
1657896000000|2022-07-15 14:40:00|486.85|484.45|489.87|487.47|489.87|487.47|486.01|483.61|0
1657896300000|2022-07-15 14:45:00|490.04|487.64|489.36|486.96|492.56|490.16|488.52|486.12|0
1657896600000|2022-07-15 14:50:00|489.53|487.13|489.7|487.3|491.21|488.81|488.69|486.29|0
1657896900000|2022-07-15 14:55:00|490.2|487.8|487.01|484.61|490.71|488.31|486.17|483.77|0
1657897200000|2022-07-15 15:00:00|487.18|484.78|485.17|482.77|487.77|485.37|484.5|482.1|0
1657897500000|2022-07-15 15:05:00|484.83|482.43|481.5|479.1|486.17|483.77|480.66|478.26|0
1657897800000|2022-07-15 15:10:00|481|478.6|481.33|478.93|483.66|481.26|481|478.6|0
1657898100000|2022-07-15 15:15:00|480.99|478.59|481.82|479.42|482.32|479.92|479.5|477.1|0
1657898400000|2022-07-15 15:20:00|481.66|479.26|480.66|478.26|481.66|479.26|479.5|477.1|0
1657898700000|2022-07-15 15:25:00|480.49|478.09|483.15|480.75|483.32|480.92|480.33|477.93|0
1657899000000|2022-07-15 15:30:00|483.32|480.92|483.65|481.25|485.48|483.08|481.32|478.92|0
1657899300000|2022-07-15 15:35:00|483.74|481.34|481.82|479.42|484.48|482.08|481.16|478.76|0
1657899600000|2022-07-15 15:40:00|482.15|479.75|482.48|480.08|483.81|481.41|481.49|479.09|0
1657899900000|2022-07-15 15:45:00|482.32|479.92|481.56|479.16|483.65|481.25|480.49|478.09|0
1657900200000|2022-07-15 15:50:00|482.06|479.66|484.06|481.66|484.06|481.66|482.06|479.66|0
1657900500000|2022-07-15 15:55:00|484.56|482.16|485.23|482.83|485.73|483.33|483.39|480.99|0
1657900800000|2022-07-15 16:00:00|485.56|483.16|484.39|481.99|486.9|484.5|483.72|481.32|0
1657901100000|2022-07-15 16:05:00|484.56|482.16|488.07|485.67|488.57|486.17|484.56|482.16|0
1657901400000|2022-07-15 16:10:00|488.23|485.83|487.9|485.5|489.74|487.34|486.89|484.49|0
1657901700000|2022-07-15 16:15:00|488.23|485.83|485.89|483.49|488.9|486.5|485.89|483.49|0
1657902000000|2022-07-15 16:20:00|486.05|483.65|486.65|484.25|486.89|484.49|484.97|482.57|0
1657902300000|2022-07-15 16:25:00|486.81|484.41|486.31|483.91|487.4|485|485.47|483.07|0
1657902600000|2022-07-15 16:30:00|486.4|484|488.32|485.92|489.66|487.26|485.64|483.24|0
1657902900000|2022-07-15 16:35:00|488.66|486.26|488.15|485.75|489.33|486.93|487.48|485.08|0
1657903200000|2022-07-15 16:40:00|488.32|485.92|487.14|484.74|490.17|487.77|486.64|484.24|0
1657903500000|2022-07-15 16:45:00|487.4|485|485.63|483.23|487.48|485.08|485.13|482.73|0
1657903800000|2022-07-15 16:50:00|485.47|483.07|487.31|484.91|487.98|485.58|485.13|482.73|0
1657904100000|2022-07-15 16:55:00|487.23|484.83|485.48|483.08|487.81|485.41|485.31|482.91|0
1657904400000|2022-07-15 17:00:00|485.31|482.91|483.8|481.4|485.48|483.08|483.8|481.4|0
1657904700000|2022-07-15 17:05:00|483.64|481.24|482.46|480.06|484.14|481.74|482.3|479.9|0
1657905000000|2022-07-15 17:10:00|482.63|480.23|482.46|480.06|483.13|480.73|481.96|479.56|0
1657905300000|2022-07-15 17:15:00|482.96|480.56|482.79|480.39|483.97|481.57|482.46|480.06|0
1657905600000|2022-07-15 17:20:00|482.63|480.23|482.46|480.06|483.8|481.4|482.29|479.89|0
1657905900000|2022-07-15 17:25:00|482.29|479.89|479.79|477.39|482.62|480.22|479.79|477.39|0
1657906200000|2022-07-15 17:30:00|479.95|477.55|479.45|477.05|480.79|478.39|478.95|476.55|0
1657906500000|2022-07-15 17:35:00|479.62|477.22|478.95|476.55|480.28|477.88|478.95|476.55|0
1657906800000|2022-07-15 17:40:00|478.78|476.38|480.28|477.88|480.61|478.21|478.78|476.38|0
1657907100000|2022-07-15 17:45:00|480.45|478.05|481.28|478.88|481.28|478.88|479.78|477.38|0
1657907400000|2022-07-15 17:50:00|481.45|479.05|483.79|481.39|483.79|481.39|480.61|478.21|0
1657907700000|2022-07-15 17:55:00|484.04|481.64|482.61|480.21|484.29|481.89|482.28|479.88|0
1657908000000|2022-07-15 18:00:00|482.45|480.05|484.96|482.56|485.63|483.23|482.11|479.71|0
1657908300000|2022-07-15 18:05:00|484.79|482.39|483.45|481.05|485.12|482.72|483.45|481.05|0
1657908600000|2022-07-15 18:10:00|483.11|480.71|482.11|479.71|484.37|481.97|482.11|479.71|0
1657908900000|2022-07-15 18:15:00|481.94|479.54|481.27|478.87|482.61|480.21|481.1|478.7|0
1657909200000|2022-07-15 18:20:00|481.1|478.7|482.86|480.46|484.28|481.88|481.1|478.7|0
1657909500000|2022-07-15 18:25:00|482.77|480.37|482.02|479.62|484.61|482.21|481.93|479.53|0
1657909800000|2022-07-15 18:30:00|481.93|479.53|482.27|479.87|482.94|480.54|481.43|479.03|0
1657910100000|2022-07-15 18:35:00|482.43|480.03|482.6|480.2|483.1|480.7|482.1|479.7|0
1657910400000|2022-07-15 18:40:00|482.43|480.03|480.59|478.19|482.77|480.37|480.59|478.19|0
1657910700000|2022-07-15 18:45:00|480.43|478.03|478.76|476.36|480.43|478.03|478.76|476.36|0
1657911000000|2022-07-15 18:50:00|478.93|476.53|479.76|477.36|480.43|478.03|478.76|476.36|0
1657911300000|2022-07-15 18:55:00|479.84|477.44|481.59|479.19|481.93|479.53|479.68|477.28|0
1657911600000|2022-07-15 19:00:00|482.09|479.69|481.09|478.69|483.43|481.03|481.09|478.69|0
1657911900000|2022-07-15 19:05:00|481.25|478.85|480.25|477.85|481.92|479.52|480.09|477.69|0
1657912200000|2022-07-15 19:10:00|480.42|478.02|481.92|479.52|482.09|479.69|479.75|477.35|0
1657912500000|2022-07-15 19:15:00|481.75|479.35|481.92|479.52|482.25|479.85|480.25|477.85|0
1657912800000|2022-07-15 19:20:00|481.75|479.35|483.09|480.69|483.09|480.69|480.42|478.02|0
1657913100000|2022-07-15 19:25:00|483.59|481.19|482.75|480.35|483.59|481.19|482.08|479.68|0
1657913400000|2022-07-15 19:30:00|482.92|480.52|485.43|483.03|486.27|483.87|482.42|480.02|0
1657913700000|2022-07-15 19:35:00|485.26|482.86|484.76|482.36|486.44|484.04|483.08|480.68|0
1657914000000|2022-07-15 19:40:00|484.92|482.52|481.58|479.18|485.26|482.86|481.58|479.18|0
1657914300000|2022-07-15 19:45:00|481.74|479.34|484.08|481.68|484.25|481.85|481.24|478.84|0
1657914600000|2022-07-15 19:50:00|483.41|481.01|481.74|479.34|486.6|484.2|481.74|479.34|0
1657914900000|2022-07-15 19:55:00|481.41|479.01|476.91|474.51|481.41|479.01|475.91|473.51|0
1657915200000|2022-07-15 20:00:00|477.41|475.01|476.91|474.51|478.74|476.34|476.57|474.17|0
1657915500000|2022-07-15 20:05:00|477.24|474.84|476.74|474.34|477.57|475.17|476.74|474.34|0
1657915800000|2022-07-15 20:10:00|476.57|474.17|477.4|475|477.57|475.17|476.07|473.67|0
1658103300000|2022-07-18 00:15:00|474.08|471.28|474.08|471.28|474.57|471.77|473.91|471.11|0
1658103600000|2022-07-18 00:20:00|474|471.2|473.67|470.87|474.41|471.61|473.58|470.78|0
1658103900000|2022-07-18 00:25:00|473.75|470.95|473.25|470.45|473.91|471.11|473.25|470.45|0
1658104200000|2022-07-18 00:30:00|473.41|470.61|474.4|471.6|474.49|471.69|473.17|470.37|0
1658104500000|2022-07-18 00:35:00|474.32|471.52|476.55|473.75|476.71|473.91|473.74|470.94|0
1658104800000|2022-07-18 00:40:00|476.38|473.58|477.04|474.24|477.54|474.74|475.88|473.08|0
1658105100000|2022-07-18 00:45:00|476.96|474.16|477.04|474.24|477.13|474.33|476.21|473.41|0
1658105400000|2022-07-18 00:50:00|477.21|474.41|477.45|474.65|477.87|475.07|476.87|474.07|0
1658105700000|2022-07-18 00:55:00|477.53|474.73|476.87|474.07|477.62|474.82|476.13|473.33|0
1658106000000|2022-07-18 01:00:00|476.71|473.91|475.55|472.75|476.87|474.07|475.55|472.75|0
1658106300000|2022-07-18 01:05:00|475.71|472.91|475.55|472.75|476.54|473.74|475.38|472.58|0
1658106600000|2022-07-18 01:10:00|475.54|472.74|475.54|472.74|476.7|473.9|475.38|472.58|0
1658106900000|2022-07-18 01:15:00|475.38|472.58|473.23|470.43|475.54|472.74|473.23|470.43|0
1658107200000|2022-07-18 01:20:00|473.4|470.6|472.41|469.61|473.89|471.09|472.17|469.37|0
1658107500000|2022-07-18 01:25:00|472.24|469.44|472.9|470.1|473.07|470.27|471.75|468.95|0
1658107800000|2022-07-18 01:30:00|472.66|469.86|472.57|469.77|473.89|471.09|472.57|469.77|0
1658108100000|2022-07-18 01:35:00|472.73|469.93|475.2|472.4|475.7|472.9|472.4|469.6|0
1658108400000|2022-07-18 01:40:00|475.29|472.49|474.71|471.91|475.46|472.66|474.13|471.33|0
1658108700000|2022-07-18 01:45:00|474.63|471.83|473.55|470.75|475.04|472.24|473.39|470.59|0
1658109000000|2022-07-18 01:50:00|473.64|470.84|472.89|470.09|473.64|470.84|472.56|469.76|0
1658109300000|2022-07-18 01:55:00|473.06|470.26|472.98|470.18|473.47|470.67|472.89|470.09|0
1658109600000|2022-07-18 02:00:00|472.89|470.09|473.3|470.5|473.38|470.58|472.4|469.6|0
1658109900000|2022-07-18 02:05:00|473.38|470.58|473.47|470.67|473.71|470.91|473.14|470.34|0
1658110200000|2022-07-18 02:10:00|473.38|470.58|473.54|470.74|473.87|471.07|472.72|469.92|0
1658110500000|2022-07-18 02:15:00|473.46|470.66|472.88|470.08|473.46|470.66|472.39|469.59|0
1658110800000|2022-07-18 02:20:00|472.72|469.92|473.21|470.41|473.46|470.66|472.39|469.59|0
1658111100000|2022-07-18 02:25:00|473.38|470.58|474.2|471.4|474.36|471.56|472.88|470.08|0
1658111400000|2022-07-18 02:30:00|474.03|471.23|473.13|470.33|474.03|471.23|472.88|470.08|0
1658111700000|2022-07-18 02:35:00|473.04|470.24|472.88|470.08|474.36|471.56|472.05|469.25|0
1658112000000|2022-07-18 02:40:00|473.04|470.24|472.55|469.75|473.29|470.49|472.22|469.42|0
1658112300000|2022-07-18 02:45:00|472.47|469.67|472.54|469.74|473.29|470.49|472.14|469.34|0
1658112600000|2022-07-18 02:50:00|472.21|469.41|472.38|469.58|472.71|469.91|471.88|469.08|0
1658112900000|2022-07-18 02:55:00|472.21|469.41|471.88|469.08|472.3|469.5|471.72|468.92|0
1658113200000|2022-07-18 03:00:00|471.8|469|470.9|468.1|472.05|469.25|470.65|467.85|0
1658113500000|2022-07-18 03:05:00|470.82|468.02|469.42|466.62|470.82|468.02|469.25|466.45|0
1658113800000|2022-07-18 03:10:00|469.25|466.45|469.42|466.62|469.74|466.94|468.27|465.47|0
1658114100000|2022-07-18 03:15:00|469.25|466.45|468.76|465.96|469.25|466.45|468.6|465.8|0
1658114400000|2022-07-18 03:20:00|468.68|465.88|467.94|465.14|469.58|466.78|467.61|464.81|0
1658114700000|2022-07-18 03:25:00|467.86|465.06|467.77|464.97|468.27|465.47|467.37|464.57|0
1658115000000|2022-07-18 03:30:00|467.94|465.14|468.1|465.3|468.75|465.95|467.61|464.81|0
1658115300000|2022-07-18 03:35:00|468.26|465.46|468.02|465.22|469.08|466.28|467.61|464.81|0
1658115600000|2022-07-18 03:40:00|467.93|465.13|468.59|465.79|468.84|466.04|467.53|464.73|0
1658115900000|2022-07-18 03:45:00|468.42|465.62|468.75|465.95|468.75|465.95|468.26|465.46|0
1658116200000|2022-07-18 03:50:00|468.83|466.03|468.34|465.54|469|466.2|468.09|465.29|0
1658116500000|2022-07-18 03:55:00|468.42|465.62|468.42|465.62|468.58|465.78|467.93|465.13|0
1658116800000|2022-07-18 04:00:00|468.34|465.54|467.6|464.8|468.34|465.54|467.44|464.64|0
1658117100000|2022-07-18 04:05:00|467.76|464.96|467.76|464.96|468.01|465.21|467.6|464.8|0
1658117400000|2022-07-18 04:10:00|467.68|464.88|468.25|465.45|468.25|465.45|467.43|464.63|0
1658117700000|2022-07-18 04:15:00|468.41|465.61|468.41|465.61|468.57|465.77|468.25|465.45|0
1658118000000|2022-07-18 04:20:00|468.5|465.7|469.39|466.59|469.39|466.59|468.5|465.7|0
1658118300000|2022-07-18 04:25:00|469.56|466.76|468.98|466.18|470.05|467.25|468.98|466.18|0
1658118600000|2022-07-18 04:30:00|468.9|466.1|469.31|466.51|469.39|466.59|468.9|466.1|0
1658118900000|2022-07-18 04:35:00|469.22|466.42|468.24|465.44|469.22|466.42|468.24|465.44|0
1658119200000|2022-07-18 04:40:00|468.4|465.6|468.24|465.44|468.73|465.93|468.24|465.44|0
1658119500000|2022-07-18 04:45:00|468.07|465.27|468.4|465.6|468.49|465.69|467.91|465.11|0
1658119800000|2022-07-18 04:50:00|468.48|465.68|467.91|465.11|468.48|465.68|467.74|464.94|0
1658120100000|2022-07-18 04:55:00|468.07|465.27|467.17|464.37|468.16|465.36|466.93|464.13|0
1658120400000|2022-07-18 05:00:00|466.93|464.13|468.56|465.76|468.89|466.09|466.85|464.05|0
1658120700000|2022-07-18 05:05:00|468.39|465.59|468.88|466.08|468.89|466.09|468.07|465.27|0
1658121000000|2022-07-18 05:10:00|468.81|466.01|468.56|465.76|469.05|466.25|468.39|465.59|0
1658121300000|2022-07-18 05:15:00|468.48|465.68|469.04|466.24|469.04|466.24|467.9|465.1|0
1658121600000|2022-07-18 05:20:00|469.21|466.41|467.9|465.1|469.21|466.41|467.9|465.1|0
1658121900000|2022-07-18 05:25:00|467.73|464.93|467.24|464.44|468.06|465.26|467.24|464.44|0
1658122200000|2022-07-18 05:30:00|467.33|464.53|466.42|463.62|467.57|464.77|466.42|463.62|0
1658122500000|2022-07-18 05:35:00|466.26|463.46|465.61|462.81|467.07|464.27|464.79|461.99|0
1658122800000|2022-07-18 05:40:00|465.69|462.89|464.95|462.15|466.02|463.22|464.79|461.99|0
1658123100000|2022-07-18 05:45:00|464.79|461.99|464.22|461.42|465.28|462.48|464.14|461.34|0
1658123400000|2022-07-18 05:50:00|464.38|461.58|465.11|462.31|465.11|462.31|464.14|461.34|0
1658123700000|2022-07-18 05:55:00|465.03|462.23|464.46|461.66|465.27|462.47|464.38|461.58|0
1658124000000|2022-07-18 06:00:00|464.3|461.5|465.92|463.12|465.92|463.12|462.67|459.87|0
1658124300000|2022-07-18 06:05:00|466.01|463.21|465.92|463.12|466.09|463.29|464.78|461.98|0
1658124600000|2022-07-18 06:10:00|466.01|463.21|466.74|463.94|466.9|464.1|465.92|463.12|0
1658124900000|2022-07-18 06:15:00|467.23|464.43|466.08|463.28|467.23|464.43|465.59|462.79|0
1658125200000|2022-07-18 06:20:00|465.92|463.12|465.75|462.95|466.9|464.1|465.75|462.95|0
1658125500000|2022-07-18 06:25:00|465.92|463.12|465.91|463.11|467.06|464.26|465.84|463.04|0
1658125800000|2022-07-18 06:30:00|465.75|462.95|465.75|462.95|466.89|464.09|464.94|462.14|0
1658126100000|2022-07-18 06:35:00|465.59|462.79|465.75|462.95|466.07|463.27|464.61|461.81|0
1658126400000|2022-07-18 06:40:00|465.83|463.03|464.12|461.32|465.91|463.11|463.79|460.99|0
1658126700000|2022-07-18 06:45:00|463.95|461.15|463.46|460.66|463.95|461.15|462.65|459.85|0
1658127000000|2022-07-18 06:50:00|463.63|460.83|463.14|460.34|463.95|461.15|462.49|459.69|0
1658127300000|2022-07-18 06:55:00|463.22|460.42|461.84|459.04|463.46|460.66|461.84|459.04|0
1658127600000|2022-07-18 07:00:00|462.97|460.17|465.01|462.21|465.09|462.29|462.16|459.36|0
1658127900000|2022-07-18 07:05:00|465.05|462.65|462.93|460.53|465.05|462.65|461.8|459.4|0
1658128200000|2022-07-18 07:10:00|462.77|460.37|461.63|459.23|463.26|460.86|461.31|458.91|0
1658128500000|2022-07-18 07:15:00|461.72|459.32|459.69|457.29|461.72|459.32|459.2|456.8|0
1658128800000|2022-07-18 07:20:00|460.01|457.61|458.87|456.47|460.66|458.26|458.23|455.83|0
1658129100000|2022-07-18 07:25:00|459.04|456.64|458.87|456.47|460.49|458.09|458.71|456.31|0
1658129400000|2022-07-18 07:30:00|458.71|456.31|456.45|454.05|459.2|456.8|455.97|453.57|0
1658129700000|2022-07-18 07:35:00|456.37|453.97|456.29|453.89|456.61|454.21|455.32|452.92|0
1658130000000|2022-07-18 07:40:00|456.45|454.05|455.8|453.4|456.77|454.37|454.52|452.12|0
1658130300000|2022-07-18 07:45:00|455.96|453.56|456.45|454.05|456.93|454.53|455.32|452.92|0
1658130600000|2022-07-18 07:50:00|456.69|454.29|457.73|455.33|457.9|455.5|456.12|453.72|0
1658130900000|2022-07-18 07:55:00|457.57|455.17|457.33|454.93|458.06|455.66|457.33|454.93|0
1658131200000|2022-07-18 08:00:00|457.41|455.01|457.08|454.68|458.54|456.14|456.76|454.36|0
1658131500000|2022-07-18 08:05:00|456.92|454.52|458.24|455.84|460.91|458.51|456.92|454.52|0
1658131800000|2022-07-18 08:10:00|458.48|456.08|458.08|455.68|459.45|457.05|458|455.6|0
1658132100000|2022-07-18 08:15:00|458.16|455.76|458.56|456.16|458.89|456.49|458|455.6|0
1658132400000|2022-07-18 08:20:00|458.64|456.24|456.39|453.99|458.8|456.4|456.39|453.99|0
1658132700000|2022-07-18 08:25:00|456.23|453.83|453.11|450.71|456.23|453.83|452.55|450.15|0
1658133000000|2022-07-18 08:30:00|453.19|450.79|453.03|450.63|453.98|451.58|452.07|449.67|0
1658133300000|2022-07-18 08:35:00|452.87|450.47|453.27|450.87|454.46|452.06|452.71|450.31|0
1658133600000|2022-07-18 08:40:00|453.34|450.94|453.82|451.42|453.82|451.42|452.38|449.98|0
1658133900000|2022-07-18 08:45:00|453.66|451.26|453.5|451.1|454.3|451.9|453.18|450.78|0
1658134200000|2022-07-18 08:50:00|453.58|451.18|452.62|450.22|453.82|451.42|452.38|449.98|0
1658134500000|2022-07-18 08:55:00|452.7|450.3|451.82|449.42|452.7|450.3|451.26|448.86|0
1658134800000|2022-07-18 09:00:00|451.9|449.5|452.54|450.14|452.7|450.3|451.5|449.1|0
1658135100000|2022-07-18 09:05:00|452.62|450.22|454.29|451.89|454.77|452.37|452.38|449.98|0
1658135400000|2022-07-18 09:10:00|454.45|452.05|453.49|451.09|454.45|452.05|453.49|451.09|0
1658135700000|2022-07-18 09:15:00|453.57|451.17|453.17|450.77|454.45|452.05|453.01|450.61|0
1658136000000|2022-07-18 09:20:00|453.01|450.61|452.13|449.73|453.17|450.77|452.05|449.65|0
1658136300000|2022-07-18 09:25:00|452.21|449.81|454.76|452.36|454.92|452.52|452.21|449.81|0
1658136600000|2022-07-18 09:30:00|454.85|452.45|455.4|453|455.72|453.32|454.28|451.88|0
1658136900000|2022-07-18 09:35:00|455.56|453.16|455.08|452.68|455.72|453.32|454.6|452.2|0
1658137200000|2022-07-18 09:40:00|454.92|452.52|455.24|452.84|456.04|453.64|454.6|452.2|0
1658137500000|2022-07-18 09:45:00|455.48|453.08|456.6|454.2|456.6|454.2|455.24|452.84|0
1658137800000|2022-07-18 09:50:00|456.68|454.28|457|454.6|457.16|454.76|456.44|454.04|0
1658138100000|2022-07-18 09:55:00|456.84|454.44|455.87|453.47|456.84|454.44|455.87|453.47|0
1658138400000|2022-07-18 10:00:00|456.03|453.63|457|454.6|457|454.6|455.71|453.31|0
1658138700000|2022-07-18 10:05:00|456.84|454.44|455.71|453.31|456.84|454.44|455.55|453.15|0
1658139000000|2022-07-18 10:10:00|455.63|453.23|453.95|451.55|455.87|453.47|453.95|451.55|0
1658139300000|2022-07-18 10:15:00|454.11|451.71|454.67|452.27|455.31|452.91|454.11|451.71|0
1658139600000|2022-07-18 10:20:00|454.59|452.19|454.1|451.7|454.75|452.35|453.95|451.55|0
1658139900000|2022-07-18 10:25:00|454.26|451.86|454.74|452.34|454.9|452.5|453.94|451.54|0
1658140200000|2022-07-18 10:30:00|454.67|452.27|454.58|452.18|454.74|452.34|454.42|452.02|0
1658140500000|2022-07-18 10:35:00|454.74|452.34|455.7|453.3|456.34|453.94|454.74|452.34|0
1658140800000|2022-07-18 10:40:00|455.78|453.38|456.02|453.62|456.5|454.1|455.38|452.98|0
1658141100000|2022-07-18 10:45:00|456.18|453.78|455.7|453.3|456.82|454.42|455.7|453.3|0
1658141400000|2022-07-18 10:50:00|455.54|453.14|456.82|454.42|456.82|454.42|455.54|453.14|0
1658141700000|2022-07-18 10:55:00|456.98|454.58|456.33|453.93|456.98|454.58|455.69|453.29|0
1658142000000|2022-07-18 11:00:00|456.49|454.09|456.49|454.09|457.94|455.54|456.49|454.09|0
1658142300000|2022-07-18 11:05:00|456.33|453.93|453.77|451.37|456.49|454.09|453.77|451.37|0
1658142600000|2022-07-18 11:10:00|453.93|451.53|454.89|452.49|454.89|452.49|453.61|451.21|0
1658142900000|2022-07-18 11:15:00|455.05|452.65|454.17|451.77|455.05|452.65|453.77|451.37|0
1658143200000|2022-07-18 11:20:00|454.08|451.68|452.49|450.09|454.24|451.84|452.17|449.77|0
1658143500000|2022-07-18 11:25:00|452.65|450.25|453.28|450.88|454.24|451.84|452.65|450.25|0
1658143800000|2022-07-18 11:30:00|453.44|451.04|453.6|451.2|453.76|451.36|452.8|450.4|0
1658144100000|2022-07-18 11:35:00|453.44|451.04|454.56|452.16|454.72|452.32|453.44|451.04|0
1658144400000|2022-07-18 11:40:00|454.72|452.32|455.04|452.64|455.36|452.96|454.56|452.16|0
1658144700000|2022-07-18 11:45:00|455.2|452.8|454.23|451.83|455.2|452.8|454.08|451.68|0
1658145000000|2022-07-18 11:50:00|454.32|451.92|455.03|452.63|455.19|452.79|453.75|451.35|0
1658145300000|2022-07-18 11:55:00|455.12|452.72|455.51|453.11|455.99|453.59|454.71|452.31|0
1658145600000|2022-07-18 12:00:00|455.35|452.95|455.51|453.11|455.83|453.43|453.91|451.51|0
1658145900000|2022-07-18 12:05:00|455.43|453.03|455.19|452.79|455.51|453.11|454.23|451.83|0
1658146200000|2022-07-18 12:10:00|455.27|452.87|455.75|453.35|456.15|453.75|454.71|452.31|0
1658146500000|2022-07-18 12:15:00|455.83|453.43|459.52|457.12|459.68|457.28|455.83|453.43|0
1658146800000|2022-07-18 12:20:00|459.36|456.96|460.65|458.25|461.62|459.22|458.88|456.48|0
1658147100000|2022-07-18 12:25:00|460.81|458.41|463.07|460.67|463.56|461.16|460.65|458.25|0
1658147400000|2022-07-18 12:30:00|463.32|460.92|460.81|458.41|463.56|461.16|460.73|458.33|0
1658147700000|2022-07-18 12:35:00|460.97|458.57|461.52|459.12|462.51|460.11|459.87|457.47|0
1658148000000|2022-07-18 12:40:00|461.76|459.36|460.79|458.39|462.25|459.85|460.79|458.39|0
1658148300000|2022-07-18 12:45:00|460.95|458.55|462.24|459.84|463.21|460.81|460.47|458.07|0
1658148600000|2022-07-18 12:50:00|462.08|459.68|462.24|459.84|462.73|460.33|461.52|459.12|0
1658148900000|2022-07-18 12:55:00|462.4|460|459.49|457.09|462.56|460.16|459.17|456.77|0
1658149200000|2022-07-18 13:00:00|459.66|457.26|460.78|458.38|460.94|458.54|459.66|457.26|0
1658149500000|2022-07-18 13:05:00|460.62|458.22|460.22|457.82|460.94|458.54|459.65|457.25|0
1658149800000|2022-07-18 13:10:00|460.14|457.74|461.1|458.7|461.91|459.51|459.97|457.57|0
1658150100000|2022-07-18 13:15:00|460.94|458.54|459.97|457.57|461.43|459.03|459.49|457.09|0
1658150400000|2022-07-18 13:20:00|460.13|457.73|459.97|457.57|461.26|458.86|459.49|457.09|0
1658150700000|2022-07-18 13:25:00|460.13|457.73|458.84|456.44|460.29|457.89|457.87|455.47|0
1658151000000|2022-07-18 13:30:00|458.36|455.96|457.45|455.05|460.61|458.21|452.59|450.19|0
1658151300000|2022-07-18 13:35:00|458.58|456.18|459.22|456.82|460.03|457.63|456|453.6|0
1658151600000|2022-07-18 13:40:00|459.54|457.14|457.21|454.81|462.45|460.05|456.98|454.58|0
1658151900000|2022-07-18 13:45:00|456.89|454.49|456.09|453.69|459.14|456.74|454.97|452.57|0
1658152200000|2022-07-18 13:50:00|455.93|453.53|456.57|454.17|457.85|455.45|455.45|453.05|0
1658152500000|2022-07-18 13:55:00|456.41|454.01|458.65|456.25|459.14|456.74|454.33|451.93|0
1658152800000|2022-07-18 14:00:00|458.97|456.57|459.45|457.05|461.07|458.67|456.89|454.49|0
1658153100000|2022-07-18 14:05:00|459.29|456.89|461.39|458.99|462.52|460.12|459.29|456.89|0
1658153400000|2022-07-18 14:10:00|461.06|458.66|462.23|459.83|466.24|463.84|460.74|458.34|0
1658153700000|2022-07-18 14:15:00|461.91|459.51|461.58|459.18|463.53|461.13|460.29|457.89|0
1658154000000|2022-07-18 14:20:00|461.91|459.51|460.94|458.54|461.91|459.51|459.97|457.57|0
1658154300000|2022-07-18 14:25:00|461.1|458.7|461.91|459.51|463.04|460.64|460.94|458.54|0
1658154600000|2022-07-18 14:30:00|461.74|459.34|459.32|456.92|461.9|459.5|458.67|456.27|0
1658154900000|2022-07-18 14:35:00|459.16|456.76|461.4|459|462.85|460.45|458.67|456.27|0
1658155200000|2022-07-18 14:40:00|461.23|458.83|461.88|459.48|462.53|460.13|460.1|457.7|0
1658155500000|2022-07-18 14:45:00|461.72|459.32|463.66|461.26|465.12|462.72|461.72|459.32|0
1658155800000|2022-07-18 14:50:00|463.82|461.42|462.52|460.12|464.47|462.07|462.36|459.96|0
1658156100000|2022-07-18 14:55:00|462.68|460.28|460.63|458.23|463.17|460.77|459.66|457.26|0
1658156400000|2022-07-18 15:00:00|460.47|458.07|461.6|459.2|462.73|460.33|459.82|457.42|0
1658156700000|2022-07-18 15:05:00|461.44|459.04|462.89|460.49|463.54|461.14|460.47|458.07|0
1658157000000|2022-07-18 15:10:00|462.73|460.33|462.73|460.33|463.87|461.47|462.41|460.01|0
1658157300000|2022-07-18 15:15:00|462.89|460.49|463.22|460.82|464.51|462.11|462.24|459.84|0
1658157600000|2022-07-18 15:20:00|463.05|460.65|462.24|459.84|463.7|461.3|461.92|459.52|0
1658157900000|2022-07-18 15:25:00|462.08|459.68|462.56|460.16|463.05|460.65|461.43|459.03|0
1658158200000|2022-07-18 15:30:00|462.4|460|461.59|459.19|463.7|461.3|460.46|458.06|0
1658158500000|2022-07-18 15:35:00|461.75|459.35|459.97|457.57|461.91|459.51|459.81|457.41|0
1658158800000|2022-07-18 15:40:00|460.13|457.73|457.71|455.31|460.13|457.73|457.71|455.31|0
1658159100000|2022-07-18 15:45:00|457.55|455.15|459.81|457.41|460.13|457.73|457.39|454.99|0
1658159400000|2022-07-18 15:50:00|459.97|457.57|458.67|456.27|460.45|458.05|458.35|455.95|0
1658159700000|2022-07-18 15:55:00|459|456.6|457.87|455.47|459|456.6|457.22|454.82|0
1658160000000|2022-07-18 16:00:00|457.55|455.15|458.99|456.59|459.16|456.76|457.55|455.15|0
1658160300000|2022-07-18 16:05:00|459.16|456.76|459.8|457.4|460.61|458.21|457.87|455.47|0
1658160600000|2022-07-18 16:10:00|459.96|457.56|458.51|456.11|460.12|457.72|458.02|455.62|0
1658160900000|2022-07-18 16:15:00|458.67|456.27|460.44|458.04|460.93|458.53|458.34|455.94|0
1658161200000|2022-07-18 16:20:00|460.28|457.88|459.55|457.15|460.76|458.36|459.31|456.91|0
1658161500000|2022-07-18 16:25:00|459.63|457.23|460.92|458.52|461.25|458.85|459.63|457.23|0
1658161800000|2022-07-18 16:30:00|461.08|458.68|461.08|458.68|461.25|458.85|460.11|457.71|0
1658162100000|2022-07-18 16:35:00|461.24|458.84|459.79|457.39|461.24|458.84|459.47|457.07|0
1658162400000|2022-07-18 16:40:00|459.95|457.55|460.43|458.03|460.43|458.03|459.46|457.06|0
1658162700000|2022-07-18 16:45:00|460.59|458.19|462.05|459.65|462.37|459.97|460.27|457.87|0
1658163000000|2022-07-18 16:50:00|462.21|459.81|464.48|462.08|464.48|462.08|461.89|459.49|0
1658163300000|2022-07-18 16:55:00|464.64|462.24|466.93|464.53|467.58|465.18|464.48|461.84|0
1658163600000|2022-07-18 17:00:00|466.77|464.37|465.95|463.55|467.09|464.69|465.95|463.55|0
1658163900000|2022-07-18 17:05:00|465.79|463.39|466.6|464.2|466.93|464.53|465.63|463.23|0
1658164200000|2022-07-18 17:10:00|466.76|464.36|466.6|464.2|467.9|465.5|466.28|463.88|0
1658164500000|2022-07-18 17:15:00|466.76|464.36|470.02|467.62|470.02|467.62|466.6|464.2|0
1658164800000|2022-07-18 17:20:00|470.18|467.78|469.04|466.64|471|468.6|469.04|466.64|0
1658165100000|2022-07-18 17:25:00|468.87|466.47|467.41|465.01|469.2|466.8|467.25|464.85|0
1658165400000|2022-07-18 17:30:00|467.49|465.09|472.79|470.39|472.79|470.39|467.25|464.85|0
1658165700000|2022-07-18 17:35:00|472.95|470.55|474.1|471.7|475.74|473.34|471.81|469.41|0
1658166000000|2022-07-18 17:40:00|474.26|471.86|475.08|472.68|475.74|473.34|473.28|470.88|0
1658166300000|2022-07-18 17:45:00|475.25|472.85|478.37|475.97|478.87|476.47|474.1|471.7|0
1658166600000|2022-07-18 17:50:00|478.54|476.14|477.22|474.82|478.54|476.14|476.39|473.99|0
1658166900000|2022-07-18 17:55:00|477.05|474.65|485.33|482.45|486.49|483.61|477.05|474.65|0
1658167200000|2022-07-18 18:00:00|485.66|482.78|485.26|482.86|487.16|484.68|484.17|481.29|0
1658167500000|2022-07-18 18:05:00|485.09|482.69|485.42|483.02|486.25|483.85|484.43|482.03|0
1658167800000|2022-07-18 18:10:00|485.92|483.52|484.26|481.86|486.91|484.51|484.09|481.69|0
1658168100000|2022-07-18 18:15:00|484.09|481.69|482.1|479.7|484.75|482.35|481.77|479.37|0
1658168400000|2022-07-18 18:20:00|482.43|480.03|484.92|482.52|484.92|482.52|481.11|478.71|0
1658168700000|2022-07-18 18:25:00|484.75|482.35|486.63|484.23|488.57|486.17|484.5|482.1|0
1658169000000|2022-07-18 18:30:00|486.79|484.39|484.96|482.56|487.46|485.06|484.96|482.56|0
1658169300000|2022-07-18 18:35:00|485.12|482.72|483.79|481.39|485.46|483.06|481.96|479.56|0
1658169600000|2022-07-18 18:40:00|483.46|481.06|488.96|486.56|489.3|486.9|483.29|480.89|0
1658169900000|2022-07-18 18:45:00|488.63|486.23|488.29|485.89|489.97|487.57|487.46|485.06|0
1658170200000|2022-07-18 18:50:00|487.96|485.56|490.97|488.57|493.33|490.93|487.96|485.56|0
1658170500000|2022-07-18 18:55:00|491.14|488.74|491.79|489.39|493.66|491.26|490.69|488.29|0
1658170800000|2022-07-18 19:00:00|491.87|489.47|491.36|488.96|493.05|490.65|490.01|487.61|0
1658171100000|2022-07-18 19:05:00|491.53|489.13|487.83|485.43|491.53|489.13|487.16|484.76|0
1658171400000|2022-07-18 19:10:00|487.49|485.09|489.17|486.77|491.36|488.96|487.49|485.09|0
1658171700000|2022-07-18 19:15:00|489.34|486.94|486.82|484.42|489.34|486.94|486.65|484.25|0
1658172000000|2022-07-18 19:20:00|487.15|484.75|489.33|486.93|489.84|487.44|486.15|483.75|0
1658172300000|2022-07-18 19:25:00|489.17|486.77|493.92|491.52|493.92|491.52|488.66|486.26|0
1658172600000|2022-07-18 19:30:00|494.09|491.69|497.48|495.08|498.76|496.36|493.92|491.52|0
1658172900000|2022-07-18 19:35:00|497.65|495.25|502.08|499.68|502.77|500.37|496.13|493.73|0
1658173200000|2022-07-18 19:40:00|501.91|499.51|502.42|500.02|503.45|501.05|500.38|497.98|0
1658173500000|2022-07-18 19:45:00|503.11|500.71|507.22|504.82|507.39|504.99|502.6|500.2|0
1658173800000|2022-07-18 19:50:00|507.05|504.65|499.69|497.29|507.05|504.65|499.52|497.12|0
1658174100000|2022-07-18 19:55:00|499.52|497.12|500.03|497.63|501.57|499.17|497.31|494.91|0
1658174400000|2022-07-18 20:00:00|498.5|496.1|499.18|496.78|500.2|497.8|495.95|493.55|0
1658174700000|2022-07-18 20:05:00|499.35|496.95|496.96|494.56|499.35|496.95|496.45|494.05|0
1658175000000|2022-07-18 20:10:00|496.62|494.22|496.45|494.05|497.13|494.73|495.6|493.2|0
1658175300000|2022-07-18 20:15:00|496.62|494.22|496.31|493.51|497.33|494.53|496.23|493.43|0
1658175600000|2022-07-18 20:20:00|496.48|493.68|496.31|493.51|496.65|493.85|495.63|492.83|0
1658175900000|2022-07-18 20:25:00|496.14|493.34|496.48|493.68|496.65|493.85|495.97|493.17|0
1658176200000|2022-07-18 20:30:00|496.65|493.85|496.48|493.68|496.82|494.02|496.31|493.51|0
1658176500000|2022-07-18 20:35:00|496.56|493.76|496.01|493.21|496.64|493.84|495.67|492.87|0
1658176800000|2022-07-18 20:40:00|495.93|493.13|496.18|493.38|496.35|493.55|495.67|492.87|0
1658177100000|2022-07-18 20:45:00|496.01|493.21|496.52|493.72|496.61|493.81|496.01|493.21|0
1658177400000|2022-07-18 20:50:00|496.35|493.55|495.5|492.7|496.52|493.72|495.5|492.7|0
1658177700000|2022-07-18 20:55:00|495.33|492.53|495.92|493.12|496.34|493.54|495.33|492.53|0
1658178000000|2022-07-18 21:00:00|495.83|493.03|496.06|493.26|496.72|493.92|495.83|493.03|0
1658178300000|2022-07-18 21:05:00|496.05|493.25|495.95|493.15|496.05|493.25|495.82|493.02|0
1658178600000|2022-07-18 21:10:00|495.9|493.1|496.31|493.51|496.31|493.51|495.9|493.1|0
1658178900000|2022-07-18 21:15:00|496.43|493.63|496.94|494.14|496.94|494.14|496.43|493.63|0
1658179200000|2022-07-18 21:20:00|497.06|494.26|495.89|493.09|497.06|494.26|495.69|492.89|0
1658179500000|2022-07-18 21:25:00|495.69|492.89|495.97|493.17|496.08|493.28|495.69|492.89|0
1658179800000|2022-07-18 21:30:00|495.91|493.11|495.84|493.04|495.97|493.17|495.84|493.04|0
1658180100000|2022-07-18 21:35:00|495.96|493.16|496.01|493.21|496.15|493.35|495.96|493.16|0
1658180400000|2022-07-18 21:40:00|496.11|493.31|496.01|493.21|496.11|493.31|496.01|493.21|0
1658180700000|2022-07-18 21:45:00|495.96|493.16|495.81|493.01|496.04|493.24|495.81|493.01|0
1658181000000|2022-07-18 21:50:00|495.76|492.96|495.81|493.01|495.86|493.06|495.74|492.94|0
1658181300000|2022-07-18 21:55:00|495.83|493.03|495.83|493.03|496.03|493.23|495.56|492.76|0
1658181600000|2022-07-18 22:00:00|496.41|493.61|497|494.2|497.17|494.37|495.9|493.1|0
1658181900000|2022-07-18 22:05:00|497.09|494.29|497|494.2|497.51|494.71|497|494.2|0
1658182200000|2022-07-18 22:10:00|496.83|494.03|497.17|494.37|497.34|494.54|495.98|493.18|0
1658182500000|2022-07-18 22:15:00|497.09|494.29|496.66|493.86|498.02|495.22|496.66|493.86|0
1658182800000|2022-07-18 22:20:00|496.32|493.52|495.64|492.84|496.66|493.86|495.13|492.33|0
1658183100000|2022-07-18 22:25:00|495.55|492.75|496.14|493.34|496.31|493.51|495.47|492.67|0
1658183400000|2022-07-18 22:30:00|495.97|493.17|496.14|493.34|496.48|493.68|495.97|493.17|0
1658183700000|2022-07-18 22:35:00|495.97|493.17|493.93|491.13|495.97|493.17|493.6|490.8|0
1658184000000|2022-07-18 22:40:00|493.77|490.97|493.76|490.96|494.27|491.47|493.76|490.96|0
1658184300000|2022-07-18 22:45:00|493.85|491.05|494.27|491.47|494.78|491.98|493.76|490.96|0
1658184600000|2022-07-18 22:50:00|494.19|491.39|494.36|491.56|494.44|491.64|493.93|491.13|0
1658184900000|2022-07-18 22:55:00|494.27|491.47|494.95|492.15|495.12|492.32|494.27|491.47|0
1658185200000|2022-07-18 23:00:00|495.03|492.23|496.13|493.33|496.13|493.33|494.44|491.64|0
1658185500000|2022-07-18 23:05:00|496.3|493.5|496.13|493.33|497.15|494.35|496.13|493.33|0
1658185800000|2022-07-18 23:10:00|495.96|493.16|496.3|493.5|496.64|493.84|495.71|492.91|0
1658186100000|2022-07-18 23:15:00|496.13|493.33|495.62|492.82|496.22|493.42|495.2|492.4|0
1658186400000|2022-07-18 23:20:00|495.54|492.74|495.28|492.48|495.87|493.07|495.28|492.48|0
1658186700000|2022-07-18 23:25:00|495.45|492.65|495.11|492.31|495.45|492.65|494.43|491.63|0
1658187000000|2022-07-18 23:30:00|494.94|492.14|494.26|491.46|495.1|492.3|494.26|491.46|0
1658187300000|2022-07-18 23:35:00|494.42|491.62|492.73|489.93|494.51|491.71|492.56|489.76|0
1658187600000|2022-07-18 23:40:00|492.9|490.1|492.31|489.51|493.91|491.11|492.22|489.42|0
1658187900000|2022-07-18 23:45:00|492.48|489.68|494.25|491.45|494.42|491.62|492.48|489.68|0
1658188200000|2022-07-18 23:50:00|494.42|491.62|492.39|489.59|494.59|491.79|492.22|489.42|0
1658188500000|2022-07-18 23:55:00|492.22|489.42|491.71|488.91|492.31|489.51|491.37|488.57|0
1658188800000|2022-07-19 00:00:00|491.2|488.4|493.74|490.94|494.08|491.28|490.95|488.15|0
1658189100000|2022-07-19 00:05:00|493.91|491.11|494.84|492.04|495.94|493.14|493.91|491.11|0
1658189400000|2022-07-19 00:10:00|494.75|491.95|494.41|491.61|494.92|492.12|493.9|491.1|0
1658189700000|2022-07-19 00:15:00|494.5|491.7|494.92|492.12|495.35|492.55|493.31|490.51|0
1658190000000|2022-07-19 00:20:00|495.01|492.21|494.5|491.7|495.43|492.63|494.16|491.36|0
1658190300000|2022-07-19 00:25:00|494.41|491.61|493.99|491.19|494.92|492.12|493.9|491.1|0
1658190600000|2022-07-19 00:30:00|494.07|491.27|496.27|493.47|496.7|493.9|493.99|491.19|0
1658190900000|2022-07-19 00:35:00|496.44|493.64|496.53|493.73|497.46|494.66|496.1|493.3|0
1658191200000|2022-07-19 00:40:00|496.61|493.81|495.76|492.96|496.95|494.15|495.59|492.79|0
1658191500000|2022-07-19 00:45:00|495.93|493.13|496.19|493.39|496.19|493.39|495.51|492.71|0
1658191800000|2022-07-19 00:50:00|496.1|493.3|494.91|492.11|496.1|493.3|494.57|491.77|0
1658192100000|2022-07-19 00:55:00|495.08|492.28|495.24|492.44|495.59|492.79|494.91|492.11|0
1658192400000|2022-07-19 01:00:00|495.41|492.61|494.06|491.26|496.09|493.29|493.89|491.09|0
1658192700000|2022-07-19 01:05:00|493.89|491.09|494.22|491.42|494.82|492.02|493.38|490.58|0
1658193000000|2022-07-19 01:10:00|494.31|491.51|494.22|491.42|494.56|491.76|493.38|490.58|0
1658193300000|2022-07-19 01:15:00|494.31|491.51|494.31|491.51|494.9|492.1|494.05|491.25|0
1658193600000|2022-07-19 01:20:00|494.39|491.59|493.71|490.91|494.39|491.59|493.2|490.4|0
1658193900000|2022-07-19 01:25:00|493.54|490.74|493.2|490.4|494.56|491.76|492.69|489.89|0
1658194200000|2022-07-19 01:30:00|493.12|490.32|492.18|489.38|493.88|491.08|491.6|488.8|0
1658194500000|2022-07-19 01:35:00|492.27|489.47|492.86|490.06|493.03|490.23|492.1|489.3|0
1658194800000|2022-07-19 01:40:00|492.78|489.98|493.03|490.23|493.03|490.23|492.18|489.38|0
1658195100000|2022-07-19 01:45:00|493.11|490.31|492.1|489.3|494.21|491.41|491.84|489.04|0
1658195400000|2022-07-19 01:50:00|492.01|489.21|492.35|489.55|492.69|489.89|492.01|489.21|0
1658195700000|2022-07-19 01:55:00|492.52|489.72|494.89|492.09|494.97|492.17|492.18|489.38|0
1658196000000|2022-07-19 02:00:00|494.55|491.75|493.53|490.73|494.55|491.75|493.19|490.39|0
1658196300000|2022-07-19 02:05:00|493.36|490.56|491.67|488.87|493.78|490.98|491.67|488.87|0
1658196600000|2022-07-19 02:10:00|492|489.2|491.33|488.53|492.17|489.37|491.16|488.36|0
1658196900000|2022-07-19 02:15:00|491.41|488.61|492|489.2|492|489.2|490.31|487.51|0
1658197200000|2022-07-19 02:20:00|491.66|488.86|492|489.2|492.17|489.37|491.49|488.69|0
1658197500000|2022-07-19 02:25:00|492.17|489.37|491.32|488.52|492.5|489.7|491.32|488.52|0
1658197800000|2022-07-19 02:30:00|491.49|488.69|491.32|488.52|492|489.2|491.15|488.35|0
1658198100000|2022-07-19 02:35:00|491.41|488.61|490.98|488.18|491.83|489.03|490.98|488.18|0
1658198400000|2022-07-19 02:40:00|491.07|488.27|492.5|489.7|492.67|489.87|491.07|488.27|0
1658198700000|2022-07-19 02:45:00|492.67|489.87|491.82|489.02|492.67|489.87|491.31|488.51|0
1658199000000|2022-07-19 02:50:00|491.91|489.11|492.16|489.36|492.33|489.53|491.14|488.34|0
1658199300000|2022-07-19 02:55:00|492.08|489.28|491.48|488.68|492.33|489.53|491.14|488.34|0
1658199600000|2022-07-19 03:00:00|491.57|488.77|491.14|488.34|491.65|488.85|490.97|488.17|0
1658199900000|2022-07-19 03:05:00|491.31|488.51|490.29|487.49|491.31|488.51|490.05|487.25|0
1658200200000|2022-07-19 03:10:00|490.46|487.66|491.31|488.51|491.31|488.51|490.04|487.24|0
1658200500000|2022-07-19 03:15:00|491.22|488.42|490.8|488|491.64|488.84|490.8|488|0
1658200800000|2022-07-19 03:20:00|490.88|488.08|491.3|488.5|491.64|488.84|490.72|487.92|0
1658201100000|2022-07-19 03:25:00|491.22|488.42|491.64|488.84|491.98|489.18|491.05|488.25|0
1658201400000|2022-07-19 03:30:00|491.56|488.76|493.33|490.53|493.33|490.53|491.56|488.76|0
1658201700000|2022-07-19 03:35:00|493.5|490.7|494.34|491.54|494.68|491.88|493.16|490.36|0
1658202000000|2022-07-19 03:40:00|494.17|491.37|495.02|492.22|495.36|492.56|494.17|491.37|0
1658202300000|2022-07-19 03:45:00|494.85|492.05|494.6|491.8|495.02|492.22|494.51|491.71|0
1658202600000|2022-07-19 03:50:00|494.68|491.88|494.51|491.71|495.36|492.56|494.51|491.71|0
1658202900000|2022-07-19 03:55:00|494.6|491.8|493.92|491.12|495.1|492.3|493.92|491.12|0
1658203200000|2022-07-19 04:00:00|493.83|491.03|494.17|491.37|494.34|491.54|493.83|491.03|0
1658203500000|2022-07-19 04:05:00|494|491.2|493.99|491.19|494.33|491.53|493.66|490.86|0
1658203800000|2022-07-19 04:10:00|494.16|491.36|493.82|491.02|494.16|491.36|493.74|490.94|0
1658204100000|2022-07-19 04:15:00|493.65|490.85|493.82|491.02|493.91|491.11|493.48|490.68|0
1658204400000|2022-07-19 04:20:00|493.74|490.94|495.52|492.72|495.52|492.72|493.74|490.94|0
1658204700000|2022-07-19 04:25:00|495.35|492.55|494.67|491.87|495.77|492.97|494.67|491.87|0
1658205000000|2022-07-19 04:30:00|494.84|492.04|494.83|492.03|495.68|492.88|494.5|491.7|0
1658205300000|2022-07-19 04:35:00|494.92|492.12|493.81|491.01|494.92|492.12|493.81|491.01|0
1658205600000|2022-07-19 04:40:00|493.65|490.85|494.32|491.52|494.32|491.52|493.65|490.85|0
1658205900000|2022-07-19 04:45:00|494.41|491.61|493.81|491.01|494.41|491.61|493.22|490.42|0
1658206200000|2022-07-19 04:50:00|493.98|491.18|494.83|492.03|494.83|492.03|493.64|490.84|0
1658206500000|2022-07-19 04:55:00|495|492.2|496.01|493.21|496.52|493.72|494.83|492.03|0
1658206800000|2022-07-19 05:00:00|495.93|493.13|496.35|493.55|496.86|494.06|495.67|492.87|0
1658207100000|2022-07-19 05:05:00|496.18|493.38|495.08|492.28|496.52|493.72|494.82|492.02|0
1658207400000|2022-07-19 05:10:00|494.99|492.19|493.3|490.5|494.99|492.19|493.3|490.5|0
1658207700000|2022-07-19 05:15:00|493.46|490.66|493.29|490.49|493.8|491|493.12|490.32|0
1658208000000|2022-07-19 05:20:00|493.46|490.66|493.46|490.66|494.14|491.34|493.29|490.49|0
1658208300000|2022-07-19 05:25:00|493.29|490.49|493.46|490.66|493.55|490.75|492.11|489.31|0
1658208600000|2022-07-19 05:30:00|493.55|490.75|492.1|489.3|493.97|491.17|492.1|489.3|0
1658208900000|2022-07-19 05:35:00|492.19|489.39|491.85|489.05|492.27|489.47|491.26|488.46|0
1658209200000|2022-07-19 05:40:00|491.93|489.13|491.76|488.96|492.27|489.47|491.34|488.54|0
1658209500000|2022-07-19 05:45:00|491.59|488.79|491.93|489.13|492.27|489.47|491.42|488.62|0
1658209800000|2022-07-19 05:50:00|491.76|488.96|490.58|487.78|491.76|488.96|490.5|487.7|0
1658210100000|2022-07-19 05:55:00|490.75|487.95|492.1|489.3|492.18|489.38|490.58|487.78|0
1658210400000|2022-07-19 06:00:00|492.6|489.8|492.26|489.46|493.96|491.16|491.76|488.96|0
1658210700000|2022-07-19 06:05:00|492.43|489.63|491.25|488.45|492.94|490.14|491.08|488.28|0
1658211000000|2022-07-19 06:10:00|491.33|488.53|491.5|488.7|491.58|488.78|489.73|486.93|0
1658211300000|2022-07-19 06:15:00|491.41|488.61|492.77|489.97|492.93|490.13|491.08|488.28|0
1658211600000|2022-07-19 06:20:00|492.6|489.8|493.02|490.22|493.36|490.56|492.26|489.46|0
1658211900000|2022-07-19 06:25:00|493.1|490.3|492.76|489.96|493.61|490.81|492.59|489.79|0
1658212200000|2022-07-19 06:30:00|492.68|489.88|493.78|490.98|494.46|491.66|492.08|489.28|0
1658212500000|2022-07-19 06:35:00|493.86|491.06|493.1|490.3|494.28|491.48|493.1|490.3|0
1658212800000|2022-07-19 06:40:00|493.19|490.39|492.08|489.28|493.19|490.39|491.91|489.11|0
1658213100000|2022-07-19 06:45:00|492|489.2|492.42|489.62|492.42|489.62|491.4|488.6|0
1658213400000|2022-07-19 06:50:00|492.59|489.79|492.58|489.78|493.35|490.55|491.74|488.94|0
1658213700000|2022-07-19 06:55:00|492.75|489.95|492.75|489.95|493.26|490.46|492.5|489.7|0
1658214000000|2022-07-19 07:00:00|492.41|489.61|487.69|484.89|494.96|492.16|486.85|484.05|0
1658214300000|2022-07-19 07:05:00|486.82|484.42|487.32|484.92|487.49|485.09|484.97|482.57|0
1658214600000|2022-07-19 07:10:00|486.98|484.58|487.15|484.75|488.16|485.76|486.48|484.08|0
1658214900000|2022-07-19 07:15:00|486.98|484.58|487.15|484.75|488.16|485.76|486.23|483.83|0
1658215200000|2022-07-19 07:20:00|487.32|484.92|488.15|485.75|488.75|486.35|486.14|483.74|0
1658215500000|2022-07-19 07:25:00|488.32|485.92|488.15|485.75|488.49|486.09|486.56|484.16|0
1658215800000|2022-07-19 07:30:00|488.24|485.84|493.56|491.16|493.9|491.5|488.15|485.75|0
1658216100000|2022-07-19 07:35:00|493.9|491.5|491.52|489.12|494.07|491.67|491.36|488.96|0
1658216400000|2022-07-19 07:40:00|491.86|489.46|497.46|495.06|497.8|495.4|491.86|489.46|0
1658216700000|2022-07-19 07:45:00|496.95|494.55|493.25|490.85|497.21|494.81|492.74|490.34|0
1658217000000|2022-07-19 07:50:00|493.08|490.68|495.28|492.88|495.79|493.39|492.66|490.26|0
1658217300000|2022-07-19 07:55:00|495.54|493.14|494.86|492.46|497.15|494.75|494.09|491.69|0
1658217600000|2022-07-19 08:00:00|494.69|492.29|494.01|491.61|495.11|492.71|492.23|489.83|0
1658217900000|2022-07-19 08:05:00|493.92|491.52|491.47|489.07|494.93|492.53|491.21|488.81|0
1658218200000|2022-07-19 08:10:00|491.38|488.98|492.56|490.16|493.24|490.84|491.3|488.9|0
1658218500000|2022-07-19 08:15:00|492.73|490.33|493.4|491|493.91|491.51|492.39|489.99|0
1658218800000|2022-07-19 08:20:00|493.24|490.84|492.39|489.99|493.74|491.34|492.05|489.65|0
1658219100000|2022-07-19 08:25:00|492.22|489.82|493.74|491.34|494.08|491.68|492.05|489.65|0
1658219400000|2022-07-19 08:30:00|493.91|491.51|491.12|488.72|494.25|491.85|491.12|488.72|0
1658219700000|2022-07-19 08:35:00|491.29|488.89|490.69|488.29|491.37|488.97|489.01|486.61|0
1658220000000|2022-07-19 08:40:00|490.53|488.13|489.85|487.45|490.53|488.13|489.18|486.78|0
1658220300000|2022-07-19 08:45:00|489.68|487.28|490.69|488.29|490.86|488.46|489.26|486.86|0
1658220600000|2022-07-19 08:50:00|490.61|488.21|490.35|487.95|491.7|489.3|489.93|487.53|0
1658220900000|2022-07-19 08:55:00|490.18|487.78|487.99|485.59|490.18|487.78|487.49|485.09|0
1658221200000|2022-07-19 09:00:00|488.33|485.93|487.65|485.25|488.5|486.1|486.65|484.25|0
1658221500000|2022-07-19 09:05:00|487.82|485.42|487.32|484.92|488.16|485.76|486.65|484.25|0
1658221800000|2022-07-19 09:10:00|487.48|485.08|485.8|483.4|487.74|485.34|485.3|482.9|0
1658222100000|2022-07-19 09:15:00|485.64|483.24|486.47|484.07|487.15|484.75|485.47|483.07|0
1658222400000|2022-07-19 09:20:00|486.39|483.99|482.87|480.47|486.64|484.24|482.29|479.89|0
1658222700000|2022-07-19 09:25:00|482.95|480.55|482.54|480.14|483.04|480.64|482.12|479.72|0
1658223000000|2022-07-19 09:30:00|482.45|480.05|481.7|479.3|482.45|480.05|481.37|478.97|0
1658223300000|2022-07-19 09:35:00|481.62|479.22|481.78|479.38|482.11|479.71|481.28|478.88|0
1658223600000|2022-07-19 09:40:00|481.7|479.3|481.45|479.05|481.95|479.55|481.45|479.05|0
1658223900000|2022-07-19 09:45:00|481.36|478.96|480.86|478.46|481.78|479.38|479.94|477.54|0
1658224200000|2022-07-19 09:50:00|480.7|478.3|479.11|476.71|480.94|478.54|479.11|476.71|0
1658224500000|2022-07-19 09:55:00|479.28|476.88|481.27|478.87|481.36|478.96|479.28|476.88|0
1658224800000|2022-07-19 10:00:00|481.11|478.71|480.44|478.04|481.77|479.37|480.27|477.87|0
1658225100000|2022-07-19 10:05:00|480.52|478.12|478.11|475.71|480.52|478.12|477.94|475.54|0
1658225400000|2022-07-19 10:10:00|478.19|475.79|474.97|472.57|478.27|475.87|471.97|469.57|0
1658225700000|2022-07-19 10:15:00|475.13|472.73|477|474.6|477.21|474.81|475.13|472.73|0
1658226000000|2022-07-19 10:20:00|477.08|474.68|477.08|474.68|477.25|474.85|475.92|473.52|0
1658226300000|2022-07-19 10:25:00|476.91|474.51|477.08|474.68|478.24|475.84|475.51|473.11|0
1658226600000|2022-07-19 10:30:00|477.24|474.84|475.25|472.85|477.24|474.84|475.09|472.69|0
1658226900000|2022-07-19 10:35:00|475.17|472.77|474.09|471.69|475.58|473.18|473.43|471.03|0
1658227200000|2022-07-19 10:40:00|474.26|471.86|475.25|472.85|475.25|472.85|474.18|471.78|0
1658227500000|2022-07-19 10:45:00|475.41|473.01|476.24|473.84|476.24|473.84|475.25|472.85|0
1658227800000|2022-07-19 10:50:00|476.33|473.93|476.57|474.17|477.57|475.17|476.07|473.67|0
1658228100000|2022-07-19 10:55:00|476.74|474.34|476.57|474.17|477.73|475.33|476.07|473.67|0
1658228400000|2022-07-19 11:00:00|477.07|474.67|478.73|476.33|479.56|477.16|476.73|474.33|0
1658228700000|2022-07-19 11:05:00|478.89|476.49|478.72|476.32|479.39|476.99|477.73|475.33|0
1658229000000|2022-07-19 11:10:00|478.81|476.41|476.4|474|478.89|476.49|476.23|473.83|0
1658229300000|2022-07-19 11:15:00|476.32|473.92|478.55|476.15|478.55|476.15|476.07|473.67|0
1658229600000|2022-07-19 11:20:00|478.72|476.32|478.72|476.32|479.22|476.82|478.55|476.15|0
1658229900000|2022-07-19 11:25:00|478.64|476.24|477.22|474.82|478.88|476.48|477.22|474.82|0
1658230200000|2022-07-19 11:30:00|477.31|474.91|478.55|476.15|478.88|476.48|476.72|474.32|0
1658230500000|2022-07-19 11:35:00|478.38|475.98|479.71|477.31|480.05|477.65|478.22|475.82|0
1658230800000|2022-07-19 11:40:00|479.88|477.48|480.54|478.14|480.88|478.48|479.47|477.07|0
1658231100000|2022-07-19 11:45:00|480.63|478.23|479.71|477.31|480.88|478.48|479.54|477.14|0
1658231400000|2022-07-19 11:50:00|479.21|476.81|476.72|474.32|479.38|476.98|476.05|473.65|0
1658231700000|2022-07-19 11:55:00|476.55|474.15|477.38|474.98|477.55|475.15|476.55|474.15|0
1658232000000|2022-07-19 12:00:00|477.05|474.65|477.38|474.98|477.54|475.14|476.05|473.65|0
1658232300000|2022-07-19 12:05:00|477.21|474.81|479.2|476.8|479.2|476.8|476.88|474.48|0
1658232600000|2022-07-19 12:10:00|479.12|476.72|479.53|477.13|480.37|477.97|478.87|476.47|0
1658232900000|2022-07-19 12:15:00|479.45|477.05|481.36|478.96|481.53|479.13|478.7|476.3|0
1658233200000|2022-07-19 12:20:00|481.03|478.63|482.36|479.96|483.03|480.63|481.03|478.63|0
1658233500000|2022-07-19 12:25:00|482.2|479.8|483.2|480.8|483.62|481.22|481.62|479.22|0
1658233800000|2022-07-19 12:30:00|483.03|480.63|480.53|478.13|483.7|481.3|480.19|477.79|0
1658234100000|2022-07-19 12:35:00|480.36|477.96|480.69|478.29|480.86|478.46|479.53|477.13|0
1658234400000|2022-07-19 12:40:00|480.86|478.46|478.69|476.29|480.86|478.46|478.53|476.13|0
1658234700000|2022-07-19 12:45:00|478.36|475.96|475.37|472.97|479.02|476.62|475.37|472.97|0
1658235000000|2022-07-19 12:50:00|475.21|472.81|473.22|470.82|475.7|473.3|472.73|470.33|0
1658235300000|2022-07-19 12:55:00|473.05|470.65|474.21|471.81|474.21|471.81|472.72|470.32|0
1658235600000|2022-07-19 13:00:00|473.88|471.48|474.79|472.39|475.2|472.8|473.88|471.48|0
1658235900000|2022-07-19 13:05:00|474.7|472.3|473.88|471.48|475.2|472.8|473.88|471.48|0
1658236200000|2022-07-19 13:10:00|474.04|471.64|472.72|470.32|474.54|472.14|471.56|469.16|0
1658236500000|2022-07-19 13:15:00|472.55|470.15|470.9|468.5|472.88|470.48|469.75|467.35|0
1658236800000|2022-07-19 13:20:00|470.74|468.34|470.74|468.34|471.56|469.16|469.75|467.35|0
1658237100000|2022-07-19 13:25:00|470.9|468.5|471.39|468.99|471.48|469.08|469.42|467.02|0
1658237400000|2022-07-19 13:30:00|470.41|468.01|471.39|468.99|473.87|471.47|469.42|467.02|0
1658237700000|2022-07-19 13:35:00|471.06|468.66|470.57|468.17|472.55|470.15|468.27|465.87|0
1658238000000|2022-07-19 13:40:00|470.07|467.67|471.68|469.28|473.33|470.93|469.37|466.97|0
1658238300000|2022-07-19 13:45:00|471.51|469.11|471.84|469.44|474.66|472.26|470.52|468.12|0
1658238600000|2022-07-19 13:50:00|472.01|469.61|470.69|468.29|472.5|470.1|469.53|467.13|0
1658238900000|2022-07-19 13:55:00|470.52|468.12|464.93|462.53|471.34|468.94|464.93|462.53|0
1658239200000|2022-07-19 14:00:00|465.1|462.7|464.77|462.37|466.08|463.68|463.95|461.55|0
1658239500000|2022-07-19 14:05:00|465.1|462.7|466.24|463.84|469.2|466.8|464.93|462.53|0
1658239800000|2022-07-19 14:10:00|466.08|463.68|463.95|461.55|466.9|464.5|461.1|458.7|0
1658240100000|2022-07-19 14:15:00|464.27|461.87|464.93|462.53|467.06|464.66|463.95|461.55|0
1658240400000|2022-07-19 14:20:00|465.25|462.85|461.33|458.93|465.25|462.85|459.87|457.47|0
1658240700000|2022-07-19 14:25:00|461.66|459.26|457.11|454.71|461.66|459.26|456.3|453.9|0
1658241000000|2022-07-19 14:30:00|456.95|454.55|457.44|455.04|459.66|457.26|455.98|453.58|0
1658241300000|2022-07-19 14:35:00|457.61|455.21|457.12|454.72|458.58|456.18|456.31|453.91|0
1658241600000|2022-07-19 14:40:00|457.28|454.88|456.3|453.9|457.44|455.04|455.5|453.1|0
1658241900000|2022-07-19 14:45:00|456.14|453.74|453.26|450.86|456.14|453.74|452.59|450.19|0
1658242200000|2022-07-19 14:50:00|452.77|450.37|452.61|450.21|452.77|450.37|451.32|448.92|0
1658242500000|2022-07-19 14:55:00|452.29|449.89|452.45|450.05|454.38|451.98|452.13|449.73|0
1658242800000|2022-07-19 15:00:00|452.29|449.89|449.72|447.32|452.29|449.89|448.6|446.2|0
1658243100000|2022-07-19 15:05:00|449.56|447.16|448.27|445.87|449.88|447.48|447.63|445.23|0
1658243400000|2022-07-19 15:10:00|448.11|445.71|448.43|446.03|449.55|447.15|447.63|445.23|0
1658243700000|2022-07-19 15:15:00|448.27|445.87|451.61|449.21|452.05|449.65|447.79|445.39|0
1658244000000|2022-07-19 15:20:00|451.29|448.89|451.61|449.21|452.74|450.34|451.13|448.73|0
1658244300000|2022-07-19 15:25:00|451.45|449.05|449.04|446.64|451.77|449.37|448.56|446.16|0
1658244600000|2022-07-19 15:30:00|448.88|446.48|445.85|443.45|448.88|446.48|445.53|443.13|0
1658244900000|2022-07-19 15:35:00|446.16|443.76|448.72|446.32|448.88|446.48|445.37|442.97|0
1658245200000|2022-07-19 15:40:00|448.88|446.48|449.84|447.44|451.12|448.72|448.88|446.48|0
1658245500000|2022-07-19 15:45:00|449.68|447.28|451.28|448.88|451.28|448.88|449.36|446.96|0
1658245800000|2022-07-19 15:50:00|451.12|448.72|448.71|446.31|451.28|448.88|448.71|446.31|0
1658246100000|2022-07-19 15:55:00|448.55|446.15|446.63|444.23|448.71|446.31|446.47|444.07|0
1658246400000|2022-07-19 16:00:00|446.47|444.07|449.99|447.59|450.47|448.07|446.47|444.07|0
1658246700000|2022-07-19 16:05:00|450.15|447.75|450.63|448.23|452.24|449.84|449.99|447.59|0
1658247000000|2022-07-19 16:10:00|450.47|448.07|449.51|447.11|450.47|448.07|448.55|446.15|0
1658247300000|2022-07-19 16:15:00|449.67|447.27|449.35|446.95|450.79|448.39|449.35|446.95|0
1658247600000|2022-07-19 16:20:00|449.27|446.87|446.47|444.07|449.27|446.87|446.47|444.07|0
1658247900000|2022-07-19 16:25:00|446.63|444.23|445.99|443.59|446.94|444.54|445.67|443.27|0
1658248200000|2022-07-19 16:30:00|445.83|443.43|442.96|440.56|446.15|443.75|442.8|440.4|0
1658248500000|2022-07-19 16:35:00|443.12|440.72|443.44|441.04|444.55|442.15|442.96|440.56|0
1658248800000|2022-07-19 16:40:00|443.59|441.19|444.14|441.74|444.77|442.37|442.48|440.08|0
1658249100000|2022-07-19 16:45:00|444.3|441.9|443.35|440.95|444.45|442.05|442.56|440.16|0
1658249400000|2022-07-19 16:50:00|443.19|440.79|444.45|442.05|445.24|442.84|443.03|440.63|0
1658249700000|2022-07-19 16:55:00|444.61|442.21|442.55|440.15|445.08|442.68|442.55|440.15|0
1658250000000|2022-07-19 17:00:00|442.39|439.99|443.02|440.62|443.18|440.78|442.39|439.99|0
1658250300000|2022-07-19 17:05:00|443.34|440.94|444.76|442.36|445.08|442.68|443.34|440.94|0
1658250600000|2022-07-19 17:10:00|444.45|442.05|444.91|442.51|444.91|442.51|442.39|439.99|0
1658250900000|2022-07-19 17:15:00|444.75|442.35|446.01|443.61|446.01|443.61|443.8|441.4|0
1658251200000|2022-07-19 17:20:00|445.86|443.46|445.06|442.66|447.12|444.72|445.06|442.66|0
1658251500000|2022-07-19 17:25:00|444.9|442.5|445.06|442.66|445.69|443.29|444.43|442.03|0
1658251800000|2022-07-19 17:30:00|444.9|442.5|443|440.6|445.06|442.66|443|440.6|0
1658252100000|2022-07-19 17:35:00|443.16|440.76|439.69|437.29|443.16|440.76|439.38|436.98|0
1658252400000|2022-07-19 17:40:00|439.53|437.13|437.96|435.56|439.85|437.45|437.8|435.4|0
1658252700000|2022-07-19 17:45:00|437.8|435.4|438.12|435.72|438.59|436.19|437.49|435.09|0
1658253000000|2022-07-19 17:50:00|437.96|435.56|438.11|435.71|438.9|436.5|437.65|435.25|0
1658253300000|2022-07-19 17:55:00|438.27|435.87|435.61|433.21|438.27|435.87|435.45|433.05|0
1658253600000|2022-07-19 18:00:00|435.76|433.36|433.11|430.71|435.92|433.52|433.11|430.71|0
1658253900000|2022-07-19 18:05:00|433.27|430.87|431.4|429|433.42|431.02|431.09|428.69|0
1658254200000|2022-07-19 18:10:00|431.55|429.15|433.57|431.17|433.73|431.33|431.24|428.84|0
1658254500000|2022-07-19 18:15:00|433.73|431.33|432.64|430.24|435.29|432.89|432.48|430.08|0
1658254800000|2022-07-19 18:20:00|432.48|430.08|433.26|430.86|434.51|432.11|432.33|429.93|0
1658255100000|2022-07-19 18:25:00|433.1|430.7|436.69|434.29|437.16|434.76|433.1|430.7|0
1658255400000|2022-07-19 18:30:00|436.53|434.13|435.59|433.19|436.69|434.29|434.19|431.79|0
1658255700000|2022-07-19 18:35:00|435.44|433.04|436.22|433.82|436.22|433.82|434.5|432.1|0
1658256000000|2022-07-19 18:40:00|436.06|433.66|435.28|432.88|436.84|434.44|434.65|432.25|0
1658256300000|2022-07-19 18:45:00|435.43|433.03|437.62|435.22|439.04|436.64|435.43|433.03|0
1658256600000|2022-07-19 18:50:00|437.15|434.75|434.96|432.56|438.41|436.01|434.81|432.41|0
1658256900000|2022-07-19 18:55:00|435.12|432.72|434.96|432.56|436.06|433.66|434.49|432.09|0
1658257200000|2022-07-19 19:00:00|434.65|432.25|435.9|433.5|437.31|434.91|434.65|432.25|0
1658257500000|2022-07-19 19:05:00|436.05|433.65|432.31|429.91|436.21|433.81|432.15|429.75|0
1658257800000|2022-07-19 19:10:00|432.46|430.06|433.71|431.31|435.11|432.71|432.46|430.06|0
1658258100000|2022-07-19 19:15:00|433.55|431.15|433.08|430.68|435.11|432.71|432.77|430.37|0
1658258400000|2022-07-19 19:20:00|433.24|430.84|434.33|431.93|435.58|433.18|432.93|430.53|0
1658258700000|2022-07-19 19:25:00|434.48|432.08|433.7|431.3|434.48|432.08|432.46|430.06|0
1658259000000|2022-07-19 19:30:00|433.55|431.15|436.35|433.95|436.35|433.95|432.3|429.9|0
1658259300000|2022-07-19 19:35:00|436.51|434.11|433.39|430.99|436.51|434.11|433.23|430.83|0
1658259600000|2022-07-19 19:40:00|433.16|430.76|428.82|426.42|433.16|430.76|428.82|426.42|0
1658259900000|2022-07-19 19:45:00|428.97|426.57|432.06|429.66|432.68|430.28|428.97|426.57|0
1658260200000|2022-07-19 19:50:00|432.83|430.43|433.76|431.36|434.85|432.45|431.9|429.5|0
1658260500000|2022-07-19 19:55:00|433.3|430.9|434.69|432.29|434.69|432.29|430.67|428.27|0
1658260800000|2022-07-19 20:00:00|433.61|431.21|431.44|429.04|434.38|431.98|431.13|428.73|0
1658261100000|2022-07-19 20:05:00|431.59|429.19|430.2|427.8|432.21|429.81|429.89|427.49|0
1658261400000|2022-07-19 20:10:00|430.35|427.95|429.89|427.49|430.81|428.41|429.89|427.49|0
1658261700000|2022-07-19 20:15:00|430.24|427.44|428.54|425.74|430.24|427.44|428.39|425.59|0
1658262000000|2022-07-19 20:20:00|428.62|425.82|427.46|424.66|428.85|426.05|427.16|424.36|0
1658262300000|2022-07-19 20:25:00|427.39|424.59|427.31|424.51|427.62|424.82|427.16|424.36|0
1658262600000|2022-07-19 20:30:00|427.46|424.66|427.77|424.97|427.92|425.12|427|424.2|0
1658262900000|2022-07-19 20:35:00|427.92|425.12|428.38|425.58|428.54|425.74|427.92|425.12|0
1658263200000|2022-07-19 20:40:00|428.23|425.43|428.23|425.43|428.84|426.04|427.84|425.04|0
1658263500000|2022-07-19 20:45:00|428.38|425.58|428.53|425.73|428.99|426.19|428.23|425.43|0
1658263800000|2022-07-19 20:50:00|428.69|425.89|428.68|425.88|428.84|426.04|428.38|425.58|0
1658264100000|2022-07-19 20:55:00|428.84|426.04|428.92|426.12|428.99|426.19|428.22|425.42|0
1658264400000|2022-07-19 21:00:00|428.63|425.83|428.66|425.86|428.88|426.08|428.54|425.74|0
1658264700000|2022-07-19 21:05:00|428.63|425.83|428.54|425.74|428.63|425.83|428.45|425.65|0
1658265000000|2022-07-19 21:10:00|428.52|425.72|428.29|425.49|428.52|425.72|428.15|425.35|0
1658265300000|2022-07-19 21:15:00|428.22|425.42|427.79|424.99|428.22|425.42|427.7|424.9|0
1658265600000|2022-07-19 21:20:00|427.73|424.93|427.63|424.83|427.73|424.93|427.45|424.65|0
1658265900000|2022-07-19 21:25:00|427.59|424.79|427.34|424.54|427.59|424.79|427.29|424.49|0
1658266200000|2022-07-19 21:30:00|427.29|424.49|427.56|424.76|427.77|424.97|427.27|424.47|0
1658266500000|2022-07-19 21:35:00|427.63|424.83|427.38|424.58|427.65|424.85|427.31|424.51|0
1658266800000|2022-07-19 21:40:00|427.4|424.6|427.38|424.58|427.51|424.71|427.38|424.58|0
1658267100000|2022-07-19 21:45:00|427.4|424.6|427.4|424.6|427.58|424.78|427.38|424.58|0
1658267400000|2022-07-19 21:50:00|427.38|424.58|427.28|424.48|427.4|424.6|427.28|424.48|0
1658267700000|2022-07-19 21:55:00|427.33|424.53|427.28|424.48|427.49|424.69|427.28|424.48|0
1658268000000|2022-07-19 22:00:00|427.51|424.71|429.58|426.78|429.66|426.86|426.89|424.09|0
1658268300000|2022-07-19 22:05:00|429.51|426.71|428.96|426.16|429.74|426.94|428.5|425.7|0
1658268600000|2022-07-19 22:10:00|428.81|426.01|428.81|426.01|429.12|426.32|428.5|425.7|0
1658268900000|2022-07-19 22:15:00|428.73|425.93|428.5|425.7|428.89|426.09|428.5|425.7|0
1658269200000|2022-07-19 22:20:00|428.34|425.54|429.42|426.62|429.58|426.78|428.34|425.54|0
1658269500000|2022-07-19 22:25:00|429.58|426.78|429.88|427.08|429.88|427.08|429.42|426.62|0
1658269800000|2022-07-19 22:30:00|429.96|427.16|430.65|427.85|430.89|428.09|429.88|427.08|0
1658270100000|2022-07-19 22:35:00|430.5|427.7|430.11|427.31|430.65|427.85|429.88|427.08|0
1658270400000|2022-07-19 22:40:00|430.03|427.23|430.49|427.69|430.8|428|430.03|427.23|0
1658270700000|2022-07-19 22:45:00|430.65|427.85|430.03|427.23|430.65|427.85|430.03|427.23|0
1658271000000|2022-07-19 22:50:00|429.87|427.07|430.03|427.23|430.11|427.31|429.41|426.61|0
1658271300000|2022-07-19 22:55:00|429.87|427.07|428.48|425.68|429.87|427.07|428.48|425.68|0
1658271600000|2022-07-19 23:00:00|428.33|425.53|428.94|426.14|429.25|426.45|427.95|425.15|0
1658271900000|2022-07-19 23:05:00|428.64|425.84|428.41|425.61|429.41|426.61|428.33|425.53|0
1658272200000|2022-07-19 23:10:00|428.48|425.68|428.48|425.68|428.79|425.99|428.32|425.52|0
1658272500000|2022-07-19 23:15:00|428.63|425.83|429.02|426.22|429.09|426.29|428.48|425.68|0
1658272800000|2022-07-19 23:20:00|428.94|426.14|430.1|427.3|430.41|427.61|428.94|426.14|0
1658273100000|2022-07-19 23:25:00|430.17|427.37|429.71|426.91|430.32|427.52|429.71|426.91|0
1658273400000|2022-07-19 23:30:00|429.55|426.75|429.86|427.06|430.01|427.21|429.4|426.6|0
1658273700000|2022-07-19 23:35:00|430.01|427.21|430.47|427.67|430.63|427.83|429.86|427.06|0
1658274000000|2022-07-19 23:40:00|430.55|427.75|430.63|427.83|430.78|427.98|430.09|427.29|0
1658274300000|2022-07-19 23:45:00|430.47|427.67|429.85|427.05|430.93|428.13|429.85|427.05|0
1658274600000|2022-07-19 23:50:00|429.7|426.9|429.39|426.59|429.78|426.98|429.08|426.28|0
1658274900000|2022-07-19 23:55:00|429.23|426.43|429.54|426.74|429.54|426.74|428.92|426.12|0
1658275200000|2022-07-20 00:00:00|429.69|426.89|431.08|428.28|431.7|428.9|429.54|426.74|0
1658275500000|2022-07-20 00:05:00|431.39|428.59|430.77|427.97|431.39|428.59|430.31|427.51|0
1658275800000|2022-07-20 00:10:00|430.7|427.9|430.46|427.66|431.54|428.74|430.46|427.66|0
1658276100000|2022-07-20 00:15:00|430.31|427.51|429.22|426.42|430.46|427.66|429.15|426.35|0
1658276400000|2022-07-20 00:20:00|429.38|426.58|427.99|425.19|429.77|426.97|427.84|425.04|0
1658276700000|2022-07-20 00:25:00|428.14|425.34|423.54|420.74|428.14|425.34|422.93|420.13|0
1658277000000|2022-07-20 00:30:00|423.47|420.67|425.32|422.52|425.32|422.52|423.11|420.31|0
1658277300000|2022-07-20 00:35:00|425.24|422.44|425.85|423.05|426.16|423.36|424.86|422.06|0
1658277600000|2022-07-20 00:40:00|426|423.2|426.39|423.59|426.46|423.66|425.7|422.9|0
1658277900000|2022-07-20 00:45:00|426.31|423.51|425.85|423.05|426.31|423.51|425.32|422.52|0
1658278200000|2022-07-20 00:50:00|425.69|422.89|425.84|423.04|426.61|423.81|425.69|422.89|0
1658278500000|2022-07-20 00:55:00|425.92|423.12|424.62|421.82|426|423.2|424.47|421.67|0
1658278800000|2022-07-20 01:00:00|424.77|421.97|425.84|423.04|426.15|423.35|424.47|421.67|0
1658279100000|2022-07-20 01:05:00|425.99|423.19|425.92|423.12|426.15|423.35|425.23|422.43|0
1658279400000|2022-07-20 01:10:00|425.84|423.04|426.76|423.96|427.14|424.34|425.53|422.73|0
1658279700000|2022-07-20 01:15:00|426.45|423.65|425.53|422.73|426.91|424.11|425.07|422.27|0
1658280000000|2022-07-20 01:20:00|425.38|422.58|426.29|423.49|426.68|423.88|425.07|422.27|0
1658280300000|2022-07-20 01:25:00|426.45|423.65|425.68|422.88|426.45|423.65|425.45|422.65|0
1658280600000|2022-07-20 01:30:00|425.83|423.03|424.15|421.35|425.98|423.18|424.15|421.35|0
1658280900000|2022-07-20 01:35:00|424.23|421.43|423.84|421.04|424.76|421.96|422.93|420.13|0
1658281200000|2022-07-20 01:40:00|424|421.2|423.69|420.89|424.3|421.5|423.31|420.51|0
1658281500000|2022-07-20 01:45:00|423.62|420.82|423.69|420.89|424.15|421.35|423.54|420.74|0
1658281800000|2022-07-20 01:50:00|423.77|420.97|422.47|419.67|423.84|421.04|421.86|419.06|0
1658282100000|2022-07-20 01:55:00|422.62|419.82|422.77|419.97|423.07|420.27|421.25|418.45|0
1658282400000|2022-07-20 02:00:00|422.92|420.12|423.83|421.03|423.99|421.19|422.92|420.12|0
1658282700000|2022-07-20 02:05:00|423.76|420.96|423.07|420.27|423.99|421.19|423.07|420.27|0
1658283000000|2022-07-20 02:10:00|423|420.2|423.3|420.5|423.37|420.57|422.16|419.36|0
1658283300000|2022-07-20 02:15:00|423.22|420.42|422.76|419.96|423.37|420.57|422|419.2|0
1658283600000|2022-07-20 02:20:00|422.61|419.81|422.61|419.81|423.15|420.35|422.15|419.35|0
1658283900000|2022-07-20 02:25:00|422.53|419.73|422.15|419.35|422.61|419.81|422.08|419.28|0
1658284200000|2022-07-20 02:30:00|422|419.2|420.33|417.53|422.15|419.35|420.33|417.53|0
1658284500000|2022-07-20 02:35:00|420.17|417.37|418.66|415.86|420.63|417.83|418.51|415.71|0
1658284800000|2022-07-20 02:40:00|418.81|416.01|418.66|415.86|419.11|416.31|418.13|415.33|0
1658285100000|2022-07-20 02:45:00|418.81|416.01|419.64|416.84|419.71|416.91|418.66|415.86|0
1658285400000|2022-07-20 02:50:00|419.71|416.91|419.56|416.76|420.32|417.52|419.56|416.76|0
1658285700000|2022-07-20 02:55:00|419.41|416.61|419.64|416.84|420.01|417.21|419.41|416.61|0
1658286000000|2022-07-20 03:00:00|419.71|416.91|419.56|416.76|420.01|417.21|419.25|416.45|0
1658286300000|2022-07-20 03:05:00|419.71|416.91|420.46|417.66|420.62|417.82|419.71|416.91|0
1658286600000|2022-07-20 03:10:00|420.39|417.59|420.01|417.21|420.39|417.59|419.71|416.91|0
1658286900000|2022-07-20 03:15:00|420.16|417.36|420.01|417.21|420.31|417.51|419.55|416.75|0
1658287200000|2022-07-20 03:20:00|420.08|417.28|419.55|416.75|420.31|417.51|419.33|416.53|0
1658287500000|2022-07-20 03:25:00|419.7|416.9|419.55|416.75|419.85|417.05|419.25|416.45|0
1658287800000|2022-07-20 03:30:00|419.4|416.6|419.85|417.05|420|417.2|419.24|416.44|0
1658288100000|2022-07-20 03:35:00|419.7|416.9|419.85|417.05|420.15|417.35|419.7|416.9|0
1658288400000|2022-07-20 03:40:00|420|417.2|420.3|417.5|420.3|417.5|419.85|417.05|0
1658288700000|2022-07-20 03:45:00|420.38|417.58|420.75|417.95|421.21|418.41|420.38|417.58|0
1658289000000|2022-07-20 03:50:00|420.9|418.1|421.51|418.71|421.66|418.86|420.9|418.1|0
1658289300000|2022-07-20 03:55:00|421.59|418.79|420.45|417.65|421.81|419.01|420.37|417.57|0
1658289600000|2022-07-20 04:00:00|420.29|417.49|420.29|417.49|420.6|417.8|419.84|417.04|0
1658289900000|2022-07-20 04:05:00|420.44|417.64|419.16|416.36|420.44|417.64|419.16|416.36|0
1658290200000|2022-07-20 04:10:00|419.08|416.28|419.68|416.88|419.68|416.88|418.93|416.13|0
1658290500000|2022-07-20 04:15:00|419.61|416.81|420.29|417.49|420.44|417.64|419.53|416.73|0
1658290800000|2022-07-20 04:20:00|420.44|417.64|421.04|418.24|421.04|418.24|420.06|417.26|0
1658291100000|2022-07-20 04:25:00|421.2|418.4|422.41|419.61|422.56|419.76|420.97|418.17|0
1658291400000|2022-07-20 04:30:00|422.49|419.69|421.8|419|422.49|419.69|421.19|418.39|0
1658291700000|2022-07-20 04:35:00|421.95|419.15|422.71|419.91|422.71|419.91|421.88|419.08|0
1658292000000|2022-07-20 04:40:00|422.79|419.99|421.8|419|422.86|420.06|421.8|419|0
1658292300000|2022-07-20 04:45:00|421.64|418.84|421.03|418.23|421.64|418.84|420.81|418.01|0
1658292600000|2022-07-20 04:50:00|420.88|418.08|420.27|417.47|421.49|418.69|420.27|417.47|0
1658292900000|2022-07-20 04:55:00|420.42|417.62|420.88|418.08|421.03|418.23|420.42|417.62|0
1658293200000|2022-07-20 05:00:00|421.03|418.23|422.85|420.05|423.61|420.81|421.03|418.23|0
1658293500000|2022-07-20 05:05:00|423|420.2|423|420.2|423.46|420.66|422.39|419.59|0
1658293800000|2022-07-20 05:10:00|422.93|420.13|423.31|420.51|424.22|421.42|422.93|420.13|0
1658294100000|2022-07-20 05:15:00|423.46|420.66|423.76|420.96|424.22|421.42|423.38|420.58|0
1658294400000|2022-07-20 05:20:00|424.07|421.27|424.98|422.18|425.44|422.64|424.07|421.27|0
1658294700000|2022-07-20 05:25:00|425.06|422.26|423.45|420.65|425.13|422.33|423.45|420.65|0
1658295000000|2022-07-20 05:30:00|423.53|420.73|424.21|421.41|424.98|422.18|423.53|420.73|0
1658295300000|2022-07-20 05:35:00|424.37|421.57|424.21|421.41|424.98|422.18|423.68|420.88|0
1658295600000|2022-07-20 05:40:00|424.29|421.49|424.06|421.26|424.67|421.87|423.37|420.57|0
1658295900000|2022-07-20 05:45:00|423.98|421.18|423.9|421.1|424.36|421.56|423.9|421.1|0
1658296200000|2022-07-20 05:50:00|424.05|421.25|423.75|420.95|424.05|421.25|422.99|420.19|0
1658296500000|2022-07-20 05:55:00|423.6|420.8|425.13|422.33|426.2|423.4|423.6|420.8|0
1658296800000|2022-07-20 06:00:00|425.44|422.64|425.89|423.09|426.5|423.7|424.37|421.57|0
1658297100000|2022-07-20 06:05:00|426.04|423.24|424.67|421.87|426.2|423.4|424.52|421.72|0
1658297400000|2022-07-20 06:10:00|424.82|422.02|426.12|423.32|426.19|423.39|424.82|422.02|0
1658297700000|2022-07-20 06:15:00|426.04|423.24|426.5|423.7|426.5|423.7|424.9|422.1|0
1658298000000|2022-07-20 06:20:00|426.42|423.62|426.95|424.15|427.72|424.92|425.89|423.09|0
1658298300000|2022-07-20 06:25:00|426.88|424.08|425.27|422.47|427.41|424.61|425.05|422.25|0
1658298600000|2022-07-20 06:30:00|425.42|422.62|424.96|422.16|425.66|422.86|424.81|422.01|0
1658298900000|2022-07-20 06:35:00|425.12|422.32|424.51|421.71|426.18|423.38|424.51|421.71|0
1658299200000|2022-07-20 06:40:00|424.2|421.4|425.11|422.31|425.88|423.08|424.05|421.25|0
1658299500000|2022-07-20 06:45:00|425.27|422.47|423.89|421.09|425.57|422.77|423.44|420.64|0
1658299800000|2022-07-20 06:50:00|424.04|421.24|425.11|422.31|425.57|422.77|423.74|420.94|0
1658300100000|2022-07-20 06:55:00|424.96|422.16|425.41|422.61|425.49|422.69|424.65|421.85|0
1658300400000|2022-07-20 07:00:00|426.02|423.22|426.33|423.53|429.39|426.59|426.02|423.22|0
1658300700000|2022-07-20 07:05:00|426.36|423.96|423.69|421.29|426.59|424.19|422.77|420.37|0
1658301000000|2022-07-20 07:10:00|423.53|421.13|425.36|422.96|425.74|423.34|423.23|420.83|0
1658301300000|2022-07-20 07:15:00|425.67|423.27|424.6|422.2|427.58|425.18|424.14|421.74|0
1658301600000|2022-07-20 07:20:00|424.75|422.35|425.36|422.96|425.36|422.96|422.31|419.91|0
1658301900000|2022-07-20 07:25:00|426.12|423.72|427.12|424.72|427.5|425.1|425.44|423.04|0
1658302200000|2022-07-20 07:30:00|427.19|424.79|429.49|427.09|429.64|427.24|425.74|423.34|0
1658302500000|2022-07-20 07:35:00|429.64|427.24|432.1|429.7|432.26|429.86|429.49|427.09|0
1658302800000|2022-07-20 07:40:00|432.26|429.86|433.95|431.55|434.11|431.71|431.02|428.62|0
1658303100000|2022-07-20 07:45:00|434.11|431.71|433.33|430.93|434.72|432.32|432.72|430.32|0
1658303400000|2022-07-20 07:50:00|433.64|431.24|432.4|430|434.1|431.7|431.94|429.54|0
1658303700000|2022-07-20 07:55:00|431.94|429.54|433.95|431.55|434.26|431.86|431.48|429.08|0
1658304000000|2022-07-20 08:00:00|434.1|431.7|430.4|428|434.41|432.01|430.24|427.84|0
1658304300000|2022-07-20 08:05:00|430.32|427.92|429.09|426.69|431.32|428.92|429.01|426.61|0
1658304600000|2022-07-20 08:10:00|429.17|426.77|429.16|426.76|429.47|427.07|427.79|425.39|0
1658304900000|2022-07-20 08:15:00|429.32|426.92|430.24|427.84|430.24|427.84|428.4|426|0
1658305200000|2022-07-20 08:20:00|430.39|427.99|431.78|429.38|432.08|429.68|429.93|427.53|0
1658305500000|2022-07-20 08:25:00|432.08|429.68|430.7|428.3|432.63|430.23|430.7|428.3|0
1658305800000|2022-07-20 08:30:00|430.93|428.53|430.85|428.45|431.39|428.99|430.16|427.76|0
1658306100000|2022-07-20 08:35:00|430.54|428.14|431.46|429.06|431.77|429.37|430.39|427.99|0
1658306400000|2022-07-20 08:40:00|431.39|428.99|431.31|428.91|431.54|429.14|430.54|428.14|0
1658306700000|2022-07-20 08:45:00|431.15|428.75|432.69|430.29|433.93|431.53|431.15|428.75|0
1658307000000|2022-07-20 08:50:00|432.77|430.37|433.23|430.83|434.01|431.61|432.77|430.37|0
1658307300000|2022-07-20 08:55:00|433.15|430.75|432.38|429.98|433.62|431.22|432.23|429.83|0
1658307600000|2022-07-20 09:00:00|432.53|430.13|430.99|428.59|432.53|430.13|430.22|427.82|0
1658307900000|2022-07-20 09:05:00|430.84|428.44|430.92|428.52|431.3|428.9|430.22|427.82|0
1658308200000|2022-07-20 09:10:00|430.99|428.59|430.91|428.51|431.3|428.9|430.22|427.82|0
1658308500000|2022-07-20 09:15:00|430.83|428.43|430.99|428.59|431.53|429.13|430.45|428.05|0
1658308800000|2022-07-20 09:20:00|431.07|428.67|431.14|428.74|432.22|429.82|430.52|428.12|0
1658309100000|2022-07-20 09:25:00|430.98|428.58|432.21|429.81|432.37|429.97|430.83|428.43|0
1658309400000|2022-07-20 09:30:00|432.06|429.66|431.6|429.2|432.68|430.28|431.13|428.73|0
1658309700000|2022-07-20 09:35:00|431.44|429.04|429.75|427.35|431.6|429.2|429.75|427.35|0
1658310000000|2022-07-20 09:40:00|429.83|427.43|430.51|428.11|430.98|428.58|429.44|427.04|0
1658310300000|2022-07-20 09:45:00|430.44|428.04|430.51|428.11|431.13|428.73|430.29|427.89|0
1658310600000|2022-07-20 09:50:00|430.67|428.27|429.21|426.81|430.67|428.27|429.21|426.81|0
1658310900000|2022-07-20 09:55:00|429.28|426.88|430.35|427.95|430.66|428.26|428.97|426.57|0
1658311200000|2022-07-20 10:00:00|430.51|428.11|431.43|429.03|432.13|429.73|429.74|427.34|0
1658311500000|2022-07-20 10:05:00|430.97|428.57|432.13|429.73|432.13|429.73|430.35|427.95|0
1658311800000|2022-07-20 10:10:00|431.89|429.49|431.89|429.49|432.74|430.34|431.89|429.49|0
1658312100000|2022-07-20 10:15:00|431.97|429.57|430.27|427.87|432.04|429.64|430.27|427.87|0
1658312400000|2022-07-20 10:20:00|430.19|427.79|430.35|427.95|431.04|428.64|429.89|427.49|0
1658312700000|2022-07-20 10:25:00|430.19|427.79|431.73|429.33|431.73|429.33|429.73|427.33|0
1658313000000|2022-07-20 10:30:00|431.88|429.48|437.92|435.52|437.92|435.52|431.58|429.18|0
1658313300000|2022-07-20 10:35:00|438.16|435.76|440.26|437.86|440.26|437.86|436.37|433.97|0
1658313600000|2022-07-20 10:40:00|440.1|437.7|439.01|436.61|441.97|439.57|437.76|435.36|0
1658313900000|2022-07-20 10:45:00|439.32|436.92|442.44|440.04|443.85|441.45|439.32|436.92|0
1658314200000|2022-07-20 10:50:00|442.28|439.88|440.64|438.24|442.44|440.04|440.09|437.69|0
1658314500000|2022-07-20 10:55:00|440.72|438.32|439.31|436.91|441.19|438.79|438.22|435.82|0
1658314800000|2022-07-20 11:00:00|439|436.6|439.31|436.91|439.47|437.07|438.38|435.98|0
1658315100000|2022-07-20 11:05:00|439.16|436.76|439.78|437.38|439.78|437.38|437.91|435.51|0
1658315400000|2022-07-20 11:10:00|439.62|437.22|440.24|437.84|441.03|438.63|439.15|436.75|0
1658315700000|2022-07-20 11:15:00|440.4|438|440.24|437.84|441.65|439.25|440.24|437.84|0
1658316000000|2022-07-20 11:20:00|440.09|437.69|438.68|436.28|440.09|437.69|438.53|436.13|0
1658316300000|2022-07-20 11:25:00|438.37|435.97|437.98|435.58|439.15|436.75|437.9|435.5|0
1658316600000|2022-07-20 11:30:00|438.06|435.66|438.21|435.81|439.3|436.9|437.9|435.5|0
1658316900000|2022-07-20 11:35:00|438.52|436.12|438.99|436.59|439.92|437.52|438.52|436.12|0
1658317200000|2022-07-20 11:40:00|438.91|436.51|441.01|438.61|441.01|438.61|438.91|436.51|0
1658317500000|2022-07-20 11:45:00|441.48|439.08|440.86|438.46|441.72|439.32|440.23|437.83|0
1658317800000|2022-07-20 11:50:00|440.7|438.3|440.38|437.98|441.64|439.24|440.07|437.67|0
1658318100000|2022-07-20 11:55:00|440.31|437.91|440.38|437.98|440.7|438.3|439.76|437.36|0
1658318400000|2022-07-20 12:00:00|440.7|438.3|439.76|437.36|440.7|438.3|438.98|436.58|0
1658318700000|2022-07-20 12:05:00|439.91|437.51|436.18|433.78|440.69|438.29|436.02|433.62|0
1658319000000|2022-07-20 12:10:00|436.33|433.93|436.02|433.62|436.8|434.4|435.71|433.31|0
1658319300000|2022-07-20 12:15:00|435.71|433.31|437.19|434.79|437.42|435.02|435.71|433.31|0
1658319600000|2022-07-20 12:20:00|437.26|434.86|443.19|440.79|444.44|442.04|437.1|434.7|0
1658319900000|2022-07-20 12:25:00|442.56|440.16|442.09|439.69|443.82|441.42|441.31|438.91|0
1658320200000|2022-07-20 12:30:00|442.25|439.85|440.53|438.13|443.03|440.63|439.59|437.19|0
1658320500000|2022-07-20 12:35:00|440.37|437.97|442.56|440.16|443.5|441.1|440.37|437.97|0
1658320800000|2022-07-20 12:40:00|442.24|439.84|441.46|439.06|443.5|441.1|440.99|438.59|0
1658321100000|2022-07-20 12:45:00|441.62|439.22|438.96|436.56|441.93|439.53|438.81|436.41|0
1658321400000|2022-07-20 12:50:00|439.67|437.27|436.18|433.78|439.67|437.27|435.7|433.3|0
1658321700000|2022-07-20 12:55:00|435.87|433.47|436.8|434.4|436.8|434.4|435.72|433.32|0
1658322000000|2022-07-20 13:00:00|436.96|434.56|436.18|433.78|437.11|434.71|434.94|432.54|0
1658322300000|2022-07-20 13:05:00|436.02|433.62|436.64|434.24|436.64|434.24|435.25|432.85|0
1658322600000|2022-07-20 13:10:00|436.49|434.09|437.58|435.18|437.58|435.18|436.02|433.62|0
1658322900000|2022-07-20 13:15:00|437.73|435.33|435.24|432.84|437.73|435.33|434.93|432.53|0
1658323200000|2022-07-20 13:20:00|435.55|433.15|434.16|431.76|435.86|433.46|433.38|430.98|0
1658323500000|2022-07-20 13:25:00|434|431.6|433.38|430.98|434.93|432.53|432.92|430.52|0
1658323800000|2022-07-20 13:30:00|433.85|431.45|435.08|432.68|438.66|436.26|433.54|431.14|0
1658324100000|2022-07-20 13:35:00|434.31|431.91|432.14|429.74|434.31|431.91|430.6|428.2|0
1658324400000|2022-07-20 13:40:00|432.3|429.9|432.91|430.51|434.77|432.37|431.06|428.66|0
1658324700000|2022-07-20 13:45:00|432.14|429.74|434.46|432.06|436.01|433.61|431.83|429.43|0
1658325000000|2022-07-20 13:50:00|434.61|432.21|436.16|433.76|436.32|433.92|432.29|429.89|0
1658325300000|2022-07-20 13:55:00|436.47|434.07|439.43|437.03|440.21|437.81|434.92|432.52|0
1658325600000|2022-07-20 14:00:00|439.74|437.34|438.18|435.78|440.83|438.43|437.25|434.85|0
1658325900000|2022-07-20 14:05:00|438.02|435.62|434.77|432.37|441.93|439.53|434.77|432.37|0
1658326200000|2022-07-20 14:10:00|434.62|432.22|433.22|430.82|434.93|432.53|432.91|430.51|0
1658326500000|2022-07-20 14:15:00|433.53|431.13|433.99|431.59|435.7|433.3|433.53|431.13|0
1658326800000|2022-07-20 14:20:00|433.84|431.44|429.5|427.1|434.15|431.75|429.5|427.1|0
1658327100000|2022-07-20 14:25:00|429.66|427.26|425.5|423.1|429.66|427.26|425.2|422.8|0
1658327400000|2022-07-20 14:30:00|425.2|422.8|421.07|418.67|425.96|423.56|420.16|417.76|0
1658327700000|2022-07-20 14:35:00|420.92|418.52|419.94|417.54|421.98|419.58|418.18|415.78|0
1658328000000|2022-07-20 14:40:00|420.09|417.69|420.39|417.99|422.68|420.28|420.09|417.69|0
1658328300000|2022-07-20 14:45:00|420.7|418.3|415.99|413.59|420.7|418.3|415.24|412.84|0
1658328600000|2022-07-20 14:50:00|416.3|413.9|413.05|410.65|416.6|414.2|412|409.6|0
1658328900000|2022-07-20 14:55:00|412.9|410.5|411.7|409.3|414.25|411.85|411.7|409.3|0
1658329200000|2022-07-20 15:00:00|411.4|409|414.55|412.15|415.91|413.51|411.4|409|0
1658329500000|2022-07-20 15:05:00|414.4|412|414.55|412.15|415.76|413.36|414.1|411.7|0
1658329800000|2022-07-20 15:10:00|414.4|412|415.6|413.2|415.9|413.5|414.1|411.7|0
1658330100000|2022-07-20 15:15:00|415.9|413.5|415.75|413.35|416.66|414.26|415.15|412.75|0
1658330400000|2022-07-20 15:20:00|415.6|413.2|417.48|415.08|419.23|416.83|415.3|412.9|0
1658330700000|2022-07-20 15:25:00|417.33|414.93|415.52|413.12|417.94|415.54|414.91|412.51|0
1658331000000|2022-07-20 15:30:00|415.36|412.96|414.69|412.29|416.12|413.72|414.01|411.61|0
1658331300000|2022-07-20 15:35:00|414.84|412.44|417.25|414.85|418.46|416.06|413.49|411.09|0
1658331600000|2022-07-20 15:40:00|417.4|415|416.19|413.79|418.61|416.21|415.89|413.49|0
1658331900000|2022-07-20 15:45:00|415.89|413.49|415.14|412.74|416.04|413.64|414.39|411.99|0
1658332200000|2022-07-20 15:50:00|415.29|412.89|412.13|409.73|415.29|412.89|411.38|408.98|0
1658332500000|2022-07-20 15:55:00|412.43|410.03|412.43|410.03|413.33|410.93|411.23|408.83|0
1658332800000|2022-07-20 16:00:00|412.58|410.18|412.62|410.22|413.52|411.12|411.68|409.28|0
1658333100000|2022-07-20 16:05:00|412.92|410.52|410.52|408.12|413.07|410.67|410.23|407.83|0
1658333400000|2022-07-20 16:10:00|410.82|408.42|410.37|407.97|411.42|409.02|409.93|407.53|0
1658333700000|2022-07-20 16:15:00|410.52|408.12|411.27|408.87|413.21|410.81|410.22|407.82|0
1658334000000|2022-07-20 16:20:00|411.12|408.72|411.56|409.16|412.46|410.06|410.97|408.57|0
1658334300000|2022-07-20 16:25:00|411.71|409.31|414.71|412.31|414.86|412.46|411.41|409.01|0
1658334600000|2022-07-20 16:30:00|414.86|412.46|412.61|410.21|414.86|412.46|412.61|410.21|0
1658334900000|2022-07-20 16:35:00|412.76|410.36|413.35|410.95|413.5|411.1|411.71|409.31|0
1658335200000|2022-07-20 16:40:00|413.05|410.65|420.83|417.95|421.5|419.1|412.6|410.2|0
1658335500000|2022-07-20 16:45:00|421.13|418.25|426.31|423.43|427.69|424.81|421.13|418.25|0
1658335800000|2022-07-20 16:50:00|426.16|423.28|420.74|417.86|426.47|423.59|419.83|416.95|0
1658336100000|2022-07-20 16:55:00|421.04|418.16|419.07|416.19|421.65|418.77|417.78|414.9|0
1658336400000|2022-07-20 17:00:00|419.22|416.34|425.2|422.8|425.82|423.42|418.91|416.03|0
1658336700000|2022-07-20 17:05:00|425.36|422.96|427.43|424.55|430.2|427.32|422.76|420.36|0
1658337000000|2022-07-20 17:10:00|428.2|425.32|431.1|428.22|432.82|429.94|428.2|425.32|0
1658337300000|2022-07-20 17:15:00|431.41|428.53|427.56|424.68|432.49|429.61|427.56|424.68|0
1658337600000|2022-07-20 17:20:00|427.41|424.53|429.1|426.22|429.87|426.99|427.26|424.38|0
1658337900000|2022-07-20 17:25:00|429.25|426.37|424.5|421.62|429.87|426.99|424.35|421.47|0
1658338200000|2022-07-20 17:30:00|424.65|421.77|422.06|419.18|426.33|423.45|420.84|417.96|0
1658338500000|2022-07-20 17:35:00|422.36|419.48|423.12|420.24|425.26|422.38|422.36|419.48|0
1658338800000|2022-07-20 17:40:00|423.2|420.32|424.04|421.16|424.65|421.77|421.91|419.03|0
1658339100000|2022-07-20 17:45:00|423.73|420.85|428.67|425.79|428.83|425.95|423.73|420.85|0
1658339400000|2022-07-20 17:50:00|428.83|425.95|428.67|425.79|429.29|426.41|427.14|424.26|0
1658339700000|2022-07-20 17:55:00|428.6|425.72|433.67|430.79|434.21|431.33|428.36|425.48|0
1658340000000|2022-07-20 18:00:00|433.59|430.71|428.49|425.61|433.59|430.71|428.49|425.61|0
1658340300000|2022-07-20 18:05:00|428.34|425.46|427.11|424.23|429.72|426.84|427.11|424.23|0
1658340600000|2022-07-20 18:10:00|427.26|424.38|428.03|425.15|430.02|427.14|427.11|424.23|0
1658340900000|2022-07-20 18:15:00|428.18|425.3|426.65|423.77|430.02|427.14|426.34|423.46|0
1658341200000|2022-07-20 18:20:00|426.34|423.46|422.74|420.34|427.11|424.23|422.74|420.34|0
1658341500000|2022-07-20 18:25:00|422.9|420.5|420.61|418.21|423.2|420.8|419.71|417.31|0
1658341800000|2022-07-20 18:30:00|420.46|418.06|420.01|417.61|422.44|420.04|419.86|417.46|0
1658342100000|2022-07-20 18:35:00|420.16|417.76|418.64|416.24|420.92|418.52|418.64|416.24|0
1658342400000|2022-07-20 18:40:00|418.49|416.09|419.4|417|420.76|418.36|418.49|416.09|0
1658342700000|2022-07-20 18:45:00|419.25|416.85|418.64|416.24|420.46|418.06|418.64|416.24|0
1658343000000|2022-07-20 18:50:00|418.49|416.09|424.41|422.01|424.71|422.31|418.49|416.09|0
1658343300000|2022-07-20 18:55:00|424.56|422.16|420.68|418.28|425.78|423.38|419.85|417.45|0
1658343600000|2022-07-20 19:00:00|420.75|418.35|415.62|413.22|421.67|419.27|415.47|413.07|0
1658343900000|2022-07-20 19:05:00|415.47|413.07|416.67|414.27|417.27|414.87|413.96|411.56|0
1658344200000|2022-07-20 19:10:00|416.52|414.12|416.21|413.81|417.12|414.72|414.56|412.16|0
1658344500000|2022-07-20 19:15:00|415.76|413.36|414.41|412.01|416.67|414.27|413.66|411.26|0
1658344800000|2022-07-20 19:20:00|414.56|412.16|416.66|414.26|417.42|415.02|413.96|411.56|0
1658345100000|2022-07-20 19:25:00|416.51|414.11|413.35|410.95|416.51|414.11|413.2|410.8|0
1658345400000|2022-07-20 19:30:00|413.2|410.8|418.88|416.48|418.88|416.48|412.9|410.5|0
1658345700000|2022-07-20 19:35:00|419.18|416.78|418.09|415.69|419.6|417.2|416.72|414.32|0
1658346000000|2022-07-20 19:40:00|418.39|415.99|415.38|412.98|418.84|416.44|414.33|411.93|0
1658346300000|2022-07-20 19:45:00|415.68|413.28|416.43|414.03|418.08|415.68|414.62|412.22|0
1658346600000|2022-07-20 19:50:00|415.37|412.97|419.14|416.74|420.04|417.64|414.32|411.92|0
1658346900000|2022-07-20 19:55:00|418.68|416.28|419.59|417.19|420.65|418.25|417.78|415.38|0
1658347200000|2022-07-20 20:00:00|419.44|417.04|417.78|415.38|419.44|417.04|416.42|414.02|0
1658347500000|2022-07-20 20:05:00|417.93|415.53|417.92|415.52|419.28|416.88|416.87|414.47|0
1658347800000|2022-07-20 20:10:00|418.38|415.98|421.1|418.7|421.7|419.3|418.07|415.67|0
1658348100000|2022-07-20 20:15:00|421.14|418.34|422.89|420.09|424.48|421.68|420.99|418.19|0
1658348400000|2022-07-20 20:20:00|422.81|420.01|422.66|419.86|423.34|420.54|421.9|419.1|0
1658348700000|2022-07-20 20:25:00|422.73|419.93|423.26|420.46|424.02|421.22|422.5|419.7|0
1658349000000|2022-07-20 20:30:00|423.41|420.61|423.72|420.92|424.17|421.37|422.81|420.01|0
1658349300000|2022-07-20 20:35:00|423.64|420.84|424.78|421.98|424.78|421.98|423.41|420.61|0
1658349600000|2022-07-20 20:40:00|424.55|421.75|423.71|420.91|424.78|421.98|423.1|420.3|0
1658349900000|2022-07-20 20:45:00|423.64|420.84|424.32|421.52|424.32|421.52|423.26|420.46|0
1658350200000|2022-07-20 20:50:00|424.47|421.67|424.47|421.67|424.77|421.97|424.01|421.21|0
1658350500000|2022-07-20 20:55:00|424.62|421.82|424.61|421.81|424.7|421.9|424.47|421.67|0
1658350800000|2022-07-20 21:00:00|424.51|421.71|424.35|421.55|424.64|421.84|424.28|421.48|0
1658351100000|2022-07-20 21:05:00|424.37|421.57|424.3|421.5|424.8|422|424.02|421.22|0
1658351400000|2022-07-20 21:10:00|424.28|421.48|424.55|421.75|424.71|421.91|424.26|421.46|0
1658351700000|2022-07-20 21:15:00|424.64|421.84|424.53|421.73|424.64|421.84|424.5|421.7|0
1658352000000|2022-07-20 21:20:00|424.57|421.77|424.48|421.68|424.59|421.79|424.43|421.63|0
1658352300000|2022-07-20 21:25:00|424.21|421.41|423.66|420.86|424.34|421.54|423.54|420.74|0
1658352600000|2022-07-20 21:30:00|423.61|420.81|423.26|420.46|423.61|420.81|423.23|420.43|0
1658352900000|2022-07-20 21:35:00|423.25|420.45|422.12|419.32|423.54|420.74|422.12|419.32|0
1658353200000|2022-07-20 21:40:00|422.46|419.66|422.35|419.55|423.21|420.41|422.35|419.55|0
1658353500000|2022-07-20 21:45:00|422.16|419.36|422.03|419.23|422.16|419.36|421.94|419.14|0
1658353800000|2022-07-20 21:50:00|421.96|419.16|422.83|420.03|422.83|420.03|421.96|419.16|0
1658354100000|2022-07-20 21:55:00|422.8|420|423.62|420.82|423.62|420.82|422.51|419.71|0
1658354400000|2022-07-20 22:00:00|423.91|421.11|423.99|421.19|424.9|422.1|423.23|420.43|0
1658354700000|2022-07-20 22:05:00|423.83|421.03|424.44|421.64|424.75|421.95|423.53|420.73|0
1658355000000|2022-07-20 22:10:00|424.37|421.57|424.13|421.33|424.67|421.87|423.83|421.03|0
1658355300000|2022-07-20 22:15:00|424.29|421.49|426.35|423.55|426.5|423.7|424.29|421.49|0
1658355600000|2022-07-20 22:20:00|426.42|423.62|425.96|423.16|427.03|424.23|425.96|423.16|0
1658355900000|2022-07-20 22:25:00|425.81|423.01|425.04|422.24|425.89|423.09|424.43|421.63|0
1658356200000|2022-07-20 22:30:00|424.89|422.09|424.97|422.17|425.73|422.93|424.28|421.48|0
1658356500000|2022-07-20 22:35:00|425.04|422.24|426.87|424.07|426.87|424.07|425.04|422.24|0
1658356800000|2022-07-20 22:40:00|426.72|423.92|427.02|424.22|427.02|424.22|426.1|423.3|0
1658357100000|2022-07-20 22:45:00|426.95|424.15|426.1|423.3|427.02|424.22|425.72|422.92|0
1658357400000|2022-07-20 22:50:00|426.56|423.76|426.71|423.91|427.02|424.22|426.56|423.76|0
1658357700000|2022-07-20 22:55:00|426.56|423.76|426.1|423.3|426.86|424.06|425.79|422.99|0
1658358000000|2022-07-20 23:00:00|425.95|423.15|426.18|423.38|426.25|423.45|425.79|422.99|0
1658358300000|2022-07-20 23:05:00|426.25|423.45|424.72|421.92|426.25|423.45|424.57|421.77|0
1658358600000|2022-07-20 23:10:00|424.87|422.07|425.18|422.38|425.64|422.84|424.65|421.85|0
1658358900000|2022-07-20 23:15:00|425.1|422.3|424.26|421.46|425.1|422.3|424.26|421.46|0
1658359200000|2022-07-20 23:20:00|424.41|421.61|422.74|419.94|424.49|421.69|422.59|419.79|0
1658359500000|2022-07-20 23:25:00|422.59|419.79|422.43|419.63|422.67|419.87|421.83|419.03|0
1658359800000|2022-07-20 23:30:00|422.59|419.79|422.13|419.33|423.19|420.39|422.13|419.33|0
1658360100000|2022-07-20 23:35:00|421.98|419.18|422.73|419.93|422.74|419.94|421.98|419.18|0
1658360400000|2022-07-20 23:40:00|422.89|420.09|422.58|419.78|423.42|420.62|422.43|419.63|0
1658360700000|2022-07-20 23:45:00|422.66|419.86|422.05|419.25|422.73|419.93|421.75|418.95|0
1658361000000|2022-07-20 23:50:00|422.12|419.32|421.36|418.56|422.27|419.47|421.06|418.26|0
1658361300000|2022-07-20 23:55:00|421.29|418.49|423.03|420.23|423.03|420.23|421.21|418.41|0
1658361600000|2022-07-21 00:00:00|423.33|420.53|424.85|422.05|425.46|422.66|423.33|420.53|0
1658361900000|2022-07-21 00:05:00|424.7|421.9|425.77|422.97|426.23|423.43|424.7|421.9|0
1658362200000|2022-07-21 00:10:00|425.92|423.12|425.46|422.66|426.68|423.88|425.31|422.51|0
1658362500000|2022-07-21 00:15:00|425.31|422.51|426.07|423.27|426.07|423.27|424.85|422.05|0
1658362800000|2022-07-21 00:20:00|425.92|423.12|425.23|422.43|426.68|423.88|425.23|422.43|0
1658363100000|2022-07-21 00:25:00|425.15|422.35|425.08|422.28|426.07|423.27|424.77|421.97|0
1658363400000|2022-07-21 00:30:00|425.15|422.35|425.38|422.58|425.76|422.96|424.54|421.74|0
1658363700000|2022-07-21 00:35:00|425.6|422.8|424.69|421.89|425.6|422.8|423.93|421.13|0
1658364000000|2022-07-21 00:40:00|424.62|421.82|424.99|422.19|425.38|422.58|424.38|421.58|0
1658364300000|2022-07-21 00:45:00|424.84|422.04|423.77|420.97|424.84|422.04|423.47|420.67|0
1658364600000|2022-07-21 00:50:00|423.92|421.12|423.54|420.74|424.07|421.27|423.16|420.36|0
1658364900000|2022-07-21 00:55:00|423.47|420.67|423.01|420.21|423.47|420.67|422.4|419.6|0
1658365200000|2022-07-21 01:00:00|423.16|420.36|424.61|421.81|424.61|421.81|423.16|420.36|0
1658365500000|2022-07-21 01:05:00|424.76|421.96|425.37|422.57|426.66|423.86|424.76|421.96|0
1658365800000|2022-07-21 01:10:00|425.29|422.49|425.21|422.41|426.05|423.25|424.68|421.88|0
1658366100000|2022-07-21 01:15:00|425.13|422.33|424.98|422.18|425.44|422.64|424.07|421.27|0
1658366400000|2022-07-21 01:20:00|425.06|422.26|425.59|422.79|426.04|423.24|424.83|422.03|0
1658366700000|2022-07-21 01:25:00|425.74|422.94|429.71|426.91|429.71|426.91|425.74|422.94|0
1658367000000|2022-07-21 01:30:00|429.56|426.76|426.96|424.16|429.87|427.07|426.96|424.16|0
1658367300000|2022-07-21 01:35:00|426.8|424|425.73|422.93|427.11|424.31|425.66|422.86|0
1658367600000|2022-07-21 01:40:00|425.96|423.16|425.73|422.93|426.04|423.24|424.82|422.02|0
1658367900000|2022-07-21 01:45:00|425.58|422.78|426.27|423.47|427.56|424.76|425.58|422.78|0
1658368200000|2022-07-21 01:50:00|426.19|423.39|427.25|424.45|427.56|424.76|426.19|423.39|0
1658368500000|2022-07-21 01:55:00|427.1|424.3|426.41|423.61|427.25|424.45|426.18|423.38|0
1658368800000|2022-07-21 02:00:00|426.49|423.69|425.27|422.47|427.25|424.45|425.27|422.47|0
1658369100000|2022-07-21 02:05:00|424.96|422.16|425.42|422.62|425.72|422.92|424.05|421.25|0
1658369400000|2022-07-21 02:10:00|425.26|422.46|424.65|421.85|425.42|422.62|424.2|421.4|0
1658369700000|2022-07-21 02:15:00|424.5|421.7|424.5|421.7|424.88|422.08|423.89|421.09|0
1658370000000|2022-07-21 02:20:00|424.35|421.55|424.42|421.62|424.5|421.7|423.43|420.63|0
1658370300000|2022-07-21 02:25:00|424.5|421.7|424.04|421.24|424.5|421.7|423.73|420.93|0
1658370600000|2022-07-21 02:30:00|424.12|421.32|423.88|421.08|424.73|421.93|423.66|420.86|0
1658370900000|2022-07-21 02:35:00|423.73|420.93|423.58|420.78|424.04|421.24|423.43|420.63|0
1658371200000|2022-07-21 02:40:00|423.66|420.86|423.88|421.08|423.88|421.08|423.42|420.62|0
1658371500000|2022-07-21 02:45:00|424.03|421.23|424.33|421.53|424.49|421.69|423.2|420.4|0
1658371800000|2022-07-21 02:50:00|424.49|421.69|424.49|421.69|425.1|422.3|424.03|421.23|0
1658372100000|2022-07-21 02:55:00|424.48|421.68|424.48|421.68|424.94|422.14|424.33|421.53|0
1658372400000|2022-07-21 03:00:00|424.41|421.61|424.02|421.22|425.09|422.29|424.02|421.22|0
1658372700000|2022-07-21 03:05:00|423.87|421.07|423.72|420.92|424.48|421.68|423.57|420.77|0
1658373000000|2022-07-21 03:10:00|423.57|420.77|422.2|419.4|423.87|421.07|422.05|419.25|0
1658373300000|2022-07-21 03:15:00|422.05|419.25|422.65|419.85|422.96|420.16|421.89|419.09|0
1658373600000|2022-07-21 03:20:00|422.73|419.93|423.26|420.46|423.56|420.76|422.5|419.7|0
1658373900000|2022-07-21 03:25:00|423.41|420.61|423.41|420.61|423.71|420.91|423.1|420.3|0
1658374200000|2022-07-21 03:30:00|423.33|420.53|423.86|421.06|424.01|421.21|422.65|419.85|0
1658374500000|2022-07-21 03:35:00|423.94|421.14|423.25|420.45|424.17|421.37|423.1|420.3|0
1658374800000|2022-07-21 03:40:00|423.4|420.6|423.4|420.6|423.86|421.06|423.1|420.3|0
1658375100000|2022-07-21 03:45:00|423.25|420.45|423.1|420.3|423.4|420.6|422.64|419.84|0
1658375400000|2022-07-21 03:50:00|423.25|420.45|422.18|419.38|423.25|420.45|422.18|419.38|0
1658375700000|2022-07-21 03:55:00|422.26|419.46|423.09|420.29|423.24|420.44|422.18|419.38|0
1658376000000|2022-07-21 04:00:00|422.94|420.14|423.09|420.29|423.09|420.29|421.72|418.92|0
1658376300000|2022-07-21 04:05:00|422.79|419.99|423.17|420.37|423.24|420.44|422.63|419.83|0
1658376600000|2022-07-21 04:10:00|423.09|420.29|423.39|420.59|423.85|421.05|423.09|420.29|0
1658376900000|2022-07-21 04:15:00|423.24|420.44|423.08|420.28|423.54|420.74|422.78|419.98|0
1658377200000|2022-07-21 04:20:00|423.24|420.44|424.45|421.65|424.45|421.65|423.24|420.44|0
1658377500000|2022-07-21 04:25:00|424.6|421.8|424.6|421.8|424.76|421.96|424.22|421.42|0
1658377800000|2022-07-21 04:30:00|424.45|421.65|422.93|420.13|424.6|421.8|422.47|419.67|0
1658378100000|2022-07-21 04:35:00|422.77|419.97|423.61|420.81|424.14|421.34|422.77|419.97|0
1658378400000|2022-07-21 04:40:00|423.53|420.73|422.32|419.52|423.68|420.88|422.32|419.52|0
1658378700000|2022-07-21 04:45:00|422.24|419.44|421.1|418.3|422.77|419.97|420.95|418.15|0
1658379000000|2022-07-21 04:50:00|420.95|418.15|420.04|417.24|420.95|418.15|419.36|416.56|0
1658379300000|2022-07-21 04:55:00|419.89|417.09|421.1|418.3|421.1|418.3|419.74|416.94|0
1658379600000|2022-07-21 05:00:00|421.25|418.45|421.7|418.9|422.16|419.36|420.79|417.99|0
1658379900000|2022-07-21 05:05:00|421.55|418.75|420.03|417.23|422.16|419.36|420.03|417.23|0
1658380200000|2022-07-21 05:10:00|419.88|417.08|421.62|418.82|421.85|419.05|419.28|416.48|0
1658380500000|2022-07-21 05:15:00|421.55|418.75|422.76|419.96|422.91|420.11|421.39|418.59|0
1658380800000|2022-07-21 05:20:00|422.61|419.81|421.84|419.04|422.91|420.11|421.54|418.74|0
1658381100000|2022-07-21 05:25:00|421.92|419.12|421.99|419.19|422.3|419.5|421.69|418.89|0
1658381400000|2022-07-21 05:30:00|421.84|419.04|421.92|419.12|421.99|419.19|420.78|417.98|0
1658381700000|2022-07-21 05:35:00|421.99|419.19|419.87|417.07|422.3|419.5|419.87|417.07|0
1658382000000|2022-07-21 05:40:00|419.72|416.92|419.42|416.62|420.02|417.22|418.66|415.86|0
1658382300000|2022-07-21 05:45:00|419.41|416.61|418.28|415.48|419.72|416.92|417.75|414.95|0
1658382600000|2022-07-21 05:50:00|418.21|415.41|416.4|413.6|418.36|415.56|414.3|411.5|0
1658382900000|2022-07-21 05:55:00|416.55|413.75|415.94|413.14|417|414.2|415.64|412.84|0
1658383200000|2022-07-21 06:00:00|415.79|412.99|416.54|413.74|416.84|414.04|415.19|412.39|0
1658383500000|2022-07-21 06:05:00|416.69|413.89|415.49|412.69|417.14|414.34|415.04|412.24|0
1658383800000|2022-07-21 06:10:00|415.34|412.54|414.66|411.86|415.94|413.14|414.59|411.79|0
1658384100000|2022-07-21 06:15:00|414.74|411.94|415.94|413.14|417.74|414.94|414.74|411.94|0
1658384400000|2022-07-21 06:20:00|415.79|412.99|417.74|414.94|417.89|415.09|415.63|412.83|0
1658384700000|2022-07-21 06:25:00|417.89|415.09|418.87|416.07|419.1|416.3|416.68|413.88|0
1658385000000|2022-07-21 06:30:00|419.25|416.45|421.59|418.79|421.67|418.87|418.94|416.14|0
1658385300000|2022-07-21 06:35:00|421.67|418.87|419.32|416.52|422.12|419.32|419.32|416.52|0
1658385600000|2022-07-21 06:40:00|419.47|416.67|420|417.2|420.15|417.35|419.24|416.44|0
1658385900000|2022-07-21 06:45:00|419.92|417.12|421.36|418.56|421.36|418.56|419.92|417.12|0
1658386200000|2022-07-21 06:50:00|421.21|418.41|420.83|418.03|422.27|419.47|420.14|417.34|0
1658386500000|2022-07-21 06:55:00|420.9|418.1|421.66|418.86|422.26|419.46|420.3|417.5|0
1658386800000|2022-07-21 07:00:00|421.51|418.71|421.56|418.2|422.54|419.62|421.13|417.82|0
1658387100000|2022-07-21 07:05:00|421.7|418.82|419.87|417.47|422.68|419.8|419.87|417|0
1658387400000|2022-07-21 07:10:00|419.79|417.39|418.5|416.1|420.39|417.99|416.62|414.22|0
1658387700000|2022-07-21 07:15:00|418.58|416.18|417.97|415.57|420.84|418.44|417.67|415.27|0
1658388000000|2022-07-21 07:20:00|417.82|415.42|417.67|415.27|418.73|416.33|416.24|413.84|0
1658388300000|2022-07-21 07:25:00|417.6|415.2|422.36|419.96|422.36|419.96|417.37|414.97|0
1658388600000|2022-07-21 07:30:00|422.05|419.65|424.18|421.78|425.25|422.85|421.6|419.2|0
1658388900000|2022-07-21 07:35:00|424.03|421.63|423.34|420.94|424.94|422.54|423.34|420.94|0
1658389200000|2022-07-21 07:40:00|422.96|420.56|424.48|422.08|424.79|422.39|422.58|420.18|0
1658389500000|2022-07-21 07:45:00|424.63|422.23|422.96|420.56|424.63|422.23|422.5|420.1|0
1658389800000|2022-07-21 07:50:00|422.8|420.4|422.43|420.03|424.02|421.62|422.35|419.95|0
1658390100000|2022-07-21 07:55:00|421.89|419.49|424.32|421.92|424.63|422.23|421.89|419.49|0
1658390400000|2022-07-21 08:00:00|424.1|421.7|425.39|422.99|425.69|423.29|423.56|421.16|0
1658390700000|2022-07-21 08:05:00|425.54|423.14|425.16|422.76|426.3|423.9|424.17|421.77|0
1658391000000|2022-07-21 08:10:00|425.01|422.61|425.23|422.83|425.77|423.37|424.01|421.61|0
1658391300000|2022-07-21 08:15:00|425.38|422.98|426.3|423.9|426.91|424.51|424.85|422.45|0
1658391600000|2022-07-21 08:20:00|426.45|424.05|429.05|426.65|429.36|426.96|425.69|423.29|0
1658391900000|2022-07-21 08:25:00|428.98|426.58|427.98|425.58|429.21|426.81|427.06|424.66|0
1658392200000|2022-07-21 08:30:00|427.82|425.42|425.68|423.28|428.52|426.12|425.53|423.13|0
1658392500000|2022-07-21 08:35:00|425.61|423.21|426.9|424.5|427.36|424.96|424.92|422.52|0
1658392800000|2022-07-21 08:40:00|426.75|424.35|428.42|426.02|429.27|426.87|425.96|423.56|0
1658393100000|2022-07-21 08:45:00|428.27|425.87|428.27|425.87|428.73|426.33|426.89|424.49|0
1658393400000|2022-07-21 08:50:00|428.11|425.71|427.96|425.56|428.42|426.02|427.04|424.64|0
1658393700000|2022-07-21 08:55:00|427.88|425.48|425.21|422.81|428.04|425.64|425.05|422.65|0
1658394000000|2022-07-21 09:00:00|425.05|422.65|426.43|424.03|427.19|424.79|425.05|422.65|0
1658394300000|2022-07-21 09:05:00|426.58|424.18|426.12|423.72|426.88|424.48|425.74|423.34|0
1658394600000|2022-07-21 09:10:00|426.05|423.65|424.74|422.34|426.05|423.65|424.74|422.34|0
1658394900000|2022-07-21 09:15:00|424.9|422.5|424.74|422.34|426.04|423.64|424.44|422.04|0
1658395200000|2022-07-21 09:20:00|424.67|422.27|424.28|421.88|424.82|422.42|423.68|421.28|0
1658395500000|2022-07-21 09:25:00|424.13|421.73|425.12|422.72|425.35|422.95|423.67|421.27|0
1658395800000|2022-07-21 09:30:00|425.35|422.95|425.19|422.79|425.96|423.56|424.89|422.49|0
1658396100000|2022-07-21 09:35:00|425.12|422.72|424.89|422.49|426.49|424.09|424.89|422.49|0
1658396400000|2022-07-21 09:40:00|424.97|422.57|424.28|421.88|425.5|423.1|423.59|421.19|0
1658396700000|2022-07-21 09:45:00|424.12|421.72|423.82|421.42|424.89|422.49|423.36|420.96|0
1658397000000|2022-07-21 09:50:00|423.51|421.11|422.53|420.13|424.43|422.03|422.22|419.82|0
1658397300000|2022-07-21 09:55:00|422.6|420.2|422.77|420.37|424.29|421.89|421.98|419.58|0
1658397600000|2022-07-21 10:00:00|422.62|420.22|422.01|419.61|423.45|421.05|421.4|419|0
1658397900000|2022-07-21 10:05:00|422.24|419.84|421.1|418.7|423.52|421.12|421.1|418.7|0
1658398200000|2022-07-21 10:10:00|420.95|418.55|421.25|418.85|422.01|419.61|420.8|418.4|0
1658398500000|2022-07-21 10:15:00|421.4|419|420.49|418.09|422.16|419.76|420.04|417.64|0
1658398800000|2022-07-21 10:20:00|420.34|417.94|420.79|418.39|420.79|418.39|419.43|417.03|0
1658399100000|2022-07-21 10:25:00|420.64|418.24|420.49|418.09|420.87|418.47|419.43|417.03|0
1658399400000|2022-07-21 10:30:00|420.33|417.93|419.96|417.56|420.94|418.54|419.88|417.48|0
1658399700000|2022-07-21 10:35:00|420.03|417.63|420.78|418.38|421.24|418.84|419.96|417.56|0
1658400000000|2022-07-21 10:40:00|420.63|418.23|423.36|420.96|423.74|421.34|420.63|418.23|0
1658400300000|2022-07-21 10:45:00|423.66|421.26|424.57|422.17|424.57|422.17|423.05|420.65|0
1658400600000|2022-07-21 10:50:00|424.5|422.1|425.03|422.63|425.11|422.71|423.96|421.56|0
1658400900000|2022-07-21 10:55:00|425.11|422.71|424.11|421.71|425.64|423.24|423.35|420.95|0
1658401200000|2022-07-21 11:00:00|423.96|421.56|424.11|421.71|424.57|422.17|423.5|421.1|0
1658401500000|2022-07-21 11:05:00|424.19|421.79|422.67|420.27|424.87|422.47|422.44|420.04|0
1658401800000|2022-07-21 11:10:00|422.74|420.34|423.04|420.64|424.11|421.71|422.74|420.34|0
1658402100000|2022-07-21 11:15:00|423.19|420.79|422.57|420.17|423.35|420.95|421.96|419.56|0
1658402400000|2022-07-21 11:20:00|422.5|420.1|424.7|422.3|424.7|422.3|422.11|419.71|0
1658402700000|2022-07-21 11:25:00|424.85|422.45|423.86|421.46|425|422.6|423.63|421.23|0
1658403000000|2022-07-21 11:30:00|424.09|421.69|423.17|420.77|424.39|421.99|422.72|420.32|0
1658403300000|2022-07-21 11:35:00|423.1|420.7|425.76|423.36|425.91|423.51|422.87|420.47|0
1658403600000|2022-07-21 11:40:00|425.69|423.29|426.67|424.27|426.98|424.58|424.54|422.14|0
1658403900000|2022-07-21 11:45:00|426.83|424.43|424.16|421.76|426.98|424.58|424.16|421.76|0
1658404200000|2022-07-21 11:50:00|424.08|421.68|423.17|420.77|424.84|422.44|423.17|420.77|0
1658404500000|2022-07-21 11:55:00|423.32|420.92|424.16|421.76|424.69|422.29|423.32|420.92|0
1658404800000|2022-07-21 12:00:00|424.23|421.83|422.55|420.15|424.38|421.98|422.1|419.7|0
1658405100000|2022-07-21 12:05:00|422.4|420|421.94|419.54|422.86|420.46|420.58|418.18|0
1658405400000|2022-07-21 12:10:00|421.79|419.39|423.31|420.91|423.31|420.91|421.34|418.94|0
1658405700000|2022-07-21 12:15:00|423.08|420.68|419.77|416.41|428.48|425.41|419.54|416.18|0
1658406000000|2022-07-21 12:20:00|419.85|416.49|418.64|415.28|419.85|416.49|415.93|412.57|0
1658406300000|2022-07-21 12:25:00|418.79|415.43|420.9|417.54|421.81|418.45|418.79|415.43|0
1658406600000|2022-07-21 12:30:00|420.83|417.47|417.13|413.77|421.96|418.6|417.05|413.69|0
1658406900000|2022-07-21 12:35:00|416.82|413.46|414.65|411.29|418.63|415.27|414.65|411.29|0
1658407200000|2022-07-21 12:40:00|414.72|411.36|410.83|407.47|415.47|412.11|410.38|407.02|0
1658407500000|2022-07-21 12:45:00|410.68|407.32|411.84|409.44|412.47|409.67|410.2|407.32|0
1658407800000|2022-07-21 12:50:00|412.22|409.82|415.13|412.73|415.28|412.88|411.09|408.69|0
1658408100000|2022-07-21 12:55:00|414.98|412.58|413.93|411.53|415.13|412.73|412.28|409.88|0
1658408400000|2022-07-21 13:00:00|413.63|411.23|416.33|413.93|416.64|414.24|413.48|411.08|0
1658408700000|2022-07-21 13:05:00|416.64|414.24|418.6|416.2|419.66|417.26|416.64|414.24|0
1658409000000|2022-07-21 13:10:00|418.75|416.35|419.96|417.56|420.11|417.71|417.39|414.99|0
1658409300000|2022-07-21 13:15:00|420.11|417.71|422.53|420.13|422.84|420.44|417.99|415.59|0
1658409600000|2022-07-21 13:20:00|422.38|419.98|423.6|421.2|424.36|421.96|421.17|418.77|0
1658409900000|2022-07-21 13:25:00|423.75|421.35|423.75|421.35|424.97|422.57|423.29|420.89|0
1658410200000|2022-07-21 13:30:00|422.53|420.13|427.39|424.99|427.39|424.99|420.65|418.25|0
1658410500000|2022-07-21 13:35:00|429.08|426.68|422.96|420.56|431.54|429.14|422.5|420.1|0
1658410800000|2022-07-21 13:40:00|423.42|421.02|425.7|423.3|426.16|423.76|420.68|418.28|0
1658411100000|2022-07-21 13:45:00|427.24|424.84|422.04|419.64|428.46|426.06|420.68|418.28|0
1658411400000|2022-07-21 13:50:00|422.65|420.25|415.84|413.44|424.63|422.23|415.84|413.44|0
1658411700000|2022-07-21 13:55:00|415.69|413.29|417.5|415.1|418.4|416|415.09|412.69|0
1658412000000|2022-07-21 14:00:00|417.95|415.55|427.24|424.84|427.24|424.84|413.91|411.51|0
1658412300000|2022-07-21 14:05:00|426.93|424.53|426.62|424.22|428.62|426.22|423.27|420.87|0
1658412600000|2022-07-21 14:10:00|426.32|423.92|433.31|430.91|434.62|432.22|425.25|422.85|0
1658412900000|2022-07-21 14:15:00|433.54|431.14|426.6|424.2|433.69|431.29|425.23|422.83|0
1658413200000|2022-07-21 14:20:00|426.15|423.75|433.28|430.88|433.82|431.42|425.23|422.83|0
1658413500000|2022-07-21 14:25:00|433.05|430.65|436.91|434.51|439.39|436.99|432.89|430.49|0
1658413800000|2022-07-21 14:30:00|436.68|434.28|437.53|435.13|438.15|435.75|434.59|432.19|0
1658414100000|2022-07-21 14:35:00|437.06|434.66|428.11|425.71|437.06|434.66|427.96|425.56|0
1658414400000|2022-07-21 14:40:00|428.04|425.64|426.11|423.71|429.81|427.41|425.8|423.4|0
1658414700000|2022-07-21 14:45:00|425.8|423.4|427.95|425.55|428.5|426.1|425.65|423.25|0
1658415000000|2022-07-21 14:50:00|427.34|424.94|425.51|423.11|428.26|425.86|425.51|423.11|0
1658415300000|2022-07-21 14:55:00|425.2|422.8|421.24|418.84|426.12|423.72|420.78|418.38|0
1658415600000|2022-07-21 15:00:00|421.39|418.99|418.2|415.8|422.91|420.51|418.2|415.8|0
1658415900000|2022-07-21 15:05:00|418.05|415.65|420.32|417.92|421.38|418.98|418.05|415.65|0
1658416200000|2022-07-21 15:10:00|420.02|417.62|421.4|419|422.93|420.53|419.87|417.47|0
1658416500000|2022-07-21 15:15:00|421.1|418.7|420.64|418.24|422.92|420.52|419.73|417.33|0
1658416800000|2022-07-21 15:20:00|420.95|418.55|423.07|420.67|424.22|421.82|419.73|417.33|0
1658417100000|2022-07-21 15:25:00|422.92|420.52|418.82|416.42|423.38|420.98|418.82|416.42|0
1658417400000|2022-07-21 15:30:00|417.76|415.36|412.65|410.25|420.64|418.24|412.65|410.25|0
1658417700000|2022-07-21 15:35:00|412.95|410.55|415.05|412.65|415.05|412.65|411.9|409.5|0
1658418000000|2022-07-21 15:40:00|414.9|412.5|414.59|412.19|415.2|412.8|413.24|410.84|0
1658418300000|2022-07-21 15:45:00|414.52|412.12|416.7|414.3|416.85|414.45|413.39|410.99|0
1658418600000|2022-07-21 15:50:00|416.63|414.23|415.49|413.09|417.15|414.75|414.44|412.04|0
1658418900000|2022-07-21 15:55:00|415.19|412.79|414.74|412.34|415.49|413.09|413.39|410.99|0
1658419200000|2022-07-21 16:00:00|415.19|412.79|410.32|407.92|415.34|412.94|409.94|407.54|0
1658419500000|2022-07-21 16:05:00|410.24|407.84|406.37|403.97|410.99|408.59|406.07|403.67|0
1658419800000|2022-07-21 16:10:00|406.22|403.82|408.75|406.35|410.84|408.44|405.93|403.53|0
1658420100000|2022-07-21 16:15:00|408.6|406.2|405.99|403.59|410.37|407.97|405.24|402.84|0
1658420400000|2022-07-21 16:20:00|405.69|403.29|404.5|402.1|407.03|404.63|404.5|402.1|0
1658420700000|2022-07-21 16:25:00|404.79|402.39|401.68|399.28|405.24|402.84|401.38|398.98|0
1658421000000|2022-07-21 16:30:00|401.97|399.57|403.6|401.2|403.9|401.5|399.55|397.15|0
1658421300000|2022-07-21 16:35:00|403.45|401.05|402.71|400.31|404.49|402.09|402.27|399.87|0
1658421600000|2022-07-21 16:40:00|402.86|400.46|404.63|402.23|404.63|402.23|402.42|400.02|0
1658421900000|2022-07-21 16:45:00|404.48|402.08|405.52|403.12|406.11|403.71|404.19|401.79|0
1658422200000|2022-07-21 16:50:00|405.37|402.97|404.48|402.08|405.37|402.97|403.59|401.19|0
1658422500000|2022-07-21 16:55:00|404.33|401.93|403.74|401.34|404.92|402.52|403.15|400.75|0
1658422800000|2022-07-21 17:00:00|403.59|401.19|403.88|401.48|405.36|402.96|403|400.6|0
1658423100000|2022-07-21 17:05:00|403.74|401.34|403.73|401.33|404.92|402.52|402.11|399.71|0
1658423400000|2022-07-21 17:10:00|404.03|401.63|406.84|404.44|406.99|404.59|403.44|401.04|0
1658423700000|2022-07-21 17:15:00|406.92|404.52|405.06|402.66|407.29|404.89|404.03|401.63|0
1658424000000|2022-07-21 17:20:00|405.36|402.96|408.32|405.92|408.32|405.92|403.88|401.48|0
1658424300000|2022-07-21 17:25:00|408.03|405.63|407.87|405.47|409.96|407.56|407.28|404.88|0
1658424600000|2022-07-21 17:30:00|407.72|405.32|411.75|409.35|412.95|410.55|407.42|405.02|0
1658424900000|2022-07-21 17:35:00|412.2|409.8|408.46|406.06|413.1|410.7|408.02|405.62|0
1658425200000|2022-07-21 17:40:00|408.16|405.76|406.97|404.57|408.61|406.21|406.23|403.83|0
1658425500000|2022-07-21 17:45:00|406.53|404.13|408.69|406.29|409.35|406.95|406.53|404.13|0
1658425800000|2022-07-21 17:50:00|408.91|406.51|412.04|409.64|412.19|409.79|408.76|406.36|0
1658426100000|2022-07-21 17:55:00|412.34|409.94|408.6|406.2|412.64|410.24|408.31|405.91|0
1658426400000|2022-07-21 18:00:00|408.45|406.05|408.16|405.76|409.65|407.25|407.41|405.01|0
1658426700000|2022-07-21 18:05:00|408.01|405.61|406.07|403.67|408.75|406.35|405.04|402.64|0
1658427000000|2022-07-21 18:10:00|406.22|403.82|404.14|401.74|406.67|404.27|404.14|401.74|0
1658427300000|2022-07-21 18:15:00|404|401.6|404.14|401.74|405.4|403|403.26|400.86|0
1658427600000|2022-07-21 18:20:00|404.29|401.89|403.84|401.44|404.59|402.19|402.96|400.56|0
1658427900000|2022-07-21 18:25:00|403.99|401.59|403.99|401.59|405.62|403.22|403.4|401|0
1658428200000|2022-07-21 18:30:00|403.84|401.44|406.66|404.26|406.66|404.26|403.84|401.44|0
1658428500000|2022-07-21 18:35:00|406.81|404.41|404.88|402.48|408.14|405.74|404.88|402.48|0
1658428800000|2022-07-21 18:40:00|404.73|402.33|408.14|405.74|408.29|405.89|404.58|402.18|0
1658429100000|2022-07-21 18:45:00|407.99|405.59|406.95|404.55|409.18|406.78|406.95|404.55|0
1658429400000|2022-07-21 18:50:00|406.8|404.4|406.5|404.1|407.99|405.59|405.91|403.51|0
1658429700000|2022-07-21 18:55:00|406.35|403.95|405.61|403.21|406.8|404.4|404.13|401.73|0
1658430000000|2022-07-21 19:00:00|405.76|403.36|402.65|400.25|405.76|403.36|402.65|400.25|0
1658430300000|2022-07-21 19:05:00|402.94|400.54|399.85|397.45|403.39|400.99|399.7|397.3|0
1658430600000|2022-07-21 19:10:00|399.7|397.3|402.72|400.32|403.53|401.13|399.7|397.3|0
1658430900000|2022-07-21 19:15:00|402.94|400.54|402.79|400.39|404.86|402.46|402.28|399.88|0
1658431200000|2022-07-21 19:20:00|403.08|400.68|403.53|401.13|404.42|402.02|402.79|400.39|0
1658431500000|2022-07-21 19:25:00|403.38|400.98|402.05|399.65|403.53|401.13|401.17|398.77|0
1658431800000|2022-07-21 19:30:00|402.2|399.8|401.16|398.76|403.23|400.83|400.58|398.18|0
1658432100000|2022-07-21 19:35:00|401.02|398.62|402.63|400.23|402.78|400.38|399.69|397.29|0
1658432400000|2022-07-21 19:40:00|402.78|400.38|400.57|398.17|402.78|400.38|400.42|398.02|0
1658432700000|2022-07-21 19:45:00|400.72|398.32|400.72|398.32|401.53|399.13|399.98|397.58|0
1658433000000|2022-07-21 19:50:00|398.81|396.41|397.63|395.23|398.95|396.55|397.34|394.94|0
1658433300000|2022-07-21 19:55:00|397.71|395.31|395.39|392.99|398.22|395.82|393.77|391.37|0
1658433600000|2022-07-21 20:00:00|395.25|392.85|395.68|393.28|395.83|393.43|393.79|391.39|0
1658433900000|2022-07-21 20:05:00|395.83|393.43|397|394.6|397.14|394.74|395.83|393.43|0
1658434200000|2022-07-21 20:10:00|397.14|394.74|402.28|399.88|402.28|399.88|397.14|394.74|0
1658434500000|2022-07-21 20:15:00|402.33|399.53|403.81|401.01|404.1|401.3|401.45|398.65|0
1658434800000|2022-07-21 20:20:00|403.51|400.71|403.07|400.27|404.69|401.89|402.33|399.53|0
1658435100000|2022-07-21 20:25:00|402.92|400.12|402.92|400.12|403.07|400.27|402.62|399.82|0
1658435400000|2022-07-21 20:30:00|402.77|399.97|402.32|399.52|402.92|400.12|402.03|399.23|0
1658435700000|2022-07-21 20:35:00|402.18|399.38|402.18|399.38|402.18|399.38|401.15|398.35|0
1658436000000|2022-07-21 20:40:00|402.03|399.23|402.91|400.11|403.06|400.26|401.73|398.93|0
1658436300000|2022-07-21 20:45:00|403.06|400.26|402.61|399.81|403.35|400.55|402.61|399.81|0
1658436600000|2022-07-21 20:50:00|403.06|400.26|403.2|400.4|403.35|400.55|402.61|399.81|0
1658436900000|2022-07-21 20:55:00|403.35|400.55|401.65|398.85|403.35|400.55|401.65|398.85|0
1658437200000|2022-07-21 21:00:00|401.77|398.97|402.07|399.27|402.17|399.37|401.68|398.88|0
1658437500000|2022-07-21 21:05:00|401.94|399.14|401.98|399.18|402.24|399.44|401.89|399.09|0
1658437800000|2022-07-21 21:10:00|402.13|399.33|401.68|398.88|402.13|399.33|401.55|398.75|0
1658438100000|2022-07-21 21:15:00|401.65|398.85|401.55|398.75|401.7|398.9|401.42|398.62|0
1658438400000|2022-07-21 21:20:00|401.52|398.72|402.08|399.28|402.25|399.45|401.52|398.72|0
1658438700000|2022-07-21 21:25:00|401.99|399.19|402.29|399.49|402.49|399.69|401.99|399.19|0
1658439000000|2022-07-21 21:30:00|402.23|399.43|402.14|399.34|402.53|399.73|402.14|399.34|0
1658439300000|2022-07-21 21:35:00|402.25|399.45|402.27|399.47|402.29|399.49|401.9|399.1|0
1658439600000|2022-07-21 21:40:00|402.31|399.51|402.31|399.51|402.4|399.6|402.27|399.47|0
1658439900000|2022-07-21 21:45:00|402.35|399.55|402.66|399.86|402.66|399.86|402.31|399.51|0
1658440200000|2022-07-21 21:50:00|402.54|399.74|402.52|399.72|402.93|400.13|402.24|399.44|0
1658440500000|2022-07-21 21:55:00|402.5|399.7|402.8|400|402.84|400.04|402.5|399.7|0
1658440800000|2022-07-21 22:00:00|403.25|400.45|405.03|402.23|405.25|402.45|402.73|399.93|0
1658441100000|2022-07-21 22:05:00|405.32|402.52|405.84|403.04|406.73|403.93|405.32|402.52|0
1658441400000|2022-07-21 22:10:00|405.69|402.89|405.83|403.03|406.73|403.93|405.54|402.74|0
1658441700000|2022-07-21 22:15:00|405.91|403.11|404.35|401.55|406.43|403.63|404.35|401.55|0
1658442000000|2022-07-21 22:20:00|404.5|401.7|404.5|401.7|404.5|401.7|402.95|400.15|0
1658442300000|2022-07-21 22:25:00|404.35|401.55|403.61|400.81|404.64|401.84|403.09|400.29|0
1658442600000|2022-07-21 22:30:00|403.46|400.66|403.31|400.51|404.05|401.25|402.57|399.77|0
1658442900000|2022-07-21 22:35:00|403.61|400.81|404.64|401.84|404.79|401.99|403.61|400.81|0
1658443200000|2022-07-21 22:40:00|404.79|401.99|404.49|401.69|404.79|401.99|404.19|401.39|0
1658443500000|2022-07-21 22:45:00|404.57|401.77|404.19|401.39|405.08|402.28|403.9|401.1|0
1658443800000|2022-07-21 22:50:00|404.04|401.24|404.63|401.83|405.08|402.28|404.04|401.24|0
1658444100000|2022-07-21 22:55:00|404.49|401.69|404.71|401.91|404.78|401.98|404.19|401.39|0
1658444400000|2022-07-21 23:00:00|404.56|401.76|404.71|401.91|405.08|402.28|404.48|401.68|0
1658444700000|2022-07-21 23:05:00|404.63|401.83|404.92|402.12|405.22|402.42|404.48|401.68|0
1658445000000|2022-07-21 23:10:00|405.07|402.27|405.07|402.27|405.07|402.27|404.63|401.83|0
1658445300000|2022-07-21 23:15:00|404.92|402.12|405.36|402.56|405.81|403.01|404.63|401.83|0
1658445600000|2022-07-21 23:20:00|405.44|402.64|405.29|402.49|405.81|403.01|405.21|402.41|0
1658445900000|2022-07-21 23:25:00|405.36|402.56|404.32|401.52|405.51|402.71|404.18|401.38|0
1658446200000|2022-07-21 23:30:00|404.47|401.67|404.17|401.37|405.06|402.26|403.88|401.08|0
1658446500000|2022-07-21 23:35:00|404.32|401.52|405.06|402.26|405.36|402.56|404.32|401.52|0
1658446800000|2022-07-21 23:40:00|404.91|402.11|404.47|401.67|404.99|402.19|404.32|401.52|0
1658447100000|2022-07-21 23:45:00|404.61|401.81|404.61|401.81|405.21|402.41|404.17|401.37|0
1658447400000|2022-07-21 23:50:00|404.69|401.89|405.94|403.14|406.09|403.29|404.61|401.81|0
1658447700000|2022-07-21 23:55:00|405.8|403|405.94|403.14|406.24|403.44|405.5|402.7|0
1658448000000|2022-07-22 00:00:00|406.39|403.59|406.53|403.73|408.02|405.22|406.24|403.44|0
1658448300000|2022-07-22 00:05:00|406.39|403.59|407.42|404.62|407.42|404.62|406.38|403.58|0
1658448600000|2022-07-22 00:10:00|407.5|404.7|407.12|404.32|408.02|405.22|406.98|404.18|0
1658448900000|2022-07-22 00:15:00|407.2|404.4|405.93|403.13|407.27|404.47|405.49|402.69|0
1658449200000|2022-07-22 00:20:00|405.79|402.99|405.49|402.69|405.93|403.13|405.04|402.24|0
1658449500000|2022-07-22 00:25:00|405.34|402.54|406.08|403.28|406.08|403.28|404.89|402.09|0
1658449800000|2022-07-22 00:30:00|406.01|403.21|405.63|402.83|406.08|403.28|404.89|402.09|0
1658450100000|2022-07-22 00:35:00|405.71|402.91|404.74|401.94|406.52|403.72|404.59|401.79|0
1658450400000|2022-07-22 00:40:00|404.59|401.79|405.78|402.98|405.93|403.13|404.59|401.79|0
1658450700000|2022-07-22 00:45:00|405.93|403.13|405.26|402.46|405.93|403.13|405.03|402.23|0
1658451000000|2022-07-22 00:50:00|405.33|402.53|404.74|401.94|405.33|402.53|404.59|401.79|0
1658451300000|2022-07-22 00:55:00|404.59|401.79|404.14|401.34|404.88|402.08|403.99|401.19|0
1658451600000|2022-07-22 01:00:00|404.22|401.42|405.99|403.19|406.36|403.56|404.14|401.34|0
1658451900000|2022-07-22 01:05:00|406.07|403.27|406.06|403.26|406.21|403.41|405.47|402.67|0
1658452200000|2022-07-22 01:10:00|406.21|403.41|406.21|403.41|406.81|404.01|406.06|403.26|0
1658452500000|2022-07-22 01:15:00|406.29|403.49|406.8|404|407.55|404.75|406.06|403.26|0
1658452800000|2022-07-22 01:20:00|406.65|403.85|406.43|403.63|406.95|404.15|405.91|403.11|0
1658453100000|2022-07-22 01:25:00|406.5|403.7|405.61|402.81|406.5|403.7|405.02|402.22|0
1658453400000|2022-07-22 01:30:00|405.46|402.66|404.28|401.48|405.46|402.66|404.28|401.48|0
1658453700000|2022-07-22 01:35:00|404.13|401.33|403.39|400.59|404.72|401.92|402.8|400|0
1658454000000|2022-07-22 01:40:00|403.24|400.44|402.58|399.78|403.32|400.52|401.76|398.96|0
1658454300000|2022-07-22 01:45:00|402.5|399.7|404.05|401.25|404.12|401.32|402.5|399.7|0
1658454600000|2022-07-22 01:50:00|404.12|401.32|403.97|401.17|404.71|401.91|403.53|400.73|0
1658454900000|2022-07-22 01:55:00|404.05|401.25|403.46|400.66|404.27|401.47|403.31|400.51|0
1658455200000|2022-07-22 02:00:00|403.53|400.73|403.16|400.36|403.97|401.17|402.94|400.14|0
1658455500000|2022-07-22 02:05:00|403.08|400.28|404.26|401.46|404.26|401.46|403.01|400.21|0
1658455800000|2022-07-22 02:10:00|404.12|401.32|405|402.2|405|402.2|404.12|401.32|0
1658456100000|2022-07-22 02:15:00|405.3|402.5|404.85|402.05|405.59|402.79|404.7|401.9|0
1658456400000|2022-07-22 02:20:00|404.93|402.13|405.44|402.64|405.44|402.64|404.56|401.76|0
1658456700000|2022-07-22 02:25:00|405.59|402.79|405.88|403.08|406.18|403.38|405.07|402.27|0
1658457000000|2022-07-22 02:30:00|406.03|403.23|406.03|403.23|406.18|403.38|405.44|402.64|0
1658457300000|2022-07-22 02:35:00|406.11|403.31|406.92|404.12|407.07|404.27|406.03|403.23|0
1658457600000|2022-07-22 02:40:00|406.77|403.97|405.73|402.93|406.77|403.97|405.73|402.93|0
1658457900000|2022-07-22 02:45:00|405.66|402.86|406.17|403.37|406.32|403.52|405.58|402.78|0
1658458200000|2022-07-22 02:50:00|406.25|403.45|405.8|403|406.47|403.67|405.43|402.63|0
1658458500000|2022-07-22 02:55:00|405.73|402.93|406.32|403.52|406.32|403.52|405.73|402.93|0
1658458800000|2022-07-22 03:00:00|406.25|403.45|405.72|402.92|406.25|403.45|405.13|402.33|0
1658459100000|2022-07-22 03:05:00|405.57|402.77|405.72|402.92|406.32|403.52|405.42|402.62|0
1658459400000|2022-07-22 03:10:00|405.87|403.07|405.42|402.62|405.87|403.07|405.13|402.33|0
1658459700000|2022-07-22 03:15:00|405.35|402.55|406.01|403.21|406.01|403.21|404.83|402.03|0
1658460000000|2022-07-22 03:20:00|406.16|403.36|406.46|403.66|406.9|404.1|405.94|403.14|0
1658460300000|2022-07-22 03:25:00|406.53|403.73|405.42|402.62|406.61|403.81|405.42|402.62|0
1658460600000|2022-07-22 03:30:00|405.35|402.55|404.97|402.17|405.49|402.69|404.75|401.95|0
1658460900000|2022-07-22 03:35:00|404.9|402.1|405.26|402.46|405.56|402.76|404.82|402.02|0
1658461200000|2022-07-22 03:40:00|405.12|402.32|404.82|402.02|405.41|402.61|404.82|402.02|0
1658461500000|2022-07-22 03:45:00|404.9|402.1|404.82|402.02|404.97|402.17|404.37|401.57|0
1658461800000|2022-07-22 03:50:00|404.75|401.95|405.34|402.54|405.41|402.61|404.67|401.87|0
1658462100000|2022-07-22 03:55:00|405.26|402.46|404.52|401.72|405.26|402.46|404.52|401.72|0
1658462400000|2022-07-22 04:00:00|404.37|401.57|404.07|401.27|404.52|401.72|404.07|401.27|0
1658462700000|2022-07-22 04:05:00|404.22|401.42|403.92|401.12|404.37|401.57|403.92|401.12|0
1658463000000|2022-07-22 04:10:00|403.77|400.97|404.36|401.56|404.36|401.56|403.77|400.97|0
1658463300000|2022-07-22 04:15:00|404.44|401.64|404.36|401.56|404.81|402.01|404.36|401.56|0
1658463600000|2022-07-22 04:20:00|404.44|401.64|404.06|401.26|404.44|401.64|403.92|401.12|0
1658463900000|2022-07-22 04:25:00|404.21|401.41|404.65|401.85|404.8|402|404.21|401.41|0
1658464200000|2022-07-22 04:30:00|404.51|401.71|405.39|402.59|405.39|402.59|404.5|401.7|0
1658464500000|2022-07-22 04:35:00|405.32|402.52|405.09|402.29|405.39|402.59|404.65|401.85|0
1658464800000|2022-07-22 04:40:00|405.24|402.44|405.24|402.44|405.39|402.59|404.94|402.14|0
1658465100000|2022-07-22 04:45:00|405.39|402.59|405.24|402.44|405.39|402.59|404.94|402.14|0
1658465400000|2022-07-22 04:50:00|405.39|402.59|405.53|402.73|405.53|402.73|405.24|402.44|0
1658465700000|2022-07-22 04:55:00|405.38|402.58|405.98|403.18|406.05|403.25|405.09|402.29|0
1658466000000|2022-07-22 05:00:00|406.12|403.32|404.79|401.99|406.57|403.77|404.79|401.99|0
1658466300000|2022-07-22 05:05:00|404.94|402.14|405.68|402.88|406.12|403.32|404.2|401.4|0
1658466600000|2022-07-22 05:10:00|405.82|403.02|406.86|404.06|408.2|405.4|405.46|402.66|0
1658466900000|2022-07-22 05:15:00|407.01|404.21|406.41|403.61|407.6|404.8|406.12|403.32|0
1658467200000|2022-07-22 05:20:00|406.26|403.46|406.41|403.61|406.71|403.91|406.12|403.32|0
1658467500000|2022-07-22 05:25:00|406.34|403.54|405.22|402.42|406.34|403.54|405.22|402.42|0
1658467800000|2022-07-22 05:30:00|405.37|402.57|407.08|404.28|407.82|405.02|405.22|402.42|0
1658468100000|2022-07-22 05:35:00|407|404.2|407.3|404.5|407.75|404.95|406.85|404.05|0
1658468400000|2022-07-22 05:40:00|407.45|404.65|407.74|404.94|407.74|404.94|407|404.2|0
1658468700000|2022-07-22 05:45:00|407.59|404.79|407.44|404.64|407.74|404.94|407.15|404.35|0
1658469000000|2022-07-22 05:50:00|407.29|404.49|407.44|404.64|407.74|404.94|407.14|404.34|0
1658469300000|2022-07-22 05:55:00|407.59|404.79|407.44|404.64|407.74|404.94|406.99|404.19|0
1658469600000|2022-07-22 06:00:00|407.59|404.79|407.29|404.49|407.59|404.79|405.8|403|0
1658469900000|2022-07-22 06:05:00|407.14|404.34|406.84|404.04|407.29|404.49|405.95|403.15|0
1658470200000|2022-07-22 06:10:00|406.99|404.19|406.02|403.22|407.28|404.48|405.65|402.85|0
1658470500000|2022-07-22 06:15:00|406.1|403.3|406.32|403.52|406.54|403.74|405.2|402.4|0
1658470800000|2022-07-22 06:20:00|406.24|403.44|405.5|402.7|406.47|403.67|405.5|402.7|0
1658471100000|2022-07-22 06:25:00|405.58|402.78|405.05|402.25|406.68|403.88|404.76|401.96|0
1658471400000|2022-07-22 06:30:00|404.9|402.1|404.9|402.1|405.35|402.55|404.01|401.21|0
1658471700000|2022-07-22 06:35:00|405.05|402.25|404.9|402.1|405.13|402.33|404.46|401.66|0
1658472000000|2022-07-22 06:40:00|404.75|401.95|403.86|401.06|405.05|402.25|403.42|400.62|0
1658472300000|2022-07-22 06:45:00|404.01|401.21|402.38|399.58|404.01|401.21|401.94|399.14|0
1658472600000|2022-07-22 06:50:00|402.46|399.66|403.41|400.61|404.01|401.21|402.46|399.66|0
1658472900000|2022-07-22 06:55:00|403.34|400.54|403.05|400.25|403.86|401.06|402.97|400.17|0
1658473200000|2022-07-22 07:00:00|402.53|399.73|402.88|400.08|405.78|402.98|402.38|399.58|0
1658473500000|2022-07-22 07:05:00|402.73|399.93|401.94|399.54|404.75|402.35|401.94|399.54|0
1658473800000|2022-07-22 07:10:00|402.16|399.76|400.47|398.07|402.68|400.28|400.47|398.07|0
1658474100000|2022-07-22 07:15:00|399.07|396.67|403.41|401.01|403.41|401.01|399.07|396.67|0
1658474400000|2022-07-22 07:20:00|403.12|400.72|401.35|398.95|403.12|400.72|400.76|398.36|0
1658474700000|2022-07-22 07:25:00|401.2|398.8|403.41|401.01|403.41|401.01|400.46|398.06|0
1658475000000|2022-07-22 07:30:00|403.11|400.71|404.74|402.34|405.63|403.23|402.52|400.12|0
1658475300000|2022-07-22 07:35:00|404.88|402.48|407.11|404.71|407.7|405.3|403.7|401.3|0
1658475600000|2022-07-22 07:40:00|407.26|404.86|407.4|405|408.3|405.9|406.36|403.96|0
1658475900000|2022-07-22 07:45:00|407.25|404.85|406.51|404.11|407.33|404.93|406.36|403.96|0
1658476200000|2022-07-22 07:50:00|406.44|404.04|406.06|403.66|407.77|405.37|405.99|403.59|0
1658476500000|2022-07-22 07:55:00|406.14|403.74|405.17|402.77|406.14|403.74|403.99|401.59|0
1658476800000|2022-07-22 08:00:00|404.58|402.18|406.35|403.95|407.25|404.85|404.43|402.03|0
1658477100000|2022-07-22 08:05:00|406.21|403.81|407.24|404.84|407.69|405.29|406.06|403.66|0
1658477400000|2022-07-22 08:10:00|407.32|404.92|404.21|401.81|407.39|404.99|404.21|401.81|0
1658477700000|2022-07-22 08:15:00|404.42|402.02|405.16|402.76|405.16|402.76|403.09|400.69|0
1658478000000|2022-07-22 08:20:00|405.09|402.69|405.39|402.99|406.35|403.95|404.86|402.46|0
1658478300000|2022-07-22 08:25:00|405.31|402.91|403.53|401.13|405.31|402.91|403.53|401.13|0
1658478600000|2022-07-22 08:30:00|403.38|400.98|404.27|401.87|405.16|402.76|402.94|400.54|0
1658478900000|2022-07-22 08:35:00|404.12|401.72|403.09|400.69|404.12|401.72|402.49|400.09|0
1658479200000|2022-07-22 08:40:00|403.08|400.68|402.86|400.46|403.08|400.68|401.02|398.62|0
1658479500000|2022-07-22 08:45:00|402.79|400.39|403.38|400.98|403.6|401.2|401.9|399.5|0
1658479800000|2022-07-22 08:50:00|403.31|400.91|403.08|400.68|403.45|401.05|402.49|400.09|0
1658480100000|2022-07-22 08:55:00|402.93|400.53|403.15|400.75|403.75|401.35|402.71|400.31|0
1658480400000|2022-07-22 09:00:00|403.22|400.82|402.49|400.09|403.6|401.2|401.75|399.35|0
1658480700000|2022-07-22 09:05:00|402.56|400.16|401.97|399.57|402.56|400.16|400.57|398.17|0
1658481000000|2022-07-22 09:10:00|401.89|399.49|400.33|397.93|401.89|399.49|399.16|396.76|0
1658481300000|2022-07-22 09:15:00|400.41|398.01|398.86|396.46|400.41|398.01|398.42|396.02|0
1658481600000|2022-07-22 09:20:00|398.79|396.39|399.59|397.19|400.04|397.64|398.57|396.17|0
1658481900000|2022-07-22 09:25:00|399.67|397.27|401.29|398.89|401.36|398.96|399.59|397.19|0
1658482200000|2022-07-22 09:30:00|401.21|398.81|402.1|399.7|402.1|399.7|400.92|398.52|0
1658482500000|2022-07-22 09:35:00|401.95|399.55|402.32|399.92|402.54|400.14|401.36|398.96|0
1658482800000|2022-07-22 09:40:00|402.39|399.99|401.73|399.33|402.39|399.99|401.36|398.96|0
1658483100000|2022-07-22 09:45:00|401.8|399.4|400.62|398.22|402.09|399.69|400.62|398.22|0
1658483400000|2022-07-22 09:50:00|400.55|398.15|400.61|398.21|400.84|398.44|399.88|397.48|0
1658483700000|2022-07-22 09:55:00|400.69|398.29|402.24|399.84|402.24|399.84|400.47|398.07|0
1658484000000|2022-07-22 10:00:00|402.09|399.69|399.58|397.18|402.24|399.84|399.43|397.03|0
1658484300000|2022-07-22 10:05:00|399.43|397.03|400.54|398.14|401.35|398.95|398.99|396.59|0
1658484600000|2022-07-22 10:10:00|400.46|398.06|401.42|399.02|402.08|399.68|400.39|397.99|0
1658484900000|2022-07-22 10:15:00|401.27|398.87|401.12|398.72|402.38|399.98|401.12|398.72|0
1658485200000|2022-07-22 10:20:00|401.05|398.65|401.71|399.31|402.08|399.68|400.9|398.5|0
1658485500000|2022-07-22 10:25:00|401.93|399.53|401.12|398.72|402.08|399.68|401.04|398.64|0
1658485800000|2022-07-22 10:30:00|401.04|398.64|399.64|397.24|401.49|399.09|399.57|397.17|0
1658486100000|2022-07-22 10:35:00|399.57|397.17|399.42|397.02|399.71|397.31|398.83|396.43|0
1658486400000|2022-07-22 10:40:00|399.35|396.95|398.24|395.84|399.86|397.46|398.09|395.69|0
1658486700000|2022-07-22 10:45:00|398.39|395.99|398.38|395.98|398.39|395.99|397.65|395.25|0
1658487000000|2022-07-22 10:50:00|398.24|395.84|399.12|396.72|399.41|397.01|397.65|395.25|0
1658487300000|2022-07-22 10:55:00|399.27|396.87|400|397.6|400.29|397.89|398.53|396.13|0
1658487600000|2022-07-22 11:00:00|400.15|397.75|400.73|398.33|401.77|399.37|399.7|397.3|0
1658487900000|2022-07-22 11:05:00|400.81|398.41|401.18|398.78|402.06|399.66|400.59|398.19|0
1658488200000|2022-07-22 11:10:00|401.03|398.63|399.91|397.51|401.76|399.36|399.91|397.51|0
1658488500000|2022-07-22 11:15:00|399.98|397.58|400.2|397.8|400.65|398.25|399.32|396.92|0
1658488800000|2022-07-22 11:20:00|400.05|397.65|399.9|397.5|400.35|397.95|399.61|397.21|0
1658489100000|2022-07-22 11:25:00|399.76|397.36|398.57|396.17|399.9|397.5|398.57|396.17|0
1658489400000|2022-07-22 11:30:00|398.43|396.03|399.39|396.99|400.05|397.65|398.28|395.88|0
1658489700000|2022-07-22 11:35:00|399.46|397.06|398.57|396.17|400.05|397.65|398.42|396.02|0
1658490000000|2022-07-22 11:40:00|398.72|396.32|397.68|395.28|398.72|396.32|396.95|394.55|0
1658490300000|2022-07-22 11:45:00|397.54|395.14|397.24|394.84|398.13|395.73|396.36|393.96|0
1658490600000|2022-07-22 11:50:00|397.39|394.99|396.36|393.96|397.53|395.13|396.36|393.96|0
1658490900000|2022-07-22 11:55:00|396.21|393.81|395.62|393.22|396.8|394.4|395.33|392.93|0
1658491200000|2022-07-22 12:00:00|395.77|393.37|397.38|394.98|397.75|395.35|395.77|393.37|0
1658491500000|2022-07-22 12:05:00|397.53|395.13|397.24|394.84|397.57|395.17|396.15|393.75|0
1658491800000|2022-07-22 12:10:00|397.39|394.99|396.36|393.96|397.68|395.28|396.36|393.96|0
1658492100000|2022-07-22 12:15:00|396.51|394.11|395.18|392.78|396.58|394.18|395.04|392.64|0
1658492400000|2022-07-22 12:20:00|395.33|392.93|395.04|392.64|395.92|393.52|394.74|392.34|0
1658492700000|2022-07-22 12:25:00|394.89|392.49|396.5|394.1|396.65|394.25|394.89|392.49|0
1658493000000|2022-07-22 12:30:00|396.65|394.25|396.2|393.8|396.79|394.39|395.32|392.92|0
1658493300000|2022-07-22 12:35:00|396.35|393.95|397.81|395.41|397.91|395.51|395.91|393.51|0
1658493600000|2022-07-22 12:40:00|397.95|395.55|397.51|395.11|398.77|396.37|397.22|394.82|0
1658493900000|2022-07-22 12:45:00|397.66|395.26|396.63|394.23|397.66|395.26|396.19|393.79|0
1658494200000|2022-07-22 12:50:00|396.78|394.38|396.92|394.52|397.51|395.11|396.48|394.08|0
1658494500000|2022-07-22 12:55:00|397.07|394.67|397.51|395.11|397.95|395.55|397.07|394.67|0
1658494800000|2022-07-22 13:00:00|397.36|394.96|396.77|394.37|397.8|395.4|396.18|393.78|0
1658495100000|2022-07-22 13:05:00|396.92|394.52|396.48|394.08|397.06|394.66|395.45|393.05|0
1658495400000|2022-07-22 13:10:00|396.33|393.93|394.72|392.32|396.47|394.07|394.42|392.02|0
1658495700000|2022-07-22 13:15:00|394.86|392.46|395.3|392.9|395.59|393.19|394.72|392.32|0
1658496000000|2022-07-22 13:20:00|395.15|392.75|393.62|391.22|395.3|392.9|393.25|390.85|0
1658496300000|2022-07-22 13:25:00|393.69|391.29|393.4|391|394.42|392.02|393.25|390.85|0
1658496600000|2022-07-22 13:30:00|393.98|391.58|397.05|394.65|397.19|394.79|390.2|387.8|0
1658496900000|2022-07-22 13:35:00|397.19|394.79|387.8|385.4|398.95|396.55|385.34|382.94|0
1658497200000|2022-07-22 13:40:00|387.51|385.11|390.66|388.26|391.9|389.5|387.51|385.11|0
1658497500000|2022-07-22 13:45:00|389.35|386.95|390.08|387.68|394.88|392.48|388.77|386.37|0
1658497800000|2022-07-22 13:50:00|390.51|388.11|393.71|391.31|394.88|392.48|386.32|383.92|0
1658498100000|2022-07-22 13:55:00|394.29|391.89|398.84|396.44|398.84|396.44|394.29|391.89|0
1658498400000|2022-07-22 14:00:00|398.69|396.29|399.89|397.49|401.94|399.54|397.95|395.55|0
1658498700000|2022-07-22 14:05:00|400.04|397.64|402.34|399.94|404.17|401.77|399.6|397.2|0
1658499000000|2022-07-22 14:10:00|402.64|400.24|396.01|393.61|402.64|400.24|395.72|393.32|0
1658499300000|2022-07-22 14:15:00|396.16|393.76|394.25|391.85|396.16|393.76|393.52|391.12|0
1658499600000|2022-07-22 14:20:00|394.4|392|397.33|394.93|398.5|396.1|394.4|392|0
1658499900000|2022-07-22 14:25:00|397.47|395.07|396.15|393.75|400.86|398.46|396.01|393.61|0
1658500200000|2022-07-22 14:30:00|396.3|393.9|397.62|395.22|397.91|395.51|394.47|392.07|0
1658500500000|2022-07-22 14:35:00|397.47|395.07|398.06|395.66|399.23|396.83|396.59|394.19|0
1658500800000|2022-07-22 14:40:00|398.79|396.39|397.32|394.92|399.38|396.98|394.83|392.43|0
1658501100000|2022-07-22 14:45:00|397.47|395.07|396.73|394.33|398.35|395.95|395.56|393.16|0
1658501400000|2022-07-22 14:50:00|396.44|394.04|393.22|390.82|397.61|395.21|392.49|390.09|0
1658501700000|2022-07-22 14:55:00|393.07|390.67|395.59|393.19|395.88|393.48|392.34|389.94|0
1658502000000|2022-07-22 15:00:00|395.73|393.33|400.64|398.24|400.64|398.24|394.02|391.62|0
1658502300000|2022-07-22 15:05:00|401.08|398.68|399.01|396.61|401.38|398.98|398.13|395.73|0
1658502600000|2022-07-22 15:10:00|399.16|396.76|397.24|394.84|399.31|396.91|396.8|394.4|0
1658502900000|2022-07-22 15:15:00|397.1|394.7|398.71|396.31|400.63|398.23|397.1|394.7|0
1658503200000|2022-07-22 15:20:00|398.86|396.46|405.68|403.28|405.68|403.28|398.71|396.31|0
1658503500000|2022-07-22 15:25:00|405.61|403.21|406.14|403.74|406.14|403.74|403.31|400.91|0
1658503800000|2022-07-22 15:30:00|406.29|403.89|409.64|407.24|410.22|407.82|405.09|402.69|0
1658504100000|2022-07-22 15:35:00|409.79|407.39|411.44|409.04|414.76|412.36|408.89|406.49|0
1658504400000|2022-07-22 15:40:00|411.75|409.35|410.79|408.39|414.31|411.91|409.19|406.79|0
1658504700000|2022-07-22 15:45:00|410.64|408.24|410.84|408.44|413.25|410.85|410.39|407.99|0
1658505000000|2022-07-22 15:50:00|410.99|408.59|408.89|406.49|412.04|409.64|408.37|405.97|0
1658505300000|2022-07-22 15:55:00|409.04|406.64|409.33|406.93|411.74|409.34|409.04|406.64|0
1658505600000|2022-07-22 16:00:00|410.11|407.71|410.7|408.3|411.6|409.2|406.8|404.4|0
1658505900000|2022-07-22 16:05:00|410.4|408|412.35|409.95|412.5|410.1|409.94|407.54|0
1658506200000|2022-07-22 16:10:00|412.65|410.25|415.07|412.67|416.29|413.89|412.65|410.25|0
1658506500000|2022-07-22 16:15:00|415.22|412.82|413.48|411.08|415.22|412.82|411.75|409.35|0
1658506800000|2022-07-22 16:20:00|413.25|410.85|414.92|412.52|415.22|412.82|412.95|410.55|0
1658507100000|2022-07-22 16:25:00|414.61|412.21|413.25|410.85|416.74|414.34|412.19|409.79|0
1658507400000|2022-07-22 16:30:00|413.1|410.7|408.88|406.48|413.4|411|408.58|406.18|0
1658507700000|2022-07-22 16:35:00|409.03|406.63|411.89|409.49|412.64|410.24|408.88|406.48|0
1658508000000|2022-07-22 16:40:00|411.74|409.34|414.15|411.75|414.53|412.13|410.83|408.43|0
1658508300000|2022-07-22 16:45:00|414.3|411.9|413.32|410.92|414.76|412.36|411.43|409.03|0
1658508600000|2022-07-22 16:50:00|413.55|411.15|413.09|410.69|413.55|411.15|411.73|409.33|0
1658508900000|2022-07-22 16:55:00|413.24|410.84|415.05|412.65|415.81|413.41|412.18|409.78|0
1658509200000|2022-07-22 17:00:00|415.21|412.81|418.24|415.84|418.7|416.3|415.05|412.65|0
1658509500000|2022-07-22 17:05:00|418.4|416|415.31|412.91|418.4|416|415.3|412.9|0
1658509800000|2022-07-22 17:10:00|415.46|413.06|419.19|416.79|419.19|416.79|415.01|412.61|0
1658510100000|2022-07-22 17:15:00|419.11|416.71|420.79|418.39|421.1|418.7|417.59|415.19|0
1658510400000|2022-07-22 17:20:00|420.49|418.09|422.29|419.89|422.29|419.89|419.11|416.71|0
1658510700000|2022-07-22 17:25:00|422.44|420.04|421.21|418.81|422.75|420.35|420.37|417.97|0
1658511000000|2022-07-22 17:30:00|421.52|419.12|424.74|422.34|424.74|422.34|421.52|419.12|0
1658511300000|2022-07-22 17:35:00|424.89|422.49|424.57|422.17|427.03|424.63|424.57|422.17|0
1658511600000|2022-07-22 17:40:00|424.72|422.32|424.18|421.78|427.03|424.63|423.8|421.4|0
1658511900000|2022-07-22 17:45:00|424.11|421.71|424.26|421.86|425.49|423.09|422.57|420.17|0
1658512200000|2022-07-22 17:50:00|424.56|422.16|425.33|422.93|426.72|424.32|424.41|422.01|0
1658512500000|2022-07-22 17:55:00|425.48|423.08|421.95|419.55|425.48|423.08|421.49|419.09|0
1658512800000|2022-07-22 18:00:00|422.1|419.7|427.18|424.78|427.49|425.09|421.49|419.09|0
1658513100000|2022-07-22 18:05:00|427.03|424.63|427.8|425.4|428.19|425.79|425.64|423.24|0
1658513400000|2022-07-22 18:10:00|427.95|425.55|429.3|426.9|430.88|428.48|427.64|425.24|0
1658513700000|2022-07-22 18:15:00|428.99|426.59|425.67|423.27|429.15|426.75|425.28|422.88|0
1658514000000|2022-07-22 18:20:00|425.9|423.5|427.29|424.89|427.44|425.04|425.59|423.19|0
1658514300000|2022-07-22 18:25:00|427.44|425.04|426.51|424.11|428.83|426.43|426.05|423.65|0
1658514600000|2022-07-22 18:30:00|426.82|424.42|425.43|423.03|429.61|427.21|423.97|421.57|0
1658514900000|2022-07-22 18:35:00|425.28|422.88|426.36|423.96|428.14|425.74|424.2|421.8|0
1658515200000|2022-07-22 18:40:00|426.51|424.11|428.05|425.65|428.36|425.96|426.51|424.11|0
1658515500000|2022-07-22 18:45:00|428.21|425.81|425.89|423.49|428.52|426.12|425.74|423.34|0
1658515800000|2022-07-22 18:50:00|425.73|423.33|424.58|422.18|427.12|424.72|423.89|421.49|0
1658516100000|2022-07-22 18:55:00|424.5|422.1|424.16|421.28|424.81|422.41|422.35|419.86|0
1658516400000|2022-07-22 19:00:00|424.31|421.43|423|420.6|425.55|422.67|422.23|419.52|0
1658516700000|2022-07-22 19:05:00|423.3|420.9|425.15|422.75|425.77|423.37|422.38|419.98|0
1658517000000|2022-07-22 19:10:00|424.69|422.29|419.01|416.61|425.46|423.06|419.01|416.61|0
1658517300000|2022-07-22 19:15:00|418.09|415.69|420.84|418.44|421.08|418.68|418.09|415.69|0
1658517600000|2022-07-22 19:20:00|421|418.6|416.56|414.16|421|418.6|416.56|414.16|0
1658517900000|2022-07-22 19:25:00|416.4|414|416.25|413.85|419.46|417.06|416.1|413.7|0
1658518200000|2022-07-22 19:30:00|416.1|413.7|419|416.6|419|416.6|415.79|413.39|0
1658518500000|2022-07-22 19:35:00|419.15|416.75|422.07|419.67|422.37|419.97|418.69|416.29|0
1658518800000|2022-07-22 19:40:00|421.91|419.51|422.37|419.97|422.37|419.97|419.92|417.52|0
1658519100000|2022-07-22 19:45:00|422.52|420.12|422.37|419.97|424.67|422.27|420.23|417.83|0
1658519400000|2022-07-22 19:50:00|420.99|418.59|420.53|418.13|422.67|420.27|419.01|416.61|0
1658519700000|2022-07-22 19:55:00|420.38|417.98|413.99|411.59|420.38|417.98|413.99|411.59|0
1658520000000|2022-07-22 20:00:00|414.29|411.89|416.88|414.48|418.25|415.85|414.29|411.89|0
1658520300000|2022-07-22 20:05:00|417.03|414.63|415.66|413.26|417.49|415.09|415.5|413.1|0
1658520600000|2022-07-22 20:10:00|415.81|413.41|415.96|413.56|417.03|414.63|415.81|413.41|0
1658708100000|2022-07-25 00:15:00|416.53|413.73|415.7|412.9|416.68|413.88|414.55|411.75|0
1658708400000|2022-07-25 00:20:00|415.62|412.82|414.55|411.75|415.92|413.12|414.4|411.6|0
1658708700000|2022-07-25 00:25:00|414.25|411.45|415.61|412.81|415.76|412.96|414.25|411.45|0
1658709000000|2022-07-25 00:30:00|415.46|412.66|416.52|413.72|416.52|413.72|415|412.2|0
1658709300000|2022-07-25 00:35:00|416.37|413.57|418.43|415.63|418.43|415.63|416.3|413.5|0
1658709600000|2022-07-25 00:40:00|418.51|415.71|418.35|415.55|419.73|416.93|417.97|415.17|0
1658709900000|2022-07-25 00:45:00|418.2|415.4|419.12|416.32|419.35|416.55|417.74|414.94|0
1658710200000|2022-07-25 00:50:00|419.27|416.47|419.11|416.31|419.81|417.01|418.66|415.86|0
1658710500000|2022-07-25 00:55:00|418.96|416.16|421.41|418.61|421.57|418.77|418.89|416.09|0
1658710800000|2022-07-25 01:00:00|421.49|418.69|422.18|419.38|422.64|419.84|420.8|418|0
1658711100000|2022-07-25 01:05:00|422.02|419.22|422.64|419.84|423.56|420.76|421.41|418.61|0
1658711400000|2022-07-25 01:10:00|422.71|419.91|422.48|419.68|422.94|420.14|422.17|419.37|0
1658711700000|2022-07-25 01:15:00|422.63|419.83|420.95|418.15|423.4|420.6|420.64|417.84|0
1658712000000|2022-07-25 01:20:00|420.72|417.92|421.86|419.06|421.86|419.06|420.64|417.84|0
1658712300000|2022-07-25 01:25:00|422.02|419.22|422.01|419.21|422.4|419.6|421.25|418.45|0
1658712600000|2022-07-25 01:30:00|422.32|419.52|423.01|420.21|423.7|420.9|422.01|419.21|0
1658712900000|2022-07-25 01:35:00|422.93|420.13|422.47|419.67|423.09|420.29|421.71|418.91|0
1658713200000|2022-07-25 01:40:00|422.32|419.52|422.62|419.82|423.85|421.05|422.32|419.52|0
1658713500000|2022-07-25 01:45:00|422.86|420.06|423.23|420.43|423.39|420.59|422.16|419.36|0
1658713800000|2022-07-25 01:50:00|423.31|420.51|422.93|420.13|424.16|421.36|422.85|420.05|0
1658714100000|2022-07-25 01:55:00|423.08|420.28|422.92|420.12|423.23|420.43|422.16|419.36|0
1658714400000|2022-07-25 02:00:00|423|420.2|421.69|418.89|423.23|420.43|420.93|418.13|0
1658714700000|2022-07-25 02:05:00|421.54|418.74|422.61|419.81|422.92|420.12|421.24|418.44|0
1658715000000|2022-07-25 02:10:00|422.77|419.97|421.54|418.74|423.07|420.27|421.47|418.67|0
1658715300000|2022-07-25 02:15:00|421.23|418.43|422.15|419.35|422.69|419.89|420.77|417.97|0
1658715600000|2022-07-25 02:20:00|422|419.2|422.15|419.35|422.3|419.5|421.38|418.58|0
1658715900000|2022-07-25 02:25:00|421.99|419.19|421.84|419.04|422.3|419.5|421.61|418.81|0
1658716200000|2022-07-25 02:30:00|421.77|418.97|422.22|419.42|422.45|419.65|421.38|418.58|0
1658716500000|2022-07-25 02:35:00|422.14|419.34|421.76|418.96|422.3|419.5|421.68|418.88|0
1658716800000|2022-07-25 02:40:00|421.83|419.03|420.61|417.81|421.99|419.19|420.61|417.81|0
1658717100000|2022-07-25 02:45:00|420.76|417.96|420.91|418.11|421.53|418.73|420.76|417.96|0
1658717400000|2022-07-25 02:50:00|420.84|418.04|419.84|417.04|420.91|418.11|419.08|416.28|0
1658717700000|2022-07-25 02:55:00|419.92|417.12|419.69|416.89|419.99|417.19|419.53|416.73|0
1658718000000|2022-07-25 03:00:00|419.61|416.81|420.3|417.5|420.3|417.5|419.53|416.73|0
1658718300000|2022-07-25 03:05:00|420.22|417.42|419.07|416.27|420.37|417.57|419.07|416.27|0
1658718600000|2022-07-25 03:10:00|419|416.2|419.83|417.03|419.99|417.19|418.92|416.12|0
1658718900000|2022-07-25 03:15:00|419.68|416.88|419.37|416.57|419.83|417.03|419.22|416.42|0
1658719200000|2022-07-25 03:20:00|419.3|416.5|420.9|418.1|421.05|418.25|419.3|416.5|0
1658719500000|2022-07-25 03:25:00|420.75|417.95|421.2|418.4|421.36|418.56|420.13|417.33|0
1658719800000|2022-07-25 03:30:00|421.05|418.25|420.28|417.48|421.2|418.4|419.98|417.18|0
1658720100000|2022-07-25 03:35:00|420.44|417.64|419.67|416.87|420.74|417.94|419.29|416.49|0
1658720400000|2022-07-25 03:40:00|419.82|417.02|419.67|416.87|420.43|417.63|419.67|416.87|0
1658720700000|2022-07-25 03:45:00|419.9|417.1|419.21|416.41|419.97|417.17|419.06|416.26|0
1658721000000|2022-07-25 03:50:00|419.29|416.49|418.14|415.34|419.36|416.56|418.14|415.34|0
1658721300000|2022-07-25 03:55:00|418.29|415.49|417.99|415.19|418.6|415.8|417.83|415.03|0
1658721600000|2022-07-25 04:00:00|418.14|415.34|418.59|415.79|418.9|416.1|418.07|415.27|0
1658721900000|2022-07-25 04:05:00|418.67|415.87|418.29|415.49|418.9|416.1|418.29|415.49|0
1658722200000|2022-07-25 04:10:00|418.44|415.64|418.74|415.94|418.9|416.1|418.29|415.49|0
1658722500000|2022-07-25 04:15:00|418.89|416.09|418.89|416.09|419.43|416.63|418.74|415.94|0
1658722800000|2022-07-25 04:20:00|418.74|415.94|418.59|415.79|418.74|415.94|418.59|415.79|0
1658723100000|2022-07-25 04:25:00|418.74|415.94|418.43|415.63|418.74|415.94|418.13|415.33|0
1658723400000|2022-07-25 04:30:00|418.51|415.71|417.29|414.49|418.58|415.78|417.21|414.41|0
1658723700000|2022-07-25 04:35:00|417.36|414.56|417.67|414.87|417.82|415.02|417.21|414.41|0
1658724000000|2022-07-25 04:40:00|417.75|414.95|417.82|415.02|417.97|415.17|417.51|414.71|0
1658724300000|2022-07-25 04:45:00|417.9|415.1|417.66|414.86|418.58|415.78|417.51|414.71|0
1658724600000|2022-07-25 04:50:00|417.97|415.17|418.27|415.47|418.88|416.08|417.97|415.17|0
1658724900000|2022-07-25 04:55:00|418.35|415.55|418.8|416|418.88|416.08|418.12|415.32|0
1658725200000|2022-07-25 05:00:00|419.03|416.23|419.18|416.38|419.33|416.53|418.42|415.62|0
1658725500000|2022-07-25 05:05:00|419.33|416.53|418.26|415.46|419.64|416.84|418.11|415.31|0
1658725800000|2022-07-25 05:10:00|418.42|415.62|419.33|416.53|419.64|416.84|418.42|415.62|0
1658726100000|2022-07-25 05:15:00|419.48|416.68|420.09|417.29|420.4|417.6|419.41|416.61|0
1658726400000|2022-07-25 05:20:00|420.17|417.37|419.78|416.98|420.24|417.44|419.63|416.83|0
1658726700000|2022-07-25 05:25:00|419.94|417.14|419.78|416.98|420.55|417.75|419.78|416.98|0
1658727000000|2022-07-25 05:30:00|419.93|417.13|420.39|417.59|420.85|418.05|419.93|417.13|0
1658727300000|2022-07-25 05:35:00|420.47|417.67|419.55|416.75|420.54|417.74|419.02|416.22|0
1658727600000|2022-07-25 05:40:00|419.47|416.67|421.46|418.66|421.46|418.66|419.47|416.67|0
1658727900000|2022-07-25 05:45:00|421.31|418.51|421.76|418.96|421.92|419.12|421|418.2|0
1658728200000|2022-07-25 05:50:00|421.92|419.12|421.84|419.04|422.53|419.73|421.61|418.81|0
1658728500000|2022-07-25 05:55:00|421.91|419.11|420.84|418.04|421.99|419.19|420.08|417.28|0
1658728800000|2022-07-25 06:00:00|420.77|417.97|419.62|416.82|420.99|418.19|419.62|416.82|0
1658729100000|2022-07-25 06:05:00|419.46|416.66|419|416.2|419.92|417.12|419|416.2|0
1658729400000|2022-07-25 06:10:00|418.93|416.13|417.63|414.83|419.16|416.36|417.63|414.83|0
1658729700000|2022-07-25 06:15:00|417.93|415.13|419.31|416.51|419.46|416.66|417.48|414.68|0
1658730000000|2022-07-25 06:20:00|419.38|416.58|420.53|417.73|420.68|417.88|419.38|416.58|0
1658730300000|2022-07-25 06:25:00|420.68|417.88|421.29|418.49|421.75|418.95|420.37|417.57|0
1658730600000|2022-07-25 06:30:00|421.37|418.57|420.06|417.26|421.59|418.79|419.45|416.65|0
1658730900000|2022-07-25 06:35:00|420.22|417.42|420.37|417.57|421.06|418.26|419.68|416.88|0
1658731200000|2022-07-25 06:40:00|420.52|417.72|420.52|417.72|421.13|418.33|420.37|417.57|0
1658731500000|2022-07-25 06:45:00|420.37|417.57|419.68|416.88|420.52|417.72|419.68|416.88|0
1658731800000|2022-07-25 06:50:00|419.53|416.73|418.99|416.19|419.68|416.88|418.91|416.11|0
1658732100000|2022-07-25 06:55:00|419.07|416.27|418.3|415.5|419.6|416.8|418.07|415.27|0
1658732400000|2022-07-25 07:00:00|418.22|415.42|416.7|413.9|419.59|416.79|416.24|413.44|0
1658732700000|2022-07-25 07:05:00|416.65|414.25|416.5|414.1|418.02|415.62|416.34|413.94|0
1658733000000|2022-07-25 07:10:00|416.34|413.94|416.19|413.79|417.18|414.78|415.66|413.26|0
1658733300000|2022-07-25 07:15:00|416.34|413.94|418.7|416.3|418.93|416.53|415.73|413.33|0
1658733600000|2022-07-25 07:20:00|418.78|416.38|419.62|417.22|423.45|421.05|418.78|416.38|0
1658733900000|2022-07-25 07:25:00|419.77|417.37|419.38|416.98|420.08|417.68|418.24|415.84|0
1658734200000|2022-07-25 07:30:00|419.31|416.91|419|416.6|421.07|418.67|418.7|416.3|0
1658734500000|2022-07-25 07:35:00|418.92|416.52|419.38|416.98|420.45|418.05|418.62|416.22|0
1658734800000|2022-07-25 07:40:00|419.23|416.83|417.48|415.08|420.38|417.98|417.09|414.69|0
1658735100000|2022-07-25 07:45:00|417.7|415.3|417.7|415.3|417.85|415.45|416.56|414.16|0
1658735400000|2022-07-25 07:50:00|417.55|415.15|418.61|416.21|418.76|416.36|417.24|414.84|0
1658735700000|2022-07-25 07:55:00|418.54|416.14|419.07|416.67|419.22|416.82|417.7|415.3|0
1658736000000|2022-07-25 08:00:00|418.91|416.51|417.85|415.45|419.3|416.9|416.93|414.53|0
1658736300000|2022-07-25 08:05:00|418|415.6|415.41|413.01|418.15|415.75|414.96|412.56|0
1658736600000|2022-07-25 08:10:00|415.56|413.16|417.08|414.68|417.77|415.37|414.95|412.55|0
1658736900000|2022-07-25 08:15:00|417.38|414.98|415.56|413.16|417.38|414.98|414.5|412.1|0
1658737200000|2022-07-25 08:20:00|415.71|413.31|414.04|411.64|416.01|413.61|413.89|411.49|0
1658737500000|2022-07-25 08:25:00|414.19|411.79|415.1|412.7|415.25|412.85|413.89|411.49|0
1658737800000|2022-07-25 08:30:00|414.95|412.55|414.12|411.72|415.55|413.15|414.04|411.64|0
1658738100000|2022-07-25 08:35:00|414.42|412.02|410.56|408.16|414.49|412.09|410.26|407.86|0
1658738400000|2022-07-25 08:40:00|410.41|408.01|411.61|409.21|411.61|409.21|409.81|407.41|0
1658738700000|2022-07-25 08:45:00|411.46|409.06|411.16|408.76|411.61|409.21|410.11|407.71|0
1658739000000|2022-07-25 08:50:00|411.01|408.61|410.93|408.53|411.46|409.06|410.33|407.93|0
1658739300000|2022-07-25 08:55:00|410.86|408.46|411.16|408.76|411.46|409.06|410.85|408.45|0
1658739600000|2022-07-25 09:00:00|411.23|408.83|410.78|408.38|411.61|409.21|410.63|408.23|0
1658739900000|2022-07-25 09:05:00|410.85|408.45|409.5|407.1|410.93|408.53|408.14|405.74|0
1658740200000|2022-07-25 09:10:00|409.42|407.02|409.27|406.87|409.95|407.55|408.74|406.34|0
1658740500000|2022-07-25 09:15:00|409.34|406.94|408.59|406.19|409.94|407.54|408.59|406.19|0
1658740800000|2022-07-25 09:20:00|408.67|406.27|407.39|404.99|409.12|406.72|407.09|404.69|0
1658741100000|2022-07-25 09:25:00|407.54|405.14|408.66|406.26|408.74|406.34|407.39|404.99|0
1658741400000|2022-07-25 09:30:00|408.59|406.19|407.37|404.97|409.82|407.42|407|404.6|0
1658741700000|2022-07-25 09:35:00|407.45|405.05|407.22|404.82|407.67|405.27|406.02|403.62|0
1658742000000|2022-07-25 09:40:00|407.15|404.75|406.92|404.52|407.22|404.82|406.32|403.92|0
1658742300000|2022-07-25 09:45:00|406.77|404.37|405.8|403.4|407.52|405.12|405.72|403.32|0
1658742600000|2022-07-25 09:50:00|406.02|403.62|405.42|403.02|406.77|404.37|405.12|402.72|0
1658742900000|2022-07-25 09:55:00|405.2|402.8|404.22|401.82|405.27|402.87|404.07|401.67|0
1658743200000|2022-07-25 10:00:00|403.92|401.52|405.56|403.16|405.71|403.31|403.92|401.52|0
1658743500000|2022-07-25 10:05:00|405.41|403.01|405.71|403.31|406.01|403.61|405.41|403.01|0
1658743800000|2022-07-25 10:10:00|405.79|403.39|404.37|401.97|405.79|403.39|404.37|401.97|0
1658744100000|2022-07-25 10:15:00|404.44|402.04|404.29|401.89|404.44|402.04|403.4|401|0
1658744400000|2022-07-25 10:20:00|404.22|401.82|403.92|401.52|404.81|402.41|403.84|401.44|0
1658744700000|2022-07-25 10:25:00|404.06|401.66|404.21|401.81|404.59|402.19|403.76|401.36|0
1658745000000|2022-07-25 10:30:00|404.36|401.96|405.18|402.78|405.4|403|404.14|401.74|0
1658745300000|2022-07-25 10:35:00|405.25|402.85|404.51|402.11|405.25|402.85|404.51|402.11|0
1658745600000|2022-07-25 10:40:00|404.58|402.18|405.25|402.85|405.55|403.15|404.36|401.96|0
1658745900000|2022-07-25 10:45:00|405.1|402.7|404.35|401.95|405.1|402.7|404.06|401.66|0
1658746200000|2022-07-25 10:50:00|404.43|402.03|403.46|401.06|404.5|402.1|403.31|400.91|0
1658746500000|2022-07-25 10:55:00|403.75|401.35|402.94|400.54|403.9|401.5|402.86|400.46|0
1658746800000|2022-07-25 11:00:00|403.31|400.91|404.94|402.54|405.24|402.84|403.31|400.91|0
1658747100000|2022-07-25 11:05:00|404.79|402.39|404.05|401.65|404.94|402.54|403.98|401.58|0
1658747400000|2022-07-25 11:10:00|404.2|401.8|403.75|401.35|404.49|402.09|403.3|400.9|0
1658747700000|2022-07-25 11:15:00|403.9|401.5|403.75|401.35|404.04|401.64|403.6|401.2|0
1658748000000|2022-07-25 11:20:00|403.67|401.27|401.96|399.56|403.67|401.27|401.51|399.11|0
1658748300000|2022-07-25 11:25:00|402.04|399.64|402.7|400.3|403.15|400.75|401.51|399.11|0
1658748600000|2022-07-25 11:30:00|402.85|400.45|402.55|400.15|403.15|400.75|401.36|398.96|0
1658748900000|2022-07-25 11:35:00|402.4|400|403.14|400.74|403.44|401.04|402.4|400|0
1658749200000|2022-07-25 11:40:00|403.29|400.89|404.63|402.23|404.63|402.23|402.69|400.29|0
1658749500000|2022-07-25 11:45:00|404.48|402.08|405.97|403.57|406.57|404.17|404.03|401.63|0
1658749800000|2022-07-25 11:50:00|405.82|403.42|405.3|402.9|405.82|403.42|404.18|401.78|0
1658750100000|2022-07-25 11:55:00|405.37|402.97|405.07|402.67|405.9|403.5|404.77|402.37|0
1658750400000|2022-07-25 12:00:00|404.92|402.52|404.55|402.15|405|402.6|404.03|401.63|0
1658750700000|2022-07-25 12:05:00|404.47|402.07|404.02|401.62|405.37|402.97|403.88|401.48|0
1658751000000|2022-07-25 12:10:00|404.1|401.7|404.47|402.07|404.62|402.22|403.58|401.18|0
1658751300000|2022-07-25 12:15:00|404.17|401.77|404.32|401.92|405.51|403.11|404.02|401.62|0
1658751600000|2022-07-25 12:20:00|404.17|401.77|403.5|401.1|404.47|402.07|403.42|401.02|0
1658751900000|2022-07-25 12:25:00|403.42|401.02|405.06|402.66|405.21|402.81|403.27|400.87|0
1658752200000|2022-07-25 12:30:00|404.99|402.59|404.91|402.51|405.81|403.41|404.61|402.21|0
1658752500000|2022-07-25 12:35:00|405.21|402.81|407.9|405.5|408.2|405.8|405.21|402.81|0
1658752800000|2022-07-25 12:40:00|408.05|405.65|407.15|404.75|408.8|406.4|406.7|404.3|0
1658753100000|2022-07-25 12:45:00|407.3|404.9|408.2|405.8|408.35|405.95|407.15|404.75|0
1658753400000|2022-07-25 12:50:00|408.05|405.65|408.49|406.09|409.1|406.7|407.75|405.35|0
1658753700000|2022-07-25 12:55:00|408.34|405.94|407.59|405.19|408.34|405.94|406.69|404.29|0
1658754000000|2022-07-25 13:00:00|407.44|405.04|406.99|404.59|407.74|405.34|406.54|404.14|0
1658754300000|2022-07-25 13:05:00|407.14|404.74|408.34|405.94|408.34|405.94|406.99|404.59|0
1658754600000|2022-07-25 13:10:00|408.19|405.79|410.29|407.89|410.59|408.19|407.89|405.49|0
1658754900000|2022-07-25 13:15:00|410.14|407.74|408.79|406.39|410.29|407.89|408.79|406.39|0
1658755200000|2022-07-25 13:20:00|408.78|406.38|409.69|407.29|409.69|407.29|408.48|406.08|0
1658755500000|2022-07-25 13:25:00|409.68|407.28|411.79|409.39|411.79|409.39|409.38|406.98|0
1658755800000|2022-07-25 13:30:00|411.64|409.24|416.33|413.93|416.79|414.39|410.74|408.34|0
1658756100000|2022-07-25 13:35:00|416.49|414.09|419.24|416.84|421.85|419.45|416.49|414.09|0
1658756400000|2022-07-25 13:40:00|419.09|416.69|411.94|409.54|419.09|416.69|411.03|408.63|0
1658756700000|2022-07-25 13:45:00|412.09|409.69|414.82|412.42|416.18|413.78|411.48|409.08|0
1658757000000|2022-07-25 13:50:00|414.97|412.57|412.54|410.14|415.27|412.87|411.03|408.63|0
1658757300000|2022-07-25 13:55:00|412.87|410.47|412.4|410|413.48|411.08|409.23|406.83|0
1658757600000|2022-07-25 14:00:00|412.25|409.85|412.25|409.85|412.7|410.3|410.13|407.73|0
1658757900000|2022-07-25 14:05:00|411.94|409.54|413.61|411.21|416.8|414.4|411.49|409.09|0
1658758200000|2022-07-25 14:10:00|413.46|411.06|413.76|411.36|413.91|411.51|410.88|408.48|0
1658758500000|2022-07-25 14:15:00|414.21|411.81|416.79|414.39|417.86|415.46|413.76|411.36|0
1658758800000|2022-07-25 14:20:00|416.64|414.24|415.57|413.17|417.25|414.85|413.75|411.35|0
1658759100000|2022-07-25 14:25:00|415.42|413.02|417.25|414.85|422.16|419.76|414.05|411.65|0
1658759400000|2022-07-25 14:30:00|417.33|414.93|419.08|416.68|419.85|417.45|415.87|413.47|0
1658759700000|2022-07-25 14:35:00|418.93|416.53|417.86|415.46|421.39|418.99|417.55|415.15|0
1658760000000|2022-07-25 14:40:00|418.55|416.15|413.73|411.33|420.14|417.74|413.13|410.73|0
1658760300000|2022-07-25 14:45:00|414.04|411.64|413.12|410.72|414.49|412.09|412.06|409.66|0
1658760600000|2022-07-25 14:50:00|413.28|410.88|413.42|411.02|414.34|411.94|411.76|409.36|0
1658760900000|2022-07-25 14:55:00|413.58|411.18|413.27|410.87|414.49|412.09|410.85|408.45|0
1658761200000|2022-07-25 15:00:00|414.06|411.66|412.44|410.04|414.06|411.66|411|408.6|0
1658761500000|2022-07-25 15:05:00|412.67|410.27|411.6|409.2|413.58|411.18|410.39|407.99|0
1658761800000|2022-07-25 15:10:00|411.45|409.05|416.29|413.89|417.54|415.14|410.7|408.3|0
1658762100000|2022-07-25 15:15:00|416.6|414.2|415.22|412.82|417.82|415.42|414.77|412.37|0
1658762400000|2022-07-25 15:20:00|415.07|412.67|413.09|410.69|415.07|412.67|412.48|410.08|0
1658762700000|2022-07-25 15:25:00|412.94|410.54|410.23|407.83|414.48|412.08|409.93|407.53|0
1658763000000|2022-07-25 15:30:00|410.16|407.76|408|405.6|410.99|408.59|407.67|405.27|0
1658763300000|2022-07-25 15:35:00|407.85|405.45|409.05|406.65|409.35|406.95|406.94|404.54|0
1658763600000|2022-07-25 15:40:00|408.9|406.5|408.6|406.2|409.5|407.1|408.15|405.75|0
1658763900000|2022-07-25 15:45:00|408.9|406.5|407.99|405.59|408.9|406.5|406.19|403.79|0
1658764200000|2022-07-25 15:50:00|408.29|405.89|407.84|405.44|409.95|407.55|407.84|405.44|0
1658764500000|2022-07-25 15:55:00|407.99|405.59|408.29|405.89|409.5|407.1|407.54|405.14|0
1658764800000|2022-07-25 16:00:00|408.44|406.04|407.23|404.83|410.55|408.15|407.23|404.83|0
1658765100000|2022-07-25 16:05:00|407.38|404.98|409.95|407.55|409.95|407.55|407.23|404.83|0
1658765400000|2022-07-25 16:10:00|410.4|408|413.89|411.49|414.19|411.79|409.8|407.4|0
1658765700000|2022-07-25 16:15:00|413.74|411.34|413.89|411.49|415.56|413.16|412.97|410.57|0
1658766000000|2022-07-25 16:20:00|414.04|411.64|414.04|411.64|415.41|413.01|413.43|411.03|0
1658766300000|2022-07-25 16:25:00|414.19|411.79|412.29|409.89|414.49|412.09|411.91|409.51|0
1658766600000|2022-07-25 16:30:00|412.21|409.81|409.03|406.63|412.36|409.96|409.03|406.63|0
1658766900000|2022-07-25 16:35:00|408.88|406.48|409.93|407.53|410.09|407.69|408.73|406.33|0
1658767200000|2022-07-25 16:40:00|409.63|407.23|408.42|406.02|409.78|407.38|406.92|404.52|0
1658767500000|2022-07-25 16:45:00|408.12|405.72|405.71|403.31|408.42|406.02|405.26|402.86|0
1658767800000|2022-07-25 16:50:00|405.86|403.46|407.36|404.96|408.27|405.87|405.86|403.46|0
1658768100000|2022-07-25 16:55:00|407.21|404.81|409.02|406.62|409.17|406.77|407.21|404.81|0
1658768400000|2022-07-25 17:00:00|409.17|406.77|407.66|405.26|409.32|406.92|407.06|404.66|0
1658768700000|2022-07-25 17:05:00|407.51|405.11|406.76|404.36|409.02|406.62|406.46|404.06|0
1658769000000|2022-07-25 17:10:00|406.61|404.21|407.81|405.41|407.96|405.56|406.15|403.75|0
1658769300000|2022-07-25 17:15:00|407.66|405.26|408.26|405.86|409.01|406.61|407.66|405.26|0
1658769600000|2022-07-25 17:20:00|408.11|405.71|409.62|407.22|409.92|407.52|407.81|405.41|0
1658769900000|2022-07-25 17:25:00|409.31|406.91|411.28|408.88|411.28|408.88|409.31|406.91|0
1658770200000|2022-07-25 17:30:00|411.13|408.73|410.82|408.42|411.88|409.48|410.37|407.97|0
1658770500000|2022-07-25 17:35:00|411.13|408.73|414.62|412.22|414.77|412.37|411.13|408.73|0
1658770800000|2022-07-25 17:40:00|414.47|412.07|414.16|411.76|415.38|412.98|413.55|411.15|0
1658771100000|2022-07-25 17:45:00|414.31|411.91|414.46|412.06|414.77|412.37|413.4|411|0
1658771400000|2022-07-25 17:50:00|414.61|412.21|416.85|414.45|417.31|414.91|413.32|410.92|0
1658771700000|2022-07-25 17:55:00|417|414.6|417.46|415.06|417.46|415.06|416.85|414.45|0
1658772000000|2022-07-25 18:00:00|417.61|415.21|418.53|416.13|418.53|416.13|417.15|414.75|0
1658772300000|2022-07-25 18:05:00|418.68|416.28|417.91|415.51|418.83|416.43|416.39|413.99|0
1658772600000|2022-07-25 18:10:00|418.07|415.67|416.69|414.29|418.07|415.67|416.08|413.68|0
1658772900000|2022-07-25 18:15:00|416.84|414.44|419.06|416.66|419.29|416.89|416.54|414.14|0
1658773200000|2022-07-25 18:20:00|419.13|416.73|418.21|415.81|419.98|417.58|417.75|415.35|0
1658773500000|2022-07-25 18:25:00|418.37|415.97|418.82|416.42|419.59|417.19|417.91|415.51|0
1658773800000|2022-07-25 18:30:00|418.67|416.27|418.82|416.42|420.2|417.8|418.06|415.66|0
1658774100000|2022-07-25 18:35:00|418.67|416.27|417.75|415.35|418.82|416.42|416.68|414.28|0
1658774400000|2022-07-25 18:40:00|417.6|415.2|416.98|414.58|418.05|415.65|416.07|413.67|0
1658774700000|2022-07-25 18:45:00|416.83|414.43|420.04|417.64|421.27|418.87|416.83|414.43|0
1658775000000|2022-07-25 18:50:00|419.89|417.49|420.66|418.26|421.42|419.02|419.28|416.88|0
1658775300000|2022-07-25 18:55:00|420.5|418.1|421.85|419.45|422.35|419.95|419.27|416.87|0
1658775600000|2022-07-25 19:00:00|421.39|418.99|423.23|420.83|423.85|421.45|419.39|416.99|0
1658775900000|2022-07-25 19:05:00|423.7|421.3|422.31|419.91|424.78|422.38|422.15|419.75|0
1658776200000|2022-07-25 19:10:00|422|419.6|422.61|420.21|423.69|421.29|421.69|419.29|0
1658776500000|2022-07-25 19:15:00|422.46|420.06|422|419.6|424.16|421.76|421.23|418.83|0
1658776800000|2022-07-25 19:20:00|422.46|420.06|419.23|416.83|422.46|420.06|419.23|416.83|0
1658777100000|2022-07-25 19:25:00|419.07|416.67|421.53|419.13|421.99|419.59|418.92|416.52|0
1658777400000|2022-07-25 19:30:00|422.45|420.05|422.45|420.05|423.07|420.67|420.3|417.9|0
1658777700000|2022-07-25 19:35:00|422.3|419.9|417.99|415.59|422.3|419.9|417.69|415.29|0
1658778000000|2022-07-25 19:40:00|418.15|415.75|417.99|415.59|419.37|416.97|416.77|414.37|0
1658778300000|2022-07-25 19:45:00|418.15|415.75|416.19|413.79|418.6|416.2|415.23|412.83|0
1658778600000|2022-07-25 19:50:00|416.34|413.94|412.53|410.13|416.34|413.94|412.38|409.98|0
1658778900000|2022-07-25 19:55:00|412.23|409.83|410.71|408.31|412.38|409.98|409.04|406.64|0
1658779200000|2022-07-25 20:00:00|410.1|407.7|406.63|404.23|410.1|407.7|406.63|404.23|0
1658779500000|2022-07-25 20:05:00|406.93|404.53|407.89|405.49|408.68|406.28|406.93|404.53|0
1658779800000|2022-07-25 20:10:00|407.74|405.34|408.04|405.64|408.49|406.09|407.29|404.89|0
1658780100000|2022-07-25 20:15:00|407.94|405.14|414.15|411.35|414.76|411.96|407.49|404.69|0
1658780400000|2022-07-25 20:20:00|414.23|411.43|414.3|411.5|415.06|412.26|412.17|409.37|0
1658780700000|2022-07-25 20:25:00|414.45|411.65|414.83|412.03|415.06|412.26|413.69|410.89|0
1658781000000|2022-07-25 20:30:00|414.91|412.11|415.06|412.26|415.75|412.95|414.6|411.8|0
1658781300000|2022-07-25 20:35:00|414.83|412.03|414.75|411.95|415.21|412.41|414.6|411.8|0
1658781600000|2022-07-25 20:40:00|414.83|412.03|414.14|411.34|414.9|412.1|414.14|411.34|0
1658781900000|2022-07-25 20:45:00|413.99|411.19|414.14|411.34|414.14|411.34|413.83|411.03|0
1658782200000|2022-07-25 20:50:00|414.29|411.49|414.9|412.1|415.35|412.55|413.83|411.03|0
1658782500000|2022-07-25 20:55:00|415.05|412.25|415.43|412.63|415.5|412.7|414.52|411.72|0
1658782800000|2022-07-25 21:00:00|415.33|412.53|415.33|412.53|415.49|412.69|415.29|412.49|0
1658783100000|2022-07-25 21:05:00|415.31|412.51|416.58|413.78|416.64|413.84|415.31|412.51|0
1658783400000|2022-07-25 21:10:00|416.76|413.96|417.41|414.61|417.41|414.61|416.48|413.68|0
1658783700000|2022-07-25 21:15:00|417.54|414.74|417.82|415.02|418.02|415.22|417.54|414.74|0
1658784000000|2022-07-25 21:20:00|417.98|415.18|417.66|414.86|418.11|415.31|417.52|414.72|0
1658784300000|2022-07-25 21:25:00|417.63|414.83|417.67|414.87|418.11|415.31|417.54|414.74|0
1658784600000|2022-07-25 21:30:00|417.64|414.84|418.35|415.55|418.35|415.55|417.64|414.84|0
1658784900000|2022-07-25 21:35:00|418.28|415.48|418.92|416.12|419.04|416.24|418.28|415.48|0
1658785200000|2022-07-25 21:40:00|418.99|416.19|419.17|416.37|419.58|416.78|418.9|416.1|0
1658785500000|2022-07-25 21:45:00|419.04|416.24|419.61|416.81|419.89|417.09|419.04|416.24|0
1658785800000|2022-07-25 21:50:00|419.6|416.8|419.13|416.33|419.6|416.8|418.9|416.1|0
1658786100000|2022-07-25 21:55:00|419.17|416.37|418.97|416.17|419.27|416.47|418.59|415.79|0
1658786400000|2022-07-25 22:00:00|417.7|414.9|418.54|415.74|419.15|416.35|417.01|414.21|0
1658786700000|2022-07-25 22:05:00|418.62|415.82|418.23|415.43|418.62|415.82|417.92|415.12|0
1658787000000|2022-07-25 22:10:00|418.08|415.28|418.23|415.43|418.99|416.19|417.77|414.97|0
1658787300000|2022-07-25 22:15:00|418.07|415.27|417.46|414.66|418.07|415.27|417.15|414.35|0
1658787600000|2022-07-25 22:20:00|417.61|414.81|418.22|415.42|418.22|415.42|417.61|414.81|0
1658787900000|2022-07-25 22:25:00|418.38|415.58|418.68|415.88|418.84|416.04|418.38|415.58|0
1658788200000|2022-07-25 22:30:00|418.84|416.04|417.76|414.96|419.14|416.34|417.3|414.5|0
1658788500000|2022-07-25 22:35:00|417.61|414.81|417.45|414.65|417.69|414.89|416.69|413.89|0
1658788800000|2022-07-25 22:40:00|417.3|414.5|417.6|414.8|417.91|415.11|417.3|414.5|0
1658789100000|2022-07-25 22:45:00|417.45|414.65|418.06|415.26|418.21|415.41|417.45|414.65|0
1658789400000|2022-07-25 22:50:00|418.14|415.34|418.37|415.57|418.6|415.8|418.14|415.34|0
1658789700000|2022-07-25 22:55:00|418.52|415.72|417.29|414.49|418.67|415.87|417.22|414.42|0
1658790000000|2022-07-25 23:00:00|417.45|414.65|417.52|414.72|417.9|415.1|417.45|414.65|0
1658790300000|2022-07-25 23:05:00|417.29|414.49|417.9|415.1|418.05|415.25|417.22|414.42|0
1658790600000|2022-07-25 23:10:00|418.05|415.25|418.05|415.25|418.36|415.56|417.75|414.95|0
1658790900000|2022-07-25 23:15:00|418.21|415.41|418.2|415.4|418.51|415.71|418.2|415.4|0
1658791200000|2022-07-25 23:20:00|418.28|415.48|418.2|415.4|418.51|415.71|418.2|415.4|0
1658791500000|2022-07-25 23:25:00|418.35|415.55|419.73|416.93|419.89|417.09|418.35|415.55|0
1658791800000|2022-07-25 23:30:00|419.89|417.09|419.12|416.32|420.27|417.47|419.12|416.32|0
1658792100000|2022-07-25 23:35:00|419.27|416.47|419.88|417.08|420.19|417.39|419.27|416.47|0
1658792400000|2022-07-25 23:40:00|419.96|417.16|420.04|417.24|420.34|417.54|419.88|417.08|0
1658792700000|2022-07-25 23:45:00|420.03|417.23|419.42|416.62|420.03|417.23|419.11|416.31|0
1658793000000|2022-07-25 23:50:00|419.5|416.7|419.42|416.62|419.96|417.16|419.11|416.31|0
1658793300000|2022-07-25 23:55:00|419.57|416.77|418.8|416|419.57|416.77|418.65|415.85|0
1658793600000|2022-07-26 00:00:00|418.95|416.15|418.19|415.39|419.26|416.46|418.19|415.39|0
1658793900000|2022-07-26 00:05:00|418.03|415.23|418.34|415.54|419.34|416.54|417.57|414.77|0
1658794200000|2022-07-26 00:10:00|418.42|415.62|419.26|416.46|419.56|416.76|418.18|415.38|0
1658794500000|2022-07-26 00:15:00|419.41|416.61|419.25|416.45|420.95|418.15|418.64|415.84|0
1658794800000|2022-07-26 00:20:00|419.18|416.38|420.94|418.14|420.94|418.14|418.95|416.15|0
1658795100000|2022-07-26 00:25:00|420.79|417.99|419.56|416.76|420.79|417.99|419.25|416.45|0
1658795400000|2022-07-26 00:30:00|419.48|416.68|420.94|418.14|421.25|418.45|419.25|416.45|0
1658795700000|2022-07-26 00:35:00|421.09|418.29|420.48|417.68|421.71|418.91|420.17|417.37|0
1658796000000|2022-07-26 00:40:00|420.32|417.52|420.86|418.06|420.94|418.14|420.01|417.21|0
1658796300000|2022-07-26 00:45:00|420.93|418.13|421.7|418.9|422.47|419.67|420.93|418.13|0
1658796600000|2022-07-26 00:50:00|421.63|418.83|421.7|418.9|422.32|419.52|421.24|418.44|0
1658796900000|2022-07-26 00:55:00|421.78|418.98|420.93|418.13|422.16|419.36|420.78|417.98|0
1658797200000|2022-07-26 01:00:00|421.01|418.21|420.47|417.67|421.24|418.44|420.01|417.21|0
1658797500000|2022-07-26 01:05:00|420.24|417.44|420|417.2|420.93|418.13|420|417.2|0
1658797800000|2022-07-26 01:10:00|419.78|416.98|419.54|416.74|420.16|417.36|419.23|416.43|0
1658798100000|2022-07-26 01:15:00|419.39|416.59|418.85|416.05|419.69|416.89|418.62|415.82|0
1658798400000|2022-07-26 01:20:00|418.92|416.12|418.31|415.51|418.92|416.12|417.54|414.74|0
1658798700000|2022-07-26 01:25:00|418.16|415.36|416.93|414.13|418.62|415.82|416.62|413.82|0
1658799000000|2022-07-26 01:30:00|416.78|413.98|417.69|414.89|418.08|415.28|416.47|413.67|0
1658799300000|2022-07-26 01:35:00|417.62|414.82|418.15|415.35|418.46|415.66|417.54|414.74|0
1658799600000|2022-07-26 01:40:00|418.23|415.43|417.08|414.28|418.61|415.81|416.77|413.97|0
1658799900000|2022-07-26 01:45:00|417.16|414.36|418.45|415.65|418.76|415.96|417.16|414.36|0
1658800200000|2022-07-26 01:50:00|418.38|415.58|418.61|415.81|418.91|416.11|418.15|415.35|0
1658800500000|2022-07-26 01:55:00|418.6|415.8|418.91|416.11|419.52|416.72|418.45|415.65|0
1658800800000|2022-07-26 02:00:00|418.99|416.19|420.06|417.26|420.29|417.49|418.91|416.11|0
1658801100000|2022-07-26 02:05:00|420.29|417.49|418.75|415.95|420.29|417.49|418.6|415.8|0
1658801400000|2022-07-26 02:10:00|418.45|415.65|418.14|415.34|419.06|416.26|418.14|415.34|0
1658801700000|2022-07-26 02:15:00|418.29|415.49|418.75|415.95|419.06|416.26|418.14|415.34|0
1658802000000|2022-07-26 02:20:00|418.6|415.8|418.21|415.41|419.21|416.41|417.98|415.18|0
1658802300000|2022-07-26 02:25:00|418.29|415.49|418.13|415.33|418.44|415.64|417.83|415.03|0
1658802600000|2022-07-26 02:30:00|418.29|415.49|417.82|415.02|418.74|415.94|417.52|414.72|0
1658802900000|2022-07-26 02:35:00|417.67|414.87|416.6|413.8|417.67|414.87|415.68|412.88|0
1658803200000|2022-07-26 02:40:00|416.52|413.72|416.44|413.64|416.6|413.8|415.53|412.73|0
1658803500000|2022-07-26 02:45:00|416.29|413.49|415.22|412.42|416.29|413.49|415.22|412.42|0
1658803800000|2022-07-26 02:50:00|415.3|412.5|415.76|412.96|415.76|412.96|415.07|412.27|0
1658804100000|2022-07-26 02:55:00|415.83|413.03|416.59|413.79|416.9|414.1|415.76|412.96|0
1658804400000|2022-07-26 03:00:00|416.67|413.87|416.44|413.64|416.89|414.09|415.98|413.18|0
1658804700000|2022-07-26 03:05:00|416.28|413.48|416.13|413.33|416.28|413.48|415.67|412.87|0
1658805000000|2022-07-26 03:10:00|416.06|413.26|415.6|412.8|416.06|413.26|415.36|412.56|0
1658805300000|2022-07-26 03:15:00|415.75|412.95|415.82|413.02|416.05|413.25|415.52|412.72|0
1658805600000|2022-07-26 03:20:00|415.97|413.17|416.12|413.32|416.28|413.48|415.67|412.87|0
1658805900000|2022-07-26 03:25:00|415.97|413.17|415.97|413.17|416.58|413.78|415.97|413.17|0
1658806200000|2022-07-26 03:30:00|415.82|413.02|416.05|413.25|416.2|413.4|415.66|412.86|0
1658806500000|2022-07-26 03:35:00|415.97|413.17|416.65|413.85|416.66|413.86|415.66|412.86|0
1658806800000|2022-07-26 03:40:00|416.58|413.78|416.73|413.93|417.49|414.69|416.5|413.7|0
1658807100000|2022-07-26 03:45:00|416.88|414.08|417.49|414.69|417.49|414.69|416.88|414.08|0
1658807400000|2022-07-26 03:50:00|417.64|414.84|417.33|414.53|417.64|414.84|417.18|414.38|0
1658807700000|2022-07-26 03:55:00|417.26|414.46|416.72|413.92|417.33|414.53|416.72|413.92|0
1658808000000|2022-07-26 04:00:00|416.57|413.77|417.18|414.38|417.18|414.38|416.49|413.69|0
1658808300000|2022-07-26 04:05:00|417.1|414.3|417.33|414.53|417.48|414.68|416.95|414.15|0
1658808600000|2022-07-26 04:10:00|417.26|414.46|417.25|414.45|417.33|414.53|417.02|414.22|0
1658808900000|2022-07-26 04:15:00|417.33|414.53|417.78|414.98|417.78|414.98|417.17|414.37|0
1658809200000|2022-07-26 04:20:00|417.94|415.14|417.78|414.98|418.24|415.44|417.63|414.83|0
1658809500000|2022-07-26 04:25:00|417.94|415.14|418.39|415.59|418.55|415.75|417.94|415.14|0
1658809800000|2022-07-26 04:30:00|418.24|415.44|417.93|415.13|418.24|415.44|417.78|414.98|0
1658810100000|2022-07-26 04:35:00|418.08|415.28|418.24|415.44|418.24|415.44|417.93|415.13|0
1658810400000|2022-07-26 04:40:00|418.16|415.36|417.93|415.13|418.24|415.44|417.93|415.13|0
1658810700000|2022-07-26 04:45:00|417.77|414.97|417.62|414.82|417.77|414.97|417.47|414.67|0
1658811000000|2022-07-26 04:50:00|417.47|414.67|417.16|414.36|417.47|414.67|416.85|414.05|0
1658811300000|2022-07-26 04:55:00|417.01|414.21|417|414.2|417.16|414.36|416.63|413.83|0
1658811600000|2022-07-26 05:00:00|417.08|414.28|416.24|413.44|417.16|414.36|415.93|413.13|0
1658811900000|2022-07-26 05:05:00|416.09|413.29|417.46|414.66|417.69|414.89|416.08|413.28|0
1658812200000|2022-07-26 05:10:00|417.31|414.51|417.3|414.5|417.92|415.12|416.85|414.05|0
1658812500000|2022-07-26 05:15:00|417.15|414.35|419.18|416.38|419.41|416.61|417|414.2|0
1658812800000|2022-07-26 05:20:00|418.95|416.15|418.64|415.84|419.41|416.61|418.34|415.54|0
1658813100000|2022-07-26 05:25:00|418.49|415.69|418.18|415.38|418.64|415.84|417.88|415.08|0
1658813400000|2022-07-26 05:30:00|417.88|415.08|417.95|415.15|418.72|415.92|417.88|415.08|0
1658813700000|2022-07-26 05:35:00|417.87|415.07|418.79|415.99|418.79|415.99|417.57|414.77|0
1658814000000|2022-07-26 05:40:00|418.64|415.84|418.18|415.38|418.94|416.14|418.18|415.38|0
1658814300000|2022-07-26 05:45:00|418.33|415.53|417.95|415.15|418.48|415.68|417.72|414.92|0
1658814600000|2022-07-26 05:50:00|418.02|415.22|417.41|414.61|418.17|415.37|417.26|414.46|0
1658814900000|2022-07-26 05:55:00|417.25|414.45|417.41|414.61|417.79|414.99|416.72|413.92|0
1658815200000|2022-07-26 06:00:00|417.71|414.91|416.79|413.99|417.86|415.06|415.73|412.93|0
1658815500000|2022-07-26 06:05:00|416.95|414.15|417.94|415.14|417.94|415.14|416.79|413.99|0
1658815800000|2022-07-26 06:10:00|418.01|415.21|418.16|415.36|418.47|415.67|417.55|414.75|0
1658816100000|2022-07-26 06:15:00|418.24|415.44|418.85|416.05|419.08|416.28|417.94|415.14|0
1658816400000|2022-07-26 06:20:00|418.78|415.98|417.99|415.19|419.06|416.26|417.22|414.42|0
1658816700000|2022-07-26 06:25:00|417.84|415.04|416.92|414.12|417.99|415.19|416.84|414.04|0
1658817000000|2022-07-26 06:30:00|417.07|414.27|418.07|415.27|418.29|415.49|416.61|413.81|0
1658817300000|2022-07-26 06:35:00|418.22|415.42|417.22|414.42|419.36|416.56|416.91|414.11|0
1658817600000|2022-07-26 06:40:00|417.37|414.57|417.14|414.34|417.68|414.88|416.76|413.96|0
1658817900000|2022-07-26 06:45:00|417.06|414.26|417.98|415.18|418.21|415.41|416.91|414.11|0
1658818200000|2022-07-26 06:50:00|418.29|415.49|418.13|415.33|418.44|415.64|417.6|414.8|0
1658818500000|2022-07-26 06:55:00|418.21|415.41|417.82|415.02|418.82|416.02|417.67|414.87|0
1658818800000|2022-07-26 07:00:00|417.67|414.87|416.9|414.1|418.28|415.48|415.68|412.88|0
1658819100000|2022-07-26 07:05:00|416.7|414.3|417.47|415.07|417.77|415.37|416.09|413.69|0
1658819400000|2022-07-26 07:10:00|417.39|414.99|418.38|415.98|418.54|416.14|416.85|414.45|0
1658819700000|2022-07-26 07:15:00|418.54|416.14|416.17|413.77|419.3|416.9|416.17|413.77|0
1658820000000|2022-07-26 07:20:00|416.09|413.69|416.78|414.38|417.08|414.68|415.48|413.08|0
1658820300000|2022-07-26 07:25:00|416.85|414.45|416.24|413.84|416.85|414.45|415.02|412.62|0
1658820600000|2022-07-26 07:30:00|416.32|413.92|416.23|413.83|416.85|414.45|415.01|412.61|0
1658820900000|2022-07-26 07:35:00|416.39|413.99|417|414.6|417.61|415.21|416.01|413.61|0
1658821200000|2022-07-26 07:40:00|416.84|414.44|417.3|414.9|417.45|415.05|416.16|413.76|0
1658821500000|2022-07-26 07:45:00|417.45|415.05|415.77|413.37|417.45|415.05|415.62|413.22|0
1658821800000|2022-07-26 07:50:00|415.62|413.22|415.01|412.61|415.62|413.22|414.85|412.45|0
1658822100000|2022-07-26 07:55:00|415.16|412.76|414.7|412.3|415.46|413.06|413.94|411.54|0
1658822400000|2022-07-26 08:00:00|414.85|412.45|415.76|413.36|415.92|413.52|414.55|412.15|0
1658822700000|2022-07-26 08:05:00|415.84|413.44|416.83|414.43|417.29|414.89|415.61|413.21|0
1658823000000|2022-07-26 08:10:00|416.98|414.58|417.9|415.5|418.21|415.81|416.53|414.13|0
1658823300000|2022-07-26 08:15:00|418.05|415.65|417.29|414.89|418.67|416.27|417.29|414.89|0
1658823600000|2022-07-26 08:20:00|417.37|414.97|416.98|414.58|417.59|415.19|416.67|414.27|0
1658823900000|2022-07-26 08:25:00|416.91|414.51|416.52|414.12|417.28|414.88|416.21|413.81|0
1658824200000|2022-07-26 08:30:00|416.67|414.27|415.75|413.35|416.82|414.42|415.3|412.9|0
1658824500000|2022-07-26 08:35:00|415.91|413.51|416.21|413.81|416.82|414.42|415.75|413.35|0
1658824800000|2022-07-26 08:40:00|416.06|413.66|415.98|413.58|416.44|414.04|415.75|413.35|0
1658825100000|2022-07-26 08:45:00|416.06|413.66|416.51|414.11|416.97|414.57|415.75|413.35|0
1658825400000|2022-07-26 08:50:00|416.44|414.04|415.75|413.35|416.66|414.26|415.75|413.35|0
1658825700000|2022-07-26 08:55:00|415.67|413.27|416.28|413.88|416.36|413.96|415.29|412.89|0
1658826000000|2022-07-26 09:00:00|416.2|413.8|414.07|411.67|416.2|413.8|414.07|411.67|0
1658826300000|2022-07-26 09:05:00|414.22|411.82|414.67|412.27|415.21|412.81|413.46|411.06|0
1658826600000|2022-07-26 09:10:00|414.83|412.43|415.21|412.81|415.74|413.34|414.37|411.97|0
1658826900000|2022-07-26 09:15:00|415.28|412.88|416.04|413.64|416.35|413.95|415.06|412.66|0
1658827200000|2022-07-26 09:20:00|416.19|413.79|416.19|413.79|416.65|414.25|415.58|413.18|0
1658827500000|2022-07-26 09:25:00|416.35|413.95|417.11|414.71|417.41|415.01|416.19|413.79|0
1658827800000|2022-07-26 09:30:00|417.26|414.86|417.64|415.24|418.02|415.62|416.95|414.55|0
1658828100000|2022-07-26 09:35:00|417.56|415.16|417.26|414.86|418.48|416.08|416.95|414.55|0
1658828400000|2022-07-26 09:40:00|417.18|414.78|416.64|414.24|417.41|415.01|416.49|414.09|0
1658828700000|2022-07-26 09:45:00|416.8|414.4|415.88|413.48|416.8|414.4|415.12|412.72|0
1658829000000|2022-07-26 09:50:00|416.03|413.63|415.27|412.87|416.03|413.63|415.11|412.71|0
1658829300000|2022-07-26 09:55:00|415.42|413.02|415.42|413.02|415.72|413.32|415.27|412.87|0
1658829600000|2022-07-26 10:00:00|415.65|413.25|415.49|413.09|416.03|413.63|415.11|412.71|0
1658829900000|2022-07-26 10:05:00|415.57|413.17|415.87|413.47|416.48|414.08|414.35|411.95|0
1658830200000|2022-07-26 10:10:00|415.57|413.17|416.94|414.54|416.94|414.54|414.95|412.55|0
1658830500000|2022-07-26 10:15:00|417.02|414.62|418.31|415.91|418.47|416.07|416.48|414.08|0
1658830800000|2022-07-26 10:20:00|418.47|416.07|420.92|418.52|421.08|418.68|418.47|416.07|0
1658831100000|2022-07-26 10:25:00|420.85|418.45|419.92|417.52|421.84|419.44|419.69|417.29|0
1658831400000|2022-07-26 10:30:00|420.15|417.75|420.92|418.52|421.38|418.98|418.92|416.52|0
1658831700000|2022-07-26 10:35:00|421.07|418.67|421.22|418.82|421.92|419.52|420.84|418.44|0
1658832000000|2022-07-26 10:40:00|421.07|418.67|420.22|417.82|421.99|419.59|420.15|417.75|0
1658832300000|2022-07-26 10:45:00|420.15|417.75|419.22|416.82|420.15|417.75|418.92|416.52|0
1658832600000|2022-07-26 10:50:00|419.38|416.98|418.3|415.9|420.22|417.82|417.99|415.59|0
1658832900000|2022-07-26 10:55:00|418.45|416.05|418.91|416.51|419.37|416.97|418.3|415.9|0
1658833200000|2022-07-26 11:00:00|419.06|416.66|417.99|415.59|421.22|418.82|417.84|415.44|0
1658833500000|2022-07-26 11:05:00|418.22|415.82|418.91|416.51|419.21|416.81|417.68|415.28|0
1658833800000|2022-07-26 11:10:00|418.99|416.59|420.13|417.73|421.06|418.66|418.6|416.2|0
1658834100000|2022-07-26 11:15:00|419.98|417.58|420.59|418.19|420.59|418.19|419.06|416.66|0
1658834400000|2022-07-26 11:20:00|420.75|418.35|420.13|417.73|420.75|418.35|419.52|417.12|0
1658834700000|2022-07-26 11:25:00|419.98|417.58|418.59|416.19|420.13|417.73|417.98|415.58|0
1658835000000|2022-07-26 11:30:00|418.44|416.04|418.13|415.73|418.44|416.04|417.52|415.12|0
1658835300000|2022-07-26 11:35:00|418.29|415.89|418.06|415.66|418.74|416.34|417.82|415.42|0
1658835600000|2022-07-26 11:40:00|417.98|415.58|418.59|416.19|419.28|416.88|417.82|415.42|0
1658835900000|2022-07-26 11:45:00|418.43|416.03|417.67|415.27|418.59|416.19|417.67|415.27|0
1658836200000|2022-07-26 11:50:00|417.59|415.19|418.12|415.72|418.36|415.96|416.9|414.5|0
1658836500000|2022-07-26 11:55:00|418.28|415.88|419.66|417.26|419.89|417.49|418.12|415.72|0
1658836800000|2022-07-26 12:00:00|419.81|417.41|418.89|416.49|419.96|417.56|418.89|416.49|0
1658837100000|2022-07-26 12:05:00|418.73|416.33|418.27|415.87|418.89|416.49|417.97|415.57|0
1658837400000|2022-07-26 12:10:00|418.12|415.72|418.42|416.02|418.42|416.02|417.51|415.11|0
1658837700000|2022-07-26 12:15:00|418.5|416.1|420.42|418.02|420.72|418.32|418.12|415.72|0
1658838000000|2022-07-26 12:20:00|420.57|418.17|418.42|416.02|420.57|418.17|418.42|416.02|0
1658838300000|2022-07-26 12:25:00|418.73|416.33|418.26|415.86|418.73|416.33|417.65|415.25|0
1658838600000|2022-07-26 12:30:00|418.42|416.02|417.5|415.1|418.42|416.02|417.34|414.94|0
1658838900000|2022-07-26 12:35:00|417.34|414.94|417.19|414.79|417.95|415.55|416.51|414.11|0
1658839200000|2022-07-26 12:40:00|417.34|414.94|419.33|416.93|419.33|416.93|417.19|414.79|0
1658839500000|2022-07-26 12:45:00|419.18|416.78|421.17|418.77|421.48|419.08|419.03|416.63|0
1658839800000|2022-07-26 12:50:00|421.33|418.93|420.71|418.31|422.1|419.7|420.1|417.7|0
1658840100000|2022-07-26 12:55:00|420.86|418.46|419.63|417.23|421.17|418.77|419.63|417.23|0
1658840400000|2022-07-26 13:00:00|419.79|417.39|418.86|416.46|424.87|422.47|418.86|416.46|0
1658840700000|2022-07-26 13:05:00|418.56|416.16|420.86|418.46|421.01|418.61|418.25|415.85|0
1658841000000|2022-07-26 13:10:00|421.01|418.61|422.55|420.15|422.86|420.46|420.4|418|0
1658841300000|2022-07-26 13:15:00|422.71|420.31|423.01|420.61|423.48|421.08|422.55|420.15|0
1658841600000|2022-07-26 13:20:00|422.86|420.46|422.86|420.46|423.01|420.61|421.93|419.53|0
1658841900000|2022-07-26 13:25:00|422.55|420.15|420.54|418.14|424.09|421.69|420.08|417.68|0
1658842200000|2022-07-26 13:30:00|421.16|418.76|424.35|421.95|425.33|422.93|419.32|416.92|0
1658842500000|2022-07-26 13:35:00|424.5|422.1|421.87|419.47|425.74|423.34|421.41|419.01|0
1658842800000|2022-07-26 13:40:00|421.56|419.16|424.81|422.41|424.81|422.41|420.33|417.93|0
1658843100000|2022-07-26 13:45:00|425.12|422.72|426.96|424.56|428.22|425.82|424.81|422.41|0
1658843400000|2022-07-26 13:50:00|426.81|424.41|424.79|422.39|426.96|424.56|422.48|420.08|0
1658843700000|2022-07-26 13:55:00|424.64|422.24|424.64|422.24|426.18|423.78|423.56|421.16|0
1658844000000|2022-07-26 14:00:00|425.87|423.47|422.94|420.54|429.44|427.04|421.7|419.3|0
1658844300000|2022-07-26 14:05:00|422.78|420.38|424.01|421.61|424.48|422.08|422.16|419.76|0
1658844600000|2022-07-26 14:10:00|424.17|421.77|427.26|424.86|428.04|425.64|422.47|420.07|0
1658844900000|2022-07-26 14:15:00|427.42|425.02|427.11|424.71|428.04|425.64|425.4|423|0
1658845200000|2022-07-26 14:20:00|426.95|424.55|430.21|427.81|430.37|427.97|426.64|424.24|0
1658845500000|2022-07-26 14:25:00|430.06|427.66|429.12|426.72|430.68|428.28|428.34|425.94|0
1658845800000|2022-07-26 14:30:00|429.43|427.03|430.45|428.05|431.46|429.06|428.65|426.25|0
1658846100000|2022-07-26 14:35:00|430.52|428.12|429.9|427.5|431.3|428.9|428.65|426.25|0
1658846400000|2022-07-26 14:40:00|430.05|427.65|429.27|426.87|430.83|428.43|428.18|425.78|0
1658846700000|2022-07-26 14:45:00|429.12|426.72|428.8|426.4|429.27|426.87|427.56|425.16|0
1658847000000|2022-07-26 14:50:00|428.96|426.56|430.67|428.27|430.67|428.27|427.87|425.47|0
1658847300000|2022-07-26 14:55:00|431.14|428.74|426.78|424.38|431.61|429.21|426.78|424.38|0
1658847600000|2022-07-26 15:00:00|427.09|424.69|429.42|427.02|429.42|427.02|425.7|423.3|0
1658847900000|2022-07-26 15:05:00|429.58|427.18|432.07|429.67|432.85|430.45|429.58|427.18|0
1658848200000|2022-07-26 15:10:00|431.91|429.51|430.42|428.02|432.23|429.83|429.88|427.48|0
1658848500000|2022-07-26 15:15:00|430.58|428.18|431.2|428.8|431.67|429.27|429.48|427.08|0
1658848800000|2022-07-26 15:20:00|431.35|428.95|433.39|430.99|433.7|431.3|430.73|428.33|0
1658849100000|2022-07-26 15:25:00|433.23|430.83|436.78|434.38|436.78|434.38|433.07|430.67|0
1658849400000|2022-07-26 15:30:00|437.41|435.01|436.62|434.22|438.98|436.58|436.46|434.06|0
1658849700000|2022-07-26 15:35:00|436.77|434.37|438.35|435.95|439.29|436.89|436.46|434.06|0
1658850000000|2022-07-26 15:40:00|438.5|436.1|436.93|434.53|438.82|436.42|435.99|433.59|0
1658850300000|2022-07-26 15:45:00|437.4|435|438.97|436.57|439.13|436.73|436.77|434.37|0
1658850600000|2022-07-26 15:50:00|439.29|436.89|441.66|439.26|442.29|439.89|437.71|435.31|0
1658850900000|2022-07-26 15:55:00|441.82|439.42|441.82|439.42|442.13|439.73|439.92|437.52|0
1658851200000|2022-07-26 16:00:00|441.97|439.57|439.92|437.52|442.92|440.52|439.92|437.52|0
1658851500000|2022-07-26 16:05:00|440.07|437.67|440.55|438.15|441.97|439.57|439.28|436.88|0
1658851800000|2022-07-26 16:10:00|440.7|438.3|441.33|438.93|442.6|440.2|440.55|438.15|0
1658852100000|2022-07-26 16:15:00|441.18|438.78|439.68|437.28|441.33|438.93|438.65|436.25|0
1658852400000|2022-07-26 16:20:00|439.75|437.35|438.02|435.62|441.17|438.77|437.7|435.3|0
1658852700000|2022-07-26 16:25:00|437.86|435.46|437.86|435.46|439.43|437.03|437.23|434.83|0
1658853000000|2022-07-26 16:30:00|437.7|435.3|435.34|432.94|437.7|435.3|435.34|432.94|0
1658853300000|2022-07-26 16:35:00|435.18|432.78|437.07|434.67|437.07|434.67|434.87|432.47|0
1658853600000|2022-07-26 16:40:00|437.22|434.82|439.11|436.71|439.27|436.87|437.22|434.82|0
1658853900000|2022-07-26 16:45:00|438.95|436.55|436.78|434.38|439.58|437.18|436.15|433.75|0
1658854200000|2022-07-26 16:50:00|436.62|434.22|432.61|430.21|436.78|434.38|432.61|430.21|0
1658854500000|2022-07-26 16:55:00|432.77|430.37|432.93|430.53|433.4|431|431.83|429.43|0
1658854800000|2022-07-26 17:00:00|432.77|430.37|430.57|428.17|433.71|431.31|430.57|428.17|0
1658855100000|2022-07-26 17:05:00|430.41|428.01|429.47|427.07|431.82|429.42|429.31|426.91|0
1658855400000|2022-07-26 17:10:00|429.16|426.76|431.03|428.63|431.19|428.79|428.22|425.82|0
1658855700000|2022-07-26 17:15:00|430.88|428.48|432.45|430.05|432.61|430.21|430.88|428.48|0
1658856000000|2022-07-26 17:20:00|432.29|429.89|430.56|428.16|432.76|430.36|429.31|426.91|0
1658856300000|2022-07-26 17:25:00|430.87|428.47|429.15|426.75|431.5|429.1|428.68|426.28|0
1658856600000|2022-07-26 17:30:00|428.99|426.59|433.23|430.83|433.23|430.83|428.68|426.28|0
1658856900000|2022-07-26 17:35:00|433.39|430.99|433.38|430.98|433.86|431.46|432.13|429.73|0
1658857200000|2022-07-26 17:40:00|433.54|431.14|432.75|430.35|434.01|431.61|432.6|430.2|0
1658857500000|2022-07-26 17:45:00|432.59|430.19|434.33|431.93|434.8|432.4|432.59|430.19|0
1658857800000|2022-07-26 17:50:00|434.17|431.77|433.38|430.98|434.8|432.4|432.59|430.19|0
1658858100000|2022-07-26 17:55:00|433.22|430.82|434.95|432.55|434.95|432.55|432.75|430.35|0
1658858400000|2022-07-26 18:00:00|434.8|432.4|430.23|427.83|434.95|432.55|429.76|427.36|0
1658858700000|2022-07-26 18:05:00|430.08|427.68|434.63|432.23|434.79|432.39|428.35|425.95|0
1658859000000|2022-07-26 18:10:00|434.48|432.08|434.16|431.76|435.11|432.71|433.06|430.66|0
1658859300000|2022-07-26 18:15:00|434.32|431.92|436.68|434.28|437|434.6|434|431.6|0
1658859600000|2022-07-26 18:20:00|436.84|434.44|436.52|434.12|437.79|435.39|435.89|433.49|0
1658859900000|2022-07-26 18:25:00|436.68|434.28|439.53|437.13|439.69|437.29|436.37|433.97|0
1658860200000|2022-07-26 18:30:00|439.69|437.29|440.65|438.25|440.96|438.56|439.37|436.97|0
1658860500000|2022-07-26 18:35:00|440.81|438.41|441.44|439.04|441.44|439.04|439.37|436.97|0
1658860800000|2022-07-26 18:40:00|441.28|438.88|442.25|439.85|442.25|439.85|440.01|437.61|0
1658861100000|2022-07-26 18:45:00|442.41|440.01|442.54|440.14|442.54|440.14|440.63|438.23|0
1658861400000|2022-07-26 18:50:00|442.38|439.98|440.31|437.91|442.86|440.46|439.36|436.96|0
1658861700000|2022-07-26 18:55:00|440.47|438.07|439.68|437.28|441.58|439.18|439.52|437.12|0
1658862000000|2022-07-26 19:00:00|439.99|437.59|442.69|440.29|442.85|440.45|439.2|436.8|0
1658862300000|2022-07-26 19:05:00|442.53|440.13|443.17|440.77|444.6|442.2|442.05|439.65|0
1658862600000|2022-07-26 19:10:00|443.33|440.93|440.46|438.06|444.12|441.72|439.36|436.96|0
1658862900000|2022-07-26 19:15:00|440.31|437.91|439.99|437.59|440.62|438.22|438.72|436.32|0
1658863200000|2022-07-26 19:20:00|440.14|437.74|439.98|437.58|440.94|438.54|438.24|435.84|0
1658863500000|2022-07-26 19:25:00|440.14|437.74|439.35|436.95|441.41|439.01|439.19|436.79|0
1658863800000|2022-07-26 19:30:00|439.03|436.63|438.56|436.16|440.62|438.22|437.77|435.37|0
1658864100000|2022-07-26 19:35:00|438.71|436.31|437.29|434.89|439.82|437.42|437.13|434.73|0
1658864400000|2022-07-26 19:40:00|437.13|434.73|439.66|437.26|440.61|438.21|436.66|434.26|0
1658864700000|2022-07-26 19:45:00|439.82|437.42|441.36|438.96|444.14|441.74|439.19|436.79|0
1658865000000|2022-07-26 19:50:00|441.21|438.81|436.62|434.22|442.47|440.07|436.62|434.22|0
1658865300000|2022-07-26 19:55:00|436.78|434.38|437.79|435.39|439.06|436.66|434.16|431.76|0
1658865600000|2022-07-26 20:00:00|438.27|435.87|437.63|435.23|442.23|439.83|428.83|426.43|0
1658865900000|2022-07-26 20:05:00|437.71|435.31|431.64|429.24|437.87|435.47|430.55|428.15|0
1658866200000|2022-07-26 20:10:00|431.26|428.86|432.43|430.03|432.58|430.18|429.76|427.36|0
1658866500000|2022-07-26 20:15:00|432|429.2|432.31|429.51|433.25|430.45|430.9|428.1|0
1658866800000|2022-07-26 20:20:00|432.47|429.67|432.31|429.51|433.41|430.61|432.15|429.35|0
1658867100000|2022-07-26 20:25:00|432.15|429.35|431.92|429.12|433.18|430.38|431.84|429.04|0
1658867400000|2022-07-26 20:30:00|431.99|429.19|431.52|428.72|432.15|429.35|431.37|428.57|0
1658867700000|2022-07-26 20:35:00|431.36|428.56|430.5|427.7|431.52|428.72|429.64|426.84|0
1658868000000|2022-07-26 20:40:00|430.58|427.78|430.97|428.17|431.52|428.72|429.95|427.15|0
1658868300000|2022-07-26 20:45:00|430.73|427.93|429.64|426.84|431.13|428.33|429.41|426.61|0
1658868600000|2022-07-26 20:50:00|429.56|426.76|429.79|426.99|430.42|427.62|429.32|426.52|0
1658868900000|2022-07-26 20:55:00|430.1|427.3|428|425.2|430.42|427.62|427.69|424.89|0
1658869200000|2022-07-26 21:00:00|427.82|425.02|428.76|425.96|429.58|426.78|427.64|424.84|0
1658869500000|2022-07-26 21:05:00|428.58|425.78|427.5|424.7|428.71|425.91|427.5|424.7|0
1658869800000|2022-07-26 21:10:00|427.66|424.86|427.61|424.81|427.66|424.86|427.43|424.63|0
1658870100000|2022-07-26 21:15:00|427.65|424.85|427.34|424.54|427.68|424.88|427.17|424.37|0
1658870400000|2022-07-26 21:20:00|427.36|424.56|427.84|425.04|427.93|425.13|426.99|424.19|0
1658870700000|2022-07-26 21:25:00|427.27|424.47|426.95|424.15|427.5|424.7|426.75|423.95|0
1658871000000|2022-07-26 21:30:00|427.24|424.44|427.08|424.28|427.36|424.56|426.76|423.96|0
1658871300000|2022-07-26 21:35:00|426.89|424.09|427.51|424.71|427.81|425.01|426.89|424.09|0
1658871600000|2022-07-26 21:40:00|427.56|424.76|428.86|426.06|429.27|426.47|427.53|424.73|0
1658871900000|2022-07-26 21:45:00|428.89|426.09|428.74|425.94|429.02|426.22|428.59|425.79|0
1658872200000|2022-07-26 21:50:00|428.77|425.97|428.72|425.92|428.93|426.13|428.72|425.92|0
1658872500000|2022-07-26 21:55:00|428.69|425.89|427.49|424.69|428.69|425.89|427.22|424.42|0
1658872800000|2022-07-26 22:00:00|427.04|424.24|424.09|421.29|427.27|424.47|424.01|421.21|0
1658873100000|2022-07-26 22:05:00|424.01|421.21|418.45|415.65|424.01|421.21|418.29|415.49|0
1658873400000|2022-07-26 22:10:00|416.91|414.11|416.99|414.19|417.53|414.73|415.69|412.89|0
1658873700000|2022-07-26 22:15:00|417.06|414.26|419.14|416.34|419.22|416.42|417.06|414.26|0
1658874000000|2022-07-26 22:20:00|419.22|416.42|418.91|416.11|419.68|416.88|418.6|415.8|0
1658874300000|2022-07-26 22:25:00|418.83|416.03|420.14|417.34|420.14|417.34|418.83|416.03|0
1658874600000|2022-07-26 22:30:00|419.83|417.03|418.6|415.8|419.98|417.18|418.6|415.8|0
1658874900000|2022-07-26 22:35:00|418.75|415.95|421.84|419.04|421.84|419.04|418.6|415.8|0
1658875200000|2022-07-26 22:40:00|421.76|418.96|422.45|419.65|423.23|420.43|421.53|418.73|0
1658875500000|2022-07-26 22:45:00|422.3|419.5|423.38|420.58|423.54|420.74|421.83|419.03|0
1658875800000|2022-07-26 22:50:00|423.23|420.43|423.85|421.05|424.16|421.36|423.07|420.27|0
1658876100000|2022-07-26 22:55:00|423.77|420.97|422.91|420.11|423.85|421.05|422.76|419.96|0
1658876400000|2022-07-26 23:00:00|422.6|419.8|423.07|420.27|423.07|420.27|421.67|418.87|0
1658876700000|2022-07-26 23:05:00|422.91|420.11|422.13|419.33|423.53|420.73|421.83|419.03|0
1658877000000|2022-07-26 23:10:00|422.29|419.49|421.2|418.4|422.6|419.8|420.9|418.1|0
1658877300000|2022-07-26 23:15:00|421.13|418.33|421.36|418.56|421.82|419.02|420.74|417.94|0
1658877600000|2022-07-26 23:20:00|421.28|418.48|421.59|418.79|422.13|419.33|421.2|418.4|0
1658877900000|2022-07-26 23:25:00|421.51|418.71|420.51|417.71|421.66|418.86|420.43|417.63|0
1658878200000|2022-07-26 23:30:00|420.43|417.63|420.12|417.32|420.43|417.63|419.5|416.7|0
1658878500000|2022-07-26 23:35:00|419.96|417.16|418.88|416.08|419.96|417.16|418.57|415.77|0
1658878800000|2022-07-26 23:40:00|418.73|415.93|418.5|415.7|418.88|416.08|417.95|415.15|0
1658879100000|2022-07-26 23:45:00|418.42|415.62|417.49|414.69|418.8|416|417.49|414.69|0
1658879400000|2022-07-26 23:50:00|417.34|414.54|416.57|413.77|417.49|414.69|416.57|413.77|0
1658879700000|2022-07-26 23:55:00|416.72|413.92|418.1|415.3|418.26|415.46|416.57|413.77|0
1658880000000|2022-07-27 00:00:00|418.03|415.23|420.1|417.3|420.41|417.61|417.49|414.69|0
1658880300000|2022-07-27 00:05:00|419.95|417.15|417.94|415.14|419.95|417.15|417.64|414.84|0
1658880600000|2022-07-27 00:10:00|418.1|415.3|418.18|415.38|418.71|415.91|417.79|414.99|0
1658880900000|2022-07-27 00:15:00|417.79|414.99|417.17|414.37|417.79|414.99|416.71|413.91|0
1658881200000|2022-07-27 00:20:00|417.02|414.22|417.48|414.68|418.25|415.45|416.56|413.76|0
1658881500000|2022-07-27 00:25:00|417.79|414.99|417.78|414.98|418.09|415.29|417.32|414.52|0
1658881800000|2022-07-27 00:30:00|417.86|415.06|419.32|416.52|419.78|416.98|417.86|415.06|0
1658882100000|2022-07-27 00:35:00|419.24|416.44|419.47|416.67|419.93|417.13|419.16|416.36|0
1658882400000|2022-07-27 00:40:00|419.39|416.59|418.7|415.9|419.93|417.13|418.7|415.9|0
1658882700000|2022-07-27 00:45:00|418.78|415.98|419.46|416.66|419.93|417.13|418.08|415.28|0
1658883000000|2022-07-27 00:50:00|419.31|416.51|419.62|416.82|419.7|416.9|418.93|416.13|0
1658883300000|2022-07-27 00:55:00|419.46|416.66|419.46|416.66|419.46|416.66|418.69|415.89|0
1658883600000|2022-07-27 01:00:00|419.31|416.51|419.08|416.28|419.61|416.81|418.69|415.89|0
1658883900000|2022-07-27 01:05:00|419.15|416.35|419.46|416.66|419.76|416.96|419.15|416.35|0
1658884200000|2022-07-27 01:10:00|419.54|416.74|420.07|417.27|420.07|417.27|419.3|416.5|0
1658884500000|2022-07-27 01:15:00|419.92|417.12|420.99|418.19|421.46|418.66|419.92|417.12|0
1658884800000|2022-07-27 01:20:00|420.84|418.04|421.76|418.96|421.92|419.12|420.69|417.89|0
1658885100000|2022-07-27 01:25:00|421.61|418.81|422.23|419.43|422.69|419.89|421.61|418.81|0
1658885400000|2022-07-27 01:30:00|422.38|419.58|420.76|417.96|422.69|419.89|420.22|417.42|0
1658885700000|2022-07-27 01:35:00|420.68|417.88|421.3|418.5|421.6|418.8|420.52|417.72|0
1658886000000|2022-07-27 01:40:00|421.22|418.42|422.07|419.27|422.22|419.42|421.22|418.42|0
1658886300000|2022-07-27 01:45:00|421.99|419.19|420.67|417.87|422.07|419.27|420.52|417.72|0
1658886600000|2022-07-27 01:50:00|420.83|418.03|420.83|418.03|421.6|418.8|420.83|418.03|0
1658886900000|2022-07-27 01:55:00|420.91|418.11|420.98|418.18|421.29|418.49|420.52|417.72|0
1658887200000|2022-07-27 02:00:00|420.82|418.02|420.21|417.41|420.82|418.02|419.59|416.79|0
1658887500000|2022-07-27 02:05:00|420.36|417.56|420.51|417.71|420.82|418.02|420.28|417.48|0
1658887800000|2022-07-27 02:10:00|420.59|417.79|421.28|418.48|421.75|418.95|420.59|417.79|0
1658888100000|2022-07-27 02:15:00|421.13|418.33|421.13|418.33|421.67|418.87|421.13|418.33|0
1658888400000|2022-07-27 02:20:00|420.97|418.17|420.66|417.86|421.13|418.33|420.51|417.71|0
1658888700000|2022-07-27 02:25:00|420.51|417.71|421.28|418.48|421.36|418.56|420.35|417.55|0
1658889000000|2022-07-27 02:30:00|421.2|418.4|421.12|418.32|421.2|418.4|420.5|417.7|0
1658889300000|2022-07-27 02:35:00|421.2|418.4|420.96|418.16|421.27|418.47|420.81|418.01|0
1658889600000|2022-07-27 02:40:00|421.12|418.32|421.2|418.4|421.27|418.47|420.96|418.16|0
1658889900000|2022-07-27 02:45:00|421.12|418.32|420.96|418.16|421.27|418.47|420.65|417.85|0
1658890200000|2022-07-27 02:50:00|420.81|418.01|419.88|417.08|420.81|418.01|419.57|416.77|0
1658890500000|2022-07-27 02:55:00|420.03|417.23|420.03|417.23|420.34|417.54|419.8|417|0
1658890800000|2022-07-27 03:00:00|419.88|417.08|419.72|416.92|420.34|417.54|419.57|416.77|0
1658891100000|2022-07-27 03:05:00|419.57|416.77|419.1|416.3|419.88|417.08|418.95|416.15|0
1658891400000|2022-07-27 03:10:00|419.03|416.23|418.57|415.77|419.1|416.3|418.49|415.69|0
1658891700000|2022-07-27 03:15:00|418.64|415.84|418.95|416.15|419.1|416.3|418.18|415.38|0
1658892000000|2022-07-27 03:20:00|418.79|415.99|418.94|416.14|419.41|416.61|418.79|415.99|0
1658892300000|2022-07-27 03:25:00|418.87|416.07|419.25|416.45|419.4|416.6|418.79|415.99|0
1658892600000|2022-07-27 03:30:00|419.1|416.3|419.4|416.6|419.56|416.76|419.09|416.29|0
1658892900000|2022-07-27 03:35:00|419.25|416.45|419.55|416.75|419.71|416.91|419.09|416.29|0
1658893200000|2022-07-27 03:40:00|419.71|416.91|419.71|416.91|419.86|417.06|419.55|416.75|0
1658893500000|2022-07-27 03:45:00|419.55|416.75|419.7|416.9|419.71|416.91|419.24|416.44|0
1658893800000|2022-07-27 03:50:00|419.63|416.83|419.55|416.75|419.86|417.06|419.55|416.75|0
1658894100000|2022-07-27 03:55:00|419.39|416.59|419.55|416.75|419.55|416.75|419.24|416.44|0
1658894400000|2022-07-27 04:00:00|419.39|416.59|419.39|416.59|419.55|416.75|419.24|416.44|0
1658894700000|2022-07-27 04:05:00|419.47|416.67|418.93|416.13|419.54|416.74|418.93|416.13|0
1658895000000|2022-07-27 04:10:00|418.77|415.97|418.62|415.82|418.93|416.13|418.62|415.82|0
1658895300000|2022-07-27 04:15:00|418.46|415.66|418.77|415.97|418.92|416.12|418|415.2|0
1658895600000|2022-07-27 04:20:00|418.62|415.82|418.31|415.51|418.62|415.82|418.31|415.51|0
1658895900000|2022-07-27 04:25:00|418.23|415.43|418.46|415.66|418.46|415.66|418.15|415.35|0
1658896200000|2022-07-27 04:30:00|418.3|415.5|418.84|416.04|418.92|416.12|418.3|415.5|0
1658896500000|2022-07-27 04:35:00|418.92|416.12|418.61|415.81|418.92|416.12|418.45|415.65|0
1658896800000|2022-07-27 04:40:00|418.45|415.65|417.53|414.73|418.45|415.65|417.53|414.73|0
1658897100000|2022-07-27 04:45:00|417.46|414.66|415.54|412.74|417.68|414.88|415.54|412.74|0
1658897400000|2022-07-27 04:50:00|415.38|412.58|415.38|412.58|415.84|413.04|414.46|411.66|0
1658897700000|2022-07-27 04:55:00|415.53|412.73|415.23|412.43|415.69|412.89|415.07|412.27|0
1658898000000|2022-07-27 05:00:00|415.07|412.27|415.92|413.12|415.99|413.19|414.92|412.12|0
1658898300000|2022-07-27 05:05:00|415.99|413.19|415.68|412.88|416.3|413.5|415.68|412.88|0
1658898600000|2022-07-27 05:10:00|415.76|412.96|414.91|412.11|415.83|413.03|414.69|411.89|0
1658898900000|2022-07-27 05:15:00|414.76|411.96|415.52|412.72|415.52|412.72|414.38|411.58|0
1658899200000|2022-07-27 05:20:00|415.37|412.57|415.98|413.18|416.13|413.33|415.37|412.57|0
1658899500000|2022-07-27 05:25:00|416.13|413.33|414.6|411.8|416.29|413.49|414.6|411.8|0
1658899800000|2022-07-27 05:30:00|414.53|411.73|414.6|411.8|414.91|412.11|413.84|411.04|0
1658900100000|2022-07-27 05:35:00|414.75|411.95|415.36|412.56|415.36|412.56|414.14|411.34|0
1658900400000|2022-07-27 05:40:00|415.52|412.72|415.13|412.33|415.67|412.87|415.06|412.26|0
1658900700000|2022-07-27 05:45:00|415.21|412.41|415.97|413.17|416.28|413.48|415.05|412.25|0
1658901000000|2022-07-27 05:50:00|415.82|413.02|416.89|414.09|417.04|414.24|415.82|413.02|0
1658901300000|2022-07-27 05:55:00|416.74|413.94|416.05|413.25|416.74|413.94|415.82|413.02|0
1658901600000|2022-07-27 06:00:00|416.58|413.78|414.44|411.64|416.89|414.09|414.44|411.64|0
1658901900000|2022-07-27 06:05:00|414.36|411.56|415.2|412.4|415.51|412.71|414.36|411.56|0
1658902200000|2022-07-27 06:10:00|415.13|412.33|415.35|412.55|415.5|412.7|414.74|411.94|0
1658902500000|2022-07-27 06:15:00|415.2|412.4|416.73|413.93|416.73|413.93|415.04|412.24|0
1658902800000|2022-07-27 06:20:00|416.88|414.08|416.27|413.47|416.88|414.08|415.81|413.01|0
1658903100000|2022-07-27 06:25:00|416.42|413.62|416.26|413.46|416.88|414.08|415.5|412.7|0
1658903400000|2022-07-27 06:30:00|416.57|413.77|416.34|413.54|416.72|413.92|415.42|412.62|0
1658903700000|2022-07-27 06:35:00|416.26|413.46|416.72|413.92|416.72|413.92|415.65|412.85|0
1658904000000|2022-07-27 06:40:00|416.65|413.85|416.49|413.69|416.72|413.92|415.95|413.15|0
1658904300000|2022-07-27 06:45:00|416.41|413.61|417.72|414.92|417.72|414.92|416.26|413.46|0
1658904600000|2022-07-27 06:50:00|417.79|414.99|417.02|414.22|418.41|415.61|417.02|414.22|0
1658904900000|2022-07-27 06:55:00|417.17|414.37|417.79|414.99|417.79|414.99|416.87|414.07|0
1658905200000|2022-07-27 07:00:00|417.63|414.83|416.25|413.45|418.09|415.29|416.18|413.38|0
1658905500000|2022-07-27 07:05:00|416.05|413.65|416.05|413.65|416.36|413.96|415.13|412.73|0
1658905800000|2022-07-27 07:10:00|416.2|413.8|416.2|413.8|416.35|413.95|414.82|412.42|0
1658906100000|2022-07-27 07:15:00|416.28|413.88|414.67|412.27|416.35|413.95|414.36|411.96|0
1658906400000|2022-07-27 07:20:00|414.75|412.35|413.71|411.31|417.84|415.44|413.1|410.7|0
1658906700000|2022-07-27 07:25:00|413.86|411.46|413.48|411.08|414.47|412.07|413.17|410.77|0
1658907000000|2022-07-27 07:30:00|413.4|411|414.47|412.07|414.55|412.15|413.09|410.69|0
1658907300000|2022-07-27 07:35:00|414.31|411.91|413.85|411.45|414.47|412.07|413.85|411.45|0
1658907600000|2022-07-27 07:40:00|413.7|411.3|414.92|412.52|415.38|412.98|413.55|411.15|0
1658907900000|2022-07-27 07:45:00|415|412.6|413.85|411.45|415.23|412.83|413.24|410.84|0
1658908200000|2022-07-27 07:50:00|413.7|411.3|416.37|413.97|416.53|414.13|413.7|411.3|0
1658908500000|2022-07-27 07:55:00|416.29|413.89|415.37|412.97|416.6|414.2|415.37|412.97|0
1658908800000|2022-07-27 08:00:00|415.53|413.13|413.77|411.37|415.68|413.28|413.77|411.37|0
1658909100000|2022-07-27 08:05:00|413.84|411.44|411.48|409.08|414.08|411.68|410.04|407.64|0
1658909400000|2022-07-27 08:10:00|411.33|408.93|411.56|409.16|411.71|409.31|410.65|408.25|0
1658909700000|2022-07-27 08:15:00|411.25|408.85|412.93|410.53|412.93|410.53|411.25|408.85|0
1658910000000|2022-07-27 08:20:00|412.86|410.46|413.54|411.14|413.84|411.44|412.62|410.22|0
1658910300000|2022-07-27 08:25:00|413.69|411.29|413.61|411.21|414.15|411.75|413.23|410.83|0
1658910600000|2022-07-27 08:30:00|413.54|411.14|412.62|410.22|413.54|411.14|412.01|409.61|0
1658910900000|2022-07-27 08:35:00|412.7|410.3|413.23|410.83|413.38|410.98|412.16|409.76|0
1658911200000|2022-07-27 08:40:00|413.07|410.67|412.61|410.21|413.99|411.59|412.46|410.06|0
1658911500000|2022-07-27 08:45:00|412.54|410.14|412.61|410.21|413.22|410.82|412.46|410.06|0
1658911800000|2022-07-27 08:50:00|412.69|410.29|412.46|410.06|413.22|410.82|411.7|409.3|0
1658912100000|2022-07-27 08:55:00|412.31|409.91|413.22|410.82|413.22|410.82|412.3|409.9|0
1658912400000|2022-07-27 09:00:00|413.37|410.97|412.61|410.21|413.83|411.43|412.38|409.98|0
1658912700000|2022-07-27 09:05:00|412.53|410.13|412.15|409.75|412.61|410.21|412|409.6|0
1658913000000|2022-07-27 09:10:00|412.3|409.9|413.67|411.27|413.67|411.27|412.15|409.75|0
1658913300000|2022-07-27 09:15:00|413.6|411.2|413.21|410.81|413.67|411.27|412.91|410.51|0
1658913600000|2022-07-27 09:20:00|413.06|410.66|413.82|411.42|413.9|411.5|412.91|410.51|0
1658913900000|2022-07-27 09:25:00|413.75|411.35|414.05|411.65|415.35|412.95|413.67|411.27|0
1658914200000|2022-07-27 09:30:00|413.97|411.57|413.36|410.96|414.43|412.03|413.05|410.65|0
1658914500000|2022-07-27 09:35:00|413.21|410.81|413.51|411.11|414.27|411.87|412.29|409.89|0
1658914800000|2022-07-27 09:40:00|413.43|411.03|413.66|411.26|414.12|411.72|413.05|410.65|0
1658915100000|2022-07-27 09:45:00|413.81|411.41|415.18|412.78|415.49|413.09|413.66|411.26|0
1658915400000|2022-07-27 09:50:00|414.96|412.56|416.1|413.7|416.56|414.16|414.96|412.56|0
1658915700000|2022-07-27 09:55:00|415.94|413.54|415.48|413.08|416.55|414.15|415.48|413.08|0
1658916000000|2022-07-27 10:00:00|415.33|412.93|416.55|414.15|417.16|414.76|415.33|412.93|0
1658916300000|2022-07-27 10:05:00|416.4|414|416.17|413.77|417.16|414.76|415.94|413.54|0
1658916600000|2022-07-27 10:10:00|416.24|413.84|416.7|414.3|417.16|414.76|416.24|413.84|0
1658916900000|2022-07-27 10:15:00|416.78|414.38|417.24|414.84|417.47|415.07|416.7|414.3|0
1658917200000|2022-07-27 10:20:00|417.31|414.91|418|415.6|418.23|415.83|417|414.6|0
1658917500000|2022-07-27 10:25:00|417.92|415.52|418.07|415.67|418.07|415.67|416.54|414.14|0
1658917800000|2022-07-27 10:30:00|418|415.6|417.31|414.91|419.3|416.9|417.15|414.75|0
1658918100000|2022-07-27 10:35:00|417.15|414.75|417|414.6|417.46|415.06|416.54|414.14|0
1658918400000|2022-07-27 10:40:00|416.84|414.44|416.84|414.44|417|414.6|416.23|413.83|0
1658918700000|2022-07-27 10:45:00|417.3|414.9|417.38|414.98|417.91|415.51|416.69|414.29|0
1658919000000|2022-07-27 10:50:00|417.45|415.05|417.45|415.05|417.76|415.36|416.69|414.29|0
1658919300000|2022-07-27 10:55:00|417.38|414.98|416.68|414.28|417.53|415.13|416.3|413.9|0
1658919600000|2022-07-27 11:00:00|416.53|414.13|418.37|415.97|418.52|416.12|416.53|414.13|0
1658919900000|2022-07-27 11:05:00|418.21|415.81|419.44|417.04|419.59|417.19|417.91|415.51|0
1658920200000|2022-07-27 11:10:00|419.59|417.19|418.52|416.12|419.9|417.5|418.36|415.96|0
1658920500000|2022-07-27 11:15:00|418.67|416.27|418.67|416.27|418.98|416.58|418.36|415.96|0
1658920800000|2022-07-27 11:20:00|418.52|416.12|418.21|415.81|418.82|416.42|418.05|415.65|0
1658921100000|2022-07-27 11:25:00|418.05|415.65|417.98|415.58|418.05|415.65|417.13|414.73|0
1658921400000|2022-07-27 11:30:00|418.05|415.65|417.9|415.5|418.05|415.65|416.98|414.58|0
1658921700000|2022-07-27 11:35:00|417.74|415.34|418.51|416.11|419.28|416.88|417.59|415.19|0
1658922000000|2022-07-27 11:40:00|418.66|416.26|417.74|415.34|418.66|416.26|417.36|414.96|0
1658922300000|2022-07-27 11:45:00|417.67|415.27|418.81|416.41|418.81|416.41|417.28|414.88|0
1658922600000|2022-07-27 11:50:00|418.66|416.26|418.04|415.64|418.96|416.56|417.58|415.18|0
1658922900000|2022-07-27 11:55:00|418.12|415.72|419.11|416.71|419.42|417.02|417.43|415.03|0
1658923200000|2022-07-27 12:00:00|418.35|415.95|418.34|415.94|419.27|416.87|418.04|415.64|0
1658923500000|2022-07-27 12:05:00|418.04|415.64|418.19|415.79|418.34|415.94|417.42|415.02|0
1658923800000|2022-07-27 12:10:00|418.34|415.94|417.27|414.87|418.34|415.94|417.27|414.87|0
1658924100000|2022-07-27 12:15:00|417.11|414.71|415.89|413.49|417.73|415.33|415.89|413.49|0
1658924400000|2022-07-27 12:20:00|416.04|413.64|416.96|414.56|416.96|414.56|415.58|413.18|0
1658924700000|2022-07-27 12:25:00|416.8|414.4|417.5|415.1|417.5|415.1|416.19|413.79|0
1658925000000|2022-07-27 12:30:00|417.57|415.17|417.11|414.71|419.26|416.86|416.5|414.1|0
1658925300000|2022-07-27 12:35:00|416.95|414.55|417.03|414.63|417.87|415.47|416.65|414.25|0
1658925600000|2022-07-27 12:40:00|417.11|414.71|417.03|414.63|418.48|416.08|416.95|414.55|0
1658925900000|2022-07-27 12:45:00|416.95|414.55|416.03|413.63|417.26|414.86|416.03|413.63|0
1658926200000|2022-07-27 12:50:00|416.18|413.78|415.57|413.17|416.34|413.94|415.11|412.71|0
1658926500000|2022-07-27 12:55:00|415.42|413.02|415.57|413.17|415.87|413.47|414.65|412.25|0
1658926800000|2022-07-27 13:00:00|415.42|413.02|415.72|413.32|416.02|413.62|414.96|412.56|0
1658927100000|2022-07-27 13:05:00|415.65|413.25|415.72|413.32|415.87|413.47|414.95|412.55|0
1658927400000|2022-07-27 13:10:00|415.56|413.16|414.04|411.64|415.72|413.32|414.04|411.64|0
1658927700000|2022-07-27 13:15:00|414.19|411.79|413.88|411.48|414.49|412.09|413.73|411.33|0
1658928000000|2022-07-27 13:20:00|414.03|411.63|414.72|412.32|416.48|414.08|413.58|411.18|0
1658928300000|2022-07-27 13:25:00|414.79|412.39|416.78|414.38|417.09|414.69|414.18|411.78|0
1658928600000|2022-07-27 13:30:00|415.94|413.54|417.7|415.3|418.77|416.37|414.34|411.94|0
1658928900000|2022-07-27 13:35:00|417.85|415.45|413.26|410.86|417.85|415.45|413.11|410.71|0
1658929200000|2022-07-27 13:40:00|413.42|411.02|411.13|408.73|413.57|411.17|410.22|407.82|0
1658929500000|2022-07-27 13:45:00|411.29|408.89|409.62|407.22|412.05|409.65|409.01|406.61|0
1658929800000|2022-07-27 13:50:00|409.47|407.07|410.22|407.82|410.98|408.58|409.31|406.91|0
1658930100000|2022-07-27 13:55:00|410.68|408.28|410.98|408.58|410.98|408.58|409.01|406.61|0
1658930400000|2022-07-27 14:00:00|410.67|408.27|409|406.6|412.12|409.72|409|406.6|0
1658930700000|2022-07-27 14:05:00|408.7|406.3|411.73|409.33|412.49|410.09|407.48|405.08|0
1658931000000|2022-07-27 14:10:00|411.43|409.03|407.76|405.36|411.43|409.03|407.46|405.06|0
1658931300000|2022-07-27 14:15:00|407.46|405.06|406.24|403.84|407.76|405.36|405.49|403.09|0
1658931600000|2022-07-27 14:20:00|406.09|403.69|407.3|404.9|407.46|405.06|405.03|402.63|0
1658931900000|2022-07-27 14:25:00|407.15|404.75|407.01|404.61|408.21|405.81|405.94|403.54|0
1658932200000|2022-07-27 14:30:00|406.86|404.46|407.89|405.49|408.34|405.94|405.32|402.92|0
1658932500000|2022-07-27 14:35:00|407.73|405.33|405.91|403.51|407.73|405.33|405.61|403.21|0
1658932800000|2022-07-27 14:40:00|405.76|403.36|407.43|405.03|409.1|406.7|405.61|403.21|0
1658933100000|2022-07-27 14:45:00|407.58|405.18|406.67|404.27|407.88|405.48|406.21|403.81|0
1658933400000|2022-07-27 14:50:00|406.51|404.11|405.3|402.9|407.42|405.02|405.3|402.9|0
1658933700000|2022-07-27 14:55:00|405.15|402.75|404.55|402.15|406.06|403.66|404.25|401.85|0
1658934000000|2022-07-27 15:00:00|404.25|401.85|402.44|400.04|404.4|402|400.49|398.09|0
1658934300000|2022-07-27 15:05:00|402.59|400.19|404.85|402.45|405.15|402.75|401.99|399.59|0
1658934600000|2022-07-27 15:10:00|404.7|402.3|404.24|401.84|405|402.6|403.64|401.24|0
1658934900000|2022-07-27 15:15:00|404.09|401.69|403.94|401.54|404.09|401.69|402.88|400.48|0
1658935200000|2022-07-27 15:20:00|403.79|401.39|405.75|403.35|405.9|403.5|403.34|400.94|0
1658935500000|2022-07-27 15:25:00|405.6|403.2|404.39|401.99|406.5|404.1|404.09|401.69|0
1658935800000|2022-07-27 15:30:00|404.24|401.84|403.33|400.93|404.24|401.84|401.83|399.43|0
1658936100000|2022-07-27 15:35:00|403.18|400.78|403.48|401.08|403.93|401.53|402.12|399.72|0
1658936400000|2022-07-27 15:40:00|403.63|401.23|402.72|400.32|403.63|401.23|401.52|399.12|0
1658936700000|2022-07-27 15:45:00|402.57|400.17|402.42|400.02|403.63|401.23|401.67|399.27|0
1658937000000|2022-07-27 15:50:00|402.27|399.87|402.27|399.87|402.87|400.47|400.62|398.22|0
1658937300000|2022-07-27 15:55:00|402.12|399.72|401.37|398.97|402.42|400.02|400.17|397.77|0
1658937600000|2022-07-27 16:00:00|401.07|398.67|401.06|398.66|401.82|399.42|399.87|397.47|0
1658937900000|2022-07-27 16:05:00|400.91|398.51|400.61|398.21|401.66|399.26|400.01|397.61|0
1658938200000|2022-07-27 16:10:00|400.46|398.06|400.61|398.21|401.81|399.41|400.46|398.06|0
1658938500000|2022-07-27 16:15:00|400.46|398.06|400.46|398.06|401.36|398.96|400.16|397.76|0
1658938800000|2022-07-27 16:20:00|400.61|398.21|400.31|397.91|401.21|398.81|399.86|397.46|0
1658939100000|2022-07-27 16:25:00|400.16|397.76|400.3|397.9|400.61|398.21|398.81|396.41|0
1658939400000|2022-07-27 16:30:00|400.23|397.83|401.05|398.65|401.65|399.25|399.85|397.45|0
1658939700000|2022-07-27 16:35:00|400.9|398.5|402.25|399.85|402.4|400|400.6|398.2|0
1658940000000|2022-07-27 16:40:00|402.4|400|402.55|400.15|402.85|400.45|401.5|399.1|0
1658940300000|2022-07-27 16:45:00|402.4|400|403.45|401.05|403.45|401.05|401.95|399.55|0
1658940600000|2022-07-27 16:50:00|403.3|400.9|402.7|400.3|403.45|401.05|401.95|399.55|0
1658940900000|2022-07-27 16:55:00|403|400.6|405.11|402.71|405.26|402.86|402.7|400.3|0
1658941200000|2022-07-27 17:00:00|405.26|402.86|404.65|402.25|405.71|403.31|404.2|401.8|0
1658941500000|2022-07-27 17:05:00|404.8|402.4|405.71|403.31|406.92|404.52|404.5|402.1|0
1658941800000|2022-07-27 17:10:00|405.86|403.46|404.65|402.25|406.46|404.06|404.65|402.25|0
1658942100000|2022-07-27 17:15:00|404.95|402.55|405.55|403.15|405.55|403.15|404.2|401.8|0
1658942400000|2022-07-27 17:20:00|405.7|403.3|405.55|403.15|406.46|404.06|404.5|402.1|0
1658942700000|2022-07-27 17:25:00|405.4|403|404.19|401.79|405.85|403.45|404.19|401.79|0
1658943000000|2022-07-27 17:30:00|403.89|401.49|403.59|401.19|405.1|402.7|402.38|399.98|0
1658943300000|2022-07-27 17:35:00|403.74|401.34|403.88|401.48|404.34|401.94|402.98|400.58|0
1658943600000|2022-07-27 17:40:00|403.73|401.33|404.03|401.63|404.34|401.94|402.83|400.43|0
1658943900000|2022-07-27 17:45:00|404.18|401.78|402.98|400.58|404.94|402.54|402.38|399.98|0
1658944200000|2022-07-27 17:50:00|403.13|400.73|402.52|400.12|404.26|401.86|402.52|400.12|0
1658944500000|2022-07-27 17:55:00|402.6|400.2|403.58|401.18|405.39|402.99|401.92|399.52|0
1658944800000|2022-07-27 18:00:00|403.27|400.87|399.34|396.94|405.24|402.84|396.38|393.98|0
1658945100000|2022-07-27 18:05:00|398.89|396.49|406.12|403.72|407.41|405.01|398.89|396.49|0
1658945400000|2022-07-27 18:10:00|405.66|403.26|403.55|401.15|406.42|404.02|400.53|398.13|0
1658945700000|2022-07-27 18:15:00|403.7|401.3|401.58|399.18|403.7|401.3|400.08|397.68|0
1658946000000|2022-07-27 18:20:00|401.43|399.03|403.84|401.44|403.99|401.59|400.23|397.83|0
1658946300000|2022-07-27 18:25:00|403.99|401.59|400.83|398.43|403.99|401.59|399.33|396.93|0
1658946600000|2022-07-27 18:30:00|400.98|398.58|406.11|403.71|407.63|405.23|399.33|396.93|0
1658946900000|2022-07-27 18:35:00|405.81|403.41|390.1|387.7|405.81|403.41|389.21|386.81|0
1658947200000|2022-07-27 18:40:00|389.51|387.11|381.3|378.9|389.51|387.11|381.15|378.75|0
1658947500000|2022-07-27 18:45:00|380.72|378.32|382.9|380.5|383.78|381.38|379.56|377.16|0
1658947800000|2022-07-27 18:50:00|383.05|380.65|375.37|372.97|384.95|382.55|374.21|371.81|0
1658948100000|2022-07-27 18:55:00|377.13|374.73|382.79|380.39|385.7|383.3|376.94|374.54|0
1658948400000|2022-07-27 19:00:00|382.35|379.95|375.84|373.44|384.24|381.84|375.84|373.44|0
1658948700000|2022-07-27 19:05:00|376.42|374.02|376.85|374.45|379.16|376.76|374.69|372.29|0
1658949000000|2022-07-27 19:10:00|376.56|374.16|377.13|374.73|378.43|376.03|374.84|372.44|0
1658949300000|2022-07-27 19:15:00|377.28|374.88|376.7|374.3|378.07|375.67|373.97|371.57|0
1658949600000|2022-07-27 19:20:00|376.56|374.16|372.4|370|377.42|375.02|372.25|369.85|0
1658949900000|2022-07-27 19:25:00|372.54|370.14|366.71|364.31|372.54|370.14|366.71|364.31|0
1658950200000|2022-07-27 19:30:00|365.86|363.46|366.42|364.02|368.83|366.43|365.86|363.46|0
1658950500000|2022-07-27 19:35:00|366.57|364.17|370.25|367.85|370.68|368.28|366.28|363.88|0
1658950800000|2022-07-27 19:40:00|370.39|367.99|368.4|366|370.96|368.56|367.13|364.73|0
1658951100000|2022-07-27 19:45:00|368.26|365.86|370.39|367.99|370.53|368.13|367.69|365.29|0
1658951400000|2022-07-27 19:50:00|370.18|367.78|371.67|369.27|374.82|372.42|370.18|367.78|0
1658951700000|2022-07-27 19:55:00|371.81|369.41|377.14|374.74|377.14|374.74|370.81|368.41|0
1658952000000|2022-07-27 20:00:00|376.71|374.31|379.01|376.61|379.88|377.48|376.71|374.31|0
1658952300000|2022-07-27 20:05:00|379.16|376.76|380.45|378.05|382.48|380.08|378.87|376.47|0
1658952600000|2022-07-27 20:10:00|380.67|378.27|381.47|379.07|382.05|379.65|380.45|378.05|0
1658952900000|2022-07-27 20:15:00|381.16|378.36|381.37|378.57|381.81|379.01|380.07|377.27|0
1658953200000|2022-07-27 20:20:00|381.45|378.65|378.63|375.83|381.81|379.01|377.33|374.53|0
1658953500000|2022-07-27 20:25:00|378.7|375.9|379.2|376.4|379.35|376.55|377.84|375.04|0
1658953800000|2022-07-27 20:30:00|379.35|376.55|378.77|375.97|379.35|376.55|378.77|375.97|0
1658954100000|2022-07-27 20:35:00|378.62|375.82|379.05|376.25|379.34|376.54|377.9|375.1|0
1658954400000|2022-07-27 20:40:00|379.2|376.4|379.2|376.4|379.34|376.54|378.77|375.97|0
1658954700000|2022-07-27 20:45:00|378.98|376.18|378.91|376.11|379.34|376.54|378.91|376.11|0
1658955000000|2022-07-27 20:50:00|378.98|376.18|379.34|376.54|379.34|376.54|378.98|376.18|0
1658955300000|2022-07-27 20:55:00|379.19|376.39|379.12|376.32|379.34|376.54|378.98|376.18|0
1658955600000|2022-07-27 21:00:00|379.21|376.41|379.4|376.6|379.67|376.87|379.21|376.41|0
1658955900000|2022-07-27 21:05:00|379.59|376.79|379.29|376.49|379.79|376.99|379.08|376.28|0
1658956200000|2022-07-27 21:10:00|379.1|376.3|378.97|376.17|379.31|376.51|378.68|375.88|0
1658956500000|2022-07-27 21:15:00|379.03|376.23|378.95|376.15|379.24|376.44|378.8|376|0
1658956800000|2022-07-27 21:20:00|378.69|375.89|378.84|376.04|378.95|376.15|378.69|375.89|0
1658957100000|2022-07-27 21:25:00|378.82|376.02|378.78|375.98|378.92|376.12|378.67|375.87|0
1658957400000|2022-07-27 21:30:00|378.73|375.93|378.57|375.77|378.73|375.93|378.57|375.77|0
1658957700000|2022-07-27 21:35:00|378.62|375.82|378.95|376.15|379.1|376.3|378.59|375.79|0
1658958000000|2022-07-27 21:40:00|378.93|376.13|378.99|376.19|379.14|376.34|378.93|376.13|0
1658958300000|2022-07-27 21:45:00|379.12|376.32|379.22|376.42|379.26|376.46|378.99|376.19|0
1658958600000|2022-07-27 21:50:00|379.24|376.44|379.09|376.29|379.3|376.5|378.86|376.06|0
1658958900000|2022-07-27 21:55:00|379.13|376.33|379.11|376.31|379.35|376.55|378.79|375.99|0
1658959200000|2022-07-27 22:00:00|378.95|376.15|379.17|376.37|380.61|377.81|378.52|375.72|0
1658959500000|2022-07-27 22:05:00|379.02|376.22|380.17|377.37|380.61|377.81|379.02|376.22|0
1658959800000|2022-07-27 22:10:00|379.96|377.16|380.17|377.37|380.46|377.66|379.74|376.94|0
1658960100000|2022-07-27 22:15:00|380.25|377.45|379.74|376.94|380.46|377.66|379.74|376.94|0
1658960400000|2022-07-27 22:20:00|379.88|377.08|380.31|377.51|380.31|377.51|379.88|377.08|0
1658960700000|2022-07-27 22:25:00|380.46|377.66|380.17|377.37|380.46|377.66|380.02|377.22|0
1658961000000|2022-07-27 22:30:00|380.02|377.22|379.08|376.28|380.31|377.51|378.58|375.78|0
1658961300000|2022-07-27 22:35:00|379.15|376.35|379.58|376.78|380.24|377.44|379.15|376.35|0
1658961600000|2022-07-27 22:40:00|379.73|376.93|380.16|377.36|380.38|377.58|379.66|376.86|0
1658961900000|2022-07-27 22:45:00|380.02|377.22|379.58|376.78|380.02|377.22|379.29|376.49|0
1658962200000|2022-07-27 22:50:00|379.72|376.92|379.58|376.78|379.87|377.07|379.29|376.49|0
1658962500000|2022-07-27 22:55:00|379.65|376.85|379.58|376.78|380.01|377.21|379.51|376.71|0
1658962800000|2022-07-27 23:00:00|379.43|376.63|379.14|376.34|379.72|376.92|379|376.2|0
1658963100000|2022-07-27 23:05:00|379|376.2|378.56|375.76|379.29|376.49|377.99|375.19|0
1658963400000|2022-07-27 23:10:00|378.71|375.91|378.42|375.62|379|376.2|378.27|375.47|0
1658963700000|2022-07-27 23:15:00|378.35|375.55|379.14|376.34|379.14|376.34|378.13|375.33|0
1658964000000|2022-07-27 23:20:00|379.28|376.48|378.99|376.19|379.42|376.62|378.92|376.12|0
1658964300000|2022-07-27 23:25:00|379.13|376.33|378.92|376.12|379.42|376.62|378.7|375.9|0
1658964600000|2022-07-27 23:30:00|378.99|376.19|378.7|375.9|379.71|376.91|378.7|375.9|0
1658964900000|2022-07-27 23:35:00|378.55|375.75|379.64|376.84|379.85|377.05|378.55|375.75|0
1658965200000|2022-07-27 23:40:00|379.56|376.76|379.56|376.76|379.71|376.91|379.27|376.47|0
1658965500000|2022-07-27 23:45:00|379.7|376.9|378.55|375.75|379.99|377.19|378.55|375.75|0
1658965800000|2022-07-27 23:50:00|378.69|375.89|379.63|376.83|379.63|376.83|378.12|375.32|0
1658966100000|2022-07-27 23:55:00|379.7|376.9|379.84|377.04|380.56|377.76|379.41|376.61|0
1658966400000|2022-07-28 00:00:00|379.99|377.19|380.56|377.76|380.71|377.91|378.62|375.82|0
1658966700000|2022-07-28 00:05:00|380.49|377.69|380.99|378.19|381.14|378.34|379.41|376.61|0
1658967000000|2022-07-28 00:10:00|380.85|378.05|381.43|378.63|381.72|378.92|380.71|377.91|0
1658967300000|2022-07-28 00:15:00|381.57|378.77|381.86|379.06|382.01|379.21|381.43|378.63|0
1658967600000|2022-07-28 00:20:00|381.71|378.91|382.29|379.49|382.29|379.49|381.57|378.77|0
1658967900000|2022-07-28 00:25:00|382.15|379.35|383.31|380.51|383.31|380.51|381.57|378.77|0
1658968200000|2022-07-28 00:30:00|383.16|380.36|381.93|379.13|383.31|380.51|381.93|379.13|0
1658968500000|2022-07-28 00:35:00|382|379.2|382.29|379.49|382.58|379.78|381.85|379.05|0
1658968800000|2022-07-28 00:40:00|382.43|379.63|382.72|379.92|382.87|380.07|382.14|379.34|0
1658969100000|2022-07-28 00:45:00|382.86|380.06|382.28|379.48|383.45|380.65|382.14|379.34|0
1658969400000|2022-07-28 00:50:00|382.43|379.63|382.07|379.27|382.43|379.63|381.56|378.76|0
1658969700000|2022-07-28 00:55:00|381.99|379.19|381.84|379.04|382.14|379.34|381.7|378.9|0
1658970000000|2022-07-28 01:00:00|381.7|378.9|381.77|378.97|382.86|380.06|381.41|378.61|0
1658970300000|2022-07-28 01:05:00|381.7|378.9|381.26|378.46|381.84|379.04|380.97|378.17|0
1658970600000|2022-07-28 01:10:00|381.19|378.39|381.69|378.89|381.77|378.97|380.97|378.17|0
1658970900000|2022-07-28 01:15:00|381.55|378.75|380.97|378.17|382.13|379.33|380.82|378.02|0
1658971200000|2022-07-28 01:20:00|381.11|378.31|382.41|379.61|382.56|379.76|381.11|378.31|0
1658971500000|2022-07-28 01:25:00|382.49|379.69|382.27|379.47|382.56|379.76|381.98|379.18|0
1658971800000|2022-07-28 01:30:00|382.41|379.61|380.67|377.87|382.49|379.69|380.53|377.73|0
1658972100000|2022-07-28 01:35:00|380.82|378.02|381.1|378.3|381.83|379.03|380.46|377.66|0
1658972400000|2022-07-28 01:40:00|381.03|378.23|381.97|379.17|382.12|379.32|381.03|378.23|0
1658972700000|2022-07-28 01:45:00|381.83|379.03|381.39|378.59|382.12|379.32|381.1|378.3|0
1658973000000|2022-07-28 01:50:00|381.32|378.52|381.1|378.3|381.53|378.73|380.95|378.15|0
1658973300000|2022-07-28 01:55:00|380.95|378.15|380.16|377.36|381.24|378.44|379.94|377.14|0
1658973600000|2022-07-28 02:00:00|380.08|377.28|380.66|377.86|380.95|378.15|380.08|377.28|0
1658973900000|2022-07-28 02:05:00|380.45|377.65|380.8|378|380.95|378.15|380.23|377.43|0
1658974200000|2022-07-28 02:10:00|380.73|377.93|380.51|377.71|380.8|378|380.15|377.35|0
1658974500000|2022-07-28 02:15:00|380.44|377.64|380.44|377.64|380.66|377.86|380.22|377.42|0
1658974800000|2022-07-28 02:20:00|380.37|377.57|380.8|378|380.94|378.14|380.22|377.42|0
1658975100000|2022-07-28 02:25:00|380.65|377.85|380.51|377.71|380.8|378|380.36|377.56|0
1658975400000|2022-07-28 02:30:00|380.44|377.64|379.78|376.98|380.79|377.99|379.64|376.84|0
1658975700000|2022-07-28 02:35:00|379.71|376.91|378.84|376.04|379.78|376.98|378.63|375.83|0
1658976000000|2022-07-28 02:40:00|378.77|375.97|378.91|376.11|379.2|376.4|378.48|375.68|0
1658976300000|2022-07-28 02:45:00|378.99|376.19|379.34|376.54|379.34|376.54|378.77|375.97|0
1658976600000|2022-07-28 02:50:00|379.2|376.4|379.63|376.83|379.92|377.12|379.2|376.4|0
1658976900000|2022-07-28 02:55:00|379.7|376.9|379.56|376.76|379.92|377.12|379.48|376.68|0
1658977200000|2022-07-28 03:00:00|379.48|376.68|379.91|377.11|380.2|377.4|379.48|376.68|0
1658977500000|2022-07-28 03:05:00|379.77|376.97|379.91|377.11|380.06|377.26|379.77|376.97|0
1658977800000|2022-07-28 03:10:00|379.77|376.97|379.77|376.97|379.91|377.11|379.62|376.82|0
1658978100000|2022-07-28 03:15:00|379.91|377.11|380.49|377.69|380.63|377.83|379.91|377.11|0
1658978400000|2022-07-28 03:20:00|380.63|377.83|380.48|377.68|381.06|378.26|380.48|377.68|0
1658978700000|2022-07-28 03:25:00|380.56|377.76|380.77|377.97|380.92|378.12|380.48|377.68|0
1658979000000|2022-07-28 03:30:00|380.63|377.83|380.99|378.19|381.35|378.55|380.63|377.83|0
1658979300000|2022-07-28 03:35:00|380.91|378.11|380.7|377.9|381.2|378.4|380.62|377.82|0
1658979600000|2022-07-28 03:40:00|380.62|377.82|380.48|377.68|381.06|378.26|380.48|377.68|0
1658979900000|2022-07-28 03:45:00|380.41|377.61|381.34|378.54|381.49|378.69|380.41|377.61|0
1658980200000|2022-07-28 03:50:00|381.27|378.47|382.21|379.41|382.5|379.7|381.2|378.4|0
1658980500000|2022-07-28 03:55:00|382.07|379.27|382.06|379.26|382.29|379.49|381.48|378.68|0
1658980800000|2022-07-28 04:00:00|381.92|379.12|381.92|379.12|382.06|379.26|381.48|378.68|0
1658981100000|2022-07-28 04:05:00|382.06|379.26|381.77|378.97|382.06|379.26|381.77|378.97|0
1658981400000|2022-07-28 04:10:00|381.91|379.11|381.91|379.11|382.2|379.4|381.77|378.97|0
1658981700000|2022-07-28 04:15:00|382.06|379.26|382.06|379.26|382.2|379.4|381.84|379.04|0
1658982000000|2022-07-28 04:20:00|381.91|379.11|381.91|379.11|382.06|379.26|381.76|378.96|0
1658982300000|2022-07-28 04:25:00|381.76|378.96|381.76|378.96|382.05|379.25|381.76|378.96|0
1658982600000|2022-07-28 04:30:00|382.05|379.25|382.05|379.25|382.78|379.98|381.76|378.96|0
1658982900000|2022-07-28 04:35:00|382.12|379.32|381.76|378.96|382.19|379.39|381.47|378.67|0
1658983200000|2022-07-28 04:40:00|381.69|378.89|381.61|378.81|381.9|379.1|381.47|378.67|0
1658983500000|2022-07-28 04:45:00|381.47|378.67|381.46|378.66|381.76|378.96|381.32|378.52|0
1658983800000|2022-07-28 04:50:00|381.32|378.52|381.61|378.81|381.75|378.95|381.32|378.52|0
1658984100000|2022-07-28 04:55:00|381.46|378.66|381.75|378.95|381.75|378.95|381.46|378.66|0
1658984400000|2022-07-28 05:00:00|381.61|378.81|381.6|378.8|382.04|379.24|381.6|378.8|0
1658984700000|2022-07-28 05:05:00|381.68|378.88|382.62|379.82|382.62|379.82|381.6|378.8|0
1658985000000|2022-07-28 05:10:00|382.55|379.75|382.76|379.96|382.76|379.96|382.33|379.53|0
1658985300000|2022-07-28 05:15:00|382.61|379.81|382.76|379.96|382.76|379.96|382.61|379.81|0
1658985600000|2022-07-28 05:20:00|382.9|380.1|382.76|379.96|382.9|380.1|382.61|379.81|0
1658985900000|2022-07-28 05:25:00|382.61|379.81|382.75|379.95|382.9|380.1|382.46|379.66|0
1658986200000|2022-07-28 05:30:00|382.61|379.81|381.74|378.94|382.61|379.81|381.59|378.79|0
1658986500000|2022-07-28 05:35:00|381.59|378.79|382.02|379.22|382.17|379.37|381.59|378.79|0
1658986800000|2022-07-28 05:40:00|381.88|379.08|381.3|378.5|382.02|379.22|381.3|378.5|0
1658987100000|2022-07-28 05:45:00|381.44|378.64|380.65|377.85|381.59|378.79|380.57|377.77|0
1658987400000|2022-07-28 05:50:00|380.86|378.06|380.86|378.06|381.01|378.21|380.72|377.92|0
1658987700000|2022-07-28 05:55:00|380.93|378.13|380.71|377.91|381.29|378.49|380.42|377.62|0
1658988000000|2022-07-28 06:00:00|380.57|377.77|379.41|376.61|380.71|377.91|379.27|376.47|0
1658988300000|2022-07-28 06:05:00|379.55|376.75|379.84|377.04|380.56|377.76|379.41|376.61|0
1658988600000|2022-07-28 06:10:00|379.77|376.97|379.7|376.9|380.13|377.33|379.41|376.61|0
1658988900000|2022-07-28 06:15:00|379.63|376.83|378.83|376.03|379.7|376.9|378.68|375.88|0
1658989200000|2022-07-28 06:20:00|378.97|376.17|378.68|375.88|379.55|376.75|377.96|375.16|0
1658989500000|2022-07-28 06:25:00|378.54|375.74|379.26|376.46|379.69|376.89|378.54|375.74|0
1658989800000|2022-07-28 06:30:00|379.33|376.53|379.76|376.96|379.83|377.03|378.68|375.88|0
1658990100000|2022-07-28 06:35:00|379.69|376.89|378.39|375.59|379.91|377.11|378.39|375.59|0
1658990400000|2022-07-28 06:40:00|378.24|375.44|378.96|376.16|379.11|376.31|378.24|375.44|0
1658990700000|2022-07-28 06:45:00|379.11|376.31|379.68|376.88|380.26|377.46|379.11|376.31|0
1658991000000|2022-07-28 06:50:00|379.83|377.03|380.55|377.75|380.69|377.89|379.68|376.88|0
1658991300000|2022-07-28 06:55:00|380.69|377.89|380.26|377.46|380.69|377.89|379.9|377.1|0
1658991600000|2022-07-28 07:00:00|380.54|377.74|381.63|378.83|382.43|379.63|380.11|377.31|0
1658991900000|2022-07-28 07:05:00|381.21|378.81|381.14|378.74|381.79|379.39|380.92|378.52|0
1658992200000|2022-07-28 07:10:00|380.92|378.52|379.55|377.15|380.92|378.52|379.33|376.93|0
1658992500000|2022-07-28 07:15:00|379.62|377.22|378.6|376.2|380.56|378.16|378.6|376.2|0
1658992800000|2022-07-28 07:20:00|378.75|376.35|380.41|378.01|380.41|378.01|377.74|375.34|0
1658993100000|2022-07-28 07:25:00|380.34|377.94|380.62|378.22|380.7|378.3|379.47|377.07|0
1658993400000|2022-07-28 07:30:00|380.84|378.44|381.34|378.94|382.65|380.25|380.7|378.3|0
1658993700000|2022-07-28 07:35:00|381.49|379.09|382.07|379.67|382.07|379.67|380.62|378.22|0
1658994000000|2022-07-28 07:40:00|381.92|379.52|381.49|379.09|381.92|379.52|380.33|377.93|0
1658994300000|2022-07-28 07:45:00|381.34|378.94|381.12|378.72|381.48|379.08|380.4|378|0
1658994600000|2022-07-28 07:50:00|381.05|378.65|380.9|378.5|381.48|379.08|380.76|378.36|0
1658994900000|2022-07-28 07:55:00|381.19|378.79|381.7|379.3|382.21|379.81|381.05|378.65|0
1658995200000|2022-07-28 08:00:00|381.91|379.51|381.91|379.51|382.78|380.38|381.04|378.64|0
1658995500000|2022-07-28 08:05:00|382.06|379.66|384.12|381.72|384.99|382.59|381.91|379.51|0
1658995800000|2022-07-28 08:10:00|383.98|381.58|383.1|380.7|384.41|382.01|382.67|380.27|0
1658996100000|2022-07-28 08:15:00|383.25|380.85|382.96|380.56|383.68|381.28|381.94|379.54|0
1658996400000|2022-07-28 08:20:00|383.1|380.7|382.59|380.19|383.24|380.84|382.52|380.12|0
1658996700000|2022-07-28 08:25:00|382.95|380.55|383.9|381.5|384.11|381.71|382.81|380.41|0
1658997000000|2022-07-28 08:30:00|383.82|381.42|384.84|382.44|384.84|382.44|383.82|381.42|0
1658997300000|2022-07-28 08:35:00|384.77|382.37|385.13|382.73|385.13|382.73|384.4|382|0
1658997600000|2022-07-28 08:40:00|384.98|382.58|384.54|382.14|385.42|383.02|384.25|381.85|0
1658997900000|2022-07-28 08:45:00|384.4|382|384.54|382.14|384.83|382.43|383.96|381.56|0
1658998200000|2022-07-28 08:50:00|384.69|382.29|386.14|383.74|386.58|384.18|384.25|381.85|0
1658998500000|2022-07-28 08:55:00|386|383.6|386.14|383.74|386.51|384.11|385.7|383.3|0
1658998800000|2022-07-28 09:00:00|385.99|383.59|385.7|383.3|386.14|383.74|385.26|382.86|0
1658999100000|2022-07-28 09:05:00|385.85|383.45|387.3|384.9|387.3|384.9|385.63|383.23|0
1658999400000|2022-07-28 09:10:00|387.16|384.76|387.89|385.49|388.18|385.78|386.57|384.17|0
1658999700000|2022-07-28 09:15:00|388.03|385.63|387.45|385.05|388.18|385.78|387.3|384.9|0
1659000000000|2022-07-28 09:20:00|387.59|385.19|388.32|385.92|388.61|386.21|387.45|385.05|0
1659000300000|2022-07-28 09:25:00|388.17|385.77|387.73|385.33|388.32|385.92|387|384.6|0
1659000600000|2022-07-28 09:30:00|387.59|385.19|387.29|384.89|387.96|385.56|387.15|384.75|0
1659000900000|2022-07-28 09:35:00|387.44|385.04|385.54|383.14|387.52|385.12|385.4|383|0
1659001200000|2022-07-28 09:40:00|385.47|383.07|385.1|382.7|385.83|383.43|384.96|382.56|0
1659001500000|2022-07-28 09:45:00|385.03|382.63|385.03|382.63|385.1|382.7|383.94|381.54|0
1659001800000|2022-07-28 09:50:00|384.95|382.55|385.53|383.13|385.68|383.28|384.52|382.12|0
1659002100000|2022-07-28 09:55:00|385.39|382.99|384.08|381.68|385.39|382.99|384.01|381.61|0
1659002400000|2022-07-28 10:00:00|383.93|381.53|383.93|381.53|384.66|382.26|383.21|380.81|0
1659002700000|2022-07-28 10:05:00|384.08|381.68|384.36|381.96|384.36|381.96|383.49|381.09|0
1659003000000|2022-07-28 10:10:00|384.22|381.82|385.38|382.98|385.38|382.98|384.22|381.82|0
1659003300000|2022-07-28 10:15:00|385.24|382.84|384.36|381.96|385.24|382.84|384.07|381.67|0
1659003600000|2022-07-28 10:20:00|384.51|382.11|384.07|381.67|384.94|382.54|383.92|381.52|0
1659003900000|2022-07-28 10:25:00|384.14|381.74|383.05|380.65|384.5|382.1|382.9|380.5|0
1659004200000|2022-07-28 10:30:00|382.76|380.36|383.34|380.94|383.48|381.08|382.61|380.21|0
1659004500000|2022-07-28 10:35:00|383.48|381.08|382.47|380.07|384.06|381.66|382.4|380|0
1659004800000|2022-07-28 10:40:00|382.4|380|382.9|380.5|382.97|380.57|382.32|379.92|0
1659005100000|2022-07-28 10:45:00|382.97|380.57|383.48|381.08|383.91|381.51|382.97|380.57|0
1659005400000|2022-07-28 10:50:00|383.33|380.93|383.48|381.08|383.91|381.51|383.33|380.93|0
1659005700000|2022-07-28 10:55:00|383.33|380.93|383.62|381.22|384.78|382.38|383.26|380.86|0
1659006000000|2022-07-28 11:00:00|383.47|381.07|382.31|379.91|383.47|381.07|382.31|379.91|0
1659006300000|2022-07-28 11:05:00|382.39|379.99|382.02|379.62|382.6|380.2|381.88|379.48|0
1659006600000|2022-07-28 11:10:00|381.87|379.47|381.87|379.47|382.74|380.34|381.73|379.33|0
1659006900000|2022-07-28 11:15:00|382.02|379.62|381.44|379.04|382.24|379.84|381.29|378.89|0
1659007200000|2022-07-28 11:20:00|381.58|379.18|382.01|379.61|382.59|380.19|381.58|379.18|0
1659007500000|2022-07-28 11:25:00|382.16|379.76|382.16|379.76|382.74|380.34|381.43|379.03|0
1659007800000|2022-07-28 11:30:00|382.01|379.61|382.3|379.9|382.74|380.34|382.01|379.61|0
1659008100000|2022-07-28 11:35:00|382.44|380.04|382.44|380.04|382.59|380.19|382.01|379.61|0
1659008400000|2022-07-28 11:40:00|382.59|380.19|383.02|380.62|383.31|380.91|382.59|380.19|0
1659008700000|2022-07-28 11:45:00|382.88|380.48|383.16|380.76|383.16|380.76|382.59|380.19|0
1659009000000|2022-07-28 11:50:00|383.02|380.62|382.87|380.47|383.38|380.98|382.73|380.33|0
1659009300000|2022-07-28 11:55:00|383.02|380.62|383.01|380.61|383.6|381.2|383.01|380.61|0
1659009600000|2022-07-28 12:00:00|383.09|380.69|383.31|380.91|384.03|381.63|382.73|380.33|0
1659009900000|2022-07-28 12:05:00|383.16|380.76|383.6|381.2|383.89|381.49|383.02|380.62|0
1659010200000|2022-07-28 12:10:00|383.45|381.05|383.16|380.76|383.6|381.2|382.87|380.47|0
1659010500000|2022-07-28 12:15:00|383.24|380.84|383.23|380.83|383.96|381.56|382.87|380.47|0
1659010800000|2022-07-28 12:20:00|383.3|380.9|382.87|380.47|383.74|381.34|381.99|379.59|0
1659011100000|2022-07-28 12:25:00|382.8|380.4|382.65|380.25|383.01|380.61|382.14|379.74|0
1659011400000|2022-07-28 12:30:00|382.5|380.1|381.26|378.86|388.12|385.72|380.04|377.64|0
1659011700000|2022-07-28 12:35:00|381.49|379.09|381.77|379.37|382.79|380.39|378.88|376.48|0
1659012000000|2022-07-28 12:40:00|381.63|379.23|376.49|374.09|381.63|379.23|376.13|373.73|0
1659012300000|2022-07-28 12:45:00|376.7|374.3|374.26|371.86|377.14|374.74|372.11|369.71|0
1659012600000|2022-07-28 12:50:00|374.54|372.14|374.42|372.02|376.06|373.66|372.84|370.44|0
1659012900000|2022-07-28 12:55:00|374.56|372.16|377.29|374.89|378.3|375.9|374.56|372.16|0
1659013200000|2022-07-28 13:00:00|377.22|374.82|378.23|375.83|379.17|376.77|376.86|374.46|0
1659013500000|2022-07-28 13:05:00|378.15|375.75|377.57|375.17|379.02|376.62|376.71|374.31|0
1659013800000|2022-07-28 13:10:00|377.72|375.32|375.41|373.01|378.01|375.61|375.13|372.73|0
1659014100000|2022-07-28 13:15:00|375.56|373.16|373.55|371.15|375.99|373.59|373.4|371|0
1659014400000|2022-07-28 13:20:00|373.83|371.43|372.97|370.57|373.97|371.57|372.54|370.14|0
1659014700000|2022-07-28 13:25:00|373.11|370.71|371.54|369.14|373.97|371.57|370.26|367.86|0
1659015000000|2022-07-28 13:30:00|370.97|368.57|370.49|368.09|371.4|369|366.28|363.88|0
1659015300000|2022-07-28 13:35:00|370.2|367.8|372.13|369.73|372.34|369.94|367.79|365.39|0
1659015600000|2022-07-28 13:40:00|372.34|369.94|380.81|378.41|381.1|378.7|371.27|368.87|0
1659015900000|2022-07-28 13:45:00|380.96|378.56|384.97|382.57|387.21|384.81|380.52|378.12|0
1659016200000|2022-07-28 13:50:00|385.11|382.71|391.4|389|393.46|391.06|384.39|381.99|0
1659016500000|2022-07-28 13:55:00|391.55|389.15|387.73|385.33|391.84|389.44|386.71|384.31|0
1659016800000|2022-07-28 14:00:00|387.59|385.19|385.25|382.85|387.59|385.19|383.8|381.4|0
1659017100000|2022-07-28 14:05:00|385.98|383.58|390.37|387.97|392.43|390.03|384.82|382.42|0
1659017400000|2022-07-28 14:10:00|389.78|387.38|390.37|387.97|393.01|390.61|387.88|385.48|0
1659017700000|2022-07-28 14:15:00|390.51|388.11|389.83|387.43|391.08|388.68|386.97|384.57|0
1659018000000|2022-07-28 14:20:00|389.61|387.21|391.52|389.12|394.47|392.07|388.87|386.47|0
1659018300000|2022-07-28 14:25:00|391.66|389.26|391.07|388.67|394.62|392.22|389.75|387.35|0
1659018600000|2022-07-28 14:30:00|391.22|388.82|390.15|387.75|393.1|390.7|389.27|386.87|0
1659018900000|2022-07-28 14:35:00|389.85|387.45|385.45|383.05|389.85|387.45|383.71|381.31|0
1659019200000|2022-07-28 14:40:00|386.36|383.96|384.41|382.01|387.78|385.38|384.41|382.01|0
1659019500000|2022-07-28 14:45:00|384.12|381.72|377.6|375.2|384.85|382.45|377.45|375.05|0
1659019800000|2022-07-28 14:50:00|377.74|375.34|378.04|375.64|379.11|376.71|376.44|374.04|0
1659020100000|2022-07-28 14:55:00|378.62|376.22|374.45|372.05|378.77|376.37|374.31|371.91|0
1659020400000|2022-07-28 15:00:00|374.31|371.91|372.9|370.5|375.31|372.91|371.19|368.79|0
1659020700000|2022-07-28 15:05:00|373.04|370.64|372.18|369.78|373.04|370.64|370.48|368.08|0
1659021000000|2022-07-28 15:10:00|371.9|369.5|369.48|367.08|373.32|370.92|369.48|367.08|0
1659021300000|2022-07-28 15:15:00|369.34|366.94|368.48|366.08|371.18|368.78|367.35|364.95|0
1659021600000|2022-07-28 15:20:00|368.34|365.94|363.81|361.41|369.48|367.08|363.11|360.71|0
1659021900000|2022-07-28 15:25:00|363.53|361.13|362.29|359.89|363.95|361.55|360.84|358.44|0
1659022200000|2022-07-28 15:30:00|361.87|359.47|363.33|360.93|365.8|363.4|361.59|359.19|0
1659022500000|2022-07-28 15:35:00|363.05|360.65|362.76|360.36|364.45|362.05|361.78|359.38|0
1659022800000|2022-07-28 15:40:00|362.62|360.22|358.99|356.59|363.46|361.06|358.99|356.59|0
1659023100000|2022-07-28 15:45:00|359.13|356.73|359.68|357.28|361.22|358.82|358.15|355.75|0
1659023400000|2022-07-28 15:50:00|359.4|357|360.22|357.82|360.77|358.37|358.57|356.17|0
1659023700000|2022-07-28 15:55:00|360.5|358.1|363.29|360.89|363.43|361.03|360.08|357.68|0
1659024000000|2022-07-28 16:00:00|363.15|360.75|361.75|359.35|363.15|360.75|361.61|359.21|0
1659024300000|2022-07-28 16:05:00|361.61|359.21|363.14|360.74|363.56|361.16|361.33|358.93|0
1659024600000|2022-07-28 16:10:00|363|360.6|361.46|359.06|363.14|360.74|360.63|358.23|0
1659024900000|2022-07-28 16:15:00|361.32|358.92|363.78|361.38|364.07|361.67|361.32|358.92|0
1659025200000|2022-07-28 16:20:00|364.35|361.95|360.29|357.89|364.49|362.09|360.29|357.89|0
1659025500000|2022-07-28 16:25:00|360.15|357.75|360.06|357.66|361.26|358.86|359.37|356.97|0
1659025800000|2022-07-28 16:30:00|359.92|357.52|361.32|358.92|363.27|360.87|359.65|357.25|0
1659026100000|2022-07-28 16:35:00|361.46|359.06|360.62|358.22|362.29|359.89|360.06|357.66|0
1659026400000|2022-07-28 16:40:00|360.76|358.36|360.89|358.49|362.01|359.61|360.62|358.22|0
1659026700000|2022-07-28 16:45:00|361.03|358.63|361.17|358.77|361.45|359.05|359.36|356.96|0
1659027000000|2022-07-28 16:50:00|361.03|358.63|358.3|355.9|362.15|359.75|358.3|355.9|0
1659027300000|2022-07-28 16:55:00|358.43|356.03|360.24|357.84|360.24|357.84|358.16|355.76|0
1659027600000|2022-07-28 17:00:00|360.1|357.7|361.22|358.82|362.76|360.36|359.69|357.29|0
1659027900000|2022-07-28 17:05:00|361.36|358.96|359.68|357.28|362.34|359.94|359.68|357.28|0
1659028200000|2022-07-28 17:10:00|359.54|357.14|357.73|355.33|360.24|357.84|357.32|354.92|0
1659028500000|2022-07-28 17:15:00|357.87|355.47|357.22|354.82|359.54|357.14|357.22|354.82|0
1659028800000|2022-07-28 17:20:00|357.09|354.69|355.96|353.56|357.76|355.36|354.85|352.45|0
1659029100000|2022-07-28 17:25:00|355.68|353.28|354.57|352.17|356.37|353.97|354.3|351.9|0
1659029400000|2022-07-28 17:30:00|354.3|351.9|352.78|350.38|354.71|352.31|352.78|350.38|0
1659029700000|2022-07-28 17:35:00|352.64|350.24|352.75|350.35|353.05|350.65|350.44|348.04|0
1659030000000|2022-07-28 17:40:00|352.61|350.21|349.8|347.4|352.61|350.21|348.44|346.04|0
1659030300000|2022-07-28 17:45:00|349.94|347.54|348.71|346.31|350.63|348.23|348.3|345.9|0
1659030600000|2022-07-28 17:50:00|348.84|346.44|349.63|347.23|350.59|348.19|348.5|346.1|0
1659030900000|2022-07-28 17:55:00|349.49|347.09|348.4|346|349.49|347.09|347.31|344.91|0
1659031200000|2022-07-28 18:00:00|348.67|346.27|350.44|348.04|350.86|348.46|348.53|346.13|0
1659031500000|2022-07-28 18:05:00|350.58|348.18|351.95|349.55|352.78|350.38|350.44|348.04|0
1659031800000|2022-07-28 18:10:00|351.68|349.28|351.81|349.41|352.77|350.37|350.72|348.32|0
1659032100000|2022-07-28 18:15:00|351.95|349.55|350.3|347.9|351.95|349.55|349.62|347.22|0
1659032400000|2022-07-28 18:20:00|350.44|348.04|350.44|348.04|351.67|349.27|350.3|347.9|0
1659032700000|2022-07-28 18:25:00|350.3|347.9|350.57|348.17|351.12|348.72|349.89|347.49|0
1659033000000|2022-07-28 18:30:00|350.43|348.03|350.43|348.03|351.8|349.4|349.75|347.35|0
1659033300000|2022-07-28 18:35:00|350.3|347.9|349.75|347.35|350.84|348.44|349.61|347.21|0
1659033600000|2022-07-28 18:40:00|349.47|347.07|349.33|346.93|349.75|347.35|348.79|346.39|0
1659033900000|2022-07-28 18:45:00|349.47|347.07|349.06|346.66|349.88|347.48|348.92|346.52|0
1659034200000|2022-07-28 18:50:00|348.92|346.52|347.97|345.57|350.29|347.89|347.97|345.57|0
1659034500000|2022-07-28 18:55:00|347.83|345.43|348.37|345.97|349.6|347.2|347.83|345.43|0
1659034800000|2022-07-28 19:00:00|348.1|345.7|347.01|344.61|349.06|346.66|346.47|344.07|0
1659035100000|2022-07-28 19:05:00|346.87|344.47|347.82|345.42|349.33|346.93|345.24|342.84|0
1659035400000|2022-07-28 19:10:00|347.69|345.29|348.37|345.97|349.73|347.33|347.55|345.15|0
1659035700000|2022-07-28 19:15:00|348.23|345.83|348.5|346.1|350.42|348.02|347.96|345.56|0
1659036000000|2022-07-28 19:20:00|348.37|345.97|347.41|345.01|348.37|345.97|346.87|344.47|0
1659036300000|2022-07-28 19:25:00|347.27|344.87|347|344.6|348.36|345.96|346.73|344.33|0
1659036600000|2022-07-28 19:30:00|347.14|344.74|349.11|346.71|349.25|346.85|347.14|344.74|0
1659036900000|2022-07-28 19:35:00|348.98|346.58|351.02|348.62|352.25|349.85|348.71|346.31|0
1659037200000|2022-07-28 19:40:00|350.88|348.48|351.84|349.44|352.8|350.4|350.88|348.48|0
1659037500000|2022-07-28 19:45:00|352.11|349.71|349.93|347.53|352.93|350.53|349.93|347.53|0
1659037800000|2022-07-28 19:50:00|350.06|347.66|349.82|347.42|350.88|348.48|348.7|346.3|0
1659038100000|2022-07-28 19:55:00|350.09|347.69|350.33|347.45|351.81|349.41|348.86|346.46|0
1659038400000|2022-07-28 20:00:00|350.74|347.86|344.16|341.28|350.88|348|342.28|339.4|0
1659038700000|2022-07-28 20:05:00|343.89|341.01|344.46|342.06|344.73|342.33|342.14|339.26|0
1659039000000|2022-07-28 20:10:00|344.73|342.33|345.27|342.87|345.68|343.28|343.79|341.39|0
1659039300000|2022-07-28 20:15:00|344.93|342.13|343.78|340.98|345.34|342.54|343.44|340.64|0
1659039600000|2022-07-28 20:20:00|343.85|341.05|344.66|341.86|344.66|341.86|343.44|340.64|0
1659039900000|2022-07-28 20:25:00|344.52|341.72|343.03|340.23|345.06|342.26|342.9|340.1|0
1659040200000|2022-07-28 20:30:00|346.49|343.69|336.47|333.67|346.49|343.69|335.61|332.81|0
1659040500000|2022-07-28 20:35:00|336.4|333.6|331.96|329.16|336.6|333.8|329.59|326.79|0
1659040800000|2022-07-28 20:40:00|331.83|329.03|331.69|328.89|332.49|329.69|330.91|328.11|0
1659041100000|2022-07-28 20:45:00|331.83|329.03|330.9|328.1|332.49|329.69|330.38|327.58|0
1659041400000|2022-07-28 20:50:00|331.03|328.23|331.69|328.89|331.96|329.16|330.9|328.1|0
1659041700000|2022-07-28 20:55:00|331.82|329.02|332.42|329.62|332.55|329.75|331.23|328.43|0
1659042000000|2022-07-28 21:00:00|332.39|329.59|331.65|328.85|332.49|329.69|331.58|328.78|0
1659042300000|2022-07-28 21:05:00|331.51|328.71|332.41|329.61|332.47|329.67|331.51|328.71|0
1659042600000|2022-07-28 21:10:00|331.93|329.13|332.43|329.63|332.43|329.63|331.56|328.76|0
1659042900000|2022-07-28 21:15:00|332.44|329.64|332.46|329.66|332.59|329.79|332.06|329.26|0
1659043200000|2022-07-28 21:20:00|332.47|329.67|332.9|330.1|332.9|330.1|332.28|329.48|0
1659043500000|2022-07-28 21:25:00|332.92|330.12|333.45|330.65|333.74|330.94|332.82|330.02|0
1659043800000|2022-07-28 21:30:00|333.74|330.94|332.94|330.14|333.74|330.94|332.64|329.84|0
1659044100000|2022-07-28 21:35:00|332.96|330.16|333.29|330.49|333.35|330.55|332.94|330.14|0
1659044400000|2022-07-28 21:40:00|333.38|330.58|332.67|329.87|333.38|330.58|332.63|329.83|0
1659044700000|2022-07-28 21:45:00|332.7|329.9|332.63|329.83|332.7|329.9|332.49|329.69|0
1659045000000|2022-07-28 21:50:00|332.55|329.75|332.38|329.58|332.69|329.89|332.38|329.58|0
1659045300000|2022-07-28 21:55:00|332.34|329.54|332.12|329.32|332.41|329.61|331.78|328.98|0
1659045600000|2022-07-28 22:00:00|333.45|330.65|336.96|334.16|337.76|334.96|333.45|330.65|0
1659045900000|2022-07-28 22:05:00|336.83|334.03|335.7|332.9|337.03|334.23|335.37|332.57|0
1659046200000|2022-07-28 22:10:00|335.63|332.83|334.7|331.9|336.16|333.36|334.7|331.9|0
1659046500000|2022-07-28 22:15:00|334.83|332.03|336.29|333.49|336.29|333.49|334.7|331.9|0
1659046800000|2022-07-28 22:20:00|336.16|333.36|336.95|334.15|337.36|334.56|336.16|333.36|0
1659047100000|2022-07-28 22:25:00|336.89|334.09|336.02|333.22|336.95|334.15|336.02|333.22|0
1659047400000|2022-07-28 22:30:00|335.96|333.16|336.68|333.88|336.68|333.88|335.75|332.95|0
1659047700000|2022-07-28 22:35:00|336.55|333.75|336.95|334.15|337.08|334.28|336.15|333.35|0
1659048000000|2022-07-28 22:40:00|336.88|334.08|336.41|333.61|337.21|334.41|336.41|333.61|0
1659048300000|2022-07-28 22:45:00|336.48|333.68|337.74|334.94|337.74|334.94|336.48|333.68|0
1659048600000|2022-07-28 22:50:00|337.61|334.81|338.54|335.74|338.95|336.15|337.61|334.81|0
1659048900000|2022-07-28 22:55:00|338.68|335.88|338.27|335.47|339.21|336.41|337.74|334.94|0
1659049200000|2022-07-28 23:00:00|338.14|335.34|338.67|335.87|338.81|336.01|338.01|335.21|0
1659049500000|2022-07-28 23:05:00|338.61|335.81|339.07|336.27|339.34|336.54|338.54|335.74|0
1659049800000|2022-07-28 23:10:00|338.94|336.14|339.07|336.27|339.21|336.41|338.81|336.01|0
1659050100000|2022-07-28 23:15:00|338.8|336|339.34|336.54|339.6|336.8|338.67|335.87|0
1659050400000|2022-07-28 23:20:00|339.2|336.4|339.2|336.4|339.74|336.94|338.4|335.6|0
1659050700000|2022-07-28 23:25:00|339.07|336.27|337.59|334.79|339.07|336.27|337.46|334.66|0
1659051000000|2022-07-28 23:30:00|337.73|334.93|337.86|335.06|337.93|335.13|337.59|334.79|0
1659051300000|2022-07-28 23:35:00|337.99|335.19|337.86|335.06|338.39|335.59|337.32|334.52|0
1659051600000|2022-07-28 23:40:00|337.72|334.92|337.72|334.92|338.12|335.32|337.66|334.86|0
1659051900000|2022-07-28 23:45:00|337.59|334.79|337.32|334.52|338.12|335.32|337.19|334.39|0
1659052200000|2022-07-28 23:50:00|337.19|334.39|337.05|334.25|337.72|334.92|336.65|333.85|0
1659052500000|2022-07-28 23:55:00|337.12|334.32|337.58|334.78|337.58|334.78|336.85|334.05|0
1658966400000|2022-07-28 00:00:00|379.99|377.19|380.56|377.76|380.71|377.91|378.62|375.82|0
1658966700000|2022-07-28 00:05:00|380.49|377.69|380.99|378.19|381.14|378.34|379.41|376.61|0
1658967000000|2022-07-28 00:10:00|380.85|378.05|381.43|378.63|381.72|378.92|380.71|377.91|0
1658967300000|2022-07-28 00:15:00|381.57|378.77|381.86|379.06|382.01|379.21|381.43|378.63|0
1658967600000|2022-07-28 00:20:00|381.71|378.91|382.29|379.49|382.29|379.49|381.57|378.77|0
1658967900000|2022-07-28 00:25:00|382.15|379.35|383.31|380.51|383.31|380.51|381.57|378.77|0
1658968200000|2022-07-28 00:30:00|383.16|380.36|381.93|379.13|383.31|380.51|381.93|379.13|0
1658968500000|2022-07-28 00:35:00|382|379.2|382.29|379.49|382.58|379.78|381.85|379.05|0
1658968800000|2022-07-28 00:40:00|382.43|379.63|382.72|379.92|382.87|380.07|382.14|379.34|0
1658969100000|2022-07-28 00:45:00|382.86|380.06|382.28|379.48|383.45|380.65|382.14|379.34|0
1658969400000|2022-07-28 00:50:00|382.43|379.63|382.07|379.27|382.43|379.63|381.56|378.76|0
1658969700000|2022-07-28 00:55:00|381.99|379.19|381.84|379.04|382.14|379.34|381.7|378.9|0
1658970000000|2022-07-28 01:00:00|381.7|378.9|381.77|378.97|382.86|380.06|381.41|378.61|0
1658970300000|2022-07-28 01:05:00|381.7|378.9|381.26|378.46|381.84|379.04|380.97|378.17|0
1658970600000|2022-07-28 01:10:00|381.19|378.39|381.69|378.89|381.77|378.97|380.97|378.17|0
1658970900000|2022-07-28 01:15:00|381.55|378.75|380.97|378.17|382.13|379.33|380.82|378.02|0
1658971200000|2022-07-28 01:20:00|381.11|378.31|382.41|379.61|382.56|379.76|381.11|378.31|0
1658971500000|2022-07-28 01:25:00|382.49|379.69|382.27|379.47|382.56|379.76|381.98|379.18|0
1658971800000|2022-07-28 01:30:00|382.41|379.61|380.67|377.87|382.49|379.69|380.53|377.73|0
1658972100000|2022-07-28 01:35:00|380.82|378.02|381.1|378.3|381.83|379.03|380.46|377.66|0
1658972400000|2022-07-28 01:40:00|381.03|378.23|381.97|379.17|382.12|379.32|381.03|378.23|0
1658972700000|2022-07-28 01:45:00|381.83|379.03|381.39|378.59|382.12|379.32|381.1|378.3|0
1658973000000|2022-07-28 01:50:00|381.32|378.52|381.1|378.3|381.53|378.73|380.95|378.15|0
1658973300000|2022-07-28 01:55:00|380.95|378.15|380.16|377.36|381.24|378.44|379.94|377.14|0
1658973600000|2022-07-28 02:00:00|380.08|377.28|380.66|377.86|380.95|378.15|380.08|377.28|0
1658973900000|2022-07-28 02:05:00|380.45|377.65|380.8|378|380.95|378.15|380.23|377.43|0
1658974200000|2022-07-28 02:10:00|380.73|377.93|380.51|377.71|380.8|378|380.15|377.35|0
1658974500000|2022-07-28 02:15:00|380.44|377.64|380.44|377.64|380.66|377.86|380.22|377.42|0
1658974800000|2022-07-28 02:20:00|380.37|377.57|380.8|378|380.94|378.14|380.22|377.42|0
1658975100000|2022-07-28 02:25:00|380.65|377.85|380.51|377.71|380.8|378|380.36|377.56|0
1658975400000|2022-07-28 02:30:00|380.44|377.64|379.78|376.98|380.79|377.99|379.64|376.84|0
1658975700000|2022-07-28 02:35:00|379.71|376.91|378.84|376.04|379.78|376.98|378.63|375.83|0
1658976000000|2022-07-28 02:40:00|378.77|375.97|378.91|376.11|379.2|376.4|378.48|375.68|0
1658976300000|2022-07-28 02:45:00|378.99|376.19|379.34|376.54|379.34|376.54|378.77|375.97|0
1658976600000|2022-07-28 02:50:00|379.2|376.4|379.63|376.83|379.92|377.12|379.2|376.4|0
1658976900000|2022-07-28 02:55:00|379.7|376.9|379.56|376.76|379.92|377.12|379.48|376.68|0
1658977200000|2022-07-28 03:00:00|379.48|376.68|379.91|377.11|380.2|377.4|379.48|376.68|0
1658977500000|2022-07-28 03:05:00|379.77|376.97|379.91|377.11|380.06|377.26|379.77|376.97|0
1658977800000|2022-07-28 03:10:00|379.77|376.97|379.77|376.97|379.91|377.11|379.62|376.82|0
1658978100000|2022-07-28 03:15:00|379.91|377.11|380.49|377.69|380.63|377.83|379.91|377.11|0
1658978400000|2022-07-28 03:20:00|380.63|377.83|380.48|377.68|381.06|378.26|380.48|377.68|0
1658978700000|2022-07-28 03:25:00|380.56|377.76|380.77|377.97|380.92|378.12|380.48|377.68|0
1658979000000|2022-07-28 03:30:00|380.63|377.83|380.99|378.19|381.35|378.55|380.63|377.83|0
1658979300000|2022-07-28 03:35:00|380.91|378.11|380.7|377.9|381.2|378.4|380.62|377.82|0
1658979600000|2022-07-28 03:40:00|380.62|377.82|380.48|377.68|381.06|378.26|380.48|377.68|0
1658979900000|2022-07-28 03:45:00|380.41|377.61|381.34|378.54|381.49|378.69|380.41|377.61|0
1658980200000|2022-07-28 03:50:00|381.27|378.47|382.21|379.41|382.5|379.7|381.2|378.4|0
1658980500000|2022-07-28 03:55:00|382.07|379.27|382.06|379.26|382.29|379.49|381.48|378.68|0
1658980800000|2022-07-28 04:00:00|381.92|379.12|381.92|379.12|382.06|379.26|381.48|378.68|0
1658981100000|2022-07-28 04:05:00|382.06|379.26|381.77|378.97|382.06|379.26|381.77|378.97|0
1658981400000|2022-07-28 04:10:00|381.91|379.11|381.91|379.11|382.2|379.4|381.77|378.97|0
1658981700000|2022-07-28 04:15:00|382.06|379.26|382.06|379.26|382.2|379.4|381.84|379.04|0
1658982000000|2022-07-28 04:20:00|381.91|379.11|381.91|379.11|382.06|379.26|381.76|378.96|0
1658982300000|2022-07-28 04:25:00|381.76|378.96|381.76|378.96|382.05|379.25|381.76|378.96|0
1658982600000|2022-07-28 04:30:00|382.05|379.25|382.05|379.25|382.78|379.98|381.76|378.96|0
1658982900000|2022-07-28 04:35:00|382.12|379.32|381.76|378.96|382.19|379.39|381.47|378.67|0
1658983200000|2022-07-28 04:40:00|381.69|378.89|381.61|378.81|381.9|379.1|381.47|378.67|0
1658983500000|2022-07-28 04:45:00|381.47|378.67|381.46|378.66|381.76|378.96|381.32|378.52|0
1658983800000|2022-07-28 04:50:00|381.32|378.52|381.61|378.81|381.75|378.95|381.32|378.52|0
1658984100000|2022-07-28 04:55:00|381.46|378.66|381.75|378.95|381.75|378.95|381.46|378.66|0
1658984400000|2022-07-28 05:00:00|381.61|378.81|381.6|378.8|382.04|379.24|381.6|378.8|0
1658984700000|2022-07-28 05:05:00|381.68|378.88|382.62|379.82|382.62|379.82|381.6|378.8|0
1658985000000|2022-07-28 05:10:00|382.55|379.75|382.76|379.96|382.76|379.96|382.33|379.53|0
1658985300000|2022-07-28 05:15:00|382.61|379.81|382.76|379.96|382.76|379.96|382.61|379.81|0
1658985600000|2022-07-28 05:20:00|382.9|380.1|382.76|379.96|382.9|380.1|382.61|379.81|0
1658985900000|2022-07-28 05:25:00|382.61|379.81|382.75|379.95|382.9|380.1|382.46|379.66|0
1658986200000|2022-07-28 05:30:00|382.61|379.81|381.74|378.94|382.61|379.81|381.59|378.79|0
1658986500000|2022-07-28 05:35:00|381.59|378.79|382.02|379.22|382.17|379.37|381.59|378.79|0
1658986800000|2022-07-28 05:40:00|381.88|379.08|381.3|378.5|382.02|379.22|381.3|378.5|0
1658987100000|2022-07-28 05:45:00|381.44|378.64|380.65|377.85|381.59|378.79|380.57|377.77|0
1658987400000|2022-07-28 05:50:00|380.86|378.06|380.86|378.06|381.01|378.21|380.72|377.92|0
1658987700000|2022-07-28 05:55:00|380.93|378.13|380.71|377.91|381.29|378.49|380.42|377.62|0
1658988000000|2022-07-28 06:00:00|380.57|377.77|379.41|376.61|380.71|377.91|379.27|376.47|0
1658988300000|2022-07-28 06:05:00|379.55|376.75|379.84|377.04|380.56|377.76|379.41|376.61|0
1658988600000|2022-07-28 06:10:00|379.77|376.97|379.7|376.9|380.13|377.33|379.41|376.61|0
1658988900000|2022-07-28 06:15:00|379.63|376.83|378.83|376.03|379.7|376.9|378.68|375.88|0
1658989200000|2022-07-28 06:20:00|378.97|376.17|378.68|375.88|379.55|376.75|377.96|375.16|0
1658989500000|2022-07-28 06:25:00|378.54|375.74|379.26|376.46|379.69|376.89|378.54|375.74|0
1658989800000|2022-07-28 06:30:00|379.33|376.53|379.76|376.96|379.83|377.03|378.68|375.88|0
1658990100000|2022-07-28 06:35:00|379.69|376.89|378.39|375.59|379.91|377.11|378.39|375.59|0
1658990400000|2022-07-28 06:40:00|378.24|375.44|378.96|376.16|379.11|376.31|378.24|375.44|0
1658990700000|2022-07-28 06:45:00|379.11|376.31|379.68|376.88|380.26|377.46|379.11|376.31|0
1658991000000|2022-07-28 06:50:00|379.83|377.03|380.55|377.75|380.69|377.89|379.68|376.88|0
1658991300000|2022-07-28 06:55:00|380.69|377.89|380.26|377.46|380.69|377.89|379.9|377.1|0
1658991600000|2022-07-28 07:00:00|380.54|377.74|381.63|378.83|382.43|379.63|380.11|377.31|0
1658991900000|2022-07-28 07:05:00|381.21|378.81|381.14|378.74|381.79|379.39|380.92|378.52|0
1658992200000|2022-07-28 07:10:00|380.92|378.52|379.55|377.15|380.92|378.52|379.33|376.93|0
1658992500000|2022-07-28 07:15:00|379.62|377.22|378.6|376.2|380.56|378.16|378.6|376.2|0
1658992800000|2022-07-28 07:20:00|378.75|376.35|380.41|378.01|380.41|378.01|377.74|375.34|0
1658993100000|2022-07-28 07:25:00|380.34|377.94|380.62|378.22|380.7|378.3|379.47|377.07|0
1658993400000|2022-07-28 07:30:00|380.84|378.44|381.34|378.94|382.65|380.25|380.7|378.3|0
1658993700000|2022-07-28 07:35:00|381.49|379.09|382.07|379.67|382.07|379.67|380.62|378.22|0
1658994000000|2022-07-28 07:40:00|381.92|379.52|381.49|379.09|381.92|379.52|380.33|377.93|0
1658994300000|2022-07-28 07:45:00|381.34|378.94|381.12|378.72|381.48|379.08|380.4|378|0
1658994600000|2022-07-28 07:50:00|381.05|378.65|380.9|378.5|381.48|379.08|380.76|378.36|0
1658994900000|2022-07-28 07:55:00|381.19|378.79|381.7|379.3|382.21|379.81|381.05|378.65|0
1658995200000|2022-07-28 08:00:00|381.91|379.51|381.91|379.51|382.78|380.38|381.04|378.64|0
1658995500000|2022-07-28 08:05:00|382.06|379.66|384.12|381.72|384.99|382.59|381.91|379.51|0
1658995800000|2022-07-28 08:10:00|383.98|381.58|383.1|380.7|384.41|382.01|382.67|380.27|0
1658996100000|2022-07-28 08:15:00|383.25|380.85|382.96|380.56|383.68|381.28|381.94|379.54|0
1658996400000|2022-07-28 08:20:00|383.1|380.7|382.59|380.19|383.24|380.84|382.52|380.12|0
1658996700000|2022-07-28 08:25:00|382.95|380.55|383.9|381.5|384.11|381.71|382.81|380.41|0
1658997000000|2022-07-28 08:30:00|383.82|381.42|384.84|382.44|384.84|382.44|383.82|381.42|0
1658997300000|2022-07-28 08:35:00|384.77|382.37|385.13|382.73|385.13|382.73|384.4|382|0
1658997600000|2022-07-28 08:40:00|384.98|382.58|384.54|382.14|385.42|383.02|384.25|381.85|0
1658997900000|2022-07-28 08:45:00|384.4|382|384.54|382.14|384.83|382.43|383.96|381.56|0
1658998200000|2022-07-28 08:50:00|384.69|382.29|386.14|383.74|386.58|384.18|384.25|381.85|0
1658998500000|2022-07-28 08:55:00|386|383.6|386.14|383.74|386.51|384.11|385.7|383.3|0
1658998800000|2022-07-28 09:00:00|385.99|383.59|385.7|383.3|386.14|383.74|385.26|382.86|0
1658999100000|2022-07-28 09:05:00|385.85|383.45|387.3|384.9|387.3|384.9|385.63|383.23|0
1658999400000|2022-07-28 09:10:00|387.16|384.76|387.89|385.49|388.18|385.78|386.57|384.17|0
1658999700000|2022-07-28 09:15:00|388.03|385.63|387.45|385.05|388.18|385.78|387.3|384.9|0
1659000000000|2022-07-28 09:20:00|387.59|385.19|388.32|385.92|388.61|386.21|387.45|385.05|0
1659000300000|2022-07-28 09:25:00|388.17|385.77|387.73|385.33|388.32|385.92|387|384.6|0
1659000600000|2022-07-28 09:30:00|387.59|385.19|387.29|384.89|387.96|385.56|387.15|384.75|0
1659000900000|2022-07-28 09:35:00|387.44|385.04|385.54|383.14|387.52|385.12|385.4|383|0
1659001200000|2022-07-28 09:40:00|385.47|383.07|385.1|382.7|385.83|383.43|384.96|382.56|0
1659001500000|2022-07-28 09:45:00|385.03|382.63|385.03|382.63|385.1|382.7|383.94|381.54|0
1659001800000|2022-07-28 09:50:00|384.95|382.55|385.53|383.13|385.68|383.28|384.52|382.12|0
1659002100000|2022-07-28 09:55:00|385.39|382.99|384.08|381.68|385.39|382.99|384.01|381.61|0
1659002400000|2022-07-28 10:00:00|383.93|381.53|383.93|381.53|384.66|382.26|383.21|380.81|0
1659002700000|2022-07-28 10:05:00|384.08|381.68|384.36|381.96|384.36|381.96|383.49|381.09|0
1659003000000|2022-07-28 10:10:00|384.22|381.82|385.38|382.98|385.38|382.98|384.22|381.82|0
1659003300000|2022-07-28 10:15:00|385.24|382.84|384.36|381.96|385.24|382.84|384.07|381.67|0
1659003600000|2022-07-28 10:20:00|384.51|382.11|384.07|381.67|384.94|382.54|383.92|381.52|0
1659003900000|2022-07-28 10:25:00|384.14|381.74|383.05|380.65|384.5|382.1|382.9|380.5|0
1659004200000|2022-07-28 10:30:00|382.76|380.36|383.34|380.94|383.48|381.08|382.61|380.21|0
1659004500000|2022-07-28 10:35:00|383.48|381.08|382.47|380.07|384.06|381.66|382.4|380|0
1659004800000|2022-07-28 10:40:00|382.4|380|382.9|380.5|382.97|380.57|382.32|379.92|0
1659005100000|2022-07-28 10:45:00|382.97|380.57|383.48|381.08|383.91|381.51|382.97|380.57|0
1659005400000|2022-07-28 10:50:00|383.33|380.93|383.48|381.08|383.91|381.51|383.33|380.93|0
1659005700000|2022-07-28 10:55:00|383.33|380.93|383.62|381.22|384.78|382.38|383.26|380.86|0
1659006000000|2022-07-28 11:00:00|383.47|381.07|382.31|379.91|383.47|381.07|382.31|379.91|0
1659006300000|2022-07-28 11:05:00|382.39|379.99|382.02|379.62|382.6|380.2|381.88|379.48|0
1659006600000|2022-07-28 11:10:00|381.87|379.47|381.87|379.47|382.74|380.34|381.73|379.33|0
1659006900000|2022-07-28 11:15:00|382.02|379.62|381.44|379.04|382.24|379.84|381.29|378.89|0
1659007200000|2022-07-28 11:20:00|381.58|379.18|382.01|379.61|382.59|380.19|381.58|379.18|0
1659007500000|2022-07-28 11:25:00|382.16|379.76|382.16|379.76|382.74|380.34|381.43|379.03|0
1659007800000|2022-07-28 11:30:00|382.01|379.61|382.3|379.9|382.74|380.34|382.01|379.61|0
1659008100000|2022-07-28 11:35:00|382.44|380.04|382.44|380.04|382.59|380.19|382.01|379.61|0
1659008400000|2022-07-28 11:40:00|382.59|380.19|383.02|380.62|383.31|380.91|382.59|380.19|0
1659008700000|2022-07-28 11:45:00|382.88|380.48|383.16|380.76|383.16|380.76|382.59|380.19|0
1659009000000|2022-07-28 11:50:00|383.02|380.62|382.87|380.47|383.38|380.98|382.73|380.33|0
1659009300000|2022-07-28 11:55:00|383.02|380.62|383.01|380.61|383.6|381.2|383.01|380.61|0
1659009600000|2022-07-28 12:00:00|383.09|380.69|383.31|380.91|384.03|381.63|382.73|380.33|0
1659009900000|2022-07-28 12:05:00|383.16|380.76|383.6|381.2|383.89|381.49|383.02|380.62|0
1659010200000|2022-07-28 12:10:00|383.45|381.05|383.16|380.76|383.6|381.2|382.87|380.47|0
1659010500000|2022-07-28 12:15:00|383.24|380.84|383.23|380.83|383.96|381.56|382.87|380.47|0
1659010800000|2022-07-28 12:20:00|383.3|380.9|382.87|380.47|383.74|381.34|381.99|379.59|0
1659011100000|2022-07-28 12:25:00|382.8|380.4|382.65|380.25|383.01|380.61|382.14|379.74|0
1659011400000|2022-07-28 12:30:00|382.5|380.1|381.26|378.86|388.12|385.72|380.04|377.64|0
1659011700000|2022-07-28 12:35:00|381.49|379.09|381.77|379.37|382.79|380.39|378.88|376.48|0
1659012000000|2022-07-28 12:40:00|381.63|379.23|376.49|374.09|381.63|379.23|376.13|373.73|0
1659012300000|2022-07-28 12:45:00|376.7|374.3|374.26|371.86|377.14|374.74|372.11|369.71|0
1659012600000|2022-07-28 12:50:00|374.54|372.14|374.42|372.02|376.06|373.66|372.84|370.44|0
1659012900000|2022-07-28 12:55:00|374.56|372.16|377.29|374.89|378.3|375.9|374.56|372.16|0
1659013200000|2022-07-28 13:00:00|377.22|374.82|378.23|375.83|379.17|376.77|376.86|374.46|0
1659013500000|2022-07-28 13:05:00|378.15|375.75|377.57|375.17|379.02|376.62|376.71|374.31|0
1659013800000|2022-07-28 13:10:00|377.72|375.32|375.41|373.01|378.01|375.61|375.13|372.73|0
1659014100000|2022-07-28 13:15:00|375.56|373.16|373.55|371.15|375.99|373.59|373.4|371|0
1659014400000|2022-07-28 13:20:00|373.83|371.43|372.97|370.57|373.97|371.57|372.54|370.14|0
1659014700000|2022-07-28 13:25:00|373.11|370.71|371.54|369.14|373.97|371.57|370.26|367.86|0
1659015000000|2022-07-28 13:30:00|370.97|368.57|370.49|368.09|371.4|369|366.28|363.88|0
1659015300000|2022-07-28 13:35:00|370.2|367.8|372.13|369.73|372.34|369.94|367.79|365.39|0
1659015600000|2022-07-28 13:40:00|372.34|369.94|380.81|378.41|381.1|378.7|371.27|368.87|0
1659015900000|2022-07-28 13:45:00|380.96|378.56|384.97|382.57|387.21|384.81|380.52|378.12|0
1659016200000|2022-07-28 13:50:00|385.11|382.71|391.4|389|393.46|391.06|384.39|381.99|0
1659016500000|2022-07-28 13:55:00|391.55|389.15|387.73|385.33|391.84|389.44|386.71|384.31|0
1659016800000|2022-07-28 14:00:00|387.59|385.19|385.25|382.85|387.59|385.19|383.8|381.4|0
1659017100000|2022-07-28 14:05:00|385.98|383.58|390.37|387.97|392.43|390.03|384.82|382.42|0
1659017400000|2022-07-28 14:10:00|389.78|387.38|390.37|387.97|393.01|390.61|387.88|385.48|0
1659017700000|2022-07-28 14:15:00|390.51|388.11|389.83|387.43|391.08|388.68|386.97|384.57|0
1659018000000|2022-07-28 14:20:00|389.61|387.21|391.52|389.12|394.47|392.07|388.87|386.47|0
1659018300000|2022-07-28 14:25:00|391.66|389.26|391.07|388.67|394.62|392.22|389.75|387.35|0
1659018600000|2022-07-28 14:30:00|391.22|388.82|390.15|387.75|393.1|390.7|389.27|386.87|0
1659018900000|2022-07-28 14:35:00|389.85|387.45|385.45|383.05|389.85|387.45|383.71|381.31|0
1659019200000|2022-07-28 14:40:00|386.36|383.96|384.41|382.01|387.78|385.38|384.41|382.01|0
1659019500000|2022-07-28 14:45:00|384.12|381.72|377.6|375.2|384.85|382.45|377.45|375.05|0
1659019800000|2022-07-28 14:50:00|377.74|375.34|378.04|375.64|379.11|376.71|376.44|374.04|0
1659020100000|2022-07-28 14:55:00|378.62|376.22|374.45|372.05|378.77|376.37|374.31|371.91|0
1659020400000|2022-07-28 15:00:00|374.31|371.91|372.9|370.5|375.31|372.91|371.19|368.79|0
1659020700000|2022-07-28 15:05:00|373.04|370.64|372.18|369.78|373.04|370.64|370.48|368.08|0
1659021000000|2022-07-28 15:10:00|371.9|369.5|369.48|367.08|373.32|370.92|369.48|367.08|0
1659021300000|2022-07-28 15:15:00|369.34|366.94|368.48|366.08|371.18|368.78|367.35|364.95|0
1659021600000|2022-07-28 15:20:00|368.34|365.94|363.81|361.41|369.48|367.08|363.11|360.71|0
1659021900000|2022-07-28 15:25:00|363.53|361.13|362.29|359.89|363.95|361.55|360.84|358.44|0
1659022200000|2022-07-28 15:30:00|361.87|359.47|363.33|360.93|365.8|363.4|361.59|359.19|0
1659022500000|2022-07-28 15:35:00|363.05|360.65|362.76|360.36|364.45|362.05|361.78|359.38|0
1659022800000|2022-07-28 15:40:00|362.62|360.22|358.99|356.59|363.46|361.06|358.99|356.59|0
1659023100000|2022-07-28 15:45:00|359.13|356.73|359.68|357.28|361.22|358.82|358.15|355.75|0
1659023400000|2022-07-28 15:50:00|359.4|357|360.22|357.82|360.77|358.37|358.57|356.17|0
1659023700000|2022-07-28 15:55:00|360.5|358.1|363.29|360.89|363.43|361.03|360.08|357.68|0
1659024000000|2022-07-28 16:00:00|363.15|360.75|361.75|359.35|363.15|360.75|361.61|359.21|0
1659024300000|2022-07-28 16:05:00|361.61|359.21|363.14|360.74|363.56|361.16|361.33|358.93|0
1659024600000|2022-07-28 16:10:00|363|360.6|361.46|359.06|363.14|360.74|360.63|358.23|0
1659024900000|2022-07-28 16:15:00|361.32|358.92|363.78|361.38|364.07|361.67|361.32|358.92|0
1659025200000|2022-07-28 16:20:00|364.35|361.95|360.29|357.89|364.49|362.09|360.29|357.89|0
1659025500000|2022-07-28 16:25:00|360.15|357.75|360.06|357.66|361.26|358.86|359.37|356.97|0
1659025800000|2022-07-28 16:30:00|359.92|357.52|361.32|358.92|363.27|360.87|359.65|357.25|0
1659026100000|2022-07-28 16:35:00|361.46|359.06|360.62|358.22|362.29|359.89|360.06|357.66|0
1659026400000|2022-07-28 16:40:00|360.76|358.36|360.89|358.49|362.01|359.61|360.62|358.22|0
1659026700000|2022-07-28 16:45:00|361.03|358.63|361.17|358.77|361.45|359.05|359.36|356.96|0
1659027000000|2022-07-28 16:50:00|361.03|358.63|358.3|355.9|362.15|359.75|358.3|355.9|0
1659027300000|2022-07-28 16:55:00|358.43|356.03|360.24|357.84|360.24|357.84|358.16|355.76|0
1659027600000|2022-07-28 17:00:00|360.1|357.7|361.22|358.82|362.76|360.36|359.69|357.29|0
1659027900000|2022-07-28 17:05:00|361.36|358.96|359.68|357.28|362.34|359.94|359.68|357.28|0
1659028200000|2022-07-28 17:10:00|359.54|357.14|357.73|355.33|360.24|357.84|357.32|354.92|0
1659028500000|2022-07-28 17:15:00|357.87|355.47|357.22|354.82|359.54|357.14|357.22|354.82|0
1659028800000|2022-07-28 17:20:00|357.09|354.69|355.96|353.56|357.76|355.36|354.85|352.45|0
1659029100000|2022-07-28 17:25:00|355.68|353.28|354.57|352.17|356.37|353.97|354.3|351.9|0
1659029400000|2022-07-28 17:30:00|354.3|351.9|352.78|350.38|354.71|352.31|352.78|350.38|0
1659029700000|2022-07-28 17:35:00|352.64|350.24|352.75|350.35|353.05|350.65|350.44|348.04|0
1659030000000|2022-07-28 17:40:00|352.61|350.21|349.8|347.4|352.61|350.21|348.44|346.04|0
1659030300000|2022-07-28 17:45:00|349.94|347.54|348.71|346.31|350.63|348.23|348.3|345.9|0
1659030600000|2022-07-28 17:50:00|348.84|346.44|349.63|347.23|350.59|348.19|348.5|346.1|0
1659030900000|2022-07-28 17:55:00|349.49|347.09|348.4|346|349.49|347.09|347.31|344.91|0
1659031200000|2022-07-28 18:00:00|348.67|346.27|350.44|348.04|350.86|348.46|348.53|346.13|0
1659031500000|2022-07-28 18:05:00|350.58|348.18|351.95|349.55|352.78|350.38|350.44|348.04|0
1659031800000|2022-07-28 18:10:00|351.68|349.28|351.81|349.41|352.77|350.37|350.72|348.32|0
1659032100000|2022-07-28 18:15:00|351.95|349.55|350.3|347.9|351.95|349.55|349.62|347.22|0
1659032400000|2022-07-28 18:20:00|350.44|348.04|350.44|348.04|351.67|349.27|350.3|347.9|0
1659032700000|2022-07-28 18:25:00|350.3|347.9|350.57|348.17|351.12|348.72|349.89|347.49|0
1659033000000|2022-07-28 18:30:00|350.43|348.03|350.43|348.03|351.8|349.4|349.75|347.35|0
1659033300000|2022-07-28 18:35:00|350.3|347.9|349.75|347.35|350.84|348.44|349.61|347.21|0
1659033600000|2022-07-28 18:40:00|349.47|347.07|349.33|346.93|349.75|347.35|348.79|346.39|0
1659033900000|2022-07-28 18:45:00|349.47|347.07|349.06|346.66|349.88|347.48|348.92|346.52|0
1659034200000|2022-07-28 18:50:00|348.92|346.52|347.97|345.57|350.29|347.89|347.97|345.57|0
1659034500000|2022-07-28 18:55:00|347.83|345.43|348.37|345.97|349.6|347.2|347.83|345.43|0
1659034800000|2022-07-28 19:00:00|348.1|345.7|347.01|344.61|349.06|346.66|346.47|344.07|0
1659035100000|2022-07-28 19:05:00|346.87|344.47|347.82|345.42|349.33|346.93|345.24|342.84|0
1659035400000|2022-07-28 19:10:00|347.69|345.29|348.37|345.97|349.73|347.33|347.55|345.15|0
1659035700000|2022-07-28 19:15:00|348.23|345.83|348.5|346.1|350.42|348.02|347.96|345.56|0
1659036000000|2022-07-28 19:20:00|348.37|345.97|347.41|345.01|348.37|345.97|346.87|344.47|0
1659036300000|2022-07-28 19:25:00|347.27|344.87|347|344.6|348.36|345.96|346.73|344.33|0
1659036600000|2022-07-28 19:30:00|347.14|344.74|349.11|346.71|349.25|346.85|347.14|344.74|0
1659036900000|2022-07-28 19:35:00|348.98|346.58|351.02|348.62|352.25|349.85|348.71|346.31|0
1659037200000|2022-07-28 19:40:00|350.88|348.48|351.84|349.44|352.8|350.4|350.88|348.48|0
1659037500000|2022-07-28 19:45:00|352.11|349.71|349.93|347.53|352.93|350.53|349.93|347.53|0
1659037800000|2022-07-28 19:50:00|350.06|347.66|349.82|347.42|350.88|348.48|348.7|346.3|0
1659038100000|2022-07-28 19:55:00|350.09|347.69|350.33|347.45|351.81|349.41|348.86|346.46|0
1659038400000|2022-07-28 20:00:00|350.74|347.86|344.16|341.28|350.88|348|342.28|339.4|0
1659038700000|2022-07-28 20:05:00|343.89|341.01|344.46|342.06|344.73|342.33|342.14|339.26|0
1659039000000|2022-07-28 20:10:00|344.73|342.33|345.27|342.87|345.68|343.28|343.79|341.39|0
1659039300000|2022-07-28 20:15:00|344.93|342.13|343.78|340.98|345.34|342.54|343.44|340.64|0
1659039600000|2022-07-28 20:20:00|343.85|341.05|344.66|341.86|344.66|341.86|343.44|340.64|0
1659039900000|2022-07-28 20:25:00|344.52|341.72|343.03|340.23|345.06|342.26|342.9|340.1|0
1659040200000|2022-07-28 20:30:00|346.49|343.69|336.47|333.67|346.49|343.69|335.61|332.81|0
1659040500000|2022-07-28 20:35:00|336.4|333.6|331.96|329.16|336.6|333.8|329.59|326.79|0
1659040800000|2022-07-28 20:40:00|331.83|329.03|331.69|328.89|332.49|329.69|330.91|328.11|0
1659041100000|2022-07-28 20:45:00|331.83|329.03|330.9|328.1|332.49|329.69|330.38|327.58|0
1659041400000|2022-07-28 20:50:00|331.03|328.23|331.69|328.89|331.96|329.16|330.9|328.1|0
1659041700000|2022-07-28 20:55:00|331.82|329.02|332.42|329.62|332.55|329.75|331.23|328.43|0
1659042000000|2022-07-28 21:00:00|332.39|329.59|331.65|328.85|332.49|329.69|331.58|328.78|0
1659042300000|2022-07-28 21:05:00|331.51|328.71|332.41|329.61|332.47|329.67|331.51|328.71|0
1659042600000|2022-07-28 21:10:00|331.93|329.13|332.43|329.63|332.43|329.63|331.56|328.76|0
1659042900000|2022-07-28 21:15:00|332.44|329.64|332.46|329.66|332.59|329.79|332.06|329.26|0
1659043200000|2022-07-28 21:20:00|332.47|329.67|332.9|330.1|332.9|330.1|332.28|329.48|0
1659043500000|2022-07-28 21:25:00|332.92|330.12|333.45|330.65|333.74|330.94|332.82|330.02|0
1659043800000|2022-07-28 21:30:00|333.74|330.94|332.94|330.14|333.74|330.94|332.64|329.84|0
1659044100000|2022-07-28 21:35:00|332.96|330.16|333.29|330.49|333.35|330.55|332.94|330.14|0
1659044400000|2022-07-28 21:40:00|333.38|330.58|332.67|329.87|333.38|330.58|332.63|329.83|0
1659044700000|2022-07-28 21:45:00|332.7|329.9|332.63|329.83|332.7|329.9|332.49|329.69|0
1659045000000|2022-07-28 21:50:00|332.55|329.75|332.38|329.58|332.69|329.89|332.38|329.58|0
1659045300000|2022-07-28 21:55:00|332.34|329.54|332.12|329.32|332.41|329.61|331.78|328.98|0
1659045600000|2022-07-28 22:00:00|333.45|330.65|336.96|334.16|337.76|334.96|333.45|330.65|0
1659045900000|2022-07-28 22:05:00|336.83|334.03|335.7|332.9|337.03|334.23|335.37|332.57|0
1659046200000|2022-07-28 22:10:00|335.63|332.83|334.7|331.9|336.16|333.36|334.7|331.9|0
1659046500000|2022-07-28 22:15:00|334.83|332.03|336.29|333.49|336.29|333.49|334.7|331.9|0
1659046800000|2022-07-28 22:20:00|336.16|333.36|336.95|334.15|337.36|334.56|336.16|333.36|0
1659047100000|2022-07-28 22:25:00|336.89|334.09|336.02|333.22|336.95|334.15|336.02|333.22|0
1659047400000|2022-07-28 22:30:00|335.96|333.16|336.68|333.88|336.68|333.88|335.75|332.95|0
1659047700000|2022-07-28 22:35:00|336.55|333.75|336.95|334.15|337.08|334.28|336.15|333.35|0
1659048000000|2022-07-28 22:40:00|336.88|334.08|336.41|333.61|337.21|334.41|336.41|333.61|0
1659048300000|2022-07-28 22:45:00|336.48|333.68|337.74|334.94|337.74|334.94|336.48|333.68|0
1659048600000|2022-07-28 22:50:00|337.61|334.81|338.54|335.74|338.95|336.15|337.61|334.81|0
1659048900000|2022-07-28 22:55:00|338.68|335.88|338.27|335.47|339.21|336.41|337.74|334.94|0
1659049200000|2022-07-28 23:00:00|338.14|335.34|338.67|335.87|338.81|336.01|338.01|335.21|0
1659049500000|2022-07-28 23:05:00|338.61|335.81|339.07|336.27|339.34|336.54|338.54|335.74|0
1659049800000|2022-07-28 23:10:00|338.94|336.14|339.07|336.27|339.21|336.41|338.81|336.01|0
1659050100000|2022-07-28 23:15:00|338.8|336|339.34|336.54|339.6|336.8|338.67|335.87|0
1659050400000|2022-07-28 23:20:00|339.2|336.4|339.2|336.4|339.74|336.94|338.4|335.6|0
1659050700000|2022-07-28 23:25:00|339.07|336.27|337.59|334.79|339.07|336.27|337.46|334.66|0
1659051000000|2022-07-28 23:30:00|337.73|334.93|337.86|335.06|337.93|335.13|337.59|334.79|0
1659051300000|2022-07-28 23:35:00|337.99|335.19|337.86|335.06|338.39|335.59|337.32|334.52|0
1659051600000|2022-07-28 23:40:00|337.72|334.92|337.72|334.92|338.12|335.32|337.66|334.86|0
1659051900000|2022-07-28 23:45:00|337.59|334.79|337.32|334.52|338.12|335.32|337.19|334.39|0
1659052200000|2022-07-28 23:50:00|337.19|334.39|337.05|334.25|337.72|334.92|336.65|333.85|0
1659052500000|2022-07-28 23:55:00|337.12|334.32|337.58|334.78|337.58|334.78|336.85|334.05|0
1659052800000|2022-07-29 00:00:00|337.72|334.92|338.59|335.79|339.12|336.32|337.72|334.92|0
1659053100000|2022-07-29 00:05:00|338.38|335.58|337.45|334.65|338.92|336.12|337.38|334.58|0
1659053400000|2022-07-29 00:10:00|337.31|334.51|337.44|334.64|337.85|335.05|336.64|333.84|0
1659053700000|2022-07-29 00:15:00|337.31|334.51|336.53|333.73|337.58|334.78|335.87|333.07|0
1659054000000|2022-07-29 00:20:00|336.8|334|336.8|334|337.14|334.34|336.53|333.73|0
1659054300000|2022-07-29 00:25:00|336.93|334.13|337.6|334.8|337.73|334.93|336.8|334|0
1659054600000|2022-07-29 00:30:00|337.46|334.66|337.2|334.4|337.73|334.93|337.06|334.26|0
1659054900000|2022-07-29 00:35:00|337.33|334.53|336.66|333.86|337.46|334.66|336.66|333.86|0
1659055200000|2022-07-29 00:40:00|336.79|333.99|337.73|334.93|337.99|335.19|336.66|333.86|0
1659055500000|2022-07-29 00:45:00|337.46|334.66|338.13|335.33|338.26|335.46|337.39|334.59|0
1659055800000|2022-07-29 00:50:00|337.99|335.19|337.72|334.92|338.13|335.33|337.12|334.32|0
1659056100000|2022-07-29 00:55:00|337.59|334.79|337.59|334.79|337.72|334.92|337.19|334.39|0
1659056400000|2022-07-29 01:00:00|337.72|334.92|337.72|334.92|338.12|335.32|337.32|334.52|0
1659056700000|2022-07-29 01:05:00|337.79|334.99|337.05|334.25|337.85|335.05|337.05|334.25|0
1659057000000|2022-07-29 01:10:00|337.18|334.38|336.51|333.71|337.45|334.65|336.51|333.71|0
1659057300000|2022-07-29 01:15:00|336.38|333.58|336.37|333.57|336.98|334.18|335.71|332.91|0
1659057600000|2022-07-29 01:20:00|336.44|333.64|336.31|333.51|336.64|333.84|335.44|332.64|0
1659057900000|2022-07-29 01:25:00|336.37|333.57|335.97|333.17|336.51|333.71|335.84|333.04|0
1659058200000|2022-07-29 01:30:00|336.04|333.24|335.7|332.9|336.77|333.97|335.7|332.9|0
1659058500000|2022-07-29 01:35:00|335.57|332.77|335.77|332.97|336.1|333.3|335.43|332.63|0
1659058800000|2022-07-29 01:40:00|335.83|333.03|335.3|332.5|336.1|333.3|335.03|332.23|0
1659059100000|2022-07-29 01:45:00|335.16|332.36|334.76|331.96|335.43|332.63|334.76|331.96|0
1659059400000|2022-07-29 01:50:00|334.7|331.9|334.49|331.69|335.03|332.23|334.23|331.43|0
1659059700000|2022-07-29 01:55:00|334.63|331.83|333.5|330.7|334.63|331.83|333.43|330.63|0
1659060000000|2022-07-29 02:00:00|333.3|330.5|333.56|330.76|333.69|330.89|333.03|330.23|0
1659060300000|2022-07-29 02:05:00|333.43|330.63|333.56|330.76|334.09|331.29|333.16|330.36|0
1659060600000|2022-07-29 02:10:00|333.63|330.83|333.36|330.56|333.69|330.89|333.02|330.22|0
1659060900000|2022-07-29 02:15:00|333.29|330.49|333.69|330.89|333.89|331.09|333.29|330.49|0
1659061200000|2022-07-29 02:20:00|333.55|330.75|333.68|330.88|333.95|331.15|333.29|330.49|0
1659061500000|2022-07-29 02:25:00|333.82|331.02|333.35|330.55|334.08|331.28|333.28|330.48|0
1659061800000|2022-07-29 02:30:00|333.42|330.62|332.88|330.08|333.42|330.62|332.62|329.82|0
1659062100000|2022-07-29 02:35:00|333.02|330.22|332.62|329.82|333.02|330.22|332.48|329.68|0
1659062400000|2022-07-29 02:40:00|332.55|329.75|332.22|329.42|332.55|329.75|332.08|329.28|0
1659062700000|2022-07-29 02:45:00|332.08|329.28|332.48|329.68|332.61|329.81|332.08|329.28|0
1659063000000|2022-07-29 02:50:00|332.55|329.75|333.54|330.74|333.67|330.87|332.48|329.68|0
1659063300000|2022-07-29 02:55:00|333.67|330.87|333.54|330.74|333.8|331|333.4|330.6|0
1659063600000|2022-07-29 03:00:00|333.67|330.87|333.53|330.73|333.8|331|333.14|330.34|0
1659063900000|2022-07-29 03:05:00|333.6|330.8|334.06|331.26|334.2|331.4|333.53|330.73|0
1659064200000|2022-07-29 03:10:00|333.8|331|334.33|331.53|334.33|331.53|333.67|330.87|0
1659064500000|2022-07-29 03:15:00|334.2|331.4|333.66|330.86|334.2|331.4|333.53|330.73|0
1659064800000|2022-07-29 03:20:00|333.73|330.93|333.73|330.93|333.93|331.13|333.53|330.73|0
1659065100000|2022-07-29 03:25:00|333.66|330.86|333.92|331.12|334.06|331.26|333.66|330.86|0
1659065400000|2022-07-29 03:30:00|333.86|331.06|334.72|331.92|334.99|332.19|333.86|331.06|0
1659065700000|2022-07-29 03:35:00|334.85|332.05|334.45|331.65|335.12|332.32|334.32|331.52|0
1659066000000|2022-07-29 03:40:00|334.58|331.78|335.65|332.85|335.78|332.98|334.58|331.78|0
1659066300000|2022-07-29 03:45:00|335.78|332.98|335.58|332.78|335.92|333.12|335.11|332.31|0
1659066600000|2022-07-29 03:50:00|335.51|332.71|335.38|332.58|335.78|332.98|335.24|332.44|0
1659066900000|2022-07-29 03:55:00|335.51|332.71|335.91|333.11|336.18|333.38|335.38|332.58|0
1659067200000|2022-07-29 04:00:00|336.04|333.24|335.64|332.84|336.18|333.38|335.64|332.84|0
1659067500000|2022-07-29 04:05:00|335.71|332.91|334.84|332.04|335.77|332.97|334.71|331.91|0
1659067800000|2022-07-29 04:10:00|334.71|331.91|334.84|332.04|334.97|332.17|334.71|331.91|0
1659068100000|2022-07-29 04:15:00|334.7|331.9|334.97|332.17|335.1|332.3|334.7|331.9|0
1659068400000|2022-07-29 04:20:00|334.83|332.03|334.1|331.3|334.97|332.17|334.03|331.23|0
1659068700000|2022-07-29 04:25:00|334.03|331.23|334.17|331.37|334.3|331.5|333.9|331.1|0
1659069000000|2022-07-29 04:30:00|334.23|331.43|334.7|331.9|334.96|332.16|334.23|331.43|0
1659069300000|2022-07-29 04:35:00|334.63|331.83|334.23|331.43|334.7|331.9|334.16|331.36|0
1659069600000|2022-07-29 04:40:00|334.29|331.49|334.29|331.49|334.56|331.76|334.16|331.36|0
1659069900000|2022-07-29 04:45:00|334.36|331.56|334.56|331.76|334.56|331.76|334.16|331.36|0
1659070200000|2022-07-29 04:50:00|334.42|331.62|334.69|331.89|334.76|331.96|334.29|331.49|0
1659070500000|2022-07-29 04:55:00|334.55|331.75|334.89|332.09|335.35|332.55|334.55|331.75|0
1659070800000|2022-07-29 05:00:00|335.02|332.22|335.55|332.75|335.69|332.89|334.75|331.95|0
1659071100000|2022-07-29 05:05:00|335.48|332.68|336.15|333.35|336.15|333.35|335.48|332.68|0
1659071400000|2022-07-29 05:10:00|336.08|333.28|336.28|333.48|336.95|334.15|335.88|333.08|0
1659071700000|2022-07-29 05:15:00|336.41|333.61|335.21|332.41|336.55|333.75|335.21|332.41|0
1659072000000|2022-07-29 05:20:00|334.94|332.14|334.28|331.48|335.08|332.28|334.01|331.21|0
1659072300000|2022-07-29 05:25:00|334.41|331.61|333.68|330.88|334.54|331.74|333.34|330.54|0
1659072600000|2022-07-29 05:30:00|333.74|330.94|332.55|329.75|334.01|331.21|332.22|329.42|0
1659072900000|2022-07-29 05:35:00|332.68|329.88|331.88|329.08|332.81|330.01|331.48|328.68|0
1659073200000|2022-07-29 05:40:00|331.82|329.02|332.67|329.87|332.81|330.01|331.82|329.02|0
1659073500000|2022-07-29 05:45:00|332.54|329.74|332.67|329.87|333.07|330.27|331.55|328.75|0
1659073800000|2022-07-29 05:50:00|332.8|330|332.94|330.14|333.33|330.53|332.41|329.61|0
1659074100000|2022-07-29 05:55:00|333.07|330.27|331.87|329.07|333.07|330.27|331.87|329.07|0
1659074400000|2022-07-29 06:00:00|332.01|329.21|333.46|330.66|333.93|331.13|332.01|329.21|0
1659074700000|2022-07-29 06:05:00|333.33|330.53|333.99|331.19|334.13|331.33|333.06|330.26|0
1659075000000|2022-07-29 06:10:00|333.93|331.13|333.99|331.19|334.26|331.46|333.06|330.26|0
1659075300000|2022-07-29 06:15:00|334.06|331.26|333.72|330.92|334.26|331.46|333.39|330.59|0
1659075600000|2022-07-29 06:20:00|333.59|330.79|331.86|329.06|333.85|331.05|331.86|329.06|0
1659075900000|2022-07-29 06:25:00|331.8|329|330.6|327.8|333.36|330.56|329.81|327.01|0
1659076200000|2022-07-29 06:30:00|330.74|327.94|331|328.2|331.13|328.33|330.34|327.54|0
1659076500000|2022-07-29 06:35:00|330.87|328.07|331.66|328.86|331.66|328.86|330.47|327.67|0
1659076800000|2022-07-29 06:40:00|331.52|328.72|332.45|329.65|332.58|329.78|331.13|328.33|0
1659077100000|2022-07-29 06:45:00|332.18|329.38|331.85|329.05|332.45|329.65|331.39|328.59|0
1659077400000|2022-07-29 06:50:00|331.78|328.98|331.65|328.85|332.31|329.51|331.32|328.52|0
1659077700000|2022-07-29 06:55:00|331.59|328.79|331.52|328.72|332.44|329.64|330.99|328.19|0
1659078000000|2022-07-29 07:00:00|331.91|329.11|332.64|329.84|332.97|330.17|331.25|328.45|0
1659078300000|2022-07-29 07:05:00|332.9|330.24|331.58|329.18|333.17|330.77|330.78|328.38|0
1659078600000|2022-07-29 07:10:00|331.71|329.31|332.5|330.1|332.5|330.1|330.52|328.12|0
1659078900000|2022-07-29 07:15:00|332.37|329.97|330.38|327.98|332.63|330.23|330.38|327.98|0
1659079200000|2022-07-29 07:20:00|330.25|327.85|330.32|327.92|330.51|328.11|329.2|326.8|0
1659079500000|2022-07-29 07:25:00|330.25|327.85|330.38|327.98|330.85|328.45|329.72|327.32|0
1659079800000|2022-07-29 07:30:00|330.51|328.11|333.42|331.02|333.56|331.16|330.38|327.98|0
1659080100000|2022-07-29 07:35:00|333.29|330.89|333.02|330.62|333.56|331.16|332.49|330.09|0
1659080400000|2022-07-29 07:40:00|333.15|330.75|333.95|331.55|334.75|332.35|333.02|330.62|0
1659080700000|2022-07-29 07:45:00|333.89|331.49|334.28|331.88|334.61|332.21|333.28|330.88|0
1659081000000|2022-07-29 07:50:00|334.15|331.75|334.08|331.68|334.35|331.95|333.28|330.88|0
1659081300000|2022-07-29 07:55:00|334.21|331.81|333.28|330.88|334.34|331.94|333.28|330.88|0
1659081600000|2022-07-29 08:00:00|333.15|330.75|332.75|330.35|333.54|331.14|332.08|329.68|0
1659081900000|2022-07-29 08:05:00|332.88|330.48|331.95|329.55|332.88|330.48|331.42|329.02|0
1659082200000|2022-07-29 08:10:00|331.82|329.42|331.81|329.41|331.95|329.55|330.89|328.49|0
1659082500000|2022-07-29 08:15:00|331.75|329.35|330.89|328.49|332.34|329.94|330.76|328.36|0
1659082800000|2022-07-29 08:20:00|331.02|328.62|333.34|330.94|333.4|331|330.89|328.49|0
1659083100000|2022-07-29 08:25:00|333.27|330.87|331.41|329.01|333.4|331|331.41|329.01|0
1659083400000|2022-07-29 08:30:00|331.54|329.14|332.07|329.67|332.21|329.81|331.41|329.01|0
1659083700000|2022-07-29 08:35:00|332.2|329.8|332.87|330.47|332.93|330.53|331.67|329.27|0
1659084000000|2022-07-29 08:40:00|333|330.6|333.46|331.06|333.86|331.46|331.41|329.01|0
1659084300000|2022-07-29 08:45:00|333.39|330.99|335.26|332.86|335.39|332.99|333.26|330.86|0
1659084600000|2022-07-29 08:50:00|335.12|332.72|335.12|332.72|335.66|333.26|334.46|332.06|0
1659084900000|2022-07-29 08:55:00|335.25|332.85|334.05|331.65|335.25|332.85|333.79|331.39|0
1659085200000|2022-07-29 09:00:00|334.32|331.92|334.45|332.05|335.12|332.72|334.05|331.65|0
1659085500000|2022-07-29 09:05:00|334.39|331.99|335.11|332.71|335.32|332.92|334.32|331.92|0
1659085800000|2022-07-29 09:10:00|334.98|332.58|334.18|331.78|335.38|332.98|334.18|331.78|0
1659086100000|2022-07-29 09:15:00|334.31|331.91|334.98|332.58|334.98|332.58|334.05|331.65|0
1659086400000|2022-07-29 09:20:00|334.84|332.44|334.44|332.04|335.38|332.98|334.04|331.64|0
1659086700000|2022-07-29 09:25:00|334.38|331.98|333.38|330.98|334.51|332.11|333.38|330.98|0
1659087000000|2022-07-29 09:30:00|333.51|331.11|332.05|329.65|333.51|331.11|332.05|329.65|0
1659087300000|2022-07-29 09:35:00|332.18|329.78|332.44|330.04|332.58|330.18|331.78|329.38|0
1659087600000|2022-07-29 09:40:00|332.51|330.11|332.71|330.31|332.78|330.38|332.04|329.64|0
1659087900000|2022-07-29 09:45:00|332.84|330.44|332.44|330.04|332.97|330.57|332.17|329.77|0
1659088200000|2022-07-29 09:50:00|332.31|329.91|332.44|330.04|332.97|330.57|331.91|329.51|0
1659088500000|2022-07-29 09:55:00|332.51|330.11|331.11|328.71|332.7|330.3|330.98|328.58|0
1659088800000|2022-07-29 10:00:00|330.98|328.58|331.64|329.24|332.96|330.56|330.58|328.18|0
1659089100000|2022-07-29 10:05:00|331.71|329.31|330.84|328.44|331.77|329.37|330.45|328.05|0
1659089400000|2022-07-29 10:10:00|330.97|328.57|331.63|329.23|331.9|329.5|330.58|328.18|0
1659089700000|2022-07-29 10:15:00|331.77|329.37|332.56|330.16|332.76|330.36|331.5|329.1|0
1659090000000|2022-07-29 10:20:00|332.82|330.42|332.16|329.76|332.82|330.42|331.9|329.5|0
1659090300000|2022-07-29 10:25:00|332.1|329.7|332.16|329.76|332.29|329.89|331.63|329.23|0
1659090600000|2022-07-29 10:30:00|332.03|329.63|331.49|329.09|332.09|329.69|331.49|329.09|0
1659090900000|2022-07-29 10:35:00|331.63|329.23|329.77|327.37|331.76|329.36|329.77|327.37|0
1659091200000|2022-07-29 10:40:00|329.91|327.51|330.3|327.9|330.3|327.9|329.77|327.37|0
1659091500000|2022-07-29 10:45:00|330.5|328.1|330.43|328.03|330.96|328.56|330.3|327.9|0
1659091800000|2022-07-29 10:50:00|330.17|327.77|330.56|328.16|330.56|328.16|329.51|327.11|0
1659092100000|2022-07-29 10:55:00|330.43|328.03|330.82|328.42|331.09|328.69|330.43|328.03|0
1659092400000|2022-07-29 11:00:00|330.95|328.55|331.88|329.48|332.01|329.61|330.43|328.03|0
1659092700000|2022-07-29 11:05:00|332.01|329.61|333.47|331.07|333.47|331.07|331.88|329.48|0
1659093000000|2022-07-29 11:10:00|333.4|331|333.47|331.07|333.47|331.07|332.54|330.14|0
1659093300000|2022-07-29 11:15:00|333.33|330.93|332.67|330.27|333.47|331.07|332.54|330.14|0
1659093600000|2022-07-29 11:20:00|332.54|330.14|333.33|330.93|334|331.6|332.27|329.87|0
1659093900000|2022-07-29 11:25:00|333.2|330.8|334.12|331.72|334.39|331.99|333.2|330.8|0
1659094200000|2022-07-29 11:30:00|333.99|331.59|334.26|331.86|334.39|331.99|333.59|331.19|0
1659094500000|2022-07-29 11:35:00|334.12|331.72|333.99|331.59|334.46|332.06|333.19|330.79|0
1659094800000|2022-07-29 11:40:00|334.12|331.72|334.39|331.99|335.19|332.79|333.99|331.59|0
1659095100000|2022-07-29 11:45:00|334.52|332.12|334.65|332.25|334.78|332.38|333.98|331.58|0
1659095400000|2022-07-29 11:50:00|334.72|332.32|334.25|331.85|335.05|332.65|333.85|331.45|0
1659095700000|2022-07-29 11:55:00|334.38|331.98|333.78|331.38|334.91|332.51|333.71|331.31|0
1659096000000|2022-07-29 12:00:00|333.85|331.45|333.05|330.65|333.98|331.58|332.78|330.38|0
1659096300000|2022-07-29 12:05:00|332.91|330.51|333.71|331.31|333.71|331.31|332.65|330.25|0
1659096600000|2022-07-29 12:10:00|333.58|331.18|334.64|332.24|334.91|332.51|333.58|331.18|0
1659096900000|2022-07-29 12:15:00|334.77|332.37|335.57|333.17|335.84|333.44|334.77|332.37|0
1659097200000|2022-07-29 12:20:00|335.44|333.04|335.3|332.9|336.1|333.7|335.17|332.77|0
1659097500000|2022-07-29 12:25:00|335.17|332.77|335.97|333.57|336.3|333.9|334.37|331.97|0
1659097800000|2022-07-29 12:30:00|335.64|333.24|339.99|337.59|340.06|337.66|335.3|332.9|0
1659098100000|2022-07-29 12:35:00|339.72|337.32|340.53|338.13|341.07|338.67|337.7|335.3|0
1659098400000|2022-07-29 12:40:00|340.39|337.99|340.5|338.1|341.17|338.77|338.43|336.03|0
1659098700000|2022-07-29 12:45:00|340.36|337.96|339.29|336.89|340.5|338.1|339.15|336.75|0
1659099000000|2022-07-29 12:50:00|339.15|336.75|337.28|334.88|339.42|337.02|337.14|334.74|0
1659099300000|2022-07-29 12:55:00|337.41|335.01|337.55|335.15|338.46|336.06|337.02|334.62|0
1659099600000|2022-07-29 13:00:00|337.42|335.02|340.64|338.24|340.91|338.51|337.42|335.02|0
1659099900000|2022-07-29 13:05:00|340.77|338.37|340.9|338.5|341.85|339.45|340.23|337.83|0
1659100200000|2022-07-29 13:10:00|340.77|338.37|341.17|338.77|341.85|339.45|340.63|338.23|0
1659100500000|2022-07-29 13:15:00|341.44|339.04|341.3|338.9|341.65|339.25|340.9|338.5|0
1659100800000|2022-07-29 13:20:00|341.44|339.04|339.69|337.29|341.84|339.44|339.55|337.15|0
1659101100000|2022-07-29 13:25:00|339.82|337.42|339.55|337.15|340.22|337.82|338.88|336.48|0
1659101400000|2022-07-29 13:30:00|339.15|336.75|341.57|339.17|342.92|340.52|337|334.6|0
1659101700000|2022-07-29 13:35:00|341.97|339.57|336.92|334.52|343.73|341.33|336.78|334.38|0
1659102000000|2022-07-29 13:40:00|336.65|334.25|332.9|330.5|336.85|334.45|331.04|328.64|0
1659102300000|2022-07-29 13:45:00|333.1|330.7|331.17|328.77|333.1|330.7|329.05|326.65|0
1659102600000|2022-07-29 13:50:00|331.03|328.63|330.95|328.55|332.28|329.88|329.76|327.36|0
1659102900000|2022-07-29 13:55:00|330.69|328.29|330.42|328.02|331.88|329.48|328.97|326.57|0
1659103200000|2022-07-29 14:00:00|330.23|327.83|326.08|323.68|332.14|329.74|325.82|323.42|0
1659103500000|2022-07-29 14:05:00|325.95|323.55|328.24|325.84|329.03|326.63|324.38|321.98|0
1659103800000|2022-07-29 14:10:00|328.37|325.97|329.29|326.89|329.42|327.02|326.67|324.27|0
1659104100000|2022-07-29 14:15:00|329.03|326.63|328.37|325.97|330.47|328.07|328.37|325.97|0
1659104400000|2022-07-29 14:20:00|328.24|325.84|326.27|323.87|329.29|326.89|325.75|323.35|0
1659104700000|2022-07-29 14:25:00|325.88|323.48|324.45|322.05|326.27|323.87|322.24|319.84|0
1659105000000|2022-07-29 14:30:00|324.32|321.92|326.53|324.13|326.92|324.52|323.15|320.75|0
1659105300000|2022-07-29 14:35:00|326.79|324.39|325.22|322.82|327.05|324.65|324.83|322.43|0
1659105600000|2022-07-29 14:40:00|324.96|322.56|323.53|321.13|325.88|323.48|323.27|320.87|0
1659105900000|2022-07-29 14:45:00|323.66|321.26|325.09|322.69|325.22|322.82|322.49|320.09|0
1659106200000|2022-07-29 14:50:00|324.96|322.56|325.22|322.82|326.13|323.73|324.31|321.91|0
1659106500000|2022-07-29 14:55:00|325.35|322.95|329.8|327.4|329.8|327.4|324.83|322.43|0
1659106800000|2022-07-29 15:00:00|329.93|327.53|332.04|329.64|332.3|329.9|328.62|326.22|0
1659107100000|2022-07-29 15:05:00|331.77|329.37|330.58|328.18|331.91|329.51|329.4|327|0
1659107400000|2022-07-29 15:10:00|330.72|328.32|331.7|329.3|333.35|330.95|330.45|328.05|0
1659107700000|2022-07-29 15:15:00|331.5|329.1|330.45|328.05|333.09|330.69|330.32|327.92|0
1659108000000|2022-07-29 15:20:00|330.58|328.18|334.41|332.01|334.41|332.01|330.32|327.92|0
1659108300000|2022-07-29 15:25:00|334.54|332.14|334.83|332.43|337.2|334.8|334.01|331.61|0
1659108600000|2022-07-29 15:30:00|335.09|332.69|335.68|333.28|337.01|334.61|324.41|322.01|0
1659108900000|2022-07-29 15:35:00|335.81|333.41|331.83|329.43|335.81|333.41|331.83|329.43|0
1659109200000|2022-07-29 15:40:00|331.69|329.29|328.79|326.39|332.09|329.69|328.79|326.39|0
1659109500000|2022-07-29 15:45:00|328.93|326.53|330.24|327.84|330.24|327.84|328.27|325.87|0
1659109800000|2022-07-29 15:50:00|330.11|327.71|328.4|326|330.9|328.5|328|325.6|0
1659110100000|2022-07-29 15:55:00|328.27|325.87|328.92|326.52|329.45|327.05|327.74|325.34|0
1659110400000|2022-07-29 16:00:00|328.79|326.39|327.87|325.47|329.97|327.57|326.69|324.29|0
1659110700000|2022-07-29 16:05:00|328.13|325.73|331.02|328.62|331.68|329.28|328.13|325.73|0
1659111000000|2022-07-29 16:10:00|330.63|328.23|330.49|328.09|330.89|328.49|328.26|325.86|0
1659111300000|2022-07-29 16:15:00|330.36|327.96|328.12|325.72|330.49|328.09|327.34|324.94|0
1659111600000|2022-07-29 16:20:00|327.99|325.59|328.12|325.72|329.31|326.91|327.47|325.07|0
1659111900000|2022-07-29 16:25:00|328.06|325.66|328.25|325.85|328.91|326.51|327.59|325.19|0
1659112200000|2022-07-29 16:30:00|328.12|325.72|327.59|325.19|328.51|326.11|326.81|324.41|0
1659112500000|2022-07-29 16:35:00|327.72|325.32|326.8|324.4|329.56|327.16|326.54|324.14|0
1659112800000|2022-07-29 16:40:00|326.93|324.53|326.54|324.14|327.85|325.45|326.41|324.01|0
1659113100000|2022-07-29 16:45:00|326.67|324.27|324.84|322.44|326.93|324.53|324.45|322.05|0
1659113400000|2022-07-29 16:50:00|324.97|322.57|322.89|320.49|325.1|322.7|322.89|320.49|0
1659113700000|2022-07-29 16:55:00|322.76|320.36|323.66|321.26|323.93|321.53|322.37|319.97|0
1659114000000|2022-07-29 17:00:00|323.79|321.39|324.96|322.56|325.36|322.96|323.4|321|0
1659114300000|2022-07-29 17:05:00|325.1|322.7|324.92|322.52|325.36|322.96|324.05|321.65|0
1659114600000|2022-07-29 17:10:00|324.79|322.39|324.66|322.26|325.96|323.56|324.14|321.74|0
1659114900000|2022-07-29 17:15:00|324.53|322.13|324.78|322.38|325.18|322.78|324.27|321.87|0
1659115200000|2022-07-29 17:20:00|324.65|322.25|325.17|322.77|325.69|323.29|324.13|321.73|0
1659115500000|2022-07-29 17:25:00|325.3|322.9|326.47|324.07|326.74|324.34|324.91|322.51|0
1659115800000|2022-07-29 17:30:00|326.61|324.21|325.69|323.29|326.61|324.21|324.52|322.12|0
1659116100000|2022-07-29 17:35:00|325.82|323.42|324.26|321.86|326.08|323.68|324.13|321.73|0
1659116400000|2022-07-29 17:40:00|324.13|321.73|323.09|320.69|324.52|322.12|323.09|320.69|0
1659116700000|2022-07-29 17:45:00|323.22|320.82|322.57|320.17|323.47|321.07|322.05|319.65|0
1659117000000|2022-07-29 17:50:00|322.7|320.3|321.14|318.74|322.7|320.3|320.88|318.48|0
1659117300000|2022-07-29 17:55:00|321.01|318.61|322.64|320.24|323.02|320.62|320.37|317.97|0
1659117600000|2022-07-29 18:00:00|322.51|320.11|322.12|319.72|323.8|321.4|321.86|319.46|0
1659117900000|2022-07-29 18:05:00|321.99|319.59|320.57|318.17|321.99|319.59|320.57|318.17|0
1659118200000|2022-07-29 18:10:00|320.7|318.3|320.3|317.9|321.01|318.61|319.72|317.32|0
1659118500000|2022-07-29 18:15:00|320.36|317.96|318.95|316.55|321.01|318.61|318.82|316.42|0
1659118800000|2022-07-29 18:20:00|319.08|316.68|320.18|317.78|320.7|318.3|318.82|316.42|0
1659119100000|2022-07-29 18:25:00|320.31|317.91|319.41|317.01|320.95|318.55|319.22|316.82|0
1659119400000|2022-07-29 18:30:00|319.28|316.88|319.15|316.75|320.18|317.78|319.02|316.62|0
1659119700000|2022-07-29 18:35:00|319.02|316.62|318.51|316.11|319.02|316.62|317.1|314.7|0
1659120000000|2022-07-29 18:40:00|318.89|316.49|319.66|317.26|320.3|317.9|318.51|316.11|0
1659120300000|2022-07-29 18:45:00|319.53|317.13|319.27|316.87|320.17|317.77|318.38|315.98|0
1659120600000|2022-07-29 18:50:00|319.4|317|318.5|316.1|319.79|317.39|318.25|315.85|0
1659120900000|2022-07-29 18:55:00|318.76|316.36|317.99|315.59|319.14|316.74|317.86|315.46|0
1659121200000|2022-07-29 19:00:00|317.73|315.33|315.44|313.04|318.24|315.84|315.44|313.04|0
1659121500000|2022-07-29 19:05:00|315.57|313.17|317.81|315.41|317.94|315.54|315.57|313.17|0
1659121800000|2022-07-29 19:10:00|317.68|315.28|316.66|314.26|318.45|316.05|316.66|314.26|0
1659122100000|2022-07-29 19:15:00|316.53|314.13|316.38|313.98|318.06|315.66|316.12|313.72|0
1659122400000|2022-07-29 19:20:00|316.51|314.11|315.36|312.96|316.89|314.49|315.36|312.96|0
1659122700000|2022-07-29 19:25:00|315.1|312.7|313.71|311.31|315.23|312.83|313.58|311.18|0
1659123000000|2022-07-29 19:30:00|313.83|311.43|312.69|310.29|315.48|313.08|312.69|310.29|0
1659123300000|2022-07-29 19:35:00|312.57|310.17|313.96|311.56|313.96|311.56|312.44|310.04|0
1659123600000|2022-07-29 19:40:00|314.08|311.68|313.57|311.17|314.84|312.44|312.94|310.54|0
1659123900000|2022-07-29 19:45:00|313.83|311.43|313.19|310.79|314.33|311.93|312.56|310.16|0
1659124200000|2022-07-29 19:50:00|312.18|309.78|316.11|313.71|316.11|313.71|312.18|309.78|0
1659124500000|2022-07-29 19:55:00|315.98|313.58|317.89|315.49|318.15|315.75|315.98|313.58|0
1659124800000|2022-07-29 20:00:00|316.36|313.96|317.25|314.85|317.25|314.85|315.85|313.45|0
1659125100000|2022-07-29 20:05:00|317|314.6|318.14|315.74|318.14|315.74|316.74|314.34|0
1659125400000|2022-07-29 20:10:00|318.02|315.62|317.76|315.36|318.14|315.74|317.38|314.98|0
1659313800000|2022-08-01 00:30:00|323.62|320.82|323.62|320.82|323.62|320.82|323.16|320.36|0
1659314100000|2022-08-01 00:35:00|323.75|320.95|324|321.2|324.26|321.46|323.22|320.42|0
1659314400000|2022-08-01 00:40:00|324.13|321.33|323.61|320.81|324.13|321.33|323.22|320.42|0
1659314700000|2022-08-01 00:45:00|323.55|320.75|323.48|320.68|323.61|320.81|323.16|320.36|0
1659315000000|2022-08-01 00:50:00|323.35|320.55|323.48|320.68|323.48|320.68|323.09|320.29|0
1659315300000|2022-08-01 00:55:00|323.41|320.61|323.74|320.94|324.13|321.33|323.41|320.61|0
1659315600000|2022-08-01 01:00:00|323.61|320.81|324.25|321.45|324.25|321.45|323.35|320.55|0
1659315900000|2022-08-01 01:05:00|324.32|321.52|324.51|321.71|324.77|321.97|323.99|321.19|0
1659316200000|2022-08-01 01:10:00|324.64|321.84|323.6|320.8|324.64|321.84|323.34|320.54|0
1659316500000|2022-08-01 01:15:00|323.47|320.67|322.69|319.89|323.86|321.06|322.69|319.89|0
1659316800000|2022-08-01 01:20:00|322.63|319.83|323.46|320.66|323.47|320.67|322.43|319.63|0
1659317100000|2022-08-01 01:25:00|323.33|320.53|322.94|320.14|323.46|320.66|322.81|320.01|0
1659317400000|2022-08-01 01:30:00|323.07|320.27|322.42|319.62|323.98|321.18|322.16|319.36|0
1659317700000|2022-08-01 01:35:00|322.36|319.56|322.29|319.49|322.81|320.01|321.77|318.97|0
1659318000000|2022-08-01 01:40:00|322.42|319.62|322.94|320.14|323.33|320.53|322.03|319.23|0
1659318300000|2022-08-01 01:45:00|323|320.2|323.97|321.17|324.11|321.31|322.94|320.14|0
1659318600000|2022-08-01 01:50:00|324.1|321.3|322.93|320.13|324.1|321.3|322.8|320|0
1659318900000|2022-08-01 01:55:00|323|320.2|322.67|319.87|323.32|320.52|322.15|319.35|0
1659319200000|2022-08-01 02:00:00|322.8|320|323.45|320.65|323.45|320.65|322.54|319.74|0
1659319500000|2022-08-01 02:05:00|323.32|320.52|323.45|320.65|323.58|320.78|323|320.2|0
1659319800000|2022-08-01 02:10:00|323.38|320.58|323.44|320.64|323.96|321.16|323.38|320.58|0
1659320100000|2022-08-01 02:15:00|323.57|320.77|323.7|320.9|323.83|321.03|323.38|320.58|0
1659320400000|2022-08-01 02:20:00|323.57|320.77|323.44|320.64|323.7|320.9|323.44|320.64|0
1659320700000|2022-08-01 02:25:00|323.31|320.51|322.21|319.41|323.44|320.64|322.14|319.34|0
1659321000000|2022-08-01 02:30:00|322.14|319.34|322.66|319.86|322.66|319.86|321.88|319.08|0
1659321300000|2022-08-01 02:35:00|322.53|319.73|323.04|320.24|323.18|320.38|322.53|319.73|0
1659321600000|2022-08-01 02:40:00|322.98|320.18|322.98|320.18|323.17|320.37|322.78|319.98|0
1659321900000|2022-08-01 02:45:00|322.91|320.11|322.65|319.85|322.91|320.11|322.26|319.46|0
1659322200000|2022-08-01 02:50:00|322.72|319.92|322.39|319.59|322.91|320.11|322.39|319.59|0
1659322500000|2022-08-01 02:55:00|322.13|319.33|322.26|319.46|322.45|319.65|321.74|318.94|0
1659322800000|2022-08-01 03:00:00|322.33|319.53|322.9|320.1|322.9|320.1|322.26|319.46|0
1659323100000|2022-08-01 03:05:00|323.03|320.23|323.16|320.36|323.55|320.75|322.77|319.97|0
1659323400000|2022-08-01 03:10:00|323.29|320.49|323.29|320.49|323.55|320.75|322.9|320.1|0
1659323700000|2022-08-01 03:15:00|323.16|320.36|324.59|321.79|324.59|321.79|323.16|320.36|0
1659324000000|2022-08-01 03:20:00|324.72|321.92|325.24|322.44|325.24|322.44|324.72|321.92|0
1659324300000|2022-08-01 03:25:00|325.11|322.31|325.63|322.83|326.02|323.22|324.98|322.18|0
1659324600000|2022-08-01 03:30:00|325.7|322.9|325.36|322.56|325.89|323.09|325.3|322.5|0
1659324900000|2022-08-01 03:35:00|325.5|322.7|325.23|322.43|325.5|322.7|325.23|322.43|0
1659325200000|2022-08-01 03:40:00|325.3|322.5|325.23|322.43|325.36|322.56|325.23|322.43|0
1659325500000|2022-08-01 03:45:00|325.36|322.56|325.88|323.08|325.88|323.08|325.36|322.56|0
1659325800000|2022-08-01 03:50:00|325.75|322.95|325.49|322.69|325.88|323.08|325.36|322.56|0
1659326100000|2022-08-01 03:55:00|325.36|322.56|325.49|322.69|325.49|322.69|325.36|322.56|0
1659326400000|2022-08-01 04:00:00|325.62|322.82|325.35|322.55|325.74|322.94|325.35|322.55|0
1659326700000|2022-08-01 04:05:00|325.22|322.42|325.74|322.94|325.74|322.94|325.22|322.42|0
1659327000000|2022-08-01 04:10:00|325.87|323.07|325.35|322.55|325.87|323.07|325.22|322.42|0
1659327300000|2022-08-01 04:15:00|325.22|322.42|324.56|321.76|325.22|322.42|324.56|321.76|0
1659327600000|2022-08-01 04:20:00|324.5|321.7|324.43|321.63|324.76|321.96|324.43|321.63|0
1659327900000|2022-08-01 04:25:00|324.5|321.7|324.17|321.37|324.69|321.89|324.17|321.37|0
1659328200000|2022-08-01 04:30:00|324.3|321.5|324.43|321.63|324.69|321.89|324.17|321.37|0
1659328500000|2022-08-01 04:35:00|324.3|321.5|325.08|322.28|325.08|322.28|324.3|321.5|0
1659328800000|2022-08-01 04:40:00|324.95|322.15|324.68|321.88|325.08|322.28|324.55|321.75|0
1659329100000|2022-08-01 04:45:00|324.55|321.75|324.94|322.14|324.94|322.14|324.55|321.75|0
1659329400000|2022-08-01 04:50:00|324.81|322.01|324.55|321.75|325.07|322.27|324.55|321.75|0
1659329700000|2022-08-01 04:55:00|324.49|321.69|324.16|321.36|324.55|321.75|324.16|321.36|0
1659330000000|2022-08-01 05:00:00|324.03|321.23|324.42|321.62|324.48|321.68|324.03|321.23|0
1659330300000|2022-08-01 05:05:00|324.55|321.75|324.54|321.74|324.61|321.81|324.15|321.35|0
1659330600000|2022-08-01 05:10:00|324.61|321.81|325.19|322.39|325.45|322.65|324.54|321.74|0
1659330900000|2022-08-01 05:15:00|325.32|322.52|324.93|322.13|325.45|322.65|324.87|322.07|0
1659331200000|2022-08-01 05:20:00|325.06|322.26|325.32|322.52|325.32|322.52|324.74|321.94|0
1659331500000|2022-08-01 05:25:00|325.26|322.46|324.8|322|325.26|322.46|324.6|321.8|0
1659331800000|2022-08-01 05:30:00|324.67|321.87|324.79|321.99|324.8|322|323.88|321.08|0
1659332100000|2022-08-01 05:35:00|324.92|322.12|325.84|323.04|325.84|323.04|324.79|321.99|0
1659332400000|2022-08-01 05:40:00|326.36|323.56|326.62|323.82|326.88|324.08|326.23|323.43|0
1659332700000|2022-08-01 05:45:00|326.69|323.89|325.7|322.9|326.69|323.89|325.7|322.9|0
1659333000000|2022-08-01 05:50:00|325.57|322.77|324.66|321.86|325.7|322.9|324.66|321.86|0
1659333300000|2022-08-01 05:55:00|324.52|321.72|324|321.2|324.72|321.92|324|321.2|0
1659333600000|2022-08-01 06:00:00|323.87|321.07|323.48|320.68|324|321.2|323.35|320.55|0
1659333900000|2022-08-01 06:05:00|323.35|320.55|324|321.2|324|321.2|323.35|320.55|0
1659334200000|2022-08-01 06:10:00|323.87|321.07|323.35|320.55|324.26|321.46|323.35|320.55|0
1659334500000|2022-08-01 06:15:00|323.22|320.42|324.25|321.45|324.32|321.52|323.22|320.42|0
1659334800000|2022-08-01 06:20:00|324.12|321.32|324.77|321.97|324.77|321.97|323.73|320.93|0
1659335100000|2022-08-01 06:25:00|324.64|321.84|323.99|321.19|324.97|322.17|323.99|321.19|0
1659335400000|2022-08-01 06:30:00|324.12|321.32|324.64|321.84|325.16|322.36|324.06|321.26|0
1659335700000|2022-08-01 06:35:00|324.77|321.97|324.77|321.97|325.16|322.36|324.38|321.58|0
1659336000000|2022-08-01 06:40:00|324.64|321.84|324.11|321.31|324.77|321.97|323.85|321.05|0
1659336300000|2022-08-01 06:45:00|323.98|321.18|323.59|320.79|324.11|321.31|323.27|320.47|0
1659336600000|2022-08-01 06:50:00|323.46|320.66|323.46|320.66|323.98|321.18|323.33|320.53|0
1659336900000|2022-08-01 06:55:00|323.53|320.73|323.33|320.53|323.59|320.79|323.14|320.34|0
1659337200000|2022-08-01 07:00:00|322.29|319.49|321.32|318.52|322.81|320.01|321.12|318.32|0
1659337500000|2022-08-01 07:05:00|321.05|318.65|320.92|318.52|321.7|319.3|320.53|318.13|0
1659337800000|2022-08-01 07:10:00|320.99|318.59|321.05|318.65|321.3|318.9|320.21|317.81|0
1659338100000|2022-08-01 07:15:00|320.98|318.58|321.56|319.16|321.95|319.55|320.92|318.52|0
1659338400000|2022-08-01 07:20:00|321.63|319.23|320.78|318.38|321.69|319.29|320.52|318.12|0
1659338700000|2022-08-01 07:25:00|320.65|318.25|321.3|318.9|321.56|319.16|320.59|318.19|0
1659339000000|2022-08-01 07:30:00|321.17|318.77|319.36|316.96|321.17|318.77|318.97|316.57|0
1659339300000|2022-08-01 07:35:00|319.23|316.83|318.46|316.06|319.23|316.83|317.81|315.41|0
1659339600000|2022-08-01 07:40:00|318.58|316.18|318.84|316.44|319.23|316.83|318.07|315.67|0
1659339900000|2022-08-01 07:45:00|318.78|316.38|319.09|316.69|319.22|316.82|318.45|316.05|0
1659340200000|2022-08-01 07:50:00|319.16|316.76|319.8|317.4|320.32|317.92|319.09|316.69|0
1659340500000|2022-08-01 07:55:00|319.74|317.34|319.74|317.34|320.25|317.85|319.35|316.95|0
1659340800000|2022-08-01 08:00:00|319.86|317.46|319.73|317.33|320.12|317.72|319.35|316.95|0
1659341100000|2022-08-01 08:05:00|319.6|317.2|319.09|316.69|319.99|317.59|318.96|316.56|0
1659341400000|2022-08-01 08:10:00|318.96|316.56|319.99|317.59|320.63|318.23|318.06|315.66|0
1659341700000|2022-08-01 08:15:00|320.12|317.72|320.11|317.71|320.25|317.85|319.47|317.07|0
1659342000000|2022-08-01 08:20:00|320.24|317.84|320.76|318.36|320.89|318.49|319.98|317.58|0
1659342300000|2022-08-01 08:25:00|320.63|318.23|320.76|318.36|321.27|318.87|320.63|318.23|0
1659342600000|2022-08-01 08:30:00|320.89|318.49|320.24|317.84|320.89|318.49|320.11|317.71|0
1659342900000|2022-08-01 08:35:00|320.37|317.97|320.88|318.48|321.27|318.87|320.11|317.71|0
1659343200000|2022-08-01 08:40:00|320.75|318.35|321.92|319.52|321.92|319.52|320.75|318.35|0
1659343500000|2022-08-01 08:45:00|321.66|319.26|322.95|320.55|322.95|320.55|321.53|319.13|0
1659343800000|2022-08-01 08:50:00|322.89|320.49|322.76|320.36|323.47|321.07|322.76|320.36|0
1659344100000|2022-08-01 08:55:00|322.82|320.42|322.69|320.29|323.08|320.68|322.63|320.23|0
1659344400000|2022-08-01 09:00:00|322.56|320.16|321.91|319.51|322.82|320.42|321.78|319.38|0
1659344700000|2022-08-01 09:05:00|321.78|319.38|321.78|319.38|322.3|319.9|321.65|319.25|0
1659345000000|2022-08-01 09:10:00|321.71|319.31|320.74|318.34|321.78|319.38|320.48|318.08|0
1659345300000|2022-08-01 09:15:00|320.8|318.4|320.93|318.53|321.25|318.85|320.74|318.34|0
1659345600000|2022-08-01 09:20:00|320.99|318.59|320.73|318.33|321.12|318.72|320.67|318.27|0
1659345900000|2022-08-01 09:25:00|320.6|318.2|321.25|318.85|321.38|318.98|320.34|317.94|0
1659346200000|2022-08-01 09:30:00|321.32|318.92|319.31|316.91|321.32|318.92|319.05|316.65|0
1659346500000|2022-08-01 09:35:00|319.18|316.78|318.86|316.46|319.57|317.17|318.47|316.07|0
1659346800000|2022-08-01 09:40:00|318.92|316.52|319.3|316.9|319.56|317.16|318.79|316.39|0
1659347100000|2022-08-01 09:45:00|319.18|316.78|318.53|316.13|319.5|317.1|318.53|316.13|0
1659347400000|2022-08-01 09:50:00|318.4|316|319.43|317.03|319.43|317.03|318.4|316|0
1659347700000|2022-08-01 09:55:00|319.5|317.1|319.3|316.9|319.56|317.16|318.91|316.51|0
1659348000000|2022-08-01 10:00:00|319.17|316.77|318.52|316.12|319.62|317.22|318.52|316.12|0
1659348300000|2022-08-01 10:05:00|318.4|316|318.72|316.32|319.04|316.64|317.75|315.35|0
1659348600000|2022-08-01 10:10:00|318.65|316.25|319.68|317.28|319.94|317.54|318.65|316.25|0
1659348900000|2022-08-01 10:15:00|319.81|317.41|319.03|316.63|319.94|317.54|318.9|316.5|0
1659349200000|2022-08-01 10:20:00|318.9|316.5|319.55|317.15|320.06|317.66|318.9|316.5|0
1659349500000|2022-08-01 10:25:00|319.61|317.21|319.16|316.76|319.8|317.4|319.16|316.76|0
1659349800000|2022-08-01 10:30:00|319.29|316.89|319.16|316.76|320.13|317.73|319.16|316.76|0
1659350100000|2022-08-01 10:35:00|319.22|316.82|319.41|317.01|319.54|317.14|319.02|316.62|0
1659350400000|2022-08-01 10:40:00|319.54|317.14|319.67|317.27|319.86|317.46|319.28|316.88|0
1659350700000|2022-08-01 10:45:00|319.73|317.33|320.05|317.65|320.18|317.78|319.48|317.08|0
1659351000000|2022-08-01 10:50:00|320.12|317.72|319.79|317.39|320.18|317.78|319.53|317.13|0
1659351300000|2022-08-01 10:55:00|319.73|317.33|319.4|317|320.05|317.65|319.15|316.75|0
1659351600000|2022-08-01 11:00:00|319.21|316.81|319.01|316.61|319.53|317.13|318.89|316.49|0
1659351900000|2022-08-01 11:05:00|319.14|316.74|319.01|316.61|319.27|316.87|318.5|316.1|0
1659352200000|2022-08-01 11:10:00|318.88|316.48|317.98|315.58|319.21|316.81|317.66|315.26|0
1659352500000|2022-08-01 11:15:00|317.85|315.45|318.05|315.65|318.37|315.97|317.72|315.32|0
1659352800000|2022-08-01 11:20:00|317.98|315.58|318.1|315.7|318.23|315.83|317.34|314.94|0
1659353100000|2022-08-01 11:25:00|318.04|315.64|317.39|314.99|318.1|315.7|316.87|314.47|0
1659353400000|2022-08-01 11:30:00|317.13|314.73|318.03|315.63|318.16|315.76|317.07|314.67|0
1659353700000|2022-08-01 11:35:00|317.96|315.56|317.64|315.24|318.16|315.76|317.64|315.24|0
1659354000000|2022-08-01 11:40:00|317.51|315.11|316.29|313.89|317.51|315.11|315.33|312.93|0
1659354300000|2022-08-01 11:45:00|316.35|313.95|315.58|313.18|316.35|313.95|314.43|312.03|0
1659354600000|2022-08-01 11:50:00|315.65|313.25|316.48|314.08|316.48|314.08|315.58|313.18|0
1659354900000|2022-08-01 11:55:00|316.73|314.33|317.24|314.84|317.5|315.1|316.73|314.33|0
1659355200000|2022-08-01 12:00:00|317.37|314.97|318.53|316.13|318.53|316.13|317.24|314.84|0
1659355500000|2022-08-01 12:05:00|318.6|316.2|319.95|317.55|320.47|318.07|318.6|316.2|0
1659355800000|2022-08-01 12:10:00|319.82|317.42|320.33|317.93|320.85|318.45|319.69|317.29|0
1659356100000|2022-08-01 12:15:00|320.46|318.06|320.85|318.45|320.98|318.58|320.07|317.67|0
1659356400000|2022-08-01 12:20:00|320.72|318.32|321.37|318.97|321.63|319.23|320.59|318.19|0
1659356700000|2022-08-01 12:25:00|321.24|318.84|321.75|319.35|322.92|320.52|321.24|318.84|0
1659357000000|2022-08-01 12:30:00|321.88|319.48|322.27|319.87|322.73|320.33|320.84|318.44|0
1659357300000|2022-08-01 12:35:00|322.4|320|322.79|320.39|323.18|320.78|322.14|319.74|0
1659357600000|2022-08-01 12:40:00|322.92|320.52|322.92|320.52|324.09|321.69|322.79|320.39|0
1659357900000|2022-08-01 12:45:00|322.85|320.45|325.26|322.86|325.66|323.26|322.79|320.39|0
1659358200000|2022-08-01 12:50:00|325.13|322.73|327.75|325.35|328.01|325.61|324.35|321.95|0
1659358500000|2022-08-01 12:55:00|327.88|325.48|328.01|325.61|328.01|325.61|326.83|324.43|0
1659358800000|2022-08-01 13:00:00|328.28|325.88|331.05|328.65|331.84|329.44|327.88|325.48|0
1659359100000|2022-08-01 13:05:00|330.91|328.51|327.88|325.48|330.91|328.51|327.88|325.48|0
1659359400000|2022-08-01 13:10:00|327.81|325.41|327.48|325.08|328.67|326.27|327.48|325.08|0
1659359700000|2022-08-01 13:15:00|327.61|325.21|329.85|327.45|330.11|327.71|327.48|325.08|0
1659360000000|2022-08-01 13:20:00|329.98|327.58|328.13|325.73|330.51|328.11|328.07|325.67|0
1659360300000|2022-08-01 13:25:00|328.2|325.8|329.58|327.18|330.11|327.71|328|325.6|0
1659360600000|2022-08-01 13:30:00|329.19|326.79|330.89|328.49|333.42|331.02|327.21|324.81|0
1659360900000|2022-08-01 13:35:00|331.28|328.88|327.99|325.59|331.28|328.88|327.73|325.33|0
1659361200000|2022-08-01 13:40:00|327.73|325.33|324.07|321.67|328.78|326.38|322.9|320.5|0
1659361500000|2022-08-01 13:45:00|324.2|321.8|323.94|321.54|325.76|323.36|322.77|320.37|0
1659361800000|2022-08-01 13:50:00|323.81|321.41|318.89|316.49|324.46|322.06|317.99|315.59|0
1659362100000|2022-08-01 13:55:00|319.02|316.62|319.6|317.2|319.92|317.52|316.83|314.43|0
1659362400000|2022-08-01 14:00:00|319.85|317.45|317.86|315.46|321.86|319.46|315.68|313.28|0
1659362700000|2022-08-01 14:05:00|318.11|315.71|313.64|311.24|318.11|315.71|311.36|308.96|0
1659363000000|2022-08-01 14:10:00|313.83|311.43|313.12|310.72|317.2|314.8|311.47|309.07|0
1659363300000|2022-08-01 14:15:00|312.86|310.46|319.9|317.5|319.9|317.5|312.61|310.21|0
1659363600000|2022-08-01 14:20:00|320.03|317.63|319.9|317.5|322.23|319.83|318.87|316.47|0
1659363900000|2022-08-01 14:25:00|320.16|317.76|323.92|321.52|325.22|322.82|319.9|317.5|0
1659364200000|2022-08-01 14:30:00|323.66|321.26|322.1|319.7|323.66|321.26|320.54|318.14|0
1659364500000|2022-08-01 14:35:00|321.97|319.57|319.38|316.98|322.62|320.22|319.38|316.98|0
1659364800000|2022-08-01 14:40:00|319.12|316.72|315.14|312.74|319.12|316.72|314.76|312.36|0
1659365100000|2022-08-01 14:45:00|314.89|312.49|312.21|309.81|315.53|313.13|311.33|308.93|0
1659365400000|2022-08-01 14:50:00|312.09|309.69|309.18|306.78|312.09|309.69|308.42|306.02|0
1659365700000|2022-08-01 14:55:00|309.3|306.9|310.06|307.66|310.69|308.29|309.3|306.9|0
1659366000000|2022-08-01 15:00:00|309.81|307.41|311.83|309.43|312.21|309.81|308.17|305.77|0
1659366300000|2022-08-01 15:05:00|311.7|309.3|312.84|310.44|313.99|311.59|311.57|309.17|0
1659366600000|2022-08-01 15:10:00|312.59|310.19|310.43|308.03|313.22|310.82|310.3|307.9|0
1659366900000|2022-08-01 15:15:00|310.3|307.9|316.92|314.52|316.92|314.52|310.3|307.9|0
1659367200000|2022-08-01 15:20:00|317.18|314.78|311.82|309.42|317.69|315.29|311.44|309.04|0
1659367500000|2022-08-01 15:25:00|311.88|309.48|310.68|308.28|312.58|310.18|309.48|307.08|0
1659367800000|2022-08-01 15:30:00|310.8|308.4|313.97|311.57|314.81|312.41|310.68|308.28|0
1659368100000|2022-08-01 15:35:00|313.72|311.32|313.72|311.32|315.12|312.72|313.08|310.68|0
1659368400000|2022-08-01 15:40:00|313.85|311.45|311.18|308.78|314.35|311.95|311.18|308.78|0
1659368700000|2022-08-01 15:45:00|311.3|308.9|308.9|306.5|312.19|309.79|308.9|306.5|0
1659369000000|2022-08-01 15:50:00|309.03|306.63|310.54|308.14|310.54|308.14|308.52|306.12|0
1659369300000|2022-08-01 15:55:00|310.41|308.01|311.8|309.4|311.81|309.41|310.41|308.01|0
1659369600000|2022-08-01 16:00:00|311.68|309.28|313.45|311.05|313.96|311.56|311.04|308.64|0
1659369900000|2022-08-01 16:05:00|313.2|310.8|314.85|312.45|314.85|312.45|312.56|310.16|0
1659370200000|2022-08-01 16:10:00|314.73|312.33|317.54|315.14|318.95|316.55|313.45|311.05|0
1659370500000|2022-08-01 16:15:00|317.41|315.01|316.38|313.98|318.31|315.91|316.13|313.73|0
1659370800000|2022-08-01 16:20:00|316.51|314.11|314.72|312.32|316.77|314.37|313.83|311.43|0
1659371100000|2022-08-01 16:25:00|314.85|312.45|314.59|312.19|315.04|312.64|313.7|311.3|0
1659371400000|2022-08-01 16:30:00|314.46|312.06|314.71|312.31|316.38|313.98|314.33|311.93|0
1659371700000|2022-08-01 16:35:00|314.59|312.19|315.48|313.08|316.76|314.36|314.46|312.06|0
1659372000000|2022-08-01 16:40:00|315.73|313.33|315.48|313.08|317.27|314.87|315.1|312.7|0
1659372300000|2022-08-01 16:45:00|315.35|312.95|315.6|313.2|316.11|313.71|313.18|310.78|0
1659372600000|2022-08-01 16:50:00|315.35|312.95|316.37|313.97|316.69|314.29|315.22|312.82|0
1659372900000|2022-08-01 16:55:00|316.5|314.1|315.98|313.58|318.29|315.89|315.85|313.45|0
1659373200000|2022-08-01 17:00:00|316.24|313.84|321.39|318.99|321.65|319.25|315.98|313.58|0
1659373500000|2022-08-01 17:05:00|321.26|318.86|318.29|315.89|322.03|319.63|317.65|315.25|0
1659373800000|2022-08-01 17:10:00|318.42|316.02|317.77|315.37|320.22|317.82|317.64|315.24|0
1659374100000|2022-08-01 17:15:00|317.39|314.99|321.9|319.5|322.03|319.63|316.87|314.47|0
1659374400000|2022-08-01 17:20:00|321.77|319.37|321.9|319.5|323.46|321.06|320.34|317.94|0
1659374700000|2022-08-01 17:25:00|321.64|319.24|324.76|322.36|324.89|322.49|321.57|319.17|0
1659375000000|2022-08-01 17:30:00|325.02|322.62|326.85|324.45|326.85|324.45|323.58|321.18|0
1659375300000|2022-08-01 17:35:00|326.71|324.31|325.67|323.27|327.11|324.71|324.88|322.48|0
1659375600000|2022-08-01 17:40:00|325.54|323.14|327.1|324.7|328.29|325.89|325.01|322.61|0
1659375900000|2022-08-01 17:45:00|327.3|324.9|327.76|325.36|330.52|328.12|327.23|324.83|0
1659376200000|2022-08-01 17:50:00|328.02|325.62|328.15|325.75|329.99|327.59|327.63|325.23|0
1659376500000|2022-08-01 17:55:00|328.41|326.01|328.14|325.74|329.47|327.07|324.36|321.96|0
1659376800000|2022-08-01 18:00:00|328.01|325.61|329.71|327.31|332.07|329.67|328.01|325.61|0
1659377100000|2022-08-01 18:05:00|329.84|327.44|328.14|325.74|331.02|328.62|328.01|325.61|0
1659377400000|2022-08-01 18:10:00|328.66|326.26|325.79|323.39|329.97|327.57|325.66|323.26|0
1659377700000|2022-08-01 18:15:00|325.53|323.13|327.74|325.34|328.39|325.99|324.49|322.09|0
1659378000000|2022-08-01 18:20:00|327.61|325.21|325.79|323.39|328.79|326.39|325.79|323.39|0
1659378300000|2022-08-01 18:25:00|325.92|323.52|326.31|323.91|327.74|325.34|325.66|323.26|0
1659378600000|2022-08-01 18:30:00|326.44|324.04|325.65|323.25|326.82|324.42|325.01|322.61|0
1659378900000|2022-08-01 18:35:00|325.52|323.12|324.61|322.21|325.65|323.25|324.23|321.83|0
1659379200000|2022-08-01 18:40:00|324.49|322.09|327.34|324.94|327.34|324.94|323.84|321.44|0
1659379500000|2022-08-01 18:45:00|327.21|324.81|326.56|324.16|328.12|325.72|325.91|323.51|0
1659379800000|2022-08-01 18:50:00|327.21|324.81|324.87|322.47|328.38|325.98|324.35|321.95|0
1659380100000|2022-08-01 18:55:00|324.61|322.21|320.99|318.59|324.74|322.34|319.33|316.93|0
1659380400000|2022-08-01 19:00:00|320.87|318.47|322.86|320.46|324.17|321.77|320.61|318.21|0
1659380700000|2022-08-01 19:05:00|322.73|320.33|320.41|318.01|323.7|321.3|319.9|317.5|0
1659381000000|2022-08-01 19:10:00|320.54|318.14|319.77|317.37|322.08|319.68|319.64|317.24|0
1659381300000|2022-08-01 19:15:00|319.51|317.11|320.67|318.27|320.92|318.52|318.62|316.22|0
1659381600000|2022-08-01 19:20:00|320.79|318.39|324.01|321.61|324.27|321.87|320.79|318.39|0
1659381900000|2022-08-01 19:25:00|324.27|321.87|324.27|321.87|325.18|322.78|323.75|321.35|0
1659382200000|2022-08-01 19:30:00|324.53|322.13|323.36|320.96|325.31|322.91|322.98|320.58|0
1659382500000|2022-08-01 19:35:00|323.49|321.09|323.36|320.96|324.53|322.13|323.1|320.7|0
1659382800000|2022-08-01 19:40:00|323.23|320.83|324.52|322.12|324.85|322.45|321.17|318.77|0
1659383100000|2022-08-01 19:45:00|324.78|322.38|322.58|320.18|325.04|322.64|321.68|319.28|0
1659383400000|2022-08-01 19:50:00|320.52|318.12|324.52|322.12|324.65|322.25|320.52|318.12|0
1659383700000|2022-08-01 19:55:00|324.78|322.38|324.78|322.38|325.81|323.41|323.1|320.7|0
1659384000000|2022-08-01 20:00:00|324.26|321.86|323.35|320.95|325.42|323.02|322.71|320.31|0
1659384300000|2022-08-01 20:05:00|323.22|320.82|323.61|321.21|323.74|321.34|322.83|320.43|0
1659384600000|2022-08-01 20:10:00|323.48|321.08|323.09|320.69|323.48|321.08|322.7|320.3|0
1659384900000|2022-08-01 20:15:00|323.42|320.62|324.45|321.65|324.84|322.04|323.42|320.62|0
1659385200000|2022-08-01 20:20:00|324.58|321.78|324.32|321.52|324.84|322.04|324.19|321.39|0
1659385500000|2022-08-01 20:25:00|324.19|321.39|324.06|321.26|324.19|321.39|323.61|320.81|0
1659385800000|2022-08-01 20:30:00|323.93|321.13|324.06|321.26|324.06|321.26|323.8|321|0
1659386100000|2022-08-01 20:35:00|324.05|321.25|323.67|320.87|324.05|321.25|323.67|320.87|0
1659386400000|2022-08-01 20:40:00|323.54|320.74|323.66|320.86|323.67|320.87|323.53|320.73|0
1659386700000|2022-08-01 20:45:00|323.53|320.73|323.66|320.86|323.66|320.86|323.47|320.67|0
1659387000000|2022-08-01 20:50:00|323.73|320.93|323.66|320.86|323.79|320.99|323.53|320.73|0
1659387300000|2022-08-01 20:55:00|323.53|320.73|322.95|320.15|323.66|320.86|322.95|320.15|0
1659387600000|2022-08-01 21:00:00|322.98|320.18|323.48|320.68|323.48|320.68|322.98|320.18|0
1659387900000|2022-08-01 21:05:00|323.51|320.71|323.71|320.91|323.82|321.02|323.41|320.61|0
1659388200000|2022-08-01 21:10:00|323.75|320.95|323.88|321.08|324.07|321.27|323.65|320.85|0
1659388500000|2022-08-01 21:15:00|323.84|321.04|324.08|321.28|324.22|321.42|323.71|320.91|0
1659388800000|2022-08-01 21:20:00|324.07|321.27|324.27|321.47|324.35|321.55|323.95|321.15|0
1659389100000|2022-08-01 21:25:00|324.22|321.42|324.25|321.45|324.35|321.55|324.04|321.24|0
1659389400000|2022-08-01 21:30:00|324.18|321.38|324.44|321.64|324.48|321.68|324.04|321.24|0
1659389700000|2022-08-01 21:35:00|324.48|321.68|324.51|321.71|324.68|321.88|324.27|321.47|0
1659390000000|2022-08-01 21:40:00|324.47|321.67|324.11|321.31|324.47|321.67|324.09|321.29|0
1659390300000|2022-08-01 21:45:00|324.09|321.29|324.4|321.6|324.53|321.73|323.94|321.14|0
1659390600000|2022-08-01 21:50:00|324.43|321.63|324.15|321.35|324.43|321.63|324.07|321.27|0
1659390900000|2022-08-01 21:55:00|324.17|321.37|324.49|321.69|324.49|321.69|324.15|321.35|0
1659391200000|2022-08-01 22:00:00|323.96|321.16|325.57|322.77|325.77|322.97|323.96|321.16|0
1659391500000|2022-08-01 22:05:00|325.7|322.9|326.48|323.68|326.61|323.81|325.18|322.38|0
1659391800000|2022-08-01 22:10:00|326.29|323.49|325.83|323.03|326.48|323.68|325.83|323.03|0
1659392100000|2022-08-01 22:15:00|325.7|322.9|326.35|323.55|326.35|323.55|325.18|322.38|0
1659392400000|2022-08-01 22:20:00|326.28|323.48|326.34|323.54|326.86|324.06|326.21|323.41|0
1659392700000|2022-08-01 22:25:00|326.47|323.67|326.47|323.67|326.86|324.06|326.47|323.67|0
1659393000000|2022-08-01 22:30:00|326.21|323.41|326.47|323.67|326.54|323.74|325.56|322.76|0
1659393300000|2022-08-01 22:35:00|326.6|323.8|325.69|322.89|326.93|324.13|325.56|322.76|0
1659393600000|2022-08-01 22:40:00|325.63|322.83|325.82|323.02|326.21|323.41|325.3|322.5|0
1659393900000|2022-08-01 22:45:00|325.69|322.89|325.42|322.62|325.69|322.89|325.17|322.37|0
1659394200000|2022-08-01 22:50:00|325.29|322.49|325.29|322.49|325.49|322.69|325.29|322.49|0
1659394500000|2022-08-01 22:55:00|325.16|322.36|325.42|322.62|325.42|322.62|324.77|321.97|0
1659394800000|2022-08-01 23:00:00|325.55|322.75|324.64|321.84|325.75|322.95|324.25|321.45|0
1659395100000|2022-08-01 23:05:00|324.77|321.97|324.12|321.32|325.16|322.36|323.6|320.8|0
1659395400000|2022-08-01 23:10:00|324.25|321.45|324.12|321.32|324.51|321.71|323.86|321.06|0
1659395700000|2022-08-01 23:15:00|324.19|321.39|325.41|322.61|325.54|322.74|324.19|321.39|0
1659396000000|2022-08-01 23:20:00|325.28|322.48|325.41|322.61|325.54|322.74|325.15|322.35|0
1659396300000|2022-08-01 23:25:00|325.54|322.74|326.45|323.65|326.45|323.65|325.54|322.74|0
1659396600000|2022-08-01 23:30:00|326.58|323.78|326.83|324.03|327.36|324.56|326.58|323.78|0
1659396900000|2022-08-01 23:35:00|326.7|323.9|326.44|323.64|326.9|324.1|326.44|323.64|0
1659397200000|2022-08-01 23:40:00|326.31|323.51|326.7|323.9|326.9|324.1|325.92|323.12|0
1659397500000|2022-08-01 23:45:00|326.44|323.64|327.35|324.55|327.87|325.07|326.05|323.25|0
1659397800000|2022-08-01 23:50:00|327.61|324.81|327.35|324.55|327.74|324.94|326.57|323.77|0
1659398100000|2022-08-01 23:55:00|327.28|324.48|327.74|324.94|328|325.2|326.56|323.76|0
1659398400000|2022-08-02 00:00:00|327.47|324.67|328.39|325.59|328.52|325.72|326.95|324.15|0
1659398700000|2022-08-02 00:05:00|328.52|325.72|328.51|325.71|329.17|326.37|328.39|325.59|0
1659399000000|2022-08-02 00:10:00|328.64|325.84|327.99|325.19|329.04|326.24|327.73|324.93|0
1659399300000|2022-08-02 00:15:00|328.12|325.32|329.42|326.62|329.69|326.89|327.73|324.93|0
1659399600000|2022-08-02 00:20:00|329.36|326.56|329.68|326.88|330.34|327.54|329.16|326.36|0
1659399900000|2022-08-02 00:25:00|329.82|327.02|329.81|327.01|330.6|327.8|329.68|326.88|0
1659400200000|2022-08-02 00:30:00|329.75|326.95|330.07|327.27|330.2|327.4|329.42|326.62|0
1659400500000|2022-08-02 00:35:00|329.94|327.14|330.07|327.27|330.34|327.54|329.55|326.75|0
1659400800000|2022-08-02 00:40:00|330.01|327.21|329.81|327.01|330.73|327.93|329.81|327.01|0
1659401100000|2022-08-02 00:45:00|329.94|327.14|330.46|327.66|330.59|327.79|329.81|327.01|0
1659401400000|2022-08-02 00:50:00|330.53|327.73|330.98|328.18|331.9|329.1|330.53|327.73|0
1659401700000|2022-08-02 00:55:00|331.25|328.45|331.9|329.1|331.97|329.17|331.24|328.44|0
1659402000000|2022-08-02 01:00:00|332.03|329.23|331.77|328.97|332.56|329.76|331.24|328.44|0
1659402300000|2022-08-02 01:05:00|331.9|329.1|331.77|328.97|331.9|329.1|331.37|328.57|0
1659402600000|2022-08-02 01:10:00|331.7|328.9|332.29|329.49|332.42|329.62|331.63|328.83|0
1659402900000|2022-08-02 01:15:00|332.42|329.62|331.37|328.57|332.81|330.01|331.37|328.57|0
1659403200000|2022-08-02 01:20:00|331.24|328.44|331.23|328.43|332.02|329.22|330.71|327.91|0
1659403500000|2022-08-02 01:25:00|331.5|328.7|332.41|329.61|332.68|329.88|331.17|328.37|0
1659403800000|2022-08-02 01:30:00|332.48|329.68|334.13|331.33|334.26|331.46|332.28|329.48|0
1659404100000|2022-08-02 01:35:00|334.39|331.59|335.18|332.38|335.45|332.65|333.6|330.8|0
1659404400000|2022-08-02 01:40:00|335.32|332.52|334.78|331.98|335.45|332.65|334.65|331.85|0
1659404700000|2022-08-02 01:45:00|334.92|332.12|334.78|331.98|334.92|332.12|334.12|331.32|0
1659405000000|2022-08-02 01:50:00|334.72|331.92|333.72|330.92|334.78|331.98|333.33|330.53|0
1659405300000|2022-08-02 01:55:00|333.59|330.79|333.46|330.66|334.38|331.58|333.46|330.66|0
1659405600000|2022-08-02 02:00:00|333.59|330.79|333.98|331.18|334.25|331.45|332.93|330.13|0
1659405900000|2022-08-02 02:05:00|333.85|331.05|333.72|330.92|333.98|331.18|333.06|330.26|0
1659406200000|2022-08-02 02:10:00|333.79|330.99|334.05|331.25|334.51|331.71|333.79|330.99|0
1659406500000|2022-08-02 02:15:00|334.11|331.31|335.03|332.23|335.1|332.3|334.11|331.31|0
1659406800000|2022-08-02 02:20:00|335.17|332.37|335.76|332.96|335.96|333.16|335.1|332.3|0
1659407100000|2022-08-02 02:25:00|335.7|332.9|336.36|333.56|336.89|334.09|335.7|332.9|0
1659407400000|2022-08-02 02:30:00|336.22|333.42|335.56|332.76|336.36|333.56|335.43|332.63|0
1659407700000|2022-08-02 02:35:00|335.69|332.89|335.29|332.49|335.69|332.89|335.03|332.23|0
1659408000000|2022-08-02 02:40:00|335.16|332.36|335.69|332.89|335.69|332.89|335.03|332.23|0
1659408300000|2022-08-02 02:45:00|335.62|332.82|335.15|332.35|335.69|332.89|335.02|332.22|0
1659408600000|2022-08-02 02:50:00|335.29|332.49|335.15|332.35|335.68|332.88|335.02|332.22|0
1659408900000|2022-08-02 02:55:00|335.29|332.49|333.76|330.96|335.42|332.62|333.76|330.96|0
1659409200000|2022-08-02 03:00:00|333.83|331.03|333.76|330.96|334.09|331.29|333.56|330.76|0
1659409500000|2022-08-02 03:05:00|333.69|330.89|333.82|331.02|334.49|331.69|333.69|330.89|0
1659409800000|2022-08-02 03:10:00|333.96|331.16|333.23|330.43|334.22|331.42|333.16|330.36|0
1659410100000|2022-08-02 03:15:00|333.29|330.49|333.62|330.82|333.82|331.02|333.29|330.49|0
1659410400000|2022-08-02 03:20:00|333.69|330.89|333.55|330.75|333.82|331.02|333.42|330.62|0
1659410700000|2022-08-02 03:25:00|333.42|330.62|333.16|330.36|333.55|330.75|333.02|330.22|0
1659411000000|2022-08-02 03:30:00|333.29|330.49|331.84|329.04|333.29|330.49|331.84|329.04|0
1659411300000|2022-08-02 03:35:00|331.97|329.17|332.03|329.23|332.36|329.56|331.84|329.04|0
1659411600000|2022-08-02 03:40:00|332.1|329.3|331.83|329.03|332.1|329.3|331.31|328.51|0
1659411900000|2022-08-02 03:45:00|331.7|328.9|332.22|329.42|332.43|329.63|331.7|328.9|0
1659412200000|2022-08-02 03:50:00|332.29|329.49|332.35|329.55|332.62|329.82|332.16|329.36|0
1659412500000|2022-08-02 03:55:00|332.22|329.42|332.88|330.08|333.14|330.34|332.22|329.42|0
1659412800000|2022-08-02 04:00:00|332.82|330.02|333.14|330.34|333.27|330.47|332.75|329.95|0
1659413100000|2022-08-02 04:05:00|333.27|330.47|332.61|329.81|333.27|330.47|332.35|329.55|0
1659413400000|2022-08-02 04:10:00|332.48|329.68|332.61|329.81|332.81|330.01|332.35|329.55|0
1659413700000|2022-08-02 04:15:00|332.55|329.75|333.13|330.33|333.13|330.33|332.55|329.75|0
1659414000000|2022-08-02 04:20:00|333|330.2|333.4|330.6|333.66|330.86|333|330.2|0
1659414300000|2022-08-02 04:25:00|333.53|330.73|333.46|330.66|333.79|330.99|333.26|330.46|0
1659414600000|2022-08-02 04:30:00|333.53|330.73|333.39|330.59|334.05|331.25|333|330.2|0
1659414900000|2022-08-02 04:35:00|333.26|330.46|333.65|330.85|333.79|330.99|333.26|330.46|0
1659415200000|2022-08-02 04:40:00|333.79|330.99|333.92|331.12|334.05|331.25|333.52|330.72|0
1659415500000|2022-08-02 04:45:00|333.85|331.05|333.52|330.72|333.92|331.12|333.39|330.59|0
1659415800000|2022-08-02 04:50:00|333.45|330.65|333.78|330.98|334.05|331.25|333.39|330.59|0
1659416100000|2022-08-02 04:55:00|333.85|331.05|333.12|330.32|333.91|331.11|333.12|330.32|0
1659416400000|2022-08-02 05:00:00|333.25|330.45|332.53|329.73|333.25|330.45|332.19|329.39|0
1659416700000|2022-08-02 05:05:00|332.46|329.66|332.32|329.52|332.46|329.66|331.53|328.73|0
1659417000000|2022-08-02 05:10:00|332.39|329.59|332.06|329.26|332.58|329.78|332.06|329.26|0
1659417300000|2022-08-02 05:15:00|331.93|329.13|333.64|330.84|333.71|330.91|331.79|328.99|0
1659417600000|2022-08-02 05:20:00|333.77|330.97|333.11|330.31|333.9|331.1|332.84|330.04|0
1659417900000|2022-08-02 05:25:00|333.24|330.44|333.9|331.1|334.03|331.23|332.71|329.91|0
1659418200000|2022-08-02 05:30:00|333.97|331.17|334.82|332.02|335.09|332.29|333.63|330.83|0
1659418500000|2022-08-02 05:35:00|334.69|331.89|335.22|332.42|335.62|332.82|334.56|331.76|0
1659418800000|2022-08-02 05:40:00|335.08|332.28|334.95|332.15|335.08|332.28|334.55|331.75|0
1659419100000|2022-08-02 05:45:00|335.02|332.22|334.29|331.49|335.08|332.28|334.02|331.22|0
1659419400000|2022-08-02 05:50:00|334.15|331.35|334.42|331.62|334.68|331.88|334.15|331.35|0
1659419700000|2022-08-02 05:55:00|334.28|331.48|334.68|331.88|335.21|332.41|334.28|331.48|0
1659420000000|2022-08-02 06:00:00|334.81|332.01|335.96|333.16|336.22|333.42|333.22|330.42|0
1659420300000|2022-08-02 06:05:00|335.83|333.03|336.09|333.29|336.09|333.29|335.3|332.5|0
1659420600000|2022-08-02 06:10:00|336.22|333.42|335.56|332.76|336.22|333.42|335.3|332.5|0
1659420900000|2022-08-02 06:15:00|335.5|332.7|335.16|332.36|335.82|333.02|334.9|332.1|0
1659421200000|2022-08-02 06:20:00|335.03|332.23|336.08|333.28|337.27|334.47|334.9|332.1|0
1659421500000|2022-08-02 06:25:00|335.95|333.15|336.02|333.22|336.61|333.81|335.82|333.02|0
1659421800000|2022-08-02 06:30:00|335.95|333.15|337.27|334.47|337.53|334.73|335.55|332.75|0
1659422100000|2022-08-02 06:35:00|337.4|334.6|337.4|334.6|337.79|334.99|336.87|334.07|0
1659422400000|2022-08-02 06:40:00|337.53|334.73|337.13|334.33|337.92|335.12|337|334.2|0
1659422700000|2022-08-02 06:45:00|337.07|334.27|336.6|333.8|337.26|334.46|336.34|333.54|0
1659423000000|2022-08-02 06:50:00|336.73|333.93|337.12|334.32|337.52|334.72|336.47|333.67|0
1659423300000|2022-08-02 06:55:00|337.06|334.26|336.59|333.79|337.19|334.39|336.46|333.66|0
1659423600000|2022-08-02 07:00:00|336.46|333.66|337.91|335.11|338.18|335.38|335.8|333|0
1659423900000|2022-08-02 07:05:00|337.71|335.31|340.43|338.03|341.96|339.56|337.58|335.18|0
1659424200000|2022-08-02 07:10:00|340.36|337.96|340.9|338.5|341.16|338.76|339.5|337.1|0
1659424500000|2022-08-02 07:15:00|340.96|338.56|341.29|338.89|343.56|341.16|340.76|338.36|0
1659424800000|2022-08-02 07:20:00|341.56|339.16|340.36|337.96|342.36|339.96|339.83|337.43|0
1659425100000|2022-08-02 07:25:00|340.23|337.83|340.03|337.63|341.29|338.89|339.96|337.56|0
1659425400000|2022-08-02 07:30:00|340.22|337.82|340|337.6|342|339.6|339.87|337.47|0
1659425700000|2022-08-02 07:35:00|339.87|337.47|337.74|335.34|340.4|338|337.35|334.95|0
1659426000000|2022-08-02 07:40:00|337.88|335.48|338.01|335.61|338.01|335.61|336.95|334.55|0
1659426300000|2022-08-02 07:45:00|337.87|335.47|336.68|334.28|337.87|335.47|336.28|333.88|0
1659426600000|2022-08-02 07:50:00|336.55|334.15|337.08|334.68|337.14|334.74|335.76|333.36|0
1659426900000|2022-08-02 07:55:00|336.94|334.54|337.73|335.33|337.87|335.47|336.28|333.88|0
1659427200000|2022-08-02 08:00:00|337.87|335.47|337.34|334.94|338|335.6|336.41|334.01|0
1659427500000|2022-08-02 08:05:00|337.4|335|337.4|335|337.93|335.53|334.07|331.67|0
1659427800000|2022-08-02 08:10:00|337.33|334.93|338.92|336.52|339.18|336.78|337.33|334.93|0
1659428100000|2022-08-02 08:15:00|338.78|336.38|340.04|337.64|340.24|337.84|338.72|336.32|0
1659428400000|2022-08-02 08:20:00|340.24|337.84|336.91|334.51|340.51|338.11|336.91|334.51|0
1659428700000|2022-08-02 08:25:00|336.84|334.44|336.84|334.44|337.5|335.1|336.44|334.04|0
1659429000000|2022-08-02 08:30:00|336.71|334.31|337.5|335.1|337.9|335.5|336.44|334.04|0
1659429300000|2022-08-02 08:35:00|337.76|335.36|339.76|337.36|339.89|337.49|337.76|335.36|0
1659429600000|2022-08-02 08:40:00|339.89|337.49|341.01|338.61|341.01|338.61|339.43|337.03|0
1659429900000|2022-08-02 08:45:00|340.88|338.48|341.14|338.74|342.01|339.61|340.74|338.34|0
1659430200000|2022-08-02 08:50:00|341.41|339.01|340.47|338.07|341.54|339.14|340.21|337.81|0
1659430500000|2022-08-02 08:55:00|340.34|337.94|340.21|337.81|340.74|338.34|340.07|337.67|0
1659430800000|2022-08-02 09:00:00|340.27|337.87|339.74|337.34|340.74|338.34|339.41|337.01|0
1659431100000|2022-08-02 09:05:00|339.67|337.27|339.8|337.4|340.14|337.74|339.54|337.14|0
1659431400000|2022-08-02 09:10:00|339.67|337.27|339.27|336.87|340.2|337.8|339.2|336.8|0
1659431700000|2022-08-02 09:15:00|339.4|337|338.87|336.47|339.4|337|338.74|336.34|0
1659432000000|2022-08-02 09:20:00|338.74|336.34|340.2|337.8|340.2|337.8|338.74|336.34|0
1659432300000|2022-08-02 09:25:00|340.33|337.93|340.06|337.66|341.06|338.66|340|337.6|0
1659432600000|2022-08-02 09:30:00|339.93|337.53|340.7|338.3|342.33|339.93|339.53|337.13|0
1659432900000|2022-08-02 09:35:00|340.77|338.37|340.67|338.27|340.77|338.37|339.47|337.07|0
1659433200000|2022-08-02 09:40:00|340.6|338.2|339.33|336.93|340.6|338.2|339.06|336.66|0
1659433500000|2022-08-02 09:45:00|339.4|337|339.66|337.26|340.13|337.73|339.4|337|0
1659433800000|2022-08-02 09:50:00|339.73|337.33|341.73|339.33|341.86|339.46|339.59|337.19|0
1659434100000|2022-08-02 09:55:00|341.6|339.2|342.26|339.86|342.4|340|341.26|338.86|0
1659434400000|2022-08-02 10:00:00|342.13|339.73|341.99|339.59|342.13|339.73|341.06|338.66|0
1659434700000|2022-08-02 10:05:00|342.13|339.73|342.26|339.86|342.93|340.53|342.12|339.72|0
1659435000000|2022-08-02 10:10:00|342.33|339.93|341.32|338.92|342.53|340.13|341.32|338.92|0
1659435300000|2022-08-02 10:15:00|341.52|339.12|343.6|341.2|344.94|342.54|341.32|338.92|0
1659435600000|2022-08-02 10:20:00|343.73|341.33|343.46|341.06|343.8|341.4|342.92|340.52|0
1659435900000|2022-08-02 10:25:00|343.33|340.93|343.73|341.33|343.86|341.46|343.06|340.66|0
1659436200000|2022-08-02 10:30:00|343.86|341.46|344.4|342|344.53|342.13|343.39|340.99|0
1659436500000|2022-08-02 10:35:00|344.47|342.07|343.32|340.92|344.93|342.53|343.05|340.65|0
1659436800000|2022-08-02 10:40:00|343.45|341.05|342.38|339.98|343.59|341.19|342.11|339.71|0
1659437100000|2022-08-02 10:45:00|342.51|340.11|345.84|343.44|345.84|343.44|342.24|339.84|0
1659437400000|2022-08-02 10:50:00|345.9|343.5|346.6|344.2|346.74|344.34|345.53|343.13|0
1659437700000|2022-08-02 10:55:00|346.47|344.07|345.13|342.73|346.87|344.47|345|342.6|0
1659438000000|2022-08-02 11:00:00|345.2|342.8|342.2|339.8|345.53|343.13|341.53|339.13|0
1659438300000|2022-08-02 11:05:00|342.33|339.93|343.79|341.39|344.06|341.66|342.33|339.93|0
1659438600000|2022-08-02 11:10:00|343.92|341.52|343.06|340.66|343.92|341.52|342.59|340.19|0
1659438900000|2022-08-02 11:15:00|343.12|340.72|342.72|340.32|343.26|340.86|342.06|339.66|0
1659439200000|2022-08-02 11:20:00|342.59|340.19|341.39|338.99|342.85|340.45|341.26|338.86|0
1659439500000|2022-08-02 11:25:00|341.26|338.86|341.79|339.39|342.05|339.65|341.26|338.86|0
1659439800000|2022-08-02 11:30:00|341.92|339.52|340.59|338.19|342.05|339.65|340.2|337.8|0
1659440100000|2022-08-02 11:35:00|340.73|338.33|340.99|338.59|341.52|339.12|340.59|338.19|0
1659440400000|2022-08-02 11:40:00|341.06|338.66|342.45|340.05|342.58|340.18|340.86|338.46|0
1659440700000|2022-08-02 11:45:00|342.51|340.11|341.78|339.38|342.51|340.11|341.38|338.98|0
1659441000000|2022-08-02 11:50:00|341.72|339.32|341.51|339.11|342.57|340.17|341.38|338.98|0
1659441300000|2022-08-02 11:55:00|341.58|339.18|342.17|339.77|342.44|340.04|341.38|338.98|0
1659441600000|2022-08-02 12:00:00|342.44|340.04|340.71|338.31|342.44|340.04|340.58|338.18|0
1659441900000|2022-08-02 12:05:00|340.85|338.45|341.11|338.71|341.64|339.24|340.71|338.31|0
1659442200000|2022-08-02 12:10:00|341.24|338.84|341.64|339.24|341.9|339.5|340.78|338.38|0
1659442500000|2022-08-02 12:15:00|341.71|339.31|343.23|340.83|343.23|340.83|341.5|339.1|0
1659442800000|2022-08-02 12:20:00|343.36|340.96|341.76|339.36|343.36|340.96|341.63|339.23|0
1659443100000|2022-08-02 12:25:00|341.63|339.23|342.56|340.16|343.36|340.96|341.63|339.23|0
1659443400000|2022-08-02 12:30:00|342.43|340.03|342.42|340.02|342.5|340.1|341.23|338.83|0
1659443700000|2022-08-02 12:35:00|342.29|339.89|342.69|340.29|343.22|340.82|342.29|339.89|0
1659444000000|2022-08-02 12:40:00|342.49|340.09|344.28|341.88|344.28|341.88|342.49|340.09|0
1659444300000|2022-08-02 12:45:00|344.15|341.75|344.28|341.88|344.68|342.28|343.35|340.95|0
1659444600000|2022-08-02 12:50:00|344.15|341.75|344.41|342.01|344.55|342.15|343.75|341.35|0
1659444900000|2022-08-02 12:55:00|344.28|341.88|342.02|339.62|344.35|341.95|341.95|339.55|0
1659445200000|2022-08-02 13:00:00|341.88|339.48|342.68|340.28|342.81|340.41|341.62|339.22|0
1659445500000|2022-08-02 13:05:00|342.41|340.01|338.17|335.77|342.68|340.28|338.04|335.64|0
1659445800000|2022-08-02 13:10:00|337.91|335.51|336.72|334.32|338.44|336.04|336.46|334.06|0
1659446100000|2022-08-02 13:15:00|336.79|334.39|338.04|335.64|338.17|335.77|336.59|334.19|0
1659446400000|2022-08-02 13:20:00|338.17|335.77|338.3|335.9|338.96|336.56|337.77|335.37|0
1659446700000|2022-08-02 13:25:00|338.17|335.77|336.58|334.18|338.3|335.9|336.58|334.18|0
1659447000000|2022-08-02 13:30:00|337.24|334.84|336.45|334.05|338.56|336.16|333.43|331.03|0
1659447300000|2022-08-02 13:35:00|336.58|334.18|337.77|335.37|341.21|338.81|336.45|334.05|0
1659447600000|2022-08-02 13:40:00|337.24|334.84|339.38|336.98|339.64|337.24|336.58|334.18|0
1659447900000|2022-08-02 13:45:00|338.98|336.58|337.92|335.52|339.51|337.11|333.44|331.04|0
1659448200000|2022-08-02 13:50:00|338.05|335.65|341.1|338.7|341.77|339.37|336.06|333.66|0
1659448500000|2022-08-02 13:55:00|341.5|339.1|337.91|335.51|342.97|340.57|336.06|333.66|0
1659448800000|2022-08-02 14:00:00|338.18|335.78|340.43|338.03|341.77|339.37|338.04|335.64|0
1659449100000|2022-08-02 14:05:00|340.17|337.77|343.37|340.97|343.37|340.97|337.78|335.38|0
1659449400000|2022-08-02 14:10:00|343.77|341.37|342.92|340.52|347|344.6|340.69|338.29|0
1659449700000|2022-08-02 14:15:00|343.09|340.69|340.29|337.89|343.49|341.09|340.03|337.63|0
1659450000000|2022-08-02 14:20:00|340.03|337.63|341.62|339.22|342.42|340.02|337.78|335.38|0
1659450300000|2022-08-02 14:25:00|341.35|338.95|336.99|334.59|342.42|340.02|336.99|334.59|0
1659450600000|2022-08-02 14:30:00|335.94|333.54|337.12|334.72|338.17|335.77|334.76|332.36|0
1659450900000|2022-08-02 14:35:00|336.72|334.32|336.06|333.66|338.44|336.04|335.15|332.75|0
1659451200000|2022-08-02 14:40:00|335.8|333.4|332.14|329.74|336.85|334.45|331.49|329.09|0
1659451500000|2022-08-02 14:45:00|331.88|329.48|330.7|328.3|334.36|331.96|330.7|328.3|0
1659451800000|2022-08-02 14:50:00|330.57|328.17|325.54|323.14|331.22|328.82|325.15|322.75|0
1659452100000|2022-08-02 14:55:00|325.66|323.26|329.66|327.26|330.57|328.17|325.54|323.14|0
1659452400000|2022-08-02 15:00:00|329.53|327.13|328.22|325.82|329.53|327.13|326.14|323.74|0
1659452700000|2022-08-02 15:05:00|328.35|325.95|328.87|326.47|330.04|327.64|327.57|325.17|0
1659453000000|2022-08-02 15:10:00|328.74|326.34|330.69|328.29|330.69|328.29|328.74|326.34|0
1659453300000|2022-08-02 15:15:00|330.56|328.16|329.51|327.11|331.61|329.21|328.6|326.2|0
1659453600000|2022-08-02 15:20:00|329.64|327.24|330.03|327.63|331.74|329.34|329.25|326.85|0
1659453900000|2022-08-02 15:25:00|329.9|327.5|327.43|325.03|330.43|328.03|326.78|324.38|0
1659454200000|2022-08-02 15:30:00|327.3|324.9|330.03|327.63|332.13|329.73|327.17|324.77|0
1659454500000|2022-08-02 15:35:00|330.16|327.76|326.51|324.11|330.16|327.76|326.12|323.72|0
1659454800000|2022-08-02 15:40:00|326.64|324.24|324.96|322.56|327.16|324.76|324.05|321.65|0
1659455100000|2022-08-02 15:45:00|324.83|322.43|324.83|322.43|326.64|324.24|324.57|322.17|0
1659455400000|2022-08-02 15:50:00|324.7|322.3|325.08|322.68|325.73|323.33|324.57|322.17|0
1659455700000|2022-08-02 15:55:00|324.95|322.55|325.99|323.59|326.63|324.23|324.18|321.78|0
1659456000000|2022-08-02 16:00:00|325.86|323.46|321.45|319.05|326.63|324.23|320.93|318.53|0
1659456300000|2022-08-02 16:05:00|321.58|319.18|322.35|319.95|322.61|320.21|321.19|318.79|0
1659456600000|2022-08-02 16:10:00|322.48|320.08|321.9|319.5|325.33|322.93|321.45|319.05|0
1659456900000|2022-08-02 16:15:00|321.84|319.44|318.89|316.49|321.96|319.56|318.89|316.49|0
1659457200000|2022-08-02 16:20:00|318.76|316.36|316.85|314.45|319.27|316.87|316.72|314.32|0
1659457500000|2022-08-02 16:25:00|316.72|314.32|316.34|313.94|317.74|315.34|316.34|313.94|0
1659457800000|2022-08-02 16:30:00|316.47|314.07|316.97|314.57|317.86|315.46|316.09|313.69|0
1659458100000|2022-08-02 16:35:00|316.85|314.45|315.32|312.92|317.86|315.46|315.2|312.8|0
1659458400000|2022-08-02 16:40:00|315.58|313.18|314.31|311.91|315.83|313.43|314.31|311.91|0
1659458700000|2022-08-02 16:45:00|314.56|312.16|314.81|312.41|316.08|313.68|314.56|312.16|0
1659459000000|2022-08-02 16:50:00|314.94|312.54|314.56|312.16|316.08|313.68|314.05|311.65|0
1659459300000|2022-08-02 16:55:00|314.43|312.03|315.82|313.42|316.46|314.06|314.31|311.91|0
1659459600000|2022-08-02 17:00:00|315.95|313.55|317.22|314.82|318.62|316.22|315.82|313.42|0
1659459900000|2022-08-02 17:05:00|317.47|315.07|317.47|315.07|319.51|317.11|316.96|314.56|0
1659460200000|2022-08-02 17:10:00|317.59|315.19|317.72|315.32|318.36|315.96|316.96|314.56|0
1659460500000|2022-08-02 17:15:00|317.59|315.19|318.1|315.7|318.1|315.7|317.08|314.68|0
1659460800000|2022-08-02 17:20:00|318.23|315.83|321.16|318.76|321.16|318.76|317.97|315.57|0
1659461100000|2022-08-02 17:25:00|321.29|318.89|325.41|323.01|326.32|323.92|320.91|318.51|0
1659461400000|2022-08-02 17:30:00|325.67|323.27|331.64|329.24|331.64|329.24|325.67|323.27|0
1659461700000|2022-08-02 17:35:00|332.03|329.63|333.21|330.81|334.26|331.86|330.66|328.26|0
1659462000000|2022-08-02 17:40:00|333.08|330.68|331.7|329.3|333.93|331.53|331.11|328.71|0
1659462300000|2022-08-02 17:45:00|331.76|329.36|334.52|332.12|335.05|332.65|331.11|328.71|0
1659462600000|2022-08-02 17:50:00|334.91|332.51|335.46|333.06|337.04|334.64|334.12|331.72|0
1659462900000|2022-08-02 17:55:00|335.59|333.19|335.46|333.06|336.77|334.37|335.07|332.67|0
1659463200000|2022-08-02 18:00:00|335.72|333.32|334.62|332.22|337.56|335.16|334.62|332.22|0
1659463500000|2022-08-02 18:05:00|334.68|332.28|329.72|327.32|335.2|332.8|329.72|327.32|0
1659463800000|2022-08-02 18:10:00|329.85|327.45|331.15|328.75|331.93|329.53|329.59|327.19|0
1659464100000|2022-08-02 18:15:00|331.28|328.88|332.84|330.44|333.63|331.23|331.15|328.75|0
1659464400000|2022-08-02 18:20:00|332.71|330.31|330.88|328.48|333.36|330.96|329.58|327.18|0
1659464700000|2022-08-02 18:25:00|330.62|328.22|329.84|327.44|331.14|328.74|329.45|327.05|0
1659465000000|2022-08-02 18:30:00|330.1|327.7|328.67|326.27|330.36|327.96|327.64|325.24|0
1659465300000|2022-08-02 18:35:00|328.8|326.4|330.88|328.48|331.79|329.39|328.67|326.27|0
1659465600000|2022-08-02 18:40:00|330.75|328.35|329.96|327.56|330.75|328.35|329.31|326.91|0
1659465900000|2022-08-02 18:45:00|330.22|327.82|330.61|328.21|334.01|331.61|330.09|327.69|0
1659466200000|2022-08-02 18:50:00|330.42|328.02|332.69|330.29|334.27|331.87|329.18|326.78|0
1659466500000|2022-08-02 18:55:00|332.96|330.56|334.13|331.73|335.71|333.31|332.56|330.16|0
1659466800000|2022-08-02 19:00:00|334.39|331.99|333.34|330.94|334.66|332.26|332.56|330.16|0
1659467100000|2022-08-02 19:05:00|333.48|331.08|334.78|332.38|335.18|332.78|332.56|330.16|0
1659467400000|2022-08-02 19:10:00|334.91|332.51|334.26|331.86|336.62|334.22|334.13|331.73|0
1659467700000|2022-08-02 19:15:00|333.6|331.2|338.6|336.2|339.66|337.26|333.6|331.2|0
1659468000000|2022-08-02 19:20:00|339|336.6|339|336.6|339.92|337.52|337.41|335.01|0
1659468300000|2022-08-02 19:25:00|338.86|336.46|334.91|332.51|339|336.6|334.51|332.11|0
1659468600000|2022-08-02 19:30:00|335.43|333.03|335.04|332.64|337.01|334.61|334.51|332.11|0
1659468900000|2022-08-02 19:35:00|334.77|332.37|334.64|332.24|335.16|332.76|332.02|329.62|0
1659469200000|2022-08-02 19:40:00|334.38|331.98|334.38|331.98|336.61|334.21|334.38|331.98|0
1659469500000|2022-08-02 19:45:00|334.11|331.71|337.66|335.26|338.72|336.32|334.11|331.71|0
1659469800000|2022-08-02 19:50:00|338.06|335.66|339.91|337.51|340.18|337.78|337.27|334.87|0
1659470100000|2022-08-02 19:55:00|340.44|338.04|341.24|338.84|342.43|340.03|339.78|337.38|0
1659470400000|2022-08-02 20:00:00|341.5|339.1|341.5|339.1|341.63|339.23|340.57|338.17|0
1659470700000|2022-08-02 20:05:00|341.37|338.97|342.43|340.03|343.9|341.5|341.23|338.83|0
1659471000000|2022-08-02 20:10:00|342.3|339.9|342.16|339.76|343.5|341.1|342.16|339.76|0
1659471300000|2022-08-02 20:15:00|342.63|339.83|343.43|340.63|343.43|340.63|342.3|339.5|0
1659471600000|2022-08-02 20:20:00|343.29|340.49|344.7|341.9|345.12|342.32|343.29|340.49|0
1659471900000|2022-08-02 20:25:00|344.57|341.77|344.96|342.16|345.23|342.43|344.3|341.5|0
1659472200000|2022-08-02 20:30:00|344.83|342.03|344.7|341.9|344.96|342.16|344.43|341.63|0
1659472500000|2022-08-02 20:35:00|344.63|341.83|344.83|342.03|344.83|342.03|344.43|341.63|0
1659472800000|2022-08-02 20:40:00|344.69|341.89|343.49|340.69|344.96|342.16|343.23|340.43|0
1659473100000|2022-08-02 20:45:00|343.63|340.83|342.56|339.76|343.63|340.83|342.29|339.49|0
1659473400000|2022-08-02 20:50:00|342.5|339.7|342.36|339.56|342.82|340.02|342.36|339.56|0
1659473700000|2022-08-02 20:55:00|342.29|339.49|341.78|338.98|342.76|339.96|341.56|338.76|0
1659474000000|2022-08-02 21:00:00|342.16|339.36|342.24|339.44|342.26|339.46|341.97|339.17|0
1659474300000|2022-08-02 21:05:00|342.22|339.42|341.98|339.18|342.22|339.42|341.97|339.17|0
1659474600000|2022-08-02 21:10:00|341.97|339.17|341.83|339.03|341.97|339.17|341.83|339.03|0
1659474900000|2022-08-02 21:15:00|341.85|339.05|341.66|338.86|341.85|339.05|341.58|338.78|0
1659475200000|2022-08-02 21:20:00|341.58|338.78|341.56|338.76|341.65|338.85|341.54|338.74|0
1659475500000|2022-08-02 21:25:00|341.62|338.82|341.65|338.85|341.84|339.04|341.62|338.82|0
1659475800000|2022-08-02 21:30:00|341.69|338.89|341.67|338.87|341.74|338.94|341.59|338.79|0
1659476100000|2022-08-02 21:35:00|341.65|338.85|341.67|338.87|341.84|339.04|341.63|338.83|0
1659476400000|2022-08-02 21:40:00|341.65|338.85|341.57|338.77|341.67|338.87|341.39|338.59|0
1659476700000|2022-08-02 21:45:00|341.61|338.81|341.55|338.75|341.76|338.96|341.55|338.75|0
1659477000000|2022-08-02 21:50:00|341.56|338.76|341.58|338.78|341.77|338.97|341.39|338.59|0
1659477300000|2022-08-02 21:55:00|341.62|338.82|341.44|338.64|341.74|338.94|341.38|338.58|0
1659477600000|2022-08-02 22:00:00|341.01|338.21|340.94|338.14|341.01|338.21|339.62|336.82|0
1659477900000|2022-08-02 22:05:00|340.8|338|339.35|336.55|341.07|338.27|339.09|336.29|0
1659478200000|2022-08-02 22:10:00|339.22|336.42|340.54|337.74|340.67|337.87|338.95|336.15|0
1659478500000|2022-08-02 22:15:00|340.4|337.6|340.27|337.47|340.54|337.74|339.87|337.07|0
1659478800000|2022-08-02 22:20:00|340.34|337.54|341.72|338.92|341.72|338.92|340|337.2|0
1659479100000|2022-08-02 22:25:00|341.86|339.06|341.19|338.39|341.86|339.06|340.66|337.86|0
1659479400000|2022-08-02 22:30:00|340.93|338.13|340.13|337.33|341.06|338.26|340|337.2|0
1659479700000|2022-08-02 22:35:00|340|337.2|339.07|336.27|340|337.2|338.55|335.75|0
1659480000000|2022-08-02 22:40:00|339.2|336.4|338.81|336.01|339.2|336.4|338.67|335.87|0
1659480300000|2022-08-02 22:45:00|338.67|335.87|339.33|336.53|339.73|336.93|338.54|335.74|0
1659480600000|2022-08-02 22:50:00|339.46|336.66|339.07|336.27|339.46|336.66|338.8|336|0
1659480900000|2022-08-02 22:55:00|338.93|336.13|340.32|337.52|340.52|337.72|338.93|336.13|0
1659481200000|2022-08-02 23:00:00|340.38|337.58|340.51|337.71|341.05|338.25|340.38|337.58|0
1659481500000|2022-08-02 23:05:00|340.38|337.58|339.98|337.18|340.78|337.98|339.98|337.18|0
1659481800000|2022-08-02 23:10:00|340.12|337.32|340.25|337.45|340.38|337.58|339.45|336.65|0
1659482100000|2022-08-02 23:15:00|340.11|337.31|339.85|337.05|340.64|337.84|339.85|337.05|0
1659482400000|2022-08-02 23:20:00|339.98|337.18|340.11|337.31|340.24|337.44|339.85|337.05|0
1659482700000|2022-08-02 23:25:00|339.98|337.18|339.45|336.65|340.05|337.25|339.45|336.65|0
1659483000000|2022-08-02 23:30:00|339.38|336.58|340.17|337.37|340.64|337.84|339.31|336.51|0
1659483300000|2022-08-02 23:35:00|340.24|337.44|341.82|339.02|342.22|339.42|339.97|337.17|0
1659483600000|2022-08-02 23:40:00|341.96|339.16|341.69|338.89|342.35|339.55|341.69|338.89|0
1659483900000|2022-08-02 23:45:00|341.82|339.02|342.35|339.55|342.48|339.68|341.69|338.89|0
1659484200000|2022-08-02 23:50:00|342.48|339.68|343.01|340.21|343.28|340.48|342.08|339.28|0
1659484500000|2022-08-02 23:55:00|343.15|340.35|343.14|340.34|343.54|340.74|342.88|340.08|0
1659484800000|2022-08-03 00:00:00|343.41|340.61|343.27|340.47|344.21|341.41|343.08|340.28|0
1659485100000|2022-08-03 00:05:00|343.54|340.74|342.15|339.35|343.54|340.74|341.15|338.35|0
1659485400000|2022-08-03 00:10:00|342.21|339.41|343.8|341|344.2|341.4|342.21|339.41|0
1659485700000|2022-08-03 00:15:00|343.67|340.87|342.6|339.8|344.2|341.4|342.21|339.41|0
1659486000000|2022-08-03 00:20:00|342.47|339.67|344.46|341.66|345.27|342.47|342.21|339.41|0
1659486300000|2022-08-03 00:25:00|344.33|341.53|345.53|342.73|345.93|343.13|344.33|341.53|0
1659486600000|2022-08-03 00:30:00|345.13|342.33|344.86|342.06|345.53|342.73|344.59|341.79|0
1659486900000|2022-08-03 00:35:00|344.93|342.13|344.39|341.59|345.26|342.46|343.86|341.06|0
1659487200000|2022-08-03 00:40:00|344.46|341.66|347.94|345.14|348.01|345.21|344.46|341.66|0
1659487500000|2022-08-03 00:45:00|347.53|344.73|347.2|344.4|347.94|345.14|346.99|344.19|0
1659487800000|2022-08-03 00:50:00|347.13|344.33|346.05|343.25|347.13|344.33|345.79|342.99|0
1659488100000|2022-08-03 00:55:00|346.19|343.39|345.12|342.32|346.53|343.73|344.98|342.18|0
1659488400000|2022-08-03 01:00:00|344.98|342.18|345.11|342.31|345.45|342.65|344.58|341.78|0
1659488700000|2022-08-03 01:05:00|344.98|342.18|343.91|341.11|345.18|342.38|343.91|341.11|0
1659489000000|2022-08-03 01:10:00|343.65|340.85|343.38|340.58|344.04|341.24|343.25|340.45|0
1659489300000|2022-08-03 01:15:00|343.24|340.44|342.18|339.38|343.24|340.44|341.52|338.72|0
1659489600000|2022-08-03 01:20:00|342.25|339.45|342.71|339.91|342.71|339.91|341.65|338.85|0
1659489900000|2022-08-03 01:25:00|342.84|340.04|342.71|339.91|343.37|340.57|342.31|339.51|0
1659490200000|2022-08-03 01:30:00|342.44|339.64|340.98|338.18|343.17|340.37|340.85|338.05|0
1659490500000|2022-08-03 01:35:00|340.92|338.12|342.24|339.44|342.57|339.77|340.85|338.05|0
1659490800000|2022-08-03 01:40:00|342.11|339.31|341.24|338.44|342.57|339.77|340.71|337.91|0
1659491100000|2022-08-03 01:45:00|341.11|338.31|341.64|338.84|342.17|339.37|340.58|337.78|0
1659491400000|2022-08-03 01:50:00|341.5|338.7|340.84|338.04|341.5|338.7|339.65|336.85|0
1659491700000|2022-08-03 01:55:00|340.97|338.17|340.84|338.04|341.1|338.3|340.51|337.71|0
1659492000000|2022-08-03 02:00:00|340.7|337.9|339.19|336.39|340.84|338.04|338.46|335.66|0
1659492300000|2022-08-03 02:05:00|339.05|336.25|339.64|336.84|339.64|336.84|338.72|335.92|0
1659492600000|2022-08-03 02:10:00|339.51|336.71|339.91|337.11|340.17|337.37|339.51|336.71|0
1659492900000|2022-08-03 02:15:00|340.04|337.24|340.56|337.76|340.57|337.77|339.9|337.1|0
1659493200000|2022-08-03 02:20:00|340.43|337.63|341.22|338.42|341.22|338.42|340.3|337.5|0
1659493500000|2022-08-03 02:25:00|341.03|338.23|341.22|338.42|341.62|338.82|340.83|338.03|0
1659493800000|2022-08-03 02:30:00|341.09|338.29|340.69|337.89|341.09|338.29|340.29|337.49|0
1659494100000|2022-08-03 02:35:00|340.82|338.02|340.42|337.62|340.95|338.15|340.42|337.62|0
1659494400000|2022-08-03 02:40:00|340.29|337.49|341.22|338.42|341.22|338.42|339.89|337.09|0
1659494700000|2022-08-03 02:45:00|341.15|338.35|341.08|338.28|341.74|338.94|340.69|337.89|0
1659495000000|2022-08-03 02:50:00|341.21|338.41|340.81|338.01|341.88|339.08|340.81|338.01|0
1659495300000|2022-08-03 02:55:00|340.68|337.88|340.02|337.22|340.68|337.88|339.62|336.82|0
1659495600000|2022-08-03 03:00:00|339.89|337.09|339.36|336.56|340.02|337.22|338.96|336.16|0
1659495900000|2022-08-03 03:05:00|339.49|336.69|339.75|336.95|340.02|337.22|339.22|336.42|0
1659496200000|2022-08-03 03:10:00|339.62|336.82|339.75|336.95|339.75|336.95|339.35|336.55|0
1659496500000|2022-08-03 03:15:00|339.62|336.82|340.14|337.34|340.27|337.47|338.96|336.16|0
1659496800000|2022-08-03 03:20:00|340.27|337.47|339.88|337.08|340.48|337.68|339.22|336.42|0
1659497100000|2022-08-03 03:25:00|339.74|336.94|340.01|337.21|340.01|337.21|339.08|336.28|0
1659497400000|2022-08-03 03:30:00|340.14|337.34|340.66|337.86|340.93|338.13|340.14|337.34|0
1659497700000|2022-08-03 03:35:00|340.6|337.8|340.27|337.47|340.66|337.86|340|337.2|0
1659498000000|2022-08-03 03:40:00|340.2|337.4|340.13|337.33|340.53|337.73|339.8|337|0
1659498300000|2022-08-03 03:45:00|340.07|337.27|339.47|336.67|340.13|337.33|339.21|336.41|0
1659498600000|2022-08-03 03:50:00|339.41|336.61|340.13|337.33|340.13|337.33|339.2|336.4|0
1659498900000|2022-08-03 03:55:00|340.26|337.46|339.93|337.13|340.39|337.59|339.6|336.8|0
1659499200000|2022-08-03 04:00:00|339.99|337.19|338.93|336.13|340.39|337.59|338.93|336.13|0
1659499500000|2022-08-03 04:05:00|339.07|336.27|337.88|335.08|339.46|336.66|337.22|334.42|0
1659499800000|2022-08-03 04:10:00|337.95|335.15|338.67|335.87|338.87|336.07|337.68|334.88|0
1659500100000|2022-08-03 04:15:00|338.74|335.94|338.21|335.41|339.06|336.26|338.14|335.34|0
1659500400000|2022-08-03 04:20:00|338.14|335.34|338.4|335.6|338.4|335.6|337.87|335.07|0
1659500700000|2022-08-03 04:25:00|338.34|335.54|338.4|335.6|338.79|335.99|338.27|335.47|0
1659501000000|2022-08-03 04:30:00|338.26|335.46|338.66|335.86|339.05|336.25|338.26|335.46|0
1659501300000|2022-08-03 04:35:00|338.59|335.79|338.52|335.72|339.05|336.25|338.52|335.72|0
1659501600000|2022-08-03 04:40:00|338.59|335.79|338.39|335.59|338.79|335.99|338.39|335.59|0
1659501900000|2022-08-03 04:45:00|338.26|335.46|337.99|335.19|338.39|335.59|337.54|334.74|0
1659502200000|2022-08-03 04:50:00|337.86|335.06|338.65|335.85|339.31|336.51|337.86|335.06|0
1659502500000|2022-08-03 04:55:00|338.78|335.98|339.44|336.64|339.7|336.9|338.65|335.85|0
1659502800000|2022-08-03 05:00:00|339.31|336.51|339.04|336.24|339.31|336.51|338.52|335.72|0
1659503100000|2022-08-03 05:05:00|339.17|336.37|338.78|335.98|339.44|336.64|338.38|335.58|0
1659503400000|2022-08-03 05:10:00|338.84|336.04|337.85|335.05|339.04|336.24|337.85|335.05|0
1659503700000|2022-08-03 05:15:00|337.59|334.79|338.24|335.44|338.25|335.45|337.59|334.79|0
1659504000000|2022-08-03 05:20:00|338.38|335.58|337.32|334.52|338.38|335.58|337.32|334.52|0
1659504300000|2022-08-03 05:25:00|337.06|334.26|337.45|334.65|337.45|334.65|336.27|333.47|0
1659504600000|2022-08-03 05:30:00|337.52|334.72|336.4|333.6|337.52|334.72|336.27|333.47|0
1659504900000|2022-08-03 05:35:00|336.53|333.73|336.53|333.73|337.18|334.38|336.33|333.53|0
1659505200000|2022-08-03 05:40:00|336.46|333.66|336.92|334.12|336.92|334.12|336.26|333.46|0
1659505500000|2022-08-03 05:45:00|337.05|334.25|337.44|334.64|337.7|334.9|336.79|333.99|0
1659505800000|2022-08-03 05:50:00|337.31|334.51|337.24|334.44|337.44|334.64|336.78|333.98|0
1659506100000|2022-08-03 05:55:00|337.31|334.51|337.44|334.64|337.57|334.77|336.91|334.11|0
1659506400000|2022-08-03 06:00:00|337.31|334.51|337.3|334.5|337.7|334.9|336.39|333.59|0
1659506700000|2022-08-03 06:05:00|337.44|334.64|336.32|333.52|337.57|334.77|335.66|332.86|0
1659507000000|2022-08-03 06:10:00|336.25|333.45|336.51|333.71|336.64|333.84|335.99|333.19|0
1659507300000|2022-08-03 06:15:00|336.45|333.65|336.64|333.84|336.77|333.97|335.99|333.19|0
1659507600000|2022-08-03 06:20:00|336.77|333.97|337.43|334.63|337.63|334.83|336.64|333.84|0
1659507900000|2022-08-03 06:25:00|337.3|334.5|337.42|334.62|337.69|334.89|336.77|333.97|0
1659508200000|2022-08-03 06:30:00|337.29|334.49|337.82|335.02|338.08|335.28|337.23|334.43|0
1659508500000|2022-08-03 06:35:00|337.89|335.09|337.68|334.88|338.08|335.28|337.03|334.23|0
1659508800000|2022-08-03 06:40:00|337.55|334.75|338.47|335.67|338.6|335.8|337.42|334.62|0
1659509100000|2022-08-03 06:45:00|338.34|335.54|338.45|335.65|340.15|337.35|337.94|335.14|0
1659509400000|2022-08-03 06:50:00|338.32|335.52|337.79|334.99|338.45|335.65|337.66|334.86|0
1659509700000|2022-08-03 06:55:00|337.66|334.86|337.73|334.93|337.92|335.12|337.4|334.6|0
1659510000000|2022-08-03 07:00:00|337.79|334.99|341.49|338.69|342.02|339.22|337.79|334.99|0
1659510300000|2022-08-03 07:05:00|341.16|338.76|339.7|337.3|341.69|339.29|339.37|336.97|0
1659510600000|2022-08-03 07:10:00|339.57|337.17|341.09|338.69|341.55|339.15|338.77|336.37|0
1659510900000|2022-08-03 07:15:00|341.29|338.89|338.57|336.17|341.95|339.55|338.37|335.97|0
1659511200000|2022-08-03 07:20:00|338.64|336.24|337.78|335.38|338.77|336.37|337.05|334.65|0
1659511500000|2022-08-03 07:25:00|337.98|335.58|337.58|335.18|338.44|336.04|337.05|334.65|0
1659511800000|2022-08-03 07:30:00|337.65|335.25|338.63|336.23|338.76|336.36|337.05|334.65|0
1659512100000|2022-08-03 07:35:00|338.7|336.3|338.7|336.3|339.03|336.63|337.97|335.57|0
1659512400000|2022-08-03 07:40:00|338.57|336.17|339.82|337.42|340.08|337.68|338.5|336.1|0
1659512700000|2022-08-03 07:45:00|340.08|337.68|341.41|339.01|341.61|339.21|339.89|337.49|0
1659513000000|2022-08-03 07:50:00|341.54|339.14|340.21|337.81|341.54|339.14|340.15|337.75|0
1659513300000|2022-08-03 07:55:00|340.41|338.01|340.47|338.07|341.4|339|339.94|337.54|0
1659513600000|2022-08-03 08:00:00|340.34|337.94|340.47|338.07|340.74|338.34|339.28|336.88|0
1659513900000|2022-08-03 08:05:00|340.41|338.01|341.93|339.53|342.33|339.93|340.34|337.94|0
1659514200000|2022-08-03 08:10:00|342|339.6|341.66|339.26|342.79|340.39|341.26|338.86|0
1659514500000|2022-08-03 08:15:00|341.53|339.13|341.13|338.73|341.53|339.13|340.86|338.46|0
1659514800000|2022-08-03 08:20:00|340.99|338.59|339.14|336.74|341.13|338.73|339.01|336.61|0
1659515100000|2022-08-03 08:25:00|339.01|336.61|338.94|336.54|339.27|336.87|338.48|336.08|0
1659515400000|2022-08-03 08:30:00|338.87|336.47|337.68|335.28|338.87|336.47|337.42|335.02|0
1659515700000|2022-08-03 08:35:00|337.62|335.22|338.28|335.88|338.6|336.2|337.62|335.22|0
1659516000000|2022-08-03 08:40:00|338.21|335.81|337.75|335.35|338.73|336.33|337.75|335.35|0
1659516300000|2022-08-03 08:45:00|337.55|335.15|337.94|335.54|338.2|335.8|337.55|335.15|0
1659516600000|2022-08-03 08:50:00|337.88|335.48|337.15|334.75|338.4|336|337.02|334.62|0
1659516900000|2022-08-03 08:55:00|337.22|334.82|337.94|335.54|337.94|335.54|336.75|334.35|0
1659517200000|2022-08-03 09:00:00|337.8|335.4|337.54|335.14|338.4|336|337.27|334.87|0
1659517500000|2022-08-03 09:05:00|337.47|335.07|336.88|334.48|337.87|335.47|336.75|334.35|0
1659517800000|2022-08-03 09:10:00|337.01|334.61|334.38|331.98|337.08|334.68|334.12|331.72|0
1659518100000|2022-08-03 09:15:00|334.25|331.85|332.68|330.28|334.77|332.37|332.29|329.89|0
1659518400000|2022-08-03 09:20:00|333.67|331.27|332.37|329.97|333.93|331.53|331.98|329.58|0
1659518700000|2022-08-03 09:25:00|332.24|329.84|332.76|330.36|333.15|330.75|332.23|329.83|0
1659519000000|2022-08-03 09:30:00|332.69|330.29|331.97|329.57|333.15|330.75|331.97|329.57|0
1659519300000|2022-08-03 09:35:00|331.84|329.44|332.36|329.96|332.49|330.09|331.71|329.31|0
1659519600000|2022-08-03 09:40:00|332.1|329.7|333.14|330.74|333.4|331|332.1|329.7|0
1659519900000|2022-08-03 09:45:00|333.21|330.81|333.79|331.39|334.06|331.66|333.14|330.74|0
1659520200000|2022-08-03 09:50:00|333.86|331.46|333.66|331.26|333.92|331.52|333.14|330.74|0
1659520500000|2022-08-03 09:55:00|333.73|331.33|333.92|331.52|334.05|331.65|333.66|331.26|0
1659520800000|2022-08-03 10:00:00|333.99|331.59|333.34|330.94|334.18|331.78|333.27|330.87|0
1659521100000|2022-08-03 10:05:00|333.27|330.87|333.13|330.73|333.6|331.2|332.74|330.34|0
1659521400000|2022-08-03 10:10:00|333.2|330.8|331.89|329.49|333.2|330.8|331.56|329.16|0
1659521700000|2022-08-03 10:15:00|331.96|329.56|333.72|331.32|333.92|331.52|331.82|329.42|0
1659522000000|2022-08-03 10:20:00|333.65|331.25|334.18|331.78|334.31|331.91|333.52|331.12|0
1659522300000|2022-08-03 10:25:00|334.04|331.64|333.78|331.38|334.31|331.91|333.52|331.12|0
1659522600000|2022-08-03 10:30:00|333.85|331.45|333.58|331.18|333.98|331.58|333.26|330.86|0
1659522900000|2022-08-03 10:35:00|333.52|331.12|333.65|331.25|334.11|331.71|332.99|330.59|0
1659523200000|2022-08-03 10:40:00|333.78|331.38|334.56|332.16|334.76|332.36|333.51|331.11|0
1659523500000|2022-08-03 10:45:00|334.43|332.03|333.9|331.5|334.69|332.29|333.64|331.24|0
1659523800000|2022-08-03 10:50:00|333.84|331.44|333.77|331.37|334.56|332.16|333.64|331.24|0
1659524100000|2022-08-03 10:55:00|333.9|331.5|333.37|330.97|334.43|332.03|333.25|330.85|0
1659524400000|2022-08-03 11:00:00|333.51|331.11|332.2|329.8|334.16|331.76|332.13|329.73|0
1659524700000|2022-08-03 11:05:00|332.33|329.93|330.76|328.36|332.33|329.93|330.76|328.36|0
1659525000000|2022-08-03 11:10:00|330.83|328.43|330.76|328.36|331.28|328.88|330.5|328.1|0
1659525300000|2022-08-03 11:15:00|330.69|328.29|331.01|328.61|331.15|328.75|330.5|328.1|0
1659525600000|2022-08-03 11:20:00|331.08|328.68|331.4|329|331.8|329.4|331.01|328.61|0
1659525900000|2022-08-03 11:25:00|331.34|328.94|330.1|327.7|331.66|329.26|329.97|327.57|0
1659526200000|2022-08-03 11:30:00|330.23|327.83|331.92|329.52|332.18|329.78|329.84|327.44|0
1659526500000|2022-08-03 11:35:00|332.05|329.65|332.83|330.43|333.1|330.7|331.66|329.26|0
1659526800000|2022-08-03 11:40:00|332.97|330.57|332.7|330.3|333.49|331.09|332.57|330.17|0
1659527100000|2022-08-03 11:45:00|332.57|330.17|332.05|329.65|333.22|330.82|331.92|329.52|0
1659527400000|2022-08-03 11:50:00|331.92|329.52|330.94|328.54|332.05|329.65|330.94|328.54|0
1659527700000|2022-08-03 11:55:00|330.87|328.47|331.07|328.67|331.39|328.99|330.74|328.34|0
1659528000000|2022-08-03 12:00:00|331.13|328.73|330.41|328.01|331.39|328.99|330.34|327.94|0
1659528300000|2022-08-03 12:05:00|330.47|328.07|331.52|329.12|332.3|329.9|330.47|328.07|0
1659528600000|2022-08-03 12:10:00|331.65|329.25|328.65|326.25|331.65|329.25|328.65|326.25|0
1659528900000|2022-08-03 12:15:00|328.39|325.99|328|325.6|328.78|326.38|328|325.6|0
1659529200000|2022-08-03 12:20:00|327.87|325.47|329.27|326.87|329.4|327|327.1|324.7|0
1659529500000|2022-08-03 12:25:00|329.4|327|328.75|326.35|329.4|327|328.36|325.96|0
1659529800000|2022-08-03 12:30:00|328.62|326.22|328.1|325.7|328.88|326.48|327.71|325.31|0
1659530100000|2022-08-03 12:35:00|328.04|325.64|329.13|326.73|329.13|326.73|327.58|325.18|0
1659530400000|2022-08-03 12:40:00|329.07|326.67|328.1|325.7|329.07|326.67|327.97|325.57|0
1659530700000|2022-08-03 12:45:00|327.97|325.57|327.7|325.3|328.61|326.21|327.19|324.79|0
1659531000000|2022-08-03 12:50:00|327.83|325.43|327.38|324.98|328.22|325.82|327.31|324.91|0
1659531300000|2022-08-03 12:55:00|327.44|325.04|328.09|325.69|328.09|325.69|326.28|323.88|0
1659531600000|2022-08-03 13:00:00|327.9|325.5|327.96|325.56|328.35|325.95|327.7|325.3|0
1659531900000|2022-08-03 13:05:00|328.02|325.62|329.12|326.72|329.64|327.24|327.7|325.3|0
1659532200000|2022-08-03 13:10:00|328.99|326.59|328.21|325.81|328.99|326.59|327.82|325.42|0
1659532500000|2022-08-03 13:15:00|328.08|325.68|329.64|327.24|329.71|327.31|328.08|325.68|0
1659532800000|2022-08-03 13:20:00|329.51|327.11|329.5|327.1|329.77|327.37|328.99|326.59|0
1659533100000|2022-08-03 13:25:00|329.25|326.85|329.89|327.49|330.02|327.62|328.98|326.58|0
1659533400000|2022-08-03 13:30:00|329.5|327.1|328.98|326.58|331.19|328.79|326.39|323.99|0
1659533700000|2022-08-03 13:35:00|328.59|326.19|324.2|321.8|328.59|326.19|322.67|320.27|0
1659534000000|2022-08-03 13:40:00|323.95|321.55|326.23|323.83|326.56|324.16|323.56|321.16|0
1659534300000|2022-08-03 13:45:00|325.91|323.51|324.81|322.41|329.08|326.68|324.55|322.15|0
1659534600000|2022-08-03 13:50:00|324.17|321.77|323.65|321.25|325.97|323.57|323.39|320.99|0
1659534900000|2022-08-03 13:55:00|323.52|321.12|322.69|320.29|324.16|321.76|322.37|319.97|0
1659535200000|2022-08-03 14:00:00|324.1|321.7|320.7|318.3|326.61|324.21|320.32|317.92|0
1659535500000|2022-08-03 14:05:00|320.44|318.04|319.81|317.41|320.44|318.04|318.53|316.13|0
1659535800000|2022-08-03 14:10:00|319.42|317.02|319.33|316.93|319.97|317.57|317.81|315.41|0
1659536100000|2022-08-03 14:15:00|318.95|316.55|325.62|323.22|326.52|324.12|318.44|316.04|0
1659536400000|2022-08-03 14:20:00|325.74|323.34|325.36|322.96|326.39|323.99|324.84|322.44|0
1659536700000|2022-08-03 14:25:00|325.1|322.7|321.75|319.35|325.61|323.21|320.99|318.59|0
1659537000000|2022-08-03 14:30:00|321.88|319.48|325.35|322.95|326.13|323.73|320.86|318.46|0
1659537300000|2022-08-03 14:35:00|325.09|322.69|326.38|323.98|329.24|326.84|324.96|322.56|0
1659537600000|2022-08-03 14:40:00|326.25|323.85|325.03|322.63|328.66|326.26|324.65|322.25|0
1659537900000|2022-08-03 14:45:00|325.42|323.02|321.82|319.42|325.42|323.02|321.31|318.91|0
1659538200000|2022-08-03 14:50:00|321.69|319.29|323.36|320.96|323.61|321.21|321.31|318.91|0
1659538500000|2022-08-03 14:55:00|322.97|320.57|321.94|319.54|323.1|320.7|321.43|319.03|0
1659538800000|2022-08-03 15:00:00|321.43|319.03|321.68|319.28|322.84|320.44|319.77|317.37|0
1659539100000|2022-08-03 15:05:00|321.62|319.22|319.51|317.11|321.75|319.35|319.51|317.11|0
1659539400000|2022-08-03 15:10:00|319.38|316.98|317.85|315.45|320.15|317.75|316.46|314.06|0
1659539700000|2022-08-03 15:15:00|317.98|315.58|320.01|317.61|320.14|317.74|316.78|314.38|0
1659540000000|2022-08-03 15:20:00|319.89|317.49|318.23|315.83|320.01|317.61|317.72|315.32|0
1659540300000|2022-08-03 15:25:00|318.1|315.7|317.4|315|318.36|315.96|315.95|313.55|0
1659540600000|2022-08-03 15:30:00|317.47|315.07|316.96|314.56|319.08|316.68|316.45|314.05|0
1659540900000|2022-08-03 15:35:00|316.83|314.43|314.3|311.9|316.83|314.43|314.17|311.77|0
1659541200000|2022-08-03 15:40:00|314.17|311.77|313.79|311.39|314.3|311.9|312.91|310.51|0
1659541500000|2022-08-03 15:45:00|313.67|311.27|313.79|311.39|314.04|311.64|312.28|309.88|0
1659541800000|2022-08-03 15:50:00|313.54|311.14|313.91|311.51|315.94|313.54|313.54|311.14|0
1659542100000|2022-08-03 15:55:00|314.04|311.64|312.02|309.62|314.04|311.64|311.65|309.25|0
1659542400000|2022-08-03 16:00:00|312.28|309.88|312.15|309.75|313.28|310.88|311.9|309.5|0
1659542700000|2022-08-03 16:05:00|312.02|309.62|313.4|311|313.66|311.26|311.52|309.12|0
1659543000000|2022-08-03 16:10:00|313.66|311.26|313.65|311.25|314.92|312.52|313.02|310.62|0
1659543300000|2022-08-03 16:15:00|313.78|311.38|313.65|311.25|315.55|313.15|313.65|311.25|0
1659543600000|2022-08-03 16:20:00|313.78|311.38|311.64|309.24|313.78|311.38|311.39|308.99|0
1659543900000|2022-08-03 16:25:00|311.76|309.36|313.02|310.62|313.14|310.74|311.51|309.11|0
1659544200000|2022-08-03 16:30:00|312.89|310.49|309.63|307.23|313.02|310.62|309.63|307.23|0
1659544500000|2022-08-03 16:35:00|309.75|307.35|309.25|306.85|310.13|307.73|308.26|305.86|0
1659544800000|2022-08-03 16:40:00|309.38|306.98|308.93|306.53|310.43|308.03|308.06|305.66|0
1659545100000|2022-08-03 16:45:00|309.06|306.66|306.45|304.05|309.18|306.78|306.45|304.05|0
1659545400000|2022-08-03 16:50:00|306.58|304.18|307.32|304.92|307.44|305.04|306.08|303.68|0
1659545700000|2022-08-03 16:55:00|307.19|304.79|307.69|305.29|307.81|305.41|306.45|304.05|0
1659546000000|2022-08-03 17:00:00|307.44|305.04|305.46|303.06|307.56|305.16|305.46|303.06|0
1659546300000|2022-08-03 17:05:00|305.58|303.18|306.07|303.67|306.69|304.29|305.34|302.94|0
1659546600000|2022-08-03 17:10:00|305.83|303.43|307|304.6|307.43|305.03|305.83|303.43|0
1659546900000|2022-08-03 17:15:00|306.94|304.54|307.8|305.4|307.8|305.4|306.56|304.16|0
1659547200000|2022-08-03 17:20:00|307.92|305.52|307.55|305.15|309.29|306.89|307.06|304.66|0
1659547500000|2022-08-03 17:25:00|307.43|305.03|306.19|303.79|307.8|305.4|305.82|303.42|0
1659547800000|2022-08-03 17:30:00|306.06|303.66|305.57|303.17|306.68|304.28|305.45|303.05|0
1659548100000|2022-08-03 17:35:00|305.82|303.42|307.3|304.9|307.79|305.39|305.63|303.23|0
1659548400000|2022-08-03 17:40:00|307.42|305.02|306.68|304.28|308.54|306.14|306.43|304.03|0
1659548700000|2022-08-03 17:45:00|306.8|304.4|306.24|303.84|308.29|305.89|306.24|303.84|0
1659549000000|2022-08-03 17:50:00|306.18|303.78|305.31|302.91|306.43|304.03|305.19|302.79|0
1659549300000|2022-08-03 17:55:00|305.44|303.04|306.3|303.9|307.29|304.89|305.31|302.91|0
1659549600000|2022-08-03 18:00:00|306.42|304.02|306.05|303.65|307.78|305.38|305.56|303.16|0
1659549900000|2022-08-03 18:05:00|305.93|303.53|305.8|303.4|306.67|304.27|305.43|303.03|0
1659550200000|2022-08-03 18:10:00|305.68|303.28|305.18|302.78|306.42|304.02|304.69|302.29|0
1659550500000|2022-08-03 18:15:00|305.25|302.85|303.95|301.55|305.68|303.28|303.95|301.55|0
1659550800000|2022-08-03 18:20:00|304.07|301.67|303.58|301.18|304.2|301.8|303.09|300.69|0
1659551100000|2022-08-03 18:25:00|303.46|301.06|304.56|302.16|304.81|302.41|303.21|300.81|0
1659551400000|2022-08-03 18:30:00|304.44|302.04|304.56|302.16|305.05|302.65|303.58|301.18|0
1659551700000|2022-08-03 18:35:00|304.68|302.28|305.42|303.02|305.42|303.02|303.82|301.42|0
1659552000000|2022-08-03 18:40:00|305.29|302.89|305.91|303.51|307.27|304.87|304.68|302.28|0
1659552300000|2022-08-03 18:45:00|305.79|303.39|304.8|302.4|306.9|304.5|304.43|302.03|0
1659552600000|2022-08-03 18:50:00|305.17|302.77|304.3|301.9|305.78|303.38|303.94|301.54|0
1659552900000|2022-08-03 18:55:00|304.18|301.78|304.92|302.52|305.23|302.83|303.69|301.29|0
1659553200000|2022-08-03 19:00:00|305.16|302.76|303.44|301.04|305.9|303.5|303.07|300.67|0
1659553500000|2022-08-03 19:05:00|303.07|300.67|304.3|301.9|304.42|302.02|302.46|300.06|0
1659553800000|2022-08-03 19:10:00|304.42|302.02|304.91|302.51|305.9|303.5|304.17|301.77|0
1659554100000|2022-08-03 19:15:00|305.16|302.76|304.78|302.38|306.14|303.74|304.29|301.89|0
1659554400000|2022-08-03 19:20:00|304.66|302.26|304.78|302.38|305.28|302.88|304.17|301.77|0
1659554700000|2022-08-03 19:25:00|305.03|302.63|305.03|302.63|305.77|303.37|304.78|302.38|0
1659555000000|2022-08-03 19:30:00|305.15|302.75|303.79|301.39|305.4|303|303.79|301.39|0
1659555300000|2022-08-03 19:35:00|303.67|301.27|303.55|301.15|304.16|301.76|302.94|300.54|0
1659555600000|2022-08-03 19:40:00|303.42|301.02|301.22|298.82|304.04|301.64|300.98|298.58|0
1659555900000|2022-08-03 19:45:00|301.71|299.31|302.36|299.96|304.39|301.99|301.14|298.74|0
1659556200000|2022-08-03 19:50:00|302.24|299.84|302.12|299.72|302.61|300.21|300.77|298.37|0
1659556500000|2022-08-03 19:55:00|302.24|299.84|307.05|304.65|307.42|305.02|302.24|299.84|0
1659556800000|2022-08-03 20:00:00|306.3|303.9|307.79|305.39|308.41|306.01|306.3|303.9|0
1659557100000|2022-08-03 20:05:00|307.91|305.51|308.35|305.95|308.54|306.14|306.91|304.51|0
1659557400000|2022-08-03 20:10:00|308.23|305.83|307.85|305.45|308.23|305.83|307.48|305.08|0
1659557700000|2022-08-03 20:15:00|308.05|305.25|308.42|305.62|308.42|305.62|308.05|305.25|0
1659558000000|2022-08-03 20:20:00|308.55|305.75|309.42|306.62|309.42|306.62|308.55|305.75|0
1659558300000|2022-08-03 20:25:00|309.29|306.49|308.92|306.12|309.54|306.74|308.92|306.12|0
1659558600000|2022-08-03 20:30:00|308.54|305.74|308.79|305.99|308.98|306.18|308.17|305.37|0
1659558900000|2022-08-03 20:35:00|308.66|305.86|308.29|305.49|308.79|305.99|308.04|305.24|0
1659559200000|2022-08-03 20:40:00|308.23|305.43|307.79|304.99|308.29|305.49|307.67|304.87|0
1659559500000|2022-08-03 20:45:00|307.91|305.11|308.16|305.36|308.29|305.49|307.91|305.11|0
1659559800000|2022-08-03 20:50:00|308.04|305.24|308.28|305.48|308.28|305.48|307.91|305.11|0
1659560100000|2022-08-03 20:55:00|308.35|305.55|308.59|305.79|308.78|305.98|308.28|305.48|0
1659560400000|2022-08-03 21:00:00|308.51|305.71|308.27|305.47|308.51|305.71|308.24|305.44|0
1659560700000|2022-08-03 21:05:00|308.25|305.45|308.54|305.74|308.54|305.74|308.25|305.45|0
1659561000000|2022-08-03 21:10:00|308.52|305.72|308.56|305.76|308.6|305.8|308.47|305.67|0
1659561300000|2022-08-03 21:15:00|308.58|305.78|308.69|305.89|308.76|305.96|308.49|305.69|0
1659561600000|2022-08-03 21:20:00|308.68|305.88|308.41|305.61|308.79|305.99|308.41|305.61|0
1659561900000|2022-08-03 21:25:00|308.37|305.57|308.26|305.46|308.46|305.66|308.21|305.41|0
1659562200000|2022-08-03 21:30:00|308.28|305.48|308.28|305.48|308.28|305.48|308.17|305.37|0
1659562500000|2022-08-03 21:35:00|308.24|305.44|308.26|305.46|308.26|305.46|308.22|305.42|0
1659562800000|2022-08-03 21:40:00|308.28|305.48|308.2|305.4|308.33|305.53|308.18|305.38|0
1659563100000|2022-08-03 21:45:00|308.18|305.38|308.33|305.53|308.33|305.53|308.17|305.37|0
1659563400000|2022-08-03 21:50:00|308.49|305.69|308.49|305.69|308.65|305.85|308.44|305.64|0
1659563700000|2022-08-03 21:55:00|308.33|305.53|308.41|305.61|308.49|305.69|308.16|305.36|0
1659564000000|2022-08-03 22:00:00|308.57|305.77|309.75|306.95|310|307.2|308.57|305.77|0
1659564300000|2022-08-03 22:05:00|309.62|306.82|309.12|306.32|309.69|306.89|309.12|306.32|0
1659564600000|2022-08-03 22:10:00|309.06|306.26|308.75|305.95|309.5|306.7|308.62|305.82|0
1659564900000|2022-08-03 22:15:00|308.62|305.82|308.62|305.82|308.87|306.07|308.37|305.57|0
1659565200000|2022-08-03 22:20:00|308.49|305.69|308.24|305.44|308.62|305.82|308.12|305.32|0
1659565500000|2022-08-03 22:25:00|308.31|305.51|308.37|305.57|308.49|305.69|308.12|305.32|0
1659565800000|2022-08-03 22:30:00|308.31|305.51|308.99|306.19|309.05|306.25|308.12|305.32|0
1659566100000|2022-08-03 22:35:00|309.11|306.31|309.48|306.68|309.61|306.81|308.61|305.81|0
1659566400000|2022-08-03 22:40:00|309.23|306.43|309.36|306.56|309.73|306.93|308.98|306.18|0
1659566700000|2022-08-03 22:45:00|309.23|306.43|308.11|305.31|309.36|306.56|307.98|305.18|0
1659567000000|2022-08-03 22:50:00|307.98|305.18|308.48|305.68|308.73|305.93|307.86|305.06|0
1659567300000|2022-08-03 22:55:00|308.42|305.62|308.1|305.3|308.42|305.62|307.86|305.06|0
1659567600000|2022-08-03 23:00:00|308.17|305.37|308.35|305.55|309.1|306.3|308.17|305.37|0
1659567900000|2022-08-03 23:05:00|308.42|305.62|308.54|305.74|308.97|306.17|308.42|305.62|0
1659568200000|2022-08-03 23:10:00|308.66|305.86|308.66|305.86|308.97|306.17|308.35|305.55|0
1659568500000|2022-08-03 23:15:00|308.72|305.92|308.66|305.86|308.97|306.17|308.66|305.86|0
1659568800000|2022-08-03 23:20:00|308.72|305.92|308.59|305.79|308.97|306.17|308.59|305.79|0
1659569100000|2022-08-03 23:25:00|308.66|305.86|308.47|305.67|308.72|305.92|308.09|305.29|0
1659569400000|2022-08-03 23:30:00|308.59|305.79|308.84|306.04|308.84|306.04|308.34|305.54|0
1659569700000|2022-08-03 23:35:00|308.78|305.98|309.08|306.28|309.21|306.41|308.46|305.66|0
1659570000000|2022-08-03 23:40:00|309.21|306.41|308.83|306.03|309.21|306.41|308.71|305.91|0
1659570300000|2022-08-03 23:45:00|308.9|306.1|308.65|305.85|309.33|306.53|308.58|305.78|0
1659570600000|2022-08-03 23:50:00|308.58|305.78|308.7|305.9|309.08|306.28|308.58|305.78|0
1659570900000|2022-08-03 23:55:00|308.83|306.03|309.57|306.77|309.57|306.77|308.58|305.78|0
1659571200000|2022-08-04 00:00:00|309.82|307.02|310.2|307.4|310.57|307.77|309.82|307.02|0
1659571500000|2022-08-04 00:05:00|310.07|307.27|309.7|306.9|310.32|307.52|309.7|306.9|0
1659571800000|2022-08-04 00:10:00|309.57|306.77|309.19|306.39|309.82|307.02|308.89|306.09|0
1659572100000|2022-08-04 00:15:00|309.07|306.27|308.44|305.64|309.19|306.39|308.32|305.52|0
1659572400000|2022-08-04 00:20:00|308.38|305.58|307.88|305.08|308.38|305.58|307.08|304.28|0
1659572700000|2022-08-04 00:25:00|307.82|305.02|306.95|304.15|307.94|305.14|306.7|303.9|0
1659573000000|2022-08-04 00:30:00|307.01|304.21|306.82|304.02|307.07|304.27|305.96|303.16|0
1659573300000|2022-08-04 00:35:00|306.89|304.09|307.44|304.64|307.69|304.89|306.7|303.9|0
1659573600000|2022-08-04 00:40:00|307.56|304.76|307.31|304.51|307.56|304.76|306.2|303.4|0
1659573900000|2022-08-04 00:45:00|307.38|304.58|306.82|304.02|307.56|304.76|306.69|303.89|0
1659574200000|2022-08-04 00:50:00|306.76|303.96|306.69|303.89|307.06|304.26|306.57|303.77|0
1659574500000|2022-08-04 00:55:00|306.51|303.71|305.94|303.14|306.51|303.71|305.82|303.02|0
1659574800000|2022-08-04 01:00:00|306.07|303.27|306.93|304.13|307.06|304.26|305.94|303.14|0
1659575100000|2022-08-04 01:05:00|307.06|304.26|306.56|303.76|307.18|304.38|306.31|303.51|0
1659575400000|2022-08-04 01:10:00|306.62|303.82|310.64|307.84|310.77|307.97|306.56|303.76|0
1659575700000|2022-08-04 01:15:00|310.39|307.59|311.73|308.93|313.2|310.4|310.39|307.59|0
1659576000000|2022-08-04 01:20:00|311.67|308.87|311.6|308.8|311.85|309.05|310.86|308.06|0
1659576300000|2022-08-04 01:25:00|311.54|308.74|311.35|308.55|311.73|308.93|311.04|308.24|0
1659576600000|2022-08-04 01:30:00|311.23|308.43|310.85|308.05|311.85|309.05|310.6|307.8|0
1659576900000|2022-08-04 01:35:00|310.73|307.93|310.35|307.55|311.1|308.3|310.23|307.43|0
1659577200000|2022-08-04 01:40:00|310.23|307.43|310.97|308.17|311.1|308.3|310.22|307.42|0
1659577500000|2022-08-04 01:45:00|310.85|308.05|311.47|308.67|311.59|308.79|310.6|307.8|0
1659577800000|2022-08-04 01:50:00|311.59|308.79|311.96|309.16|311.97|309.17|311.59|308.79|0
1659578100000|2022-08-04 01:55:00|311.84|309.04|311.96|309.16|312.09|309.29|311.59|308.79|0
1659578400000|2022-08-04 02:00:00|311.9|309.1|311.34|308.54|312.09|309.29|311.21|308.41|0
1659578700000|2022-08-04 02:05:00|311.28|308.48|311.46|308.66|311.58|308.78|311.21|308.41|0
1659579000000|2022-08-04 02:10:00|311.52|308.72|312.58|309.78|312.83|310.03|311.52|308.72|0
1659579300000|2022-08-04 02:15:00|312.46|309.66|312.58|309.78|312.96|310.16|312.39|309.59|0
1659579600000|2022-08-04 02:20:00|312.45|309.65|313.08|310.28|313.2|310.4|312.45|309.65|0
1659579900000|2022-08-04 02:25:00|313.02|310.22|313.45|310.65|313.83|311.03|313.02|310.22|0
1659580200000|2022-08-04 02:30:00|313.33|310.53|313.57|310.77|313.95|311.15|313.2|310.4|0
1659580500000|2022-08-04 02:35:00|313.7|310.9|314.32|311.52|314.58|311.78|313.45|310.65|0
1659580800000|2022-08-04 02:40:00|314.39|311.59|313.95|311.15|314.58|311.78|313.95|311.15|0
1659581100000|2022-08-04 02:45:00|314.01|311.21|313.32|310.52|314.07|311.27|313.32|310.52|0
1659581400000|2022-08-04 02:50:00|313.44|310.64|313.57|310.77|313.69|310.89|313.32|310.52|0
1659581700000|2022-08-04 02:55:00|313.63|310.83|312.56|309.76|313.82|311.02|312.44|309.64|0
1659582000000|2022-08-04 03:00:00|312.44|309.64|313.18|310.38|313.31|310.51|312.44|309.64|0
1659582300000|2022-08-04 03:05:00|313.31|310.51|312.56|309.76|313.31|310.51|312.56|309.76|0
1659582600000|2022-08-04 03:10:00|312.43|309.63|312.68|309.88|313.06|310.26|312.43|309.63|0
1659582900000|2022-08-04 03:15:00|312.8|310|312.55|309.75|312.8|310|312.43|309.63|0
1659583200000|2022-08-04 03:20:00|312.68|309.88|312.68|309.88|312.68|309.88|312.43|309.63|0
1659583500000|2022-08-04 03:25:00|312.67|309.87|313.49|310.69|313.55|310.75|312.67|309.87|0
1659583800000|2022-08-04 03:30:00|313.42|310.62|313.42|310.62|314.18|311.38|313.17|310.37|0
1659584100000|2022-08-04 03:35:00|313.49|310.69|313.55|310.75|313.92|311.12|313.42|310.62|0
1659584400000|2022-08-04 03:40:00|313.67|310.87|314.42|311.62|314.42|311.62|313.42|310.62|0
1659584700000|2022-08-04 03:45:00|314.55|311.75|315.3|312.5|315.3|312.5|314.55|311.75|0
1659585000000|2022-08-04 03:50:00|315.24|312.44|314.54|311.74|315.3|312.5|314.54|311.74|0
1659585300000|2022-08-04 03:55:00|314.48|311.68|314.16|311.36|314.73|311.93|314.16|311.36|0
1659585600000|2022-08-04 04:00:00|314.23|311.43|314.04|311.24|314.29|311.49|313.91|311.11|0
1659585900000|2022-08-04 04:05:00|314.16|311.36|313.85|311.05|314.23|311.43|313.66|310.86|0
1659586200000|2022-08-04 04:10:00|313.91|311.11|313.66|310.86|313.91|311.11|313.28|310.48|0
1659586500000|2022-08-04 04:15:00|313.72|310.92|313.78|310.98|314.03|311.23|313.72|310.92|0
1659586800000|2022-08-04 04:20:00|313.9|311.1|314.22|311.42|314.28|311.48|313.78|310.98|0
1659587100000|2022-08-04 04:25:00|314.15|311.35|314.15|311.35|314.4|311.6|314.03|311.23|0
1659587400000|2022-08-04 04:30:00|314.09|311.29|313.4|310.6|314.09|311.29|313.4|310.6|0
1659587700000|2022-08-04 04:35:00|313.34|310.54|313.65|310.85|313.65|310.85|313.14|310.34|0
1659588000000|2022-08-04 04:40:00|313.59|310.79|313.64|310.84|313.65|310.85|313.52|310.72|0
1659588300000|2022-08-04 04:45:00|313.52|310.72|313.39|310.59|313.58|310.78|313.27|310.47|0
1659588600000|2022-08-04 04:50:00|313.27|310.47|313.64|310.84|313.64|310.84|313.01|310.21|0
1659588900000|2022-08-04 04:55:00|313.51|310.71|313.76|310.96|313.89|311.09|313.39|310.59|0
1659589200000|2022-08-04 05:00:00|313.7|310.9|313.76|310.96|313.76|310.96|312.88|310.08|0
1659589500000|2022-08-04 05:05:00|313.89|311.09|314.64|311.84|314.64|311.84|313.7|310.9|0
1659589800000|2022-08-04 05:10:00|314.58|311.78|314.64|311.84|314.89|312.09|314.01|311.21|0
1659590100000|2022-08-04 05:15:00|314.7|311.9|313.69|310.89|314.7|311.9|313.5|310.7|0
1659590400000|2022-08-04 05:20:00|313.75|310.95|313.25|310.45|314|311.2|313.25|310.45|0
1659590700000|2022-08-04 05:25:00|313.12|310.32|313.62|310.82|313.75|310.95|313|310.2|0
1659591000000|2022-08-04 05:30:00|313.5|310.7|313|310.2|314.13|311.33|312.69|309.89|0
1659591300000|2022-08-04 05:35:00|312.87|310.07|313.43|310.63|313.49|310.69|312.62|309.82|0
1659591600000|2022-08-04 05:40:00|313.37|310.57|313.49|310.69|313.62|310.82|312.87|310.07|0
1659591900000|2022-08-04 05:45:00|313.62|310.82|314.24|311.44|314.37|311.57|313.62|310.82|0
1659592200000|2022-08-04 05:50:00|314.31|311.51|313.61|310.81|314.37|311.57|313.24|310.44|0
1659592500000|2022-08-04 05:55:00|313.55|310.75|314.56|311.76|314.74|311.94|313.11|310.31|0
1659592800000|2022-08-04 06:00:00|314.62|311.82|314.36|311.56|315.24|312.44|314.11|311.31|0
1659593100000|2022-08-04 06:05:00|314.49|311.69|314.11|311.31|314.61|311.81|313.48|310.68|0
1659593400000|2022-08-04 06:10:00|313.86|311.06|314.11|311.31|314.86|312.06|313.86|311.06|0
1659593700000|2022-08-04 06:15:00|314.23|311.43|314.61|311.81|314.99|312.19|314.23|311.43|0
1659594000000|2022-08-04 06:20:00|314.67|311.87|314.29|311.49|314.73|311.93|314.04|311.24|0
1659594300000|2022-08-04 06:25:00|314.23|311.43|314.23|311.43|314.35|311.55|313.6|310.8|0
1659594600000|2022-08-04 06:30:00|314.42|311.62|313.54|310.74|314.85|312.05|313.47|310.67|0
1659594900000|2022-08-04 06:35:00|313.6|310.8|314.04|311.24|314.35|311.55|313.47|310.67|0
1659595200000|2022-08-04 06:40:00|313.97|311.17|314.03|311.23|314.35|311.55|313.72|310.92|0
1659595500000|2022-08-04 06:45:00|314.09|311.29|314.22|311.42|314.47|311.67|313.97|311.17|0
1659595800000|2022-08-04 06:50:00|314.34|311.54|314.66|311.86|314.97|312.17|314.34|311.54|0
1659596100000|2022-08-04 06:55:00|314.59|311.79|315.09|312.29|315.22|312.42|314.34|311.54|0
1659596400000|2022-08-04 07:00:00|314.84|312.04|314.09|311.29|315.6|312.8|313.71|310.91|0
1659596700000|2022-08-04 07:05:00|313.89|311.49|312.13|309.73|314.01|311.61|311.63|309.23|0
1659597000000|2022-08-04 07:10:00|312.25|309.85|312.82|310.42|313.7|311.3|312.25|309.85|0
1659597300000|2022-08-04 07:15:00|312.75|310.35|311.94|309.54|313.25|310.85|311.75|309.35|0
1659597600000|2022-08-04 07:20:00|311.87|309.47|311.37|308.97|312.75|310.35|311.25|308.85|0
1659597900000|2022-08-04 07:25:00|311.5|309.1|310.87|308.47|311.56|309.16|310.87|308.47|0
1659598200000|2022-08-04 07:30:00|310.75|308.35|311.12|308.72|311.24|308.84|310|307.6|0
1659598500000|2022-08-04 07:35:00|311.18|308.78|311.74|309.34|311.74|309.34|310.56|308.16|0
1659598800000|2022-08-04 07:40:00|311.81|309.41|312.11|309.71|312.37|309.97|311.81|309.41|0
1659599100000|2022-08-04 07:45:00|311.99|309.59|312.11|309.71|312.43|310.03|311.86|309.46|0
1659599400000|2022-08-04 07:50:00|312.05|309.65|312.17|309.77|312.24|309.84|311.36|308.96|0
1659599700000|2022-08-04 07:55:00|312.23|309.83|311.86|309.46|312.48|310.08|311.23|308.83|0
1659600000000|2022-08-04 08:00:00|311.73|309.33|313.48|311.08|313.73|311.33|311.73|309.33|0
1659600300000|2022-08-04 08:05:00|313.36|310.96|312.73|310.33|313.48|311.08|312.73|310.33|0
1659600600000|2022-08-04 08:10:00|312.85|310.45|312.6|310.2|313.42|311.02|312.54|310.14|0
1659600900000|2022-08-04 08:15:00|312.54|310.14|311.22|308.82|312.67|310.27|311.16|308.76|0
1659601200000|2022-08-04 08:20:00|311.29|308.89|311.72|309.32|312.1|309.7|311.1|308.7|0
1659601500000|2022-08-04 08:25:00|311.79|309.39|312.47|310.07|312.6|310.2|311.79|309.39|0
1659601800000|2022-08-04 08:30:00|312.41|310.01|312.72|310.32|312.84|310.44|312.22|309.82|0
1659602100000|2022-08-04 08:35:00|312.59|310.19|313.03|310.63|313.22|310.82|312.53|310.13|0
1659602400000|2022-08-04 08:40:00|312.97|310.57|313.22|310.82|313.53|311.13|312.84|310.44|0
1659602700000|2022-08-04 08:45:00|313.34|310.94|313.21|310.81|313.4|311|312.96|310.56|0
1659603000000|2022-08-04 08:50:00|313.28|310.88|312.96|310.56|313.65|311.25|312.9|310.5|0
1659603300000|2022-08-04 08:55:00|313.03|310.63|313.46|311.06|313.59|311.19|312.96|310.56|0
1659603600000|2022-08-04 09:00:00|313.4|311|313.21|310.81|313.46|311.06|312.96|310.56|0
1659603900000|2022-08-04 09:05:00|313.33|310.93|313.46|311.06|314.4|312|313.33|310.93|0
1659604200000|2022-08-04 09:10:00|313.33|310.93|312.45|310.05|313.39|310.99|312.2|309.8|0
1659604500000|2022-08-04 09:15:00|312.33|309.93|312.07|309.67|312.58|310.18|311.57|309.17|0
1659604800000|2022-08-04 09:20:00|311.95|309.55|311.2|308.8|311.95|309.55|311.2|308.8|0
1659605100000|2022-08-04 09:25:00|310.95|308.55|309.33|306.93|310.95|308.55|309.2|306.8|0
1659605400000|2022-08-04 09:30:00|309.45|307.05|310.76|308.36|310.76|308.36|309.2|306.8|0
1659605700000|2022-08-04 09:35:00|310.82|308.42|310.07|307.67|310.94|308.54|309.94|307.54|0
1659606000000|2022-08-04 09:40:00|310.13|307.73|310.44|308.04|310.44|308.04|309.94|307.54|0
1659606300000|2022-08-04 09:45:00|310.19|307.79|308.08|305.68|310.44|308.04|307.89|305.49|0
1659606600000|2022-08-04 09:50:00|307.95|305.55|308.57|306.17|308.69|306.29|307.46|305.06|0
1659606900000|2022-08-04 09:55:00|308.94|306.54|308.44|306.04|308.94|306.54|308.07|305.67|0
1659607200000|2022-08-04 10:00:00|308.51|306.11|306.34|303.94|308.69|306.29|306.34|303.94|0
1659607500000|2022-08-04 10:05:00|306.46|304.06|306.71|304.31|306.83|304.43|305.84|303.44|0
1659607800000|2022-08-04 10:10:00|306.58|304.18|305.96|303.56|307.08|304.68|305.96|303.56|0
1659608100000|2022-08-04 10:15:00|305.84|303.44|305.22|302.82|305.9|303.5|304.92|302.52|0
1659608400000|2022-08-04 10:20:00|305.1|302.7|305.34|302.94|305.71|303.31|304.85|302.45|0
1659608700000|2022-08-04 10:25:00|305.41|303.01|305.34|302.94|305.96|303.56|305.16|302.76|0
1659609000000|2022-08-04 10:30:00|305.22|302.82|303.99|301.59|305.83|303.43|303.74|301.34|0
1659609300000|2022-08-04 10:35:00|303.93|301.53|303.13|300.73|304.6|302.2|303|300.6|0
1659609600000|2022-08-04 10:40:00|303.25|300.85|304.72|302.32|304.72|302.32|303.13|300.73|0
1659609900000|2022-08-04 10:45:00|304.6|302.2|304.84|302.44|305.09|302.69|304.35|301.95|0
1659610200000|2022-08-04 10:50:00|304.78|302.38|305.45|303.05|305.7|303.3|304.72|302.32|0
1659610500000|2022-08-04 10:55:00|305.58|303.18|305.89|303.49|306.07|303.67|305.39|302.99|0
1659610800000|2022-08-04 11:00:00|305.94|303.54|305.82|303.42|307.06|304.66|305.33|302.93|0
1659611100000|2022-08-04 11:05:00|305.76|303.36|306.8|304.4|306.93|304.53|305.2|302.8|0
1659611400000|2022-08-04 11:10:00|306.68|304.28|307.42|305.02|307.67|305.27|306.68|304.28|0
1659611700000|2022-08-04 11:15:00|307.3|304.9|307.54|305.14|307.85|305.45|306.93|304.53|0
1659612000000|2022-08-04 11:20:00|307.67|305.27|308.53|306.13|308.53|306.13|307.66|305.26|0
1659612300000|2022-08-04 11:25:00|308.47|306.07|308.65|306.25|308.78|306.38|307.91|305.51|0
1659612600000|2022-08-04 11:30:00|308.59|306.19|307.66|305.26|308.78|306.38|307.54|305.14|0
1659612900000|2022-08-04 11:35:00|307.78|305.38|307.29|304.89|308.28|305.88|307.29|304.89|0
1659613200000|2022-08-04 11:40:00|307.41|305.01|308.03|305.63|308.03|305.63|307.16|304.76|0
1659613500000|2022-08-04 11:45:00|308.15|305.75|308.52|306.12|309.27|306.87|308.15|305.75|0
1659613800000|2022-08-04 11:50:00|308.64|306.24|309.1|306.7|309.64|307.24|308.4|306|0
1659614100000|2022-08-04 11:55:00|309.23|306.83|310.47|308.07|310.54|308.14|308.73|306.33|0
1659614400000|2022-08-04 12:00:00|310.35|307.95|309.1|306.7|310.97|308.57|308.6|306.2|0
1659614700000|2022-08-04 12:05:00|308.97|306.57|309.35|306.95|309.35|306.95|308.35|305.95|0
1659615000000|2022-08-04 12:10:00|309.47|307.07|310.59|308.19|310.59|308.19|309.22|306.82|0
1659615300000|2022-08-04 12:15:00|310.47|308.07|309.34|306.94|310.66|308.26|309.22|306.82|0
1659615600000|2022-08-04 12:20:00|309.22|306.82|308.84|306.44|309.59|307.19|308.59|306.19|0
1659615900000|2022-08-04 12:25:00|308.97|306.57|308.53|306.13|309.21|306.81|308.22|305.82|0
1659616200000|2022-08-04 12:30:00|308.59|306.19|307.47|305.07|309.71|307.31|307.22|304.82|0
1659616500000|2022-08-04 12:35:00|307.35|304.95|306.6|304.2|307.97|305.57|306.6|304.2|0
1659616800000|2022-08-04 12:40:00|306.73|304.33|307.35|304.95|307.66|305.26|306.6|304.2|0
1659617100000|2022-08-04 12:45:00|307.29|304.89|307.41|305.01|308.65|306.25|307.04|304.64|0
1659617400000|2022-08-04 12:50:00|307.53|305.13|306.17|303.77|307.9|305.5|305.8|303.4|0
1659617700000|2022-08-04 12:55:00|306.29|303.89|306.66|304.26|306.91|304.51|306.29|303.89|0
1659618000000|2022-08-04 13:00:00|306.91|304.51|310.14|307.74|310.51|308.11|306.79|304.39|0
1659618300000|2022-08-04 13:05:00|310.26|307.86|309.71|307.31|311.13|308.73|309.26|306.86|0
1659618600000|2022-08-04 13:10:00|309.83|307.43|309.33|306.93|309.96|307.56|308.71|306.31|0
1659618900000|2022-08-04 13:15:00|309.21|306.81|311.95|309.55|312.21|309.81|308.83|306.43|0
1659619200000|2022-08-04 13:20:00|311.83|309.43|310.95|308.55|312.46|310.06|310.82|308.42|0
1659619500000|2022-08-04 13:25:00|311.07|308.67|310.95|308.55|312.45|310.05|310.82|308.42|0
1659619800000|2022-08-04 13:30:00|310.57|308.17|313.71|311.31|314.08|311.68|310.14|307.74|0
1659620100000|2022-08-04 13:35:00|313.83|311.43|314.96|312.56|315.34|312.94|311.19|308.79|0
1659620400000|2022-08-04 13:40:00|315.22|312.82|308.82|306.42|315.22|312.82|308.32|305.92|0
1659620700000|2022-08-04 13:45:00|308.7|306.3|309.44|307.04|310.44|308.04|307.45|305.05|0
1659621000000|2022-08-04 13:50:00|309.57|307.17|309.9|307.5|313.2|310.8|308.88|306.48|0
1659621300000|2022-08-04 13:55:00|310.03|307.63|310.81|308.41|311.18|308.78|308.69|306.29|0
1659621600000|2022-08-04 14:00:00|310.56|308.16|308.81|306.41|311.56|309.16|308.51|306.11|0
1659621900000|2022-08-04 14:05:00|309.06|306.66|310.18|307.78|310.99|308.59|307.7|305.3|0
1659622200000|2022-08-04 14:10:00|309.93|307.53|312.18|309.78|312.43|310.03|309.43|307.03|0
1659622500000|2022-08-04 14:15:00|311.93|309.53|314.31|311.91|316.84|314.44|310.8|308.4|0
1659622800000|2022-08-04 14:20:00|314.56|312.16|314.56|312.16|316.33|313.93|313.05|310.65|0
1659623100000|2022-08-04 14:25:00|314.69|312.29|315.31|312.91|316.07|313.67|312.93|310.53|0
1659623400000|2022-08-04 14:30:00|315.57|313.17|318.35|315.95|318.61|316.21|314.43|312.03|0
1659623700000|2022-08-04 14:35:00|318.86|316.46|320|317.6|320.77|318.37|318.35|315.95|0
1659624000000|2022-08-04 14:40:00|320.13|317.73|318.49|316.09|320.9|318.5|317.33|314.93|0
1659624300000|2022-08-04 14:45:00|318.74|316.34|314.81|312.41|319.25|316.85|314.18|311.78|0
1659624600000|2022-08-04 14:50:00|314.69|312.29|313.55|311.15|315.32|312.92|313.18|310.78|0
1659624900000|2022-08-04 14:55:00|313.3|310.9|312.8|310.4|313.62|311.22|311.42|309.02|0
1659625200000|2022-08-04 15:00:00|312.67|310.27|313.8|311.4|314.05|311.65|311.29|308.89|0
1659625500000|2022-08-04 15:05:00|313.92|311.52|313.42|311.02|313.92|311.52|311.66|309.26|0
1659625800000|2022-08-04 15:10:00|313.54|311.14|316.7|314.3|316.7|314.3|312.54|310.14|0
1659626100000|2022-08-04 15:15:00|317.08|314.68|314.8|312.4|317.84|315.44|314.3|311.9|0
1659626400000|2022-08-04 15:20:00|314.67|312.27|315.62|313.22|315.62|313.22|311.96|309.56|0
1659626700000|2022-08-04 15:25:00|315.49|313.09|315.1|312.7|316.49|314.09|313.58|311.18|0
1659627000000|2022-08-04 15:30:00|314.97|312.57|313.96|311.56|315.22|312.82|312.95|310.55|0
1659627300000|2022-08-04 15:35:00|313.7|311.3|318.01|315.61|318.01|315.61|313.45|311.05|0
1659627600000|2022-08-04 15:40:00|317.88|315.48|315.47|313.07|318.01|315.61|314.84|312.44|0
1659627900000|2022-08-04 15:45:00|315.09|312.69|312.56|310.16|315.34|312.94|312.06|309.66|0
1659628200000|2022-08-04 15:50:00|312.44|310.04|310.43|308.03|312.81|310.41|309.93|307.53|0
1659628500000|2022-08-04 15:55:00|310.55|308.15|310.3|307.9|311.18|308.78|309.55|307.15|0
1659628800000|2022-08-04 16:00:00|310.17|307.77|312.12|309.72|312.31|309.91|309.67|307.27|0
1659629100000|2022-08-04 16:05:00|312.18|309.78|310.92|308.52|312.56|310.16|310.8|308.4|0
1659629400000|2022-08-04 16:10:00|311.05|308.65|310.29|307.89|311.17|308.77|308.67|306.27|0
1659629700000|2022-08-04 16:15:00|310.54|308.14|310.67|308.27|312.05|309.65|310.17|307.77|0
1659630000000|2022-08-04 16:20:00|310.79|308.39|309.41|307.01|311.29|308.89|309.29|306.89|0
1659630300000|2022-08-04 16:25:00|309.29|306.89|308.91|306.51|309.66|307.26|308.66|306.26|0
1659630600000|2022-08-04 16:30:00|309.04|306.64|309.53|307.13|310.91|308.51|309.04|306.64|0
1659630900000|2022-08-04 16:35:00|309.41|307.01|310.66|308.26|311.41|309.01|309.41|307.01|0
1659631200000|2022-08-04 16:40:00|310.72|308.32|311.53|309.13|312.92|310.52|310.16|307.76|0
1659631500000|2022-08-04 16:45:00|311.41|309.01|316.33|313.93|316.58|314.18|311.41|309.01|0
1659631800000|2022-08-04 16:50:00|316.46|314.06|315.19|312.79|316.58|314.18|314.68|312.28|0
1659632100000|2022-08-04 16:55:00|315.06|312.66|315.94|313.54|316.33|313.93|314.93|312.53|0
1659632400000|2022-08-04 17:00:00|316.07|313.67|315.31|312.91|316.07|313.67|313.67|311.27|0
1659632700000|2022-08-04 17:05:00|315.43|313.03|313.54|311.14|316.07|313.67|313.41|311.01|0
1659633000000|2022-08-04 17:10:00|313.66|311.26|312.4|310|314.29|311.89|312.02|309.62|0
1659633300000|2022-08-04 17:15:00|312.53|310.13|311.77|309.37|312.65|310.25|311.14|308.74|0
1659633600000|2022-08-04 17:20:00|311.9|309.5|311.52|309.12|313.91|311.51|310.51|308.11|0
1659633900000|2022-08-04 17:25:00|311.39|308.99|310.26|307.86|311.39|308.99|309.76|307.36|0
1659634200000|2022-08-04 17:30:00|310.51|308.11|309.13|306.73|311.26|308.86|309.13|306.73|0
1659634500000|2022-08-04 17:35:00|309.01|306.61|309.38|306.98|309.51|307.11|308.51|306.11|0
1659634800000|2022-08-04 17:40:00|309.26|306.86|310.38|307.98|311.26|308.86|308.88|306.48|0
1659635100000|2022-08-04 17:45:00|310.51|308.11|306.51|304.11|311.26|308.86|306.51|304.11|0
1659635400000|2022-08-04 17:50:00|306.63|304.23|308.12|305.72|308.62|306.22|306.57|304.17|0
1659635700000|2022-08-04 17:55:00|308.24|305.84|308.74|306.34|309.98|307.58|308.12|305.72|0
1659636000000|2022-08-04 18:00:00|308.86|306.46|308.11|305.71|309.73|307.33|308.11|305.71|0
1659636300000|2022-08-04 18:05:00|308.24|305.84|309.73|307.33|309.98|307.58|307.62|305.22|0
1659636600000|2022-08-04 18:10:00|309.85|307.45|310.48|308.08|311.48|309.08|309.11|306.71|0
1659636900000|2022-08-04 18:15:00|310.73|308.33|309.23|306.83|310.85|308.45|309.1|306.7|0
1659637200000|2022-08-04 18:20:00|309.35|306.95|310.47|308.07|310.6|308.2|309.23|306.83|0
1659637500000|2022-08-04 18:25:00|310.35|307.95|308.6|306.2|310.6|308.2|308.23|305.83|0
1659637800000|2022-08-04 18:30:00|308.48|306.08|308.6|306.2|308.79|306.39|307.61|305.21|0
1659638100000|2022-08-04 18:35:00|308.47|306.07|309.47|307.07|310.72|308.32|308.47|306.07|0
1659638400000|2022-08-04 18:40:00|309.72|307.32|308.97|306.57|311.46|309.06|308.97|306.57|0
1659638700000|2022-08-04 18:45:00|309.09|306.69|308.72|306.32|310.21|307.81|308.34|305.94|0
1659639000000|2022-08-04 18:50:00|308.59|306.19|307.97|305.57|308.72|306.32|306.98|304.58|0
1659639300000|2022-08-04 18:55:00|308.09|305.69|308.34|305.94|308.84|306.44|307.35|304.95|0
1659639600000|2022-08-04 19:00:00|308.59|306.19|307.78|305.38|309.21|306.81|307.72|305.32|0
1659639900000|2022-08-04 19:05:00|307.84|305.44|307.47|305.07|308.71|306.31|307.22|304.82|0
1659640200000|2022-08-04 19:10:00|307.34|304.94|305.73|303.33|307.53|305.13|305.24|302.84|0
1659640500000|2022-08-04 19:15:00|305.49|303.09|305.24|302.84|305.98|303.58|304.62|302.22|0
1659640800000|2022-08-04 19:20:00|305.11|302.71|307.09|304.69|307.21|304.81|305.11|302.71|0
1659641100000|2022-08-04 19:25:00|307.21|304.81|306.47|304.07|307.83|305.43|305.97|303.57|0
1659641400000|2022-08-04 19:30:00|306.34|303.94|308.57|306.17|308.82|306.42|306.34|303.94|0
1659641700000|2022-08-04 19:35:00|308.7|306.3|308.7|306.3|308.82|306.42|306.84|304.44|0
1659642000000|2022-08-04 19:40:00|308.88|306.48|310.94|308.54|310.94|308.54|308.57|306.17|0
1659642300000|2022-08-04 19:45:00|310.81|308.41|310.68|308.28|311.44|309.04|309.81|307.41|0
1659642600000|2022-08-04 19:50:00|309.44|307.04|309.56|307.16|310.43|308.03|308.94|306.54|0
1659642900000|2022-08-04 19:55:00|309.81|307.41|308.94|306.54|311.06|308.66|308.69|306.29|0
1659643200000|2022-08-04 20:00:00|308.07|305.67|307.32|304.92|308.19|305.79|306.7|304.3|0
1659643500000|2022-08-04 20:05:00|307.2|304.8|308.56|306.16|308.56|306.16|307.2|304.8|0
1659643800000|2022-08-04 20:10:00|308.43|306.03|308.93|306.53|309.3|306.9|308.31|305.91|0
1659644100000|2022-08-04 20:15:00|309.5|306.7|309.5|306.7|310.12|307.32|309.38|306.58|0
1659644400000|2022-08-04 20:20:00|309.44|306.64|309.62|306.82|309.87|307.07|309.38|306.58|0
1659644700000|2022-08-04 20:25:00|309.5|306.7|309.5|306.7|309.62|306.82|309.37|306.57|0
1659645000000|2022-08-04 20:30:00|309.62|306.82|309.37|306.57|309.62|306.82|309.24|306.44|0
1659645300000|2022-08-04 20:35:00|309|306.2|309.24|306.44|309.49|306.69|308.87|306.07|0
1659645600000|2022-08-04 20:40:00|309.37|306.57|309.61|306.81|309.61|306.81|309.24|306.44|0
1659645900000|2022-08-04 20:45:00|309.49|306.69|309.11|306.31|309.49|306.69|308.74|305.94|0
1659646200000|2022-08-04 20:50:00|308.99|306.19|309.11|306.31|309.24|306.44|308.86|306.06|0
1659646500000|2022-08-04 20:55:00|309.18|306.38|309.67|306.87|309.67|306.87|309.11|306.31|0
1659646800000|2022-08-04 21:00:00|309.37|306.57|309.25|306.45|309.37|306.57|309.25|306.45|0
1659647100000|2022-08-04 21:05:00|309.3|306.5|309.26|306.46|309.3|306.5|309.25|306.45|0
1659647400000|2022-08-04 21:10:00|309.3|306.5|309.15|306.35|309.3|306.5|309.06|306.26|0
1659647700000|2022-08-04 21:15:00|309.1|306.3|309.01|306.21|309.1|306.3|309.01|306.21|0
1659648000000|2022-08-04 21:20:00|309.03|306.23|309.2|306.4|309.2|306.4|309.03|306.23|0
1659648300000|2022-08-04 21:25:00|309.22|306.42|309.24|306.44|309.25|306.45|309.17|306.37|0
1659648600000|2022-08-04 21:30:00|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1659648900000|2022-08-04 21:35:00|309.13|306.33|309.25|306.45|309.36|306.56|309.13|306.33|0
1659649200000|2022-08-04 21:40:00|309.2|306.4|308.96|306.16|309.23|306.43|308.87|306.07|0
1659649500000|2022-08-04 21:45:00|308.83|306.03|308.92|306.12|309.12|306.32|308.65|305.85|0
1659649800000|2022-08-04 21:50:00|308.96|306.16|308.75|305.95|309.1|306.3|308.63|305.83|0
1659650100000|2022-08-04 21:55:00|308.81|306.01|308.99|306.19|309.15|306.35|308.81|306.01|0
1659650400000|2022-08-04 22:00:00|309.52|306.72|309.33|306.53|309.96|307.16|309.27|306.47|0
1659650700000|2022-08-04 22:05:00|309.27|306.47|310.2|307.4|310.2|307.4|309.08|306.28|0
1659651000000|2022-08-04 22:10:00|310.08|307.28|310.01|307.21|310.45|307.65|309.58|306.78|0
1659651300000|2022-08-04 22:15:00|309.95|307.15|309.45|306.65|309.95|307.15|309.32|306.52|0
1659651600000|2022-08-04 22:20:00|309.39|306.59|309.07|306.27|309.39|306.59|308.58|305.78|0
1659651900000|2022-08-04 22:25:00|309.14|306.34|309.32|306.52|309.57|306.77|309.14|306.34|0
1659652200000|2022-08-04 22:30:00|309.26|306.46|308.82|306.02|309.32|306.52|308.7|305.9|0
1659652500000|2022-08-04 22:35:00|308.88|306.08|308.69|305.89|309.07|306.27|308.57|305.77|0
1659652800000|2022-08-04 22:40:00|308.57|305.77|308.82|306.02|308.82|306.02|308.32|305.52|0
1659653100000|2022-08-04 22:45:00|308.88|306.08|308.94|306.14|309.06|306.26|308.69|305.89|0
1659653400000|2022-08-04 22:50:00|309|306.2|308.81|306.01|309.06|306.26|308.69|305.89|0
1659653700000|2022-08-04 22:55:00|308.94|306.14|308.93|306.13|308.94|306.14|308.56|305.76|0
1659654000000|2022-08-04 23:00:00|308.81|306.01|308.06|305.26|308.93|306.13|307.69|304.89|0
1659654300000|2022-08-04 23:05:00|307.81|305.01|307.5|304.7|307.81|305.01|307.13|304.33|0
1659654600000|2022-08-04 23:10:00|307.44|304.64|307.69|304.89|307.69|304.89|306.94|304.14|0
1659654900000|2022-08-04 23:15:00|307.63|304.83|307.68|304.88|307.81|305.01|307.31|304.51|0
1659655200000|2022-08-04 23:20:00|307.62|304.82|307.43|304.63|307.81|305.01|307.31|304.51|0
1659655500000|2022-08-04 23:25:00|307.5|304.7|307.8|305|307.8|305|307.43|304.63|0
1659655800000|2022-08-04 23:30:00|307.93|305.13|307.43|304.63|307.93|305.13|307.12|304.32|0
1659656100000|2022-08-04 23:35:00|307.49|304.69|307.3|304.5|307.49|304.69|307.18|304.38|0
1659656400000|2022-08-04 23:40:00|307.43|304.63|307.3|304.5|307.55|304.75|307.3|304.5|0
1659656700000|2022-08-04 23:45:00|307.18|304.38|307.12|304.32|307.55|304.75|307.05|304.25|0
1659657000000|2022-08-04 23:50:00|307.05|304.25|307.54|304.74|307.55|304.75|307.05|304.25|0
1659657300000|2022-08-04 23:55:00|307.42|304.62|308.66|305.86|308.66|305.86|307.42|304.62|0
1659657600000|2022-08-05 00:00:00|308.29|305.49|308.47|305.67|308.6|305.8|307.11|304.31|0
1659657900000|2022-08-05 00:05:00|308.41|305.61|308.03|305.23|308.78|305.98|307.79|304.99|0
1659658200000|2022-08-05 00:10:00|307.91|305.11|307.66|304.86|308.16|305.36|307.54|304.74|0
1659658500000|2022-08-05 00:15:00|307.41|304.61|307.04|304.24|307.66|304.86|306.54|303.74|0
1659658800000|2022-08-05 00:20:00|307.1|304.3|307.04|304.24|307.16|304.36|306.54|303.74|0
1659659100000|2022-08-05 00:25:00|306.91|304.11|306.85|304.05|307.03|304.23|306.73|303.93|0
1659659400000|2022-08-05 00:30:00|306.91|304.11|307.16|304.36|307.16|304.36|306.66|303.86|0
1659659700000|2022-08-05 00:35:00|307.15|304.35|307.28|304.48|307.28|304.48|306.78|303.98|0
1659660000000|2022-08-05 00:40:00|307.22|304.42|308.02|305.22|308.02|305.22|307.15|304.35|0
1659660300000|2022-08-05 00:45:00|307.89|305.09|307.52|304.72|307.89|305.09|307.34|304.54|0
1659660600000|2022-08-05 00:50:00|307.46|304.66|307.09|304.29|307.46|304.66|306.9|304.1|0
1659660900000|2022-08-05 00:55:00|307.15|304.35|307.14|304.34|307.21|304.41|306.65|303.85|0
1659661200000|2022-08-05 01:00:00|307.27|304.47|306.96|304.16|307.27|304.47|306.89|304.09|0
1659661500000|2022-08-05 01:05:00|306.89|304.09|305.66|302.86|307.02|304.22|305.16|302.36|0
1659661800000|2022-08-05 01:10:00|305.72|302.92|305.53|302.73|306.03|303.23|305.53|302.73|0
1659662100000|2022-08-05 01:15:00|305.41|302.61|304.85|302.05|305.65|302.85|304.79|301.99|0
1659662400000|2022-08-05 01:20:00|304.79|301.99|304.66|301.86|305.03|302.23|304.54|301.74|0
1659662700000|2022-08-05 01:25:00|304.79|301.99|305.52|302.72|305.53|302.73|304.79|301.99|0
1659663000000|2022-08-05 01:30:00|305.4|302.6|306.26|303.46|306.26|303.46|305.4|302.6|0
1659663300000|2022-08-05 01:35:00|306.39|303.59|305.95|303.15|306.63|303.83|305.77|302.97|0
1659663600000|2022-08-05 01:40:00|306.01|303.21|305.15|302.35|306.01|303.21|304.78|301.98|0
1659663900000|2022-08-05 01:45:00|305.02|302.22|303.79|300.99|305.27|302.47|303.79|300.99|0
1659664200000|2022-08-05 01:50:00|303.86|301.06|303.67|300.87|304.28|301.48|303.42|300.62|0
1659664500000|2022-08-05 01:55:00|303.73|300.93|303.85|301.05|303.91|301.11|303.42|300.62|0
1659664800000|2022-08-05 02:00:00|303.79|300.99|304.15|301.35|304.4|301.6|303.54|300.74|0
1659665100000|2022-08-05 02:05:00|304.22|301.42|304.03|301.23|304.22|301.42|303.66|300.86|0
1659665400000|2022-08-05 02:10:00|304.09|301.29|304.15|301.35|304.27|301.47|303.78|300.98|0
1659665700000|2022-08-05 02:15:00|304.09|301.29|304.39|301.59|304.39|301.59|304.09|301.29|0
1659666000000|2022-08-05 02:20:00|304.27|301.47|303.9|301.1|304.27|301.47|303.78|300.98|0
1659666300000|2022-08-05 02:25:00|303.84|301.04|303.77|300.97|303.9|301.1|303.53|300.73|0
1659666600000|2022-08-05 02:30:00|303.65|300.85|302.67|299.87|303.65|300.85|302.67|299.87|0
1659666900000|2022-08-05 02:35:00|302.79|299.99|303.65|300.85|303.65|300.85|302.79|299.99|0
1659667200000|2022-08-05 02:40:00|303.59|300.79|303.4|300.6|303.65|300.85|303.28|300.48|0
1659667500000|2022-08-05 02:45:00|303.46|300.66|303.52|300.72|303.64|300.84|303.4|300.6|0
1659667800000|2022-08-05 02:50:00|303.46|300.66|303.27|300.47|303.64|300.84|303.27|300.47|0
1659668100000|2022-08-05 02:55:00|303.34|300.54|303.52|300.72|303.52|300.72|303.27|300.47|0
1659668400000|2022-08-05 03:00:00|303.39|300.59|303.27|300.47|303.52|300.72|303.15|300.35|0
1659668700000|2022-08-05 03:05:00|303.39|300.59|304.13|301.33|304.25|301.45|303.39|300.59|0
1659669000000|2022-08-05 03:10:00|304.07|301.27|304.74|301.94|304.99|302.19|303.88|301.08|0
1659669300000|2022-08-05 03:15:00|304.86|302.06|304.49|301.69|304.86|302.06|304.49|301.69|0
1659669600000|2022-08-05 03:20:00|304.55|301.75|304.12|301.32|304.68|301.88|304|301.2|0
1659669900000|2022-08-05 03:25:00|304.06|301.26|304.12|301.32|304.31|301.51|303.99|301.19|0
1659670200000|2022-08-05 03:30:00|303.99|301.19|304.36|301.56|304.36|301.56|303.94|301.14|0
1659670500000|2022-08-05 03:35:00|304.3|301.5|303.99|301.19|304.36|301.56|303.99|301.19|0
1659670800000|2022-08-05 03:40:00|304.05|301.25|304.48|301.68|304.54|301.74|303.99|301.19|0
1659671100000|2022-08-05 03:45:00|304.54|301.74|304.72|301.92|304.72|301.92|304.36|301.56|0
1659671400000|2022-08-05 03:50:00|304.66|301.86|304.23|301.43|304.66|301.86|304.23|301.43|0
1659671700000|2022-08-05 03:55:00|303.98|301.18|303.86|301.06|304.23|301.43|303.86|301.06|0
1659672000000|2022-08-05 04:00:00|303.98|301.18|303.98|301.18|304.04|301.24|303.73|300.93|0
1659672300000|2022-08-05 04:05:00|303.86|301.06|303.85|301.05|303.86|301.06|303.61|300.81|0
1659672600000|2022-08-05 04:10:00|303.73|300.93|303.73|300.93|303.73|300.93|303.36|300.56|0
1659672900000|2022-08-05 04:15:00|303.67|300.87|303.79|300.99|303.85|301.05|303.67|300.87|0
1659673200000|2022-08-05 04:20:00|303.85|301.05|304.09|301.29|304.09|301.29|303.85|301.05|0
1659673500000|2022-08-05 04:25:00|304.22|301.42|304.52|301.72|304.59|301.79|304.22|301.42|0
1659673800000|2022-08-05 04:30:00|304.46|301.66|303.97|301.17|304.52|301.72|303.97|301.17|0
1659674100000|2022-08-05 04:35:00|303.84|301.04|303.96|301.16|304.15|301.35|303.84|301.04|0
1659674400000|2022-08-05 04:40:00|304.03|301.23|303.72|300.92|304.09|301.29|303.72|300.92|0
1659674700000|2022-08-05 04:45:00|303.59|300.79|303.84|301.04|303.84|301.04|303.47|300.67|0
1659675000000|2022-08-05 04:50:00|303.78|300.98|303.59|300.79|303.96|301.16|303.59|300.79|0
1659675300000|2022-08-05 04:55:00|303.71|300.91|303.59|300.79|303.83|301.03|303.46|300.66|0
1659675600000|2022-08-05 05:00:00|303.53|300.73|303.95|301.15|304.32|301.52|303.46|300.66|0
1659675900000|2022-08-05 05:05:00|304.02|301.22|304.44|301.64|304.75|301.95|303.95|301.15|0
1659676200000|2022-08-05 05:10:00|304.57|301.77|304.32|301.52|304.81|302.01|304.07|301.27|0
1659676500000|2022-08-05 05:15:00|304.26|301.46|304.69|301.89|304.75|301.95|304.26|301.46|0
1659676800000|2022-08-05 05:20:00|304.63|301.83|304.31|301.51|304.81|302.01|304.19|301.39|0
1659677100000|2022-08-05 05:25:00|304.19|301.39|304.8|302|304.8|302|304.07|301.27|0
1659677400000|2022-08-05 05:30:00|304.68|301.88|304.56|301.76|304.8|302|304.43|301.63|0
1659677700000|2022-08-05 05:35:00|304.62|301.82|304.31|301.51|304.68|301.88|304.31|301.51|0
1659678000000|2022-08-05 05:40:00|304.18|301.38|304.18|301.38|304.55|301.75|304.18|301.38|0
1659678300000|2022-08-05 05:45:00|304.06|301.26|304.92|302.12|304.92|302.12|303.81|301.01|0
1659678600000|2022-08-05 05:50:00|304.8|302|304.92|302.12|305.16|302.36|304.79|301.99|0
1659678900000|2022-08-05 05:55:00|304.79|301.99|303.81|301.01|304.79|301.99|303.81|301.01|0
1659679200000|2022-08-05 06:00:00|303.93|301.13|304.05|301.25|304.79|301.99|303.93|301.13|0
1659679500000|2022-08-05 06:05:00|303.93|301.13|304.66|301.86|304.91|302.11|303.93|301.13|0
1659679800000|2022-08-05 06:10:00|304.79|301.99|304.78|301.98|304.79|301.99|304.17|301.37|0
1659680100000|2022-08-05 06:15:00|304.91|302.11|304.66|301.86|305.03|302.23|304.54|301.74|0
1659680400000|2022-08-05 06:20:00|304.78|301.98|305.03|302.23|305.52|302.72|304.66|301.86|0
1659680700000|2022-08-05 06:25:00|305.15|302.35|304.78|301.98|305.27|302.47|304.78|301.98|0
1659681000000|2022-08-05 06:30:00|304.65|301.85|304.65|301.85|305.27|302.47|304.65|301.85|0
1659681300000|2022-08-05 06:35:00|304.72|301.92|305.33|302.53|305.51|302.71|304.72|301.92|0
1659681600000|2022-08-05 06:40:00|305.27|302.47|305.39|302.59|305.64|302.84|305.27|302.47|0
1659681900000|2022-08-05 06:45:00|305.45|302.65|305.57|302.77|305.64|302.84|304.89|302.09|0
1659682200000|2022-08-05 06:50:00|305.51|302.71|305.14|302.34|305.51|302.71|304.89|302.09|0
1659682500000|2022-08-05 06:55:00|305.26|302.46|306.37|303.57|306.37|303.57|305.26|302.46|0
1659682800000|2022-08-05 07:00:00|306.25|303.45|306.74|303.94|306.99|304.19|305.75|302.95|0
1659683100000|2022-08-05 07:05:00|306.54|304.14|305.67|303.27|306.66|304.26|305.49|303.09|0
1659683400000|2022-08-05 07:10:00|305.55|303.15|305.42|303.02|305.92|303.52|305.18|302.78|0
1659683700000|2022-08-05 07:15:00|305.3|302.9|305.91|303.51|306.29|303.89|305.18|302.78|0
1659684000000|2022-08-05 07:20:00|305.67|303.27|305.42|303.02|305.67|303.27|304.99|302.59|0
1659684300000|2022-08-05 07:25:00|305.48|303.08|305.54|303.14|305.66|303.26|304.92|302.52|0
1659684600000|2022-08-05 07:30:00|305.42|303.02|305.41|303.01|305.79|303.39|304.55|302.15|0
1659684900000|2022-08-05 07:35:00|305.29|302.89|305.41|303.01|305.66|303.26|304.92|302.52|0
1659685200000|2022-08-05 07:40:00|305.48|303.08|306.42|304.02|306.48|304.08|305.29|302.89|0
1659685500000|2022-08-05 07:45:00|306.23|303.83|307.9|305.5|307.9|305.5|306.11|303.71|0
1659685800000|2022-08-05 07:50:00|307.84|305.44|307.09|304.69|308.21|305.81|307.09|304.69|0
1659686100000|2022-08-05 07:55:00|307.04|304.64|306.6|304.2|307.34|304.94|306.6|304.2|0
1659686400000|2022-08-05 08:00:00|306.85|304.45|306.84|304.44|307.34|304.94|306.72|304.32|0
1659686700000|2022-08-05 08:05:00|306.97|304.57|306.59|304.19|307.09|304.69|306.22|303.82|0
1659687000000|2022-08-05 08:10:00|306.72|304.32|306.27|303.87|306.96|304.56|305.65|303.25|0
1659687300000|2022-08-05 08:15:00|306.33|303.93|306.76|304.36|307.26|304.86|306.14|303.74|0
1659687600000|2022-08-05 08:20:00|306.88|304.48|307.01|304.61|307.26|304.86|306.64|304.24|0
1659687900000|2022-08-05 08:25:00|306.88|304.48|307.75|305.35|307.87|305.47|306.88|304.48|0
1659688200000|2022-08-05 08:30:00|307.87|305.47|307.75|305.35|308|305.6|307.25|304.85|0
1659688500000|2022-08-05 08:35:00|307.87|305.47|308.49|306.09|308.49|306.09|307.62|305.22|0
1659688800000|2022-08-05 08:40:00|308.37|305.97|309.36|306.96|309.49|307.09|307.93|305.53|0
1659689100000|2022-08-05 08:45:00|309.24|306.84|309.36|306.96|309.73|307.33|308.86|306.46|0
1659689400000|2022-08-05 08:50:00|309.23|306.83|308.61|306.21|309.36|306.96|308.55|306.15|0
1659689700000|2022-08-05 08:55:00|308.55|306.15|308.48|306.08|309.11|306.71|308.43|306.03|0
1659690000000|2022-08-05 09:00:00|308.61|306.21|308.85|306.45|309.23|306.83|308.61|306.21|0
1659690300000|2022-08-05 09:05:00|308.79|306.39|309.48|307.08|309.48|307.08|308.6|306.2|0
1659690600000|2022-08-05 09:10:00|309.6|307.2|308.73|306.33|309.6|307.2|308.73|306.33|0
1659690900000|2022-08-05 09:15:00|308.85|306.45|307.73|305.33|308.85|306.45|307.73|305.33|0
1659691200000|2022-08-05 09:20:00|307.6|305.2|307.6|305.2|307.85|305.45|307.35|304.95|0
1659691500000|2022-08-05 09:25:00|307.73|305.33|307.91|305.51|307.97|305.57|307.48|305.08|0
1659691800000|2022-08-05 09:30:00|307.85|305.45|308.47|306.07|308.47|306.07|307.6|305.2|0
1659692100000|2022-08-05 09:35:00|308.34|305.94|308.47|306.07|308.72|306.32|308.16|305.76|0
1659692400000|2022-08-05 09:40:00|308.41|306.01|308.34|305.94|308.59|306.19|307.72|305.32|0
1659692700000|2022-08-05 09:45:00|308.4|306|309.08|306.68|309.71|307.31|308.4|306|0
1659693000000|2022-08-05 09:50:00|308.96|306.56|307.59|305.19|308.96|306.56|307.47|305.07|0
1659693300000|2022-08-05 09:55:00|307.71|305.31|307.9|305.5|308.08|305.68|307.46|305.06|0
1659693600000|2022-08-05 10:00:00|307.84|305.44|308.95|306.55|309.45|307.05|307.71|305.31|0
1659693900000|2022-08-05 10:05:00|309.45|307.05|308.52|306.12|309.7|307.3|308.33|305.93|0
1659694200000|2022-08-05 10:10:00|308.58|306.18|309.57|307.17|309.7|307.3|308.58|306.18|0
1659694500000|2022-08-05 10:15:00|309.51|307.11|309.2|306.8|309.51|307.11|308.82|306.42|0
1659694800000|2022-08-05 10:20:00|309.07|306.67|309.19|306.79|309.69|307.29|309.07|306.67|0
1659695100000|2022-08-05 10:25:00|309.13|306.73|308.82|306.42|309.57|307.17|308.69|306.29|0
1659695400000|2022-08-05 10:30:00|308.88|306.48|308.82|306.42|309.94|307.54|308.76|306.36|0
1659695700000|2022-08-05 10:35:00|308.76|306.36|309.69|307.29|309.69|307.29|308.57|306.17|0
1659696000000|2022-08-05 10:40:00|309.81|307.41|309.37|306.97|309.94|307.54|309.31|306.91|0
1659696300000|2022-08-05 10:45:00|309.31|306.91|309.37|306.97|309.68|307.28|309.31|306.91|0
1659696600000|2022-08-05 10:50:00|309.31|306.91|309.06|306.66|309.43|307.03|308.56|306.16|0
1659696900000|2022-08-05 10:55:00|309.18|306.78|309.8|307.4|310.8|308.4|309.18|306.78|0
1659697200000|2022-08-05 11:00:00|309.55|307.15|309.93|307.53|309.93|307.53|309.05|306.65|0
1659697500000|2022-08-05 11:05:00|309.87|307.47|310.8|308.4|311.05|308.65|309.87|307.47|0
1659697800000|2022-08-05 11:10:00|310.67|308.27|310.67|308.27|310.86|308.46|310.17|307.77|0
1659698100000|2022-08-05 11:15:00|310.86|308.46|309.67|307.27|311.42|309.02|309.42|307.02|0
1659698400000|2022-08-05 11:20:00|309.54|307.14|309.73|307.33|310.29|307.89|309.54|307.14|0
1659698700000|2022-08-05 11:25:00|309.54|307.14|309.04|306.64|309.67|307.27|308.92|306.52|0
1659699000000|2022-08-05 11:30:00|309.17|306.77|309.29|306.89|309.41|307.01|308.98|306.58|0
1659699300000|2022-08-05 11:35:00|309.16|306.76|308.17|305.77|309.16|306.76|308.04|305.64|0
1659699600000|2022-08-05 11:40:00|308.23|305.83|308.41|306.01|308.54|306.14|307.92|305.52|0
1659699900000|2022-08-05 11:45:00|308.29|305.89|307.54|305.14|308.54|306.14|307.54|305.14|0
1659700200000|2022-08-05 11:50:00|307.66|305.26|306.54|304.14|307.66|305.26|306.05|303.65|0
1659700500000|2022-08-05 11:55:00|306.67|304.27|306.05|303.65|306.79|304.39|305.8|303.4|0
1659700800000|2022-08-05 12:00:00|306.17|303.77|305.55|303.15|306.54|304.14|305.55|303.15|0
1659701100000|2022-08-05 12:05:00|305.43|303.03|306.54|304.14|306.79|304.39|305.43|303.03|0
1659701400000|2022-08-05 12:10:00|306.6|304.2|306.16|303.76|306.66|304.26|305.73|303.33|0
1659701700000|2022-08-05 12:15:00|306.29|303.89|305.42|303.02|306.29|303.89|305.36|302.96|0
1659702000000|2022-08-05 12:20:00|305.54|303.14|305.79|303.39|305.79|303.39|305.05|302.65|0
1659702300000|2022-08-05 12:25:00|305.73|303.33|304.92|302.52|306.28|303.88|304.06|301.66|0
1659702600000|2022-08-05 12:30:00|309.83|307.43|324.92|322.52|325.98|323.58|309.83|307.43|0
1659702900000|2022-08-05 12:35:00|324.72|322.32|323.63|321.23|325.63|323.23|321.89|319.49|0
1659703200000|2022-08-05 12:40:00|323.76|321.36|326.14|323.74|326.14|323.74|322.34|319.94|0
1659703500000|2022-08-05 12:45:00|326.66|324.26|331.22|328.82|331.61|329.21|326.66|324.26|0
1659703800000|2022-08-05 12:50:00|331.16|328.76|330.95|328.55|331.35|328.95|328.54|326.14|0
1659704100000|2022-08-05 12:55:00|330.69|328.29|329.11|326.71|332|329.6|328.32|325.92|0
1659704400000|2022-08-05 13:00:00|329.37|326.97|327.8|325.4|330.55|328.15|327.41|325.01|0
1659704700000|2022-08-05 13:05:00|327.93|325.53|329.5|327.1|329.5|327.1|327.41|325.01|0
1659705000000|2022-08-05 13:10:00|329.37|326.97|330.81|328.41|330.94|328.54|328.19|325.79|0
1659705300000|2022-08-05 13:15:00|330.94|328.54|328.18|325.78|330.94|328.54|328.05|325.65|0
1659705600000|2022-08-05 13:20:00|328.32|325.92|328.9|326.5|330.41|328.01|327.53|325.13|0
1659705900000|2022-08-05 13:25:00|328.84|326.44|329.75|327.35|330.93|328.53|328.44|326.04|0
1659706200000|2022-08-05 13:30:00|329.88|327.48|322.86|320.46|329.88|327.48|321.82|319.42|0
1659706500000|2022-08-05 13:35:00|322.34|319.94|320.41|318.01|323.37|320.97|319.64|317.24|0
1659706800000|2022-08-05 13:40:00|320.54|318.14|320.28|317.88|322.08|319.68|318.23|315.83|0
1659707100000|2022-08-05 13:45:00|320.15|317.75|320.28|317.88|322.98|320.58|319.25|316.85|0
1659707400000|2022-08-05 13:50:00|320.15|317.75|317.84|315.44|320.15|317.75|316.57|314.17|0
1659707700000|2022-08-05 13:55:00|317.59|315.19|317.33|314.93|320.27|317.87|317.07|314.67|0
1659708000000|2022-08-05 14:00:00|317.2|314.8|313.14|310.74|318.48|316.08|312.26|309.86|0
1659708300000|2022-08-05 14:05:00|312.76|310.36|310.37|307.97|314.02|311.62|310.24|307.84|0
1659708600000|2022-08-05 14:10:00|310.24|307.84|309.36|306.96|315.49|313.09|308.11|305.71|0
1659708900000|2022-08-05 14:15:00|309.24|306.84|307.43|305.03|309.61|307.21|305.81|303.41|0
1659709200000|2022-08-05 14:20:00|307.05|304.65|307.17|304.77|307.8|305.4|306.05|303.65|0
1659709500000|2022-08-05 14:25:00|307.3|304.9|309.68|307.28|311.19|308.79|307.05|304.65|0
1659709800000|2022-08-05 14:30:00|309.43|307.03|311.88|309.48|312.58|310.18|309.18|306.78|0
1659710100000|2022-08-05 14:35:00|311.82|309.42|309.05|306.65|311.94|309.54|308.92|306.52|0
1659710400000|2022-08-05 14:40:00|309.17|306.77|310.93|308.53|311.43|309.03|309.17|306.77|0
1659710700000|2022-08-05 14:45:00|310.8|308.4|310.55|308.15|311.05|308.65|309.17|306.77|0
1659711000000|2022-08-05 14:50:00|310.68|308.28|311.18|308.78|314.09|311.69|310.55|308.15|0
1659711300000|2022-08-05 14:55:00|311.3|308.9|310.43|308.03|311.3|308.9|308.86|306.46|0
1659711600000|2022-08-05 15:00:00|310.3|307.9|312.7|310.3|313.98|311.58|310.18|307.78|0
1659711900000|2022-08-05 15:05:00|313.08|310.68|312.96|310.56|315.76|313.36|312.83|310.43|0
1659712200000|2022-08-05 15:10:00|312.83|310.43|316.14|313.74|316.39|313.99|312.45|310.05|0
1659712500000|2022-08-05 15:15:00|316.27|313.87|316.78|314.38|317.42|315.02|314.73|312.33|0
1659712800000|2022-08-05 15:20:00|316.65|314.25|320.89|318.49|321.02|318.62|316.26|313.86|0
1659713100000|2022-08-05 15:25:00|321.15|318.75|325.04|322.64|325.04|322.64|320.31|317.91|0
1659713400000|2022-08-05 15:30:00|325.17|322.77|320.04|317.64|325.56|323.16|319.14|316.74|0
1659713700000|2022-08-05 15:35:00|319.91|317.51|320.17|317.77|321.21|318.81|318.75|316.35|0
1659714000000|2022-08-05 15:40:00|320.43|318.03|320.94|318.54|321.85|319.45|319.65|317.25|0
1659714300000|2022-08-05 15:45:00|320.81|318.41|325.15|322.75|326.52|324.12|320.43|318.03|0
1659714600000|2022-08-05 15:50:00|325.28|322.88|323.85|321.45|325.8|323.4|322.18|319.78|0
1659714900000|2022-08-05 15:55:00|324.11|321.71|324.89|322.49|325.67|323.27|323.21|320.81|0
1659715200000|2022-08-05 16:00:00|325.15|322.75|321.66|319.26|325.15|322.75|321.27|318.87|0
1659715500000|2022-08-05 16:05:00|321.79|319.39|322.69|320.29|323.46|321.06|319.86|317.46|0
1659715800000|2022-08-05 16:10:00|322.56|320.16|320.5|318.1|322.56|320.16|320.44|318.04|0
1659716100000|2022-08-05 16:15:00|320.37|317.97|319.6|317.2|320.5|318.1|318.64|316.24|0
1659716400000|2022-08-05 16:20:00|319.73|317.33|321.01|318.61|321.78|319.38|319.09|316.69|0
1659716700000|2022-08-05 16:25:00|321.26|318.86|319.85|317.45|321.65|319.25|319.59|317.19|0
1659717000000|2022-08-05 16:30:00|319.72|317.32|322.16|319.76|323.19|320.79|319.72|317.32|0
1659717300000|2022-08-05 16:35:00|322.42|320.02|322.03|319.63|323.19|320.79|320.87|318.47|0
1659717600000|2022-08-05 16:40:00|322.16|319.76|319.2|316.8|322.29|319.89|319.08|316.68|0
1659717900000|2022-08-05 16:45:00|319.46|317.06|316.27|313.87|319.46|317.06|316.01|313.61|0
1659718200000|2022-08-05 16:50:00|316.14|313.74|315.63|313.23|317.03|314.63|315.51|313.11|0
1659718500000|2022-08-05 16:55:00|315.76|313.36|315.5|313.1|316.52|314.12|315.12|312.72|0
1659718800000|2022-08-05 17:00:00|315.25|312.85|314.11|311.71|316.77|314.37|314.11|311.71|0
1659719100000|2022-08-05 17:05:00|313.98|311.58|313.98|311.58|314.81|312.41|312.84|310.44|0
1659719400000|2022-08-05 17:10:00|313.73|311.33|312.08|309.68|314.11|311.71|311.83|309.43|0
1659719700000|2022-08-05 17:15:00|311.96|309.56|313.6|311.2|313.6|311.2|311.2|308.8|0
1659720000000|2022-08-05 17:20:00|313.47|311.07|310.73|308.33|316.17|313.77|310.73|308.33|0
1659720300000|2022-08-05 17:25:00|310.86|308.46|311.99|309.59|312.12|309.72|309.59|307.19|0
1659720600000|2022-08-05 17:30:00|311.87|309.47|309.72|307.32|311.87|309.47|309.59|307.19|0
1659720900000|2022-08-05 17:35:00|309.59|307.19|309.08|306.68|309.84|307.44|308.21|305.81|0
1659721200000|2022-08-05 17:40:00|308.96|306.56|309.96|307.56|309.96|307.56|308.33|305.93|0
1659721500000|2022-08-05 17:45:00|310.09|307.69|311.22|308.82|311.48|309.08|309.58|307.18|0
1659721800000|2022-08-05 17:50:00|311.1|308.7|311.85|309.45|312.23|309.83|310.97|308.57|0
1659722100000|2022-08-05 17:55:00|311.73|309.33|312.87|310.47|314.14|311.74|311.6|309.2|0
1659722400000|2022-08-05 18:00:00|313.12|310.72|312.99|310.59|314.26|311.86|312.74|310.34|0
1659722700000|2022-08-05 18:05:00|313.12|310.72|314.52|312.12|314.52|312.12|312.61|310.21|0
1659723000000|2022-08-05 18:10:00|314.39|311.99|314.77|312.37|315.53|313.13|313.69|311.29|0
1659723300000|2022-08-05 18:15:00|314.9|312.5|313.11|310.71|315.28|312.88|312.86|310.46|0
1659723600000|2022-08-05 18:20:00|313.24|310.84|312.73|310.33|313.62|311.22|312.35|309.95|0
1659723900000|2022-08-05 18:25:00|312.86|310.46|316.56|314.16|317.19|314.79|312.6|310.2|0
1659724200000|2022-08-05 18:30:00|316.63|314.23|314.26|311.86|317.59|315.19|314.13|311.73|0
1659724500000|2022-08-05 18:35:00|314.38|311.98|315.02|312.62|315.4|313|314|311.6|0
1659724800000|2022-08-05 18:40:00|315.28|312.88|314.25|311.85|316.17|313.77|314.25|311.85|0
1659725100000|2022-08-05 18:45:00|314.51|312.11|314.76|312.36|314.89|312.49|313.61|311.21|0
1659725400000|2022-08-05 18:50:00|314.89|312.49|314.25|311.85|315.78|313.38|313.61|311.21|0
1659725700000|2022-08-05 18:55:00|314.37|311.97|314.76|312.36|317.06|314.66|314.37|311.97|0
1659726000000|2022-08-05 19:00:00|314.88|312.48|313.73|311.33|314.88|312.48|313.22|310.82|0
1659726300000|2022-08-05 19:05:00|313.99|311.59|315.16|312.76|316.69|314.29|313.6|311.2|0
1659726600000|2022-08-05 19:10:00|315.29|312.89|314.27|311.87|315.29|312.89|313.38|310.98|0
1659726900000|2022-08-05 19:15:00|314.14|311.74|314.65|312.25|314.9|312.5|313.12|310.72|0
1659727200000|2022-08-05 19:20:00|314.39|311.99|314.65|312.25|316.05|313.65|313.76|311.36|0
1659727500000|2022-08-05 19:25:00|314.39|311.99|313.37|310.97|315.22|312.82|313.12|310.72|0
1659727800000|2022-08-05 19:30:00|313.57|311.17|313.5|311.1|314.01|311.61|312.23|309.83|0
1659728100000|2022-08-05 19:35:00|310.89|308.49|311.65|309.25|311.65|309.25|310.38|307.98|0
1659728400000|2022-08-05 19:40:00|311.77|309.37|310.37|307.97|311.77|309.37|310|307.6|0
1659728700000|2022-08-05 19:45:00|310|307.6|307.97|305.57|310|307.6|307.22|304.82|0
1659729000000|2022-08-05 19:50:00|307.22|304.82|307.34|304.94|308.73|306.33|305.96|303.56|0
1659729300000|2022-08-05 19:55:00|307.47|305.07|306.84|304.44|307.97|305.57|305.71|303.31|0
1659729600000|2022-08-05 20:00:00|307.09|304.69|309.1|306.7|309.1|306.7|307.09|304.69|0
1659729900000|2022-08-05 20:05:00|308.98|306.58|309.6|307.2|309.73|307.33|308.72|306.32|0
1659730200000|2022-08-05 20:10:00|309.73|307.33|309.73|307.33|309.98|307.58|309.35|306.95|0
1659921900000|2022-08-08 01:25:00|316.97|314.17|316.59|313.79|316.97|314.17|316.59|313.79|0
1659922200000|2022-08-08 01:30:00|316.53|313.73|317.11|314.31|317.5|314.7|316.31|313.51|0
1659922500000|2022-08-08 01:35:00|316.99|314.19|317.24|314.44|317.5|314.7|316.73|313.93|0
1659922800000|2022-08-08 01:40:00|317.11|314.31|316.73|313.93|317.24|314.44|316.6|313.8|0
1659923100000|2022-08-08 01:45:00|316.6|313.8|316.22|313.42|316.98|314.18|316.03|313.23|0
1659923400000|2022-08-08 01:50:00|316.28|313.48|316.72|313.92|316.85|314.05|316.09|313.29|0
1659923700000|2022-08-08 01:55:00|316.85|314.05|316.09|313.29|316.85|314.05|315.96|313.16|0
1659924000000|2022-08-08 02:00:00|315.96|313.16|315.96|313.16|316.34|313.54|315.58|312.78|0
1659924300000|2022-08-08 02:05:00|316.02|313.22|316.4|313.6|316.4|313.6|315.96|313.16|0
1659924600000|2022-08-08 02:10:00|316.34|313.54|314.94|312.14|316.59|313.79|314.94|312.14|0
1659924900000|2022-08-08 02:15:00|315.07|312.27|315.01|312.21|315.13|312.33|313.68|310.88|0
1659925200000|2022-08-08 02:20:00|314.94|312.14|314.56|311.76|315.19|312.39|314.43|311.63|0
1659925500000|2022-08-08 02:25:00|314.5|311.7|314.3|311.5|314.5|311.7|313.8|311|0
1659925800000|2022-08-08 02:30:00|314.24|311.44|314.3|311.5|314.68|311.88|314.24|311.44|0
1659926100000|2022-08-08 02:35:00|314.24|311.44|313.54|310.74|314.3|311.5|313.29|310.49|0
1659926400000|2022-08-08 02:40:00|313.42|310.62|314.17|311.37|314.42|311.62|313.42|310.62|0
1659926700000|2022-08-08 02:45:00|314.3|311.5|314.67|311.87|314.67|311.87|314.04|311.24|0
1659927000000|2022-08-08 02:50:00|314.55|311.75|314.17|311.37|314.67|311.87|313.79|310.99|0
1659927300000|2022-08-08 02:55:00|314.29|311.49|314.04|311.24|314.42|311.62|313.91|311.11|0
1659927600000|2022-08-08 03:00:00|314.16|311.36|314.42|311.62|314.67|311.87|314.04|311.24|0
1659927900000|2022-08-08 03:05:00|314.35|311.55|314.29|311.49|314.54|311.74|314.16|311.36|0
1659928200000|2022-08-08 03:10:00|314.16|311.36|313.91|311.11|314.29|311.49|313.78|310.98|0
1659928500000|2022-08-08 03:15:00|313.85|311.05|313.46|310.66|314.03|311.23|313.27|310.47|0
1659928800000|2022-08-08 03:20:00|313.53|310.73|313.65|310.85|313.72|310.92|313.27|310.47|0
1659929100000|2022-08-08 03:25:00|313.78|310.98|313.65|310.85|313.78|310.98|313.52|310.72|0
1659929400000|2022-08-08 03:30:00|313.71|310.91|312.32|309.52|313.9|311.1|312.25|309.45|0
1659929700000|2022-08-08 03:35:00|312.38|309.58|312.75|309.95|312.76|309.96|312.13|309.33|0
1659930000000|2022-08-08 03:40:00|312.63|309.83|313.13|310.33|313.13|310.33|312.63|309.83|0
1659930300000|2022-08-08 03:45:00|313|310.2|313.89|311.09|314.01|311.21|312.88|310.08|0
1659930600000|2022-08-08 03:50:00|313.76|310.96|313.88|311.08|314.14|311.34|313.76|310.96|0
1659930900000|2022-08-08 03:55:00|314.01|311.21|314.01|311.21|314.14|311.34|313.88|311.08|0
1659931200000|2022-08-08 04:00:00|313.88|311.08|313.37|310.57|313.88|311.08|313.37|310.57|0
1659931500000|2022-08-08 04:05:00|313.31|310.51|313.63|310.83|313.63|310.83|313.25|310.45|0
1659931800000|2022-08-08 04:10:00|313.5|310.7|313.12|310.32|313.63|310.83|313.12|310.32|0
1659932100000|2022-08-08 04:15:00|312.99|310.19|313.12|310.32|313.12|310.32|312.49|309.69|0
1659932400000|2022-08-08 04:20:00|312.99|310.19|313.37|310.57|313.49|310.69|312.86|310.06|0
1659932700000|2022-08-08 04:25:00|313.43|310.63|313.36|310.56|313.62|310.82|313.36|310.56|0
1659933000000|2022-08-08 04:30:00|313.24|310.44|312.98|310.18|313.36|310.56|312.98|310.18|0
1659933300000|2022-08-08 04:35:00|313.05|310.25|313.23|310.43|313.36|310.56|312.98|310.18|0
1659933600000|2022-08-08 04:40:00|313.17|310.37|313.3|310.5|313.36|310.56|313.11|310.31|0
1659933900000|2022-08-08 04:45:00|313.23|310.43|313.23|310.43|313.36|310.56|312.98|310.18|0
1659934200000|2022-08-08 04:50:00|313.17|310.37|312.22|309.42|313.23|310.43|312.22|309.42|0
1659934500000|2022-08-08 04:55:00|312.09|309.29|311.84|309.04|312.34|309.54|311.59|308.79|0
1659934800000|2022-08-08 05:00:00|311.96|309.16|311.21|308.41|312.09|309.29|311.21|308.41|0
1659935100000|2022-08-08 05:05:00|311.27|308.47|311.08|308.28|311.33|308.53|310.96|308.16|0
1659935400000|2022-08-08 05:10:00|310.83|308.03|310.32|307.52|310.83|308.03|310.07|307.27|0
1659935700000|2022-08-08 05:15:00|310.2|307.4|309.82|307.02|310.2|307.4|309.57|306.77|0
1659936000000|2022-08-08 05:20:00|309.95|307.15|310.01|307.21|310.01|307.21|309.57|306.77|0
1659936300000|2022-08-08 05:25:00|310.07|307.27|310.57|307.77|310.69|307.89|309.94|307.14|0
1659936600000|2022-08-08 05:30:00|310.63|307.83|309.94|307.14|310.94|308.14|309.5|306.7|0
1659936900000|2022-08-08 05:35:00|309.81|307.01|310.56|307.76|310.94|308.14|309.81|307.01|0
1659937200000|2022-08-08 05:40:00|310.69|307.89|310.94|308.14|310.94|308.14|310.56|307.76|0
1659937500000|2022-08-08 05:45:00|310.81|308.01|310.18|307.38|310.94|308.14|310.06|307.26|0
1659937800000|2022-08-08 05:50:00|310.06|307.26|310.31|307.51|310.31|307.51|309.68|306.88|0
1659938100000|2022-08-08 05:55:00|310.37|307.57|309.68|306.88|310.43|307.63|309.3|306.5|0
1659938400000|2022-08-08 06:00:00|309.55|306.75|309.05|306.25|310.18|307.38|308.93|306.13|0
1659938700000|2022-08-08 06:05:00|309.18|306.38|309.42|306.62|309.67|306.87|309.05|306.25|0
1659939000000|2022-08-08 06:10:00|309.36|306.56|309.05|306.25|309.67|306.87|309.05|306.25|0
1659939300000|2022-08-08 06:15:00|309.11|306.31|308.42|305.62|309.42|306.62|308.29|305.49|0
1659939600000|2022-08-08 06:20:00|308.29|305.49|308.29|305.49|308.29|305.49|307.3|304.5|0
1659939900000|2022-08-08 06:25:00|308.17|305.37|307.67|304.87|308.42|305.62|307.54|304.74|0
1659940200000|2022-08-08 06:30:00|307.79|304.99|307.91|305.11|308.29|305.49|307.54|304.74|0
1659940500000|2022-08-08 06:35:00|308.04|305.24|308.16|305.36|308.54|305.74|307.79|304.99|0
1659940800000|2022-08-08 06:40:00|308.04|305.24|306.28|303.48|308.16|305.36|305.37|302.57|0
1659941100000|2022-08-08 06:45:00|306.4|303.6|306.03|303.23|306.4|303.6|305.9|303.1|0
1659941400000|2022-08-08 06:50:00|306.15|303.35|304.41|301.61|306.15|303.35|304.29|301.49|0
1659941700000|2022-08-08 06:55:00|304.29|301.49|304.29|301.49|305.16|302.36|303.79|300.99|0
1659942000000|2022-08-08 07:00:00|304.48|301.68|301.15|298.35|304.48|301.68|300.96|298.16|0
1659942300000|2022-08-08 07:05:00|300.64|298.24|301.13|298.73|301.37|298.97|299.84|297.44|0
1659942600000|2022-08-08 07:10:00|300.76|298.36|301.49|299.09|301.49|299.09|300.14|297.74|0
1659942900000|2022-08-08 07:15:00|301.37|298.97|301.49|299.09|302.48|300.08|301.37|298.97|0
1659943200000|2022-08-08 07:20:00|301.55|299.15|301.49|299.09|301.86|299.46|301.12|298.72|0
1659943500000|2022-08-08 07:25:00|301.61|299.21|301.8|299.4|302.22|299.82|301.49|299.09|0
1659943800000|2022-08-08 07:30:00|301.61|299.21|302.34|299.94|302.34|299.94|300.99|298.59|0
1659944100000|2022-08-08 07:35:00|302.22|299.82|302.84|300.44|303.08|300.68|302.1|299.7|0
1659944400000|2022-08-08 07:40:00|302.9|300.5|303.2|300.8|303.57|301.17|302.59|300.19|0
1659944700000|2022-08-08 07:45:00|303.33|300.93|302.53|300.13|303.33|300.93|302.16|299.76|0
1659945000000|2022-08-08 07:50:00|302.46|300.06|301.97|299.57|302.58|300.18|301.84|299.44|0
1659945300000|2022-08-08 07:55:00|301.91|299.51|302.9|300.5|303.15|300.75|301.84|299.44|0
1659945600000|2022-08-08 08:00:00|302.78|300.38|301.8|299.4|303.4|301|301.18|298.78|0
1659945900000|2022-08-08 08:05:00|301.92|299.52|303.27|300.87|303.27|300.87|301.8|299.4|0
1659946200000|2022-08-08 08:10:00|303.52|301.12|304.27|301.87|304.39|301.99|302.9|300.5|0
1659946500000|2022-08-08 08:15:00|304.33|301.93|305.13|302.73|305.25|302.85|304.27|301.87|0
1659946800000|2022-08-08 08:20:00|305.01|302.61|304.82|302.42|305.13|302.73|304.02|301.62|0
1659947100000|2022-08-08 08:25:00|304.76|302.36|304.12|301.72|305|302.6|303.4|301|0
1659947400000|2022-08-08 08:30:00|304|301.6|303.52|301.12|304|301.6|303.27|300.87|0
1659947700000|2022-08-08 08:35:00|303.39|300.99|303.88|301.48|304.01|301.61|303.09|300.69|0
1659948000000|2022-08-08 08:40:00|303.76|301.36|303.39|300.99|303.76|301.36|302.77|300.37|0
1659948300000|2022-08-08 08:45:00|303.51|301.11|305.21|299.16|306.35|301.11|302.45|297.29|0
1659948600000|2022-08-08 08:50:00|305.08|299.04|306.08|300.02|306.33|300.26|304.96|298.92|0
1659948900000|2022-08-08 08:55:00|305.95|299.9|305.83|299.77|306.2|300.14|305.83|299.77|0
1659949200000|2022-08-08 09:00:00|305.77|299.71|304.95|298.91|306.02|299.96|304.83|298.79|0
1659949500000|2022-08-08 09:05:00|304.89|298.86|304.83|298.79|304.95|298.91|304.21|298.18|0
1659949800000|2022-08-08 09:10:00|304.77|298.73|306.94|300.87|306.94|300.87|304.7|298.67|0
1659950100000|2022-08-08 09:15:00|306.88|300.81|306.32|300.25|307.19|301.11|306.32|300.25|0
1659950400000|2022-08-08 09:20:00|306.44|300.37|307.44|301.35|307.44|301.35|306.19|300.13|0
1659950700000|2022-08-08 09:25:00|307.31|301.23|306.69|300.61|307.31|301.23|306.56|300.49|0
1659951000000|2022-08-08 09:30:00|306.44|300.37|306.44|300.37|306.56|300.49|306.06|300|0
1659951300000|2022-08-08 09:35:00|306.56|300.49|306.18|300.12|306.68|300.61|305.93|299.88|0
1659951600000|2022-08-08 09:40:00|306.06|300|306.18|300.12|306.56|300.49|306.06|300|0
1659951900000|2022-08-08 09:45:00|306.12|300.06|306.3|300.24|306.3|300.24|305.56|299.51|0
1659952200000|2022-08-08 09:50:00|306.43|300.36|305.55|299.5|306.55|300.48|305.55|299.5|0
1659952500000|2022-08-08 09:55:00|305.68|299.63|305.8|299.75|306.43|300.36|305.68|299.62|0
1659952800000|2022-08-08 10:00:00|305.68|299.62|304.8|298.77|306.05|299.99|304.8|298.77|0
1659953100000|2022-08-08 10:05:00|304.87|298.83|304.55|298.52|304.99|298.95|304.3|298.28|0
1659953400000|2022-08-08 10:10:00|304.43|298.4|304.92|298.88|305.49|299.44|304.43|298.4|0
1659953700000|2022-08-08 10:15:00|304.8|298.76|304.61|298.58|305.17|299.13|304.3|298.27|0
1659954000000|2022-08-08 10:20:00|304.67|298.64|304.49|298.46|304.67|298.64|304.24|298.21|0
1659954300000|2022-08-08 10:25:00|304.54|298.51|303.07|300.47|304.54|300.47|302.71|298.27|0
1659954600000|2022-08-08 10:30:00|302.95|300.35|302.46|299.86|302.95|300.35|302.46|299.86|0
1659954900000|2022-08-08 10:35:00|302.7|300.1|301.72|299.12|302.7|300.1|301.6|299|0
1659955200000|2022-08-08 10:40:00|301.66|299.06|298.9|296.3|301.66|299.06|298.54|295.94|0
1659955500000|2022-08-08 10:45:00|299.02|296.42|298.65|296.05|299.39|296.79|298.23|295.63|0
1659955800000|2022-08-08 10:50:00|298.53|295.93|298.77|296.17|299.02|296.42|298.29|295.69|0
1659956100000|2022-08-08 10:55:00|298.9|296.3|297.92|295.32|299.02|296.42|297.8|295.2|0
1659956400000|2022-08-08 11:00:00|298.04|295.44|299.01|296.41|299.14|296.54|298.04|295.44|0
1659956700000|2022-08-08 11:05:00|299.14|296.54|299.5|296.9|299.56|296.96|299.01|296.41|0
1659957000000|2022-08-08 11:10:00|299.38|296.78|299.5|296.9|299.62|297.02|299.26|296.66|0
1659957300000|2022-08-08 11:15:00|299.38|296.78|300.11|297.51|300.11|297.51|299.25|296.65|0
1659957600000|2022-08-08 11:20:00|299.98|297.38|299.86|297.26|300.17|297.57|299.62|297.02|0
1659957900000|2022-08-08 11:25:00|299.74|297.14|300.96|298.36|301.08|298.48|299.61|297.01|0
1659958200000|2022-08-08 11:30:00|301.08|298.48|300.71|298.11|301.08|298.48|300.59|297.99|0
1659958500000|2022-08-08 11:35:00|300.59|297.99|300.59|297.99|300.71|298.11|300.34|297.74|0
1659958800000|2022-08-08 11:40:00|300.53|297.93|299.97|297.37|300.59|297.99|299.97|297.37|0
1659959100000|2022-08-08 11:45:00|299.91|297.31|298.99|296.39|299.97|297.37|298.99|296.39|0
1659959400000|2022-08-08 11:50:00|299.06|296.46|297.29|294.69|299.06|296.46|297.29|294.69|0
1659959700000|2022-08-08 11:55:00|297.17|294.57|297.53|294.93|298.14|295.54|296.68|294.08|0
1659960000000|2022-08-08 12:00:00|297.47|294.87|297.75|295.15|299.01|296.41|297.29|294.69|0
1659960300000|2022-08-08 12:05:00|297.81|295.21|297.26|294.66|297.87|295.27|296.65|294.05|0
1659960600000|2022-08-08 12:10:00|297.38|294.78|297.98|295.38|298.11|295.51|297.26|294.66|0
1659960900000|2022-08-08 12:15:00|297.86|295.26|298.47|295.87|298.59|295.99|297.68|295.08|0
1659961200000|2022-08-08 12:20:00|298.35|295.75|297.86|295.26|298.59|295.99|297.49|294.89|0
1659961500000|2022-08-08 12:25:00|297.74|295.14|296.64|294.04|297.86|295.26|296.28|293.68|0
1659961800000|2022-08-08 12:30:00|296.4|293.8|297.07|294.47|297.37|294.77|296.28|293.68|0
1659962100000|2022-08-08 12:35:00|297|294.4|297.24|294.64|297.73|295.13|296.76|294.16|0
1659962400000|2022-08-08 12:40:00|297.19|294.59|297|294.4|297.37|294.77|296.88|294.28|0
1659962700000|2022-08-08 12:45:00|296.88|294.28|296.76|294.16|297.61|295.01|296.51|293.91|0
1659963000000|2022-08-08 12:50:00|296.51|293.91|296.15|293.55|296.58|293.98|296.03|293.43|0
1659963300000|2022-08-08 12:55:00|296.03|293.43|294.21|291.61|296.03|293.43|294.21|291.61|0
1659963600000|2022-08-08 13:00:00|294.33|291.73|301.5|298.9|301.5|298.9|294.21|291.61|0
1659963900000|2022-08-08 13:05:00|301.63|299.03|301.01|298.41|302.48|299.88|300.64|298.04|0
1659964200000|2022-08-08 13:10:00|300.77|298.17|301.25|298.65|302.36|299.76|300.28|297.68|0
1659964500000|2022-08-08 13:15:00|301.38|298.78|299.78|297.18|301.62|299.02|299.66|297.06|0
1659964800000|2022-08-08 13:20:00|299.66|297.06|300.03|297.43|300.76|298.16|299.66|297.06|0
1659965100000|2022-08-08 13:25:00|299.9|297.3|300.88|298.28|301.25|298.65|299.9|297.3|0
1659965400000|2022-08-08 13:30:00|300.51|297.91|297.34|294.74|302.1|299.5|294.8|292.2|0
1659965700000|2022-08-08 13:35:00|296.74|294.14|296.13|293.53|299.53|296.93|294.56|291.96|0
1659966000000|2022-08-08 13:40:00|295.76|293.16|293.41|290.81|296.73|294.13|291.79|289.19|0
1659966300000|2022-08-08 13:45:00|293.17|290.57|292.8|290.2|294.85|292.25|292.56|289.96|0
1659966600000|2022-08-08 13:50:00|292.68|290.08|292.84|290.24|294.24|291.64|290.77|288.17|0
1659966900000|2022-08-08 13:55:00|292.37|289.77|294.1|291.5|294.1|291.5|291.65|289.05|0
1659967200000|2022-08-08 14:00:00|293.8|291.2|292.84|290.24|293.8|291.2|291.41|288.81|0
1659967500000|2022-08-08 14:05:00|293.08|290.48|293.43|290.83|295.23|292.63|292.72|290.12|0
1659967800000|2022-08-08 14:10:00|293.31|290.71|295.11|292.51|295.77|293.17|292.36|289.76|0
1659968100000|2022-08-08 14:15:00|294.99|292.39|295.46|292.86|295.83|293.23|294.39|291.79|0
1659968400000|2022-08-08 14:20:00|295.34|292.74|293.09|290.49|295.7|293.1|292.61|290.01|0
1659968700000|2022-08-08 14:25:00|293.33|290.73|294.17|291.57|296.58|293.98|292.85|290.25|0
1659969000000|2022-08-08 14:30:00|294.29|291.69|294.89|292.29|295.01|292.41|293.45|290.85|0
1659969300000|2022-08-08 14:35:00|294.95|292.35|292.85|290.25|295.85|293.25|292.61|290.01|0
1659969600000|2022-08-08 14:40:00|292.73|290.13|291.89|289.29|293.68|291.08|291.65|289.05|0
1659969900000|2022-08-08 14:45:00|291.41|288.81|295.97|293.37|296.33|293.73|291.41|288.81|0
1659970200000|2022-08-08 14:50:00|295.85|293.25|294.64|292.04|296.09|293.49|294.4|291.8|0
1659970500000|2022-08-08 14:55:00|294.76|292.16|293.93|291.33|296.21|293.61|293.57|290.97|0
1659970800000|2022-08-08 15:00:00|294.05|291.45|291.52|288.92|294.05|291.45|291.29|288.69|0
1659971100000|2022-08-08 15:05:00|291.28|288.68|292.72|290.12|293.08|290.48|291.16|288.56|0
1659971400000|2022-08-08 15:10:00|292.84|290.24|294.53|291.93|294.65|292.05|292.48|289.88|0
1659971700000|2022-08-08 15:15:00|294.65|292.05|296.7|294.1|297.68|295.08|294.53|291.93|0
1659972000000|2022-08-08 15:20:00|296.82|294.22|296.82|294.22|297.31|294.71|295.73|293.13|0
1659972300000|2022-08-08 15:25:00|297.19|294.59|298.04|295.44|298.52|295.92|296.7|294.1|0
1659972600000|2022-08-08 15:30:00|298.28|295.68|298.52|295.92|299.01|296.41|296.82|294.22|0
1659972900000|2022-08-08 15:35:00|298.89|296.29|303.55|300.95|304.04|301.44|298.03|295.43|0
1659973200000|2022-08-08 15:40:00|303.92|301.32|307.39|304.79|308.51|305.91|302.93|300.33|0
1659973500000|2022-08-08 15:45:00|307.51|304.91|306.27|303.67|307.64|305.04|305.4|302.8|0
1659973800000|2022-08-08 15:50:00|306.14|303.54|302.43|299.83|306.14|303.54|302.06|299.46|0
1659974100000|2022-08-08 15:55:00|302.31|299.71|301.94|299.34|302.56|299.96|301.32|298.72|0
1659974400000|2022-08-08 16:00:00|302.06|299.46|302.55|299.95|302.8|300.2|301.45|298.85|0
1659974700000|2022-08-08 16:05:00|302.67|300.07|306.75|304.15|307.38|304.78|302.06|299.46|0
1659975000000|2022-08-08 16:10:00|306.01|303.41|309.25|306.65|309.75|307.15|305.76|303.16|0
1659975300000|2022-08-08 16:15:00|308.87|306.27|312.51|309.91|314.02|311.42|308.75|306.15|0
1659975600000|2022-08-08 16:20:00|312.63|310.03|307.83|305.23|312.88|310.28|307.33|304.73|0
1659975900000|2022-08-08 16:25:00|307.95|305.35|309.96|307.36|310.85|308.25|306.95|304.35|0
1659976200000|2022-08-08 16:30:00|310.34|307.74|309.33|306.73|310.72|308.12|308.7|306.1|0
1659976500000|2022-08-08 16:35:00|309.46|306.86|310.21|307.61|312.24|309.64|309.08|306.48|0
1659976800000|2022-08-08 16:40:00|309.96|307.36|307.69|305.09|310.72|308.12|307.44|304.84|0
1659977100000|2022-08-08 16:45:00|307.44|304.84|306.94|304.34|308.45|305.85|306.57|303.97|0
1659977400000|2022-08-08 16:50:00|306.82|304.22|309.71|307.11|310.08|307.48|305.56|302.96|0
1659977700000|2022-08-08 16:55:00|310.02|307.42|310.83|308.23|311.96|309.36|309.58|306.98|0
1659978000000|2022-08-08 17:00:00|311.08|308.48|312.2|309.6|312.71|310.11|310.95|308.35|0
1659978300000|2022-08-08 17:05:00|312.33|309.73|310.08|307.48|312.46|309.86|309.58|306.98|0
1659978600000|2022-08-08 17:10:00|310.2|307.6|308.58|305.98|310.95|308.35|308.08|305.48|0
1659978900000|2022-08-08 17:15:00|308.7|306.1|307.33|304.73|308.95|306.35|306.71|304.11|0
1659979200000|2022-08-08 17:20:00|307.46|304.86|308.82|306.22|310.94|308.34|307.33|304.73|0
1659979500000|2022-08-08 17:25:00|308.7|306.1|311.94|309.34|311.94|309.34|308.45|305.85|0
1659979800000|2022-08-08 17:30:00|311.88|309.28|310.81|308.21|312.19|309.59|310.06|307.46|0
1659980100000|2022-08-08 17:35:00|310.94|308.34|312.19|309.59|313.07|310.47|310.56|307.96|0
1659980400000|2022-08-08 17:40:00|312.31|309.71|310.18|307.58|312.69|310.09|310.06|307.46|0
1659980700000|2022-08-08 17:45:00|310.06|307.46|310.68|308.08|311.43|308.83|309.56|306.96|0
1659981000000|2022-08-08 17:50:00|310.81|308.21|308.81|306.21|311.43|308.83|308.68|306.08|0
1659981300000|2022-08-08 17:55:00|308.93|306.33|308.52|305.92|309|306.4|307.94|305.34|0
1659981600000|2022-08-08 18:00:00|308.39|305.79|313.14|310.54|313.39|310.79|308.27|305.67|0
1659981900000|2022-08-08 18:05:00|313.64|311.04|311.26|308.66|315.35|312.75|311.13|308.53|0
1659982200000|2022-08-08 18:10:00|311.13|308.53|313.26|310.66|313.51|310.91|311.01|308.41|0
1659982500000|2022-08-08 18:15:00|313.39|310.79|313.83|311.23|315.4|312.8|312.63|310.03|0
1659982800000|2022-08-08 18:20:00|313.38|310.78|314.14|311.54|314.52|311.92|313.13|310.53|0
1659983100000|2022-08-08 18:25:00|314.51|311.91|313.88|311.28|315.27|312.67|313.13|310.53|0
1659983400000|2022-08-08 18:30:00|314.01|311.41|313.63|311.03|315.27|312.67|313|310.4|0
1659983700000|2022-08-08 18:35:00|313.75|311.15|315.52|312.92|316.02|313.42|313.75|311.15|0
1659984000000|2022-08-08 18:40:00|315.39|312.79|315.51|312.91|316.02|313.42|313.75|311.15|0
1659984300000|2022-08-08 18:45:00|315.26|312.66|315.89|313.29|316.91|314.31|314.76|312.16|0
1659984600000|2022-08-08 18:50:00|315.77|313.17|316.81|314.21|318.68|316.08|315.77|313.17|0
1659984900000|2022-08-08 18:55:00|316.56|313.96|314.94|312.34|317.85|315.25|313.93|311.33|0
1659985200000|2022-08-08 19:00:00|315.19|312.59|313.93|311.33|315.19|312.59|313.3|310.7|0
1659985500000|2022-08-08 19:05:00|313.8|311.2|313.92|311.32|315.06|312.46|313.17|310.57|0
1659985800000|2022-08-08 19:10:00|313.8|311.2|313.8|311.2|315.31|312.71|313.42|310.82|0
1659986100000|2022-08-08 19:15:00|313.92|311.32|315.06|312.46|316.96|314.36|313.8|311.2|0
1659986400000|2022-08-08 19:20:00|314.93|312.33|313.29|310.69|315.69|313.09|312.28|309.68|0
1659986700000|2022-08-08 19:25:00|313.16|310.56|313.29|310.69|313.79|311.19|311.9|309.3|0
1659987000000|2022-08-08 19:30:00|313.41|310.81|312.15|309.55|315.05|312.45|312.15|309.55|0
1659987300000|2022-08-08 19:35:00|312.4|309.8|311.66|309.06|313.59|310.99|311.03|308.43|0
1659987600000|2022-08-08 19:40:00|311.79|309.19|310.28|307.68|311.79|309.19|310.15|307.55|0
1659987900000|2022-08-08 19:45:00|310.4|307.8|311.15|308.55|311.66|309.06|310.15|307.55|0
1659988200000|2022-08-08 19:50:00|311.09|308.49|311.03|308.43|312.66|310.06|310.15|307.55|0
1659988500000|2022-08-08 19:55:00|310.78|308.18|312.03|309.43|312.66|310.06|310.78|308.18|0
1659988800000|2022-08-08 20:00:00|311.78|309.18|310.9|308.3|312.28|309.68|309.9|307.3|0
1659989100000|2022-08-08 20:05:00|311.02|308.42|310.27|307.67|311.02|308.42|310.14|307.54|0
1659989400000|2022-08-08 20:10:00|310.14|307.54|310.02|307.42|310.52|307.92|309.89|307.29|0
1659989700000|2022-08-08 20:15:00|310.24|307.44|310.36|307.56|310.37|307.57|310.11|307.31|0
1659990000000|2022-08-08 20:20:00|310.3|307.5|310.24|307.44|310.36|307.56|309.99|307.19|0
1659990300000|2022-08-08 20:25:00|310.11|307.31|310.36|307.56|310.49|307.69|310.11|307.31|0
1659990600000|2022-08-08 20:30:00|310.23|307.43|309.86|307.06|310.23|307.43|309.73|306.93|0
1659990900000|2022-08-08 20:35:00|309.73|306.93|309.73|306.93|309.73|306.93|309.61|306.81|0
1659991200000|2022-08-08 20:40:00|309.6|306.8|309.48|306.68|309.73|306.93|309.48|306.68|0
1659991500000|2022-08-08 20:45:00|309.35|306.55|309.48|306.68|309.73|306.93|309.35|306.55|0
1659991800000|2022-08-08 20:50:00|309.42|306.62|308.85|306.05|309.48|306.68|308.85|306.05|0
1659992100000|2022-08-08 20:55:00|308.97|306.17|307.29|304.49|308.97|306.17|306.98|304.18|0
1659992400000|2022-08-08 21:00:00|307.28|304.48|307.5|304.7|307.55|304.75|307.02|304.22|0
1659992700000|2022-08-08 21:05:00|307.51|304.71|306.46|303.66|307.82|305.02|306.46|303.66|0
1659993000000|2022-08-08 21:10:00|306.5|303.7|306.27|303.47|306.58|303.78|306.11|303.31|0
1659993300000|2022-08-08 21:15:00|306.36|303.56|306.11|303.31|306.44|303.64|306|303.2|0
1659993600000|2022-08-08 21:20:00|306.03|303.23|305.94|303.14|306.07|303.27|305.8|303|0
1659993900000|2022-08-08 21:25:00|305.89|303.09|306.14|303.34|306.14|303.34|305.85|303.05|0
1659994200000|2022-08-08 21:30:00|306.23|303.43|306.41|303.61|306.41|303.61|306.23|303.43|0
1659994500000|2022-08-08 21:35:00|306.3|303.5|306.42|303.62|306.49|303.69|306.21|303.41|0
1659994800000|2022-08-08 21:40:00|306.43|303.63|306.49|303.69|306.68|303.88|306.42|303.62|0
1659995100000|2022-08-08 21:45:00|306.46|303.66|306.72|303.92|306.72|303.92|306.46|303.66|0
1659995400000|2022-08-08 21:50:00|306.73|303.93|306.81|304.01|306.81|304.01|306.73|303.93|0
1659995700000|2022-08-08 21:55:00|306.86|304.06|307.18|304.38|307.38|304.58|306.75|303.95|0
1659996000000|2022-08-08 22:00:00|307.17|304.37|308.69|305.89|308.95|306.15|307.17|304.37|0
1659996300000|2022-08-08 22:05:00|308.82|306.02|309.32|306.52|309.44|306.64|308.82|306.02|0
1659996600000|2022-08-08 22:10:00|309.19|306.39|308.81|306.01|309.19|306.39|308.19|305.39|0
1659996900000|2022-08-08 22:15:00|308.69|305.89|308.94|306.14|309.06|306.26|308.69|305.89|0
1659997200000|2022-08-08 22:20:00|308.81|306.01|309.18|306.38|309.56|306.76|308.81|306.01|0
1659997500000|2022-08-08 22:25:00|309.25|306.45|309.18|306.38|309.31|306.51|308.93|306.13|0
1659997800000|2022-08-08 22:30:00|309.06|306.26|309.3|306.5|309.31|306.51|309.06|306.26|0
1659998100000|2022-08-08 22:35:00|309.18|306.38|309.3|306.5|309.43|306.63|309.18|306.38|0
1659998400000|2022-08-08 22:40:00|309.37|306.57|309.55|306.75|309.68|306.88|309.3|306.5|0
1659998700000|2022-08-08 22:45:00|309.68|306.88|309.42|306.62|309.68|306.88|309.17|306.37|0
1659999000000|2022-08-08 22:50:00|309.36|306.56|309.42|306.62|309.42|306.62|309.17|306.37|0
1659999300000|2022-08-08 22:55:00|309.55|306.75|309.42|306.62|309.55|306.75|309.3|306.5|0
1659999600000|2022-08-08 23:00:00|309.48|306.68|310.04|307.24|310.29|307.49|309.29|306.49|0
1659999900000|2022-08-08 23:05:00|309.79|306.99|308.04|305.24|309.79|306.99|307.92|305.12|0
1660000200000|2022-08-08 23:10:00|308.17|305.37|306.3|303.5|308.17|305.37|305.93|303.13|0
1660000500000|2022-08-08 23:15:00|306.43|303.63|306.67|303.87|306.8|304|306.18|303.38|0
1660000800000|2022-08-08 23:20:00|306.74|303.94|306.54|303.74|306.92|304.12|306.54|303.74|0
1660001100000|2022-08-08 23:25:00|306.42|303.62|306.17|303.37|306.67|303.87|306.17|303.37|0
1660001400000|2022-08-08 23:30:00|306.29|303.49|306.29|303.49|306.36|303.56|305.55|302.75|0
1660001700000|2022-08-08 23:35:00|306.17|303.37|305.42|302.62|306.42|303.62|305.05|302.25|0
1660002000000|2022-08-08 23:40:00|305.36|302.56|305.79|302.99|305.92|303.12|305.3|302.5|0
1660002300000|2022-08-08 23:45:00|305.92|303.12|306.04|303.24|306.53|303.73|305.3|302.5|0
1660002600000|2022-08-08 23:50:00|306.1|303.3|306.66|303.86|306.66|303.86|306.04|303.24|0
1660002900000|2022-08-08 23:55:00|306.53|303.73|306.16|303.36|306.66|303.86|306.16|303.36|0
1660003200000|2022-08-09 00:00:00|306.28|303.48|306.16|303.36|306.65|303.85|306.03|303.23|0
1660003500000|2022-08-09 00:05:00|306.1|303.3|307.52|304.72|308.02|305.22|306.03|303.23|0
1660003800000|2022-08-09 00:10:00|307.64|304.84|306.52|303.72|307.71|304.91|306.4|303.6|0
1660004100000|2022-08-09 00:15:00|306.65|303.85|305.41|302.61|306.77|303.97|305.41|302.61|0
1660004400000|2022-08-09 00:20:00|305.53|302.73|306.46|303.66|306.46|303.66|305.53|302.73|0
1660004700000|2022-08-09 00:25:00|306.52|303.72|306.02|303.22|306.89|304.09|305.9|303.1|0
1660005000000|2022-08-09 00:30:00|306.27|303.47|306.51|303.71|306.76|303.96|305.77|302.97|0
1660005300000|2022-08-09 00:35:00|306.58|303.78|307.13|304.33|307.13|304.33|306.27|303.47|0
1660005600000|2022-08-09 00:40:00|307.26|304.46|307.38|304.58|307.38|304.58|306.88|304.08|0
1660005900000|2022-08-09 00:45:00|307.5|304.7|308.5|305.7|308.62|305.82|307.5|304.7|0
1660006200000|2022-08-09 00:50:00|308.37|305.57|308.25|305.45|308.37|305.57|307.75|304.95|0
1660006500000|2022-08-09 00:55:00|308.37|305.57|308.99|306.19|308.99|306.19|308.12|305.32|0
1660006800000|2022-08-09 01:00:00|309.06|306.26|309.11|306.31|309.74|306.94|308.74|305.94|0
1660007100000|2022-08-09 01:05:00|309.18|306.38|309.86|307.06|310.74|307.94|308.99|306.19|0
1660007400000|2022-08-09 01:10:00|309.99|307.19|309.73|306.93|310.11|307.31|309.73|306.93|0
1660007700000|2022-08-09 01:15:00|309.86|307.06|310.36|307.56|310.36|307.56|309.73|306.93|0
1660008000000|2022-08-09 01:20:00|310.48|307.68|310.98|308.18|311.74|308.94|310.36|307.56|0
1660008300000|2022-08-09 01:25:00|311.11|308.31|310.42|307.62|311.36|308.56|310.23|307.43|0
1660008600000|2022-08-09 01:30:00|310.48|307.68|310.48|307.68|310.85|308.05|310.23|307.43|0
1660008900000|2022-08-09 01:35:00|310.54|307.74|311.35|308.55|311.48|308.68|310.48|307.68|0
1660009200000|2022-08-09 01:40:00|311.29|308.49|311.98|309.18|312.36|309.56|311.1|308.3|0
1660009500000|2022-08-09 01:45:00|312.1|309.3|312.1|309.3|312.61|309.81|311.98|309.18|0
1660009800000|2022-08-09 01:50:00|312.23|309.43|311.35|308.55|312.35|309.55|311.1|308.3|0
1660010100000|2022-08-09 01:55:00|311.41|308.61|311.97|309.17|312.22|309.42|311.35|308.55|0
1660010400000|2022-08-09 02:00:00|311.85|309.05|310.71|307.91|311.85|309.05|310.71|307.91|0
1660010700000|2022-08-09 02:05:00|310.84|308.04|310.09|307.29|310.84|308.04|309.96|307.16|0
1660011000000|2022-08-09 02:10:00|310.03|307.23|310.21|307.41|310.59|307.79|310.03|307.23|0
1660011300000|2022-08-09 02:15:00|310.33|307.53|310.27|307.47|310.65|307.85|310.08|307.28|0
1660011600000|2022-08-09 02:20:00|310.33|307.53|309.58|306.78|310.33|307.53|309.58|306.78|0
1660011900000|2022-08-09 02:25:00|309.7|306.9|309.45|306.65|309.7|306.9|309.08|306.28|0
1660012200000|2022-08-09 02:30:00|309.52|306.72|309.7|306.9|309.83|307.03|309.52|306.72|0
1660012500000|2022-08-09 02:35:00|309.64|306.84|309.82|307.02|309.95|307.15|309.33|306.53|0
1660012800000|2022-08-09 02:40:00|309.95|307.15|309.32|306.52|309.95|307.15|309.2|306.4|0
1660013100000|2022-08-09 02:45:00|309.2|306.4|309.44|306.64|309.57|306.77|309.07|306.27|0
1660013400000|2022-08-09 02:50:00|309.51|306.71|309.69|306.89|309.69|306.89|309.19|306.39|0
1660013700000|2022-08-09 02:55:00|309.63|306.83|309.19|306.39|309.69|306.89|309.07|306.27|0
1660014000000|2022-08-09 03:00:00|309.31|306.51|308.81|306.01|309.31|306.51|308.81|306.01|0
1660014300000|2022-08-09 03:05:00|308.88|306.08|309.06|306.26|309.19|306.39|308.81|306.01|0
1660014600000|2022-08-09 03:10:00|309.12|306.32|307.69|304.89|309.18|306.38|307.56|304.76|0
1660014900000|2022-08-09 03:15:00|307.56|304.76|307.38|304.58|307.63|304.83|307.19|304.39|0
1660015200000|2022-08-09 03:20:00|307.31|304.51|306.81|304.01|307.44|304.64|306.5|303.7|0
1660015500000|2022-08-09 03:25:00|306.69|303.89|307.31|304.51|307.43|304.63|306.56|303.76|0
1660015800000|2022-08-09 03:30:00|307.43|304.63|306.44|303.64|307.43|304.63|306.44|303.64|0
1660016100000|2022-08-09 03:35:00|306.56|303.76|306.19|303.39|306.68|303.88|306.06|303.26|0
1660016400000|2022-08-09 03:40:00|306.25|303.45|305.81|303.01|306.31|303.51|305.81|303.01|0
1660016700000|2022-08-09 03:45:00|305.69|302.89|306.06|303.26|306.06|303.26|305.56|302.76|0
1660017000000|2022-08-09 03:50:00|305.93|303.13|306.05|303.25|306.3|303.5|305.81|303.01|0
1660017300000|2022-08-09 03:55:00|306.18|303.38|305.8|303|306.43|303.63|305.8|303|0
1660017600000|2022-08-09 04:00:00|305.87|303.07|306.3|303.5|306.55|303.75|305.56|302.76|0
1660017900000|2022-08-09 04:05:00|306.42|303.62|306.42|303.62|306.55|303.75|306.17|303.37|0
1660018200000|2022-08-09 04:10:00|306.36|303.56|306.79|303.99|306.79|303.99|306.3|303.5|0
1660018500000|2022-08-09 04:15:00|306.91|304.11|306.91|304.11|307.04|304.24|306.79|303.99|0
1660018800000|2022-08-09 04:20:00|306.85|304.05|307.28|304.48|307.28|304.48|306.79|303.99|0
1660019100000|2022-08-09 04:25:00|307.16|304.36|307.28|304.48|307.41|304.61|307.16|304.36|0
1660019400000|2022-08-09 04:30:00|307.16|304.36|307.28|304.48|307.4|304.6|307.03|304.23|0
1660019700000|2022-08-09 04:35:00|307.15|304.35|307.22|304.42|307.22|304.42|306.9|304.1|0
1660020000000|2022-08-09 04:40:00|307.15|304.35|307.03|304.23|307.28|304.48|306.84|304.04|0
1660020300000|2022-08-09 04:45:00|307.15|304.35|307.02|304.22|307.27|304.47|307.02|304.22|0
1660020600000|2022-08-09 04:50:00|306.9|304.1|306.65|303.85|306.9|304.1|306.65|303.85|0
1660020900000|2022-08-09 04:55:00|306.77|303.97|306.65|303.85|306.9|304.1|306.65|303.85|0
1660021200000|2022-08-09 05:00:00|306.77|303.97|308.01|305.21|308.01|305.21|306.65|303.85|0
1660021500000|2022-08-09 05:05:00|308.14|305.34|307.64|304.84|308.14|305.34|307.64|304.84|0
1660021800000|2022-08-09 05:10:00|307.39|304.59|307.33|304.53|307.64|304.84|306.89|304.09|0
1660022100000|2022-08-09 05:15:00|307.39|304.59|307.38|304.58|307.63|304.83|307.01|304.21|0
1660022400000|2022-08-09 05:20:00|307.26|304.46|307.2|304.4|307.51|304.71|307.13|304.33|0
1660022700000|2022-08-09 05:25:00|307.26|304.46|307.01|304.21|307.26|304.46|306.88|304.08|0
1660023000000|2022-08-09 05:30:00|307.13|304.33|306.76|303.96|307.25|304.45|306.26|303.46|0
1660023300000|2022-08-09 05:35:00|306.88|304.08|307.37|304.57|307.5|304.7|306.63|303.83|0
1660023600000|2022-08-09 05:40:00|307.25|304.45|306.88|304.08|307.25|304.45|306.75|303.95|0
1660023900000|2022-08-09 05:45:00|306.75|303.95|306.69|303.89|307|304.2|306.5|303.7|0
1660024200000|2022-08-09 05:50:00|306.75|303.95|307.12|304.32|307.25|304.45|306.75|303.95|0
1660024500000|2022-08-09 05:55:00|307.24|304.44|307.62|304.82|307.62|304.82|307.06|304.26|0
1660024800000|2022-08-09 06:00:00|307.49|304.69|308.55|305.75|308.73|305.93|307.49|304.69|0
1660025100000|2022-08-09 06:05:00|308.61|305.81|309.11|306.31|309.36|306.56|308.61|305.81|0
1660025400000|2022-08-09 06:10:00|308.98|306.18|308.36|305.56|309.11|306.31|308.23|305.43|0
1660025700000|2022-08-09 06:15:00|308.42|305.62|308.35|305.55|308.73|305.93|308.11|305.31|0
1660026000000|2022-08-09 06:20:00|308.48|305.68|309.41|306.61|309.41|306.61|308.23|305.43|0
1660026300000|2022-08-09 06:25:00|309.35|306.55|309.22|306.42|309.6|306.8|308.97|306.17|0
1660026600000|2022-08-09 06:30:00|309.35|306.55|310.1|307.3|310.16|307.36|308.72|305.92|0
1660026900000|2022-08-09 06:35:00|310.16|307.36|309.78|306.98|310.22|307.42|309.47|306.67|0
1660027200000|2022-08-09 06:40:00|309.84|307.04|309.84|307.04|309.97|307.17|309.72|306.92|0
1660027500000|2022-08-09 06:45:00|309.72|306.92|309.84|307.04|310.34|307.54|309.71|306.91|0
1660027800000|2022-08-09 06:50:00|309.71|306.91|308.96|306.16|310.09|307.29|308.78|305.98|0
1660028100000|2022-08-09 06:55:00|308.84|306.04|308.46|305.66|308.96|306.16|308.34|305.54|0
1660028400000|2022-08-09 07:00:00|308.71|305.91|309.04|306.24|309.17|306.37|307.46|304.66|0
1660028700000|2022-08-09 07:05:00|308.88|306.28|307.94|305.34|308.94|306.34|306.95|304.35|0
1660029000000|2022-08-09 07:10:00|307.88|305.28|308.44|305.84|308.69|306.09|307.39|304.79|0
1660029300000|2022-08-09 07:15:00|308.5|305.9|310.43|307.83|310.43|307.83|308.44|305.84|0
1660029600000|2022-08-09 07:20:00|310.31|307.71|312.06|309.46|312.94|310.34|310.31|307.71|0
1660029900000|2022-08-09 07:25:00|312|309.4|311.18|308.58|312.43|309.83|311.18|308.58|0
1660030200000|2022-08-09 07:30:00|311.3|308.7|309.68|307.08|311.3|308.7|309.68|307.08|0
1660030500000|2022-08-09 07:35:00|309.8|307.2|310.55|307.95|311.3|308.7|309.68|307.08|0
1660030800000|2022-08-09 07:40:00|310.49|307.89|311.55|308.95|311.55|308.95|310.3|307.7|0
1660031100000|2022-08-09 07:45:00|311.42|308.82|311.3|308.7|311.42|308.82|310.79|308.19|0
1660031400000|2022-08-09 07:50:00|311.36|308.76|311.54|308.94|311.92|309.32|310.79|308.19|0
1660031700000|2022-08-09 07:55:00|311.48|308.88|310.04|307.44|311.54|308.94|309.29|306.69|0
1660032000000|2022-08-09 08:00:00|309.92|307.32|309.91|307.31|310.16|307.56|309.35|306.75|0
1660032300000|2022-08-09 08:05:00|310.04|307.44|312.29|309.69|312.29|309.69|310.04|307.44|0
1660032600000|2022-08-09 08:10:00|312.16|309.56|311.03|308.43|312.29|309.69|310.91|308.31|0
1660032900000|2022-08-09 08:15:00|310.91|308.31|310.53|307.93|311.53|308.93|310.41|307.81|0
1660033200000|2022-08-09 08:20:00|310.6|308|309.1|306.5|310.6|308|309.1|306.5|0
1660033500000|2022-08-09 08:25:00|309.16|306.56|308.9|306.3|309.9|307.3|308.9|306.3|0
1660033800000|2022-08-09 08:30:00|309.03|306.43|308.78|306.18|309.78|307.18|308.53|305.93|0
1660034100000|2022-08-09 08:35:00|308.65|306.05|308.53|305.93|309.4|306.8|308.28|305.68|0
1660034400000|2022-08-09 08:40:00|308.65|306.05|309.21|306.61|309.21|306.61|308.28|305.68|0
1660034700000|2022-08-09 08:45:00|309.27|306.67|309.71|307.11|309.71|307.11|308.77|306.17|0
1660035000000|2022-08-09 08:50:00|309.77|307.17|309.64|307.04|310.14|307.54|309.27|306.67|0
1660035300000|2022-08-09 08:55:00|309.52|306.92|309.02|306.42|309.71|307.11|308.89|306.29|0
1660035600000|2022-08-09 09:00:00|308.96|306.36|308.27|305.67|309.39|306.79|307.89|305.29|0
1660035900000|2022-08-09 09:05:00|308.14|305.54|308.26|305.66|308.46|305.86|308.02|305.42|0
1660036200000|2022-08-09 09:10:00|308.39|305.79|308.33|305.73|308.64|306.04|308.02|305.42|0
1660036500000|2022-08-09 09:15:00|308.39|305.79|308.26|305.66|308.64|306.04|307.89|305.29|0
1660036800000|2022-08-09 09:20:00|308.38|305.78|309.13|306.53|309.26|306.66|308.32|305.72|0
1660037100000|2022-08-09 09:25:00|309.07|306.47|310|307.4|310.13|307.53|309.07|306.47|0
1660037400000|2022-08-09 09:30:00|310.13|307.53|309.87|307.27|310.5|307.9|309.87|307.27|0
1660037700000|2022-08-09 09:35:00|310|307.4|310.25|307.65|310.37|307.77|309.75|307.15|0
1660038000000|2022-08-09 09:40:00|310.37|307.77|309.74|307.14|310.62|308.02|309.62|307.02|0
1660038300000|2022-08-09 09:45:00|309.87|307.27|309.24|306.64|310.49|307.89|309.12|306.52|0
1660038600000|2022-08-09 09:50:00|309.12|306.52|310.24|307.64|310.24|307.64|309.12|306.52|0
1660038900000|2022-08-09 09:55:00|310.36|307.76|311.18|308.58|311.49|308.89|310.24|307.64|0
1660039200000|2022-08-09 10:00:00|311.24|308.64|310.8|308.2|311.3|308.7|310.68|308.08|0
1660039500000|2022-08-09 10:05:00|310.74|308.14|311.86|309.26|311.93|309.33|310.74|308.14|0
1660039800000|2022-08-09 10:10:00|311.93|309.33|314.5|311.9|314.5|311.9|311.93|309.33|0
1660040100000|2022-08-09 10:15:00|314.44|311.84|314.25|311.65|315.38|312.78|314.25|311.65|0
1660040400000|2022-08-09 10:20:00|314.37|311.77|315.51|312.91|316.39|313.79|314.37|311.77|0
1660040700000|2022-08-09 10:25:00|315.38|312.78|316.01|313.41|316.39|313.79|315.13|312.53|0
1660041000000|2022-08-09 10:30:00|315.76|313.16|314.83|312.23|316.52|313.92|314.45|311.85|0
1660041300000|2022-08-09 10:35:00|314.77|312.17|313.82|311.22|315.72|313.12|313.82|311.22|0
1660041600000|2022-08-09 10:40:00|313.95|311.35|314.96|312.36|315.08|312.48|313.57|310.97|0
1660041900000|2022-08-09 10:45:00|314.9|312.3|315.21|312.61|315.97|313.37|314.39|311.79|0
1660042200000|2022-08-09 10:50:00|315.08|312.48|315.21|312.61|315.97|313.37|314.95|312.35|0
1660042500000|2022-08-09 10:55:00|315.33|312.73|314.19|311.59|315.84|313.24|314.19|311.59|0
1660042800000|2022-08-09 11:00:00|314.06|311.46|312.92|310.32|314.19|311.59|312.67|310.07|0
1660043100000|2022-08-09 11:05:00|312.99|310.39|313.81|311.21|313.81|311.21|312.8|310.2|0
1660043400000|2022-08-09 11:10:00|313.87|311.27|313.3|310.7|313.87|311.27|312.79|310.19|0
1660043700000|2022-08-09 11:15:00|313.36|310.76|313.42|310.82|313.8|311.2|312.73|310.13|0
1660044000000|2022-08-09 11:20:00|313.49|310.89|313.93|311.33|314.18|311.58|312.98|310.38|0
1660044300000|2022-08-09 11:25:00|314.18|311.58|315.32|312.72|315.83|313.23|314.05|311.45|0
1660044600000|2022-08-09 11:30:00|315.83|313.23|314.18|311.58|316.27|313.67|314.18|311.58|0
1660044900000|2022-08-09 11:35:00|314.11|311.51|315.19|312.59|315.44|312.84|313.79|311.19|0
1660045200000|2022-08-09 11:40:00|315.06|312.46|318.75|316.15|318.88|316.28|314.93|312.33|0
1660045500000|2022-08-09 11:45:00|318.63|316.03|317.98|315.38|318.75|316.15|317.86|315.26|0
1660045800000|2022-08-09 11:50:00|318.11|315.51|317.34|314.74|318.49|315.89|317.22|314.62|0
1660046100000|2022-08-09 11:55:00|317.47|314.87|318.17|315.57|318.18|315.58|317.22|314.62|0
1660046400000|2022-08-09 12:00:00|318.24|315.64|317.21|314.61|318.36|315.76|316.96|314.36|0
1660046700000|2022-08-09 12:05:00|317.15|314.55|318.87|316.27|318.87|316.27|317.08|314.48|0
1660047000000|2022-08-09 12:10:00|318.74|316.14|318.36|315.76|319.64|317.04|318.23|315.63|0
1660047300000|2022-08-09 12:15:00|318.23|315.63|317.46|314.86|318.23|315.63|317.21|314.61|0
1660047600000|2022-08-09 12:20:00|317.33|314.73|315.55|312.95|317.33|314.73|315.55|312.95|0
1660047900000|2022-08-09 12:25:00|315.42|312.82|315.8|313.2|315.93|313.33|315.29|312.69|0
1660048200000|2022-08-09 12:30:00|315.93|313.33|314.66|312.06|317.07|314.47|314.4|311.8|0
1660048500000|2022-08-09 12:35:00|315.16|312.56|314.91|312.31|315.42|312.82|314.65|312.05|0
1660048800000|2022-08-09 12:40:00|314.78|312.18|315.29|312.69|315.54|312.94|314.4|311.8|0
1660049100000|2022-08-09 12:45:00|315.16|312.56|315.28|312.68|315.54|312.94|314.52|311.92|0
1660049400000|2022-08-09 12:50:00|315.41|312.81|315.03|312.43|316.17|313.57|314.9|312.3|0
1660049700000|2022-08-09 12:55:00|314.9|312.3|315.53|312.93|315.53|312.93|314.77|312.17|0
1660050000000|2022-08-09 13:00:00|315.6|313|315.15|312.55|316.42|313.82|314.96|312.36|0
1660050300000|2022-08-09 13:05:00|315.28|312.68|315.28|312.68|316.17|313.57|314.64|312.04|0
1660050600000|2022-08-09 13:10:00|315.15|312.55|315.91|313.31|316.29|313.69|314.89|312.29|0
1660050900000|2022-08-09 13:15:00|315.97|313.37|316.8|314.2|317.56|314.96|315.91|313.31|0
1660051200000|2022-08-09 13:20:00|316.92|314.32|315.01|312.41|316.99|314.39|315.01|312.41|0
1660051500000|2022-08-09 13:25:00|315.14|312.54|314.76|312.16|316.29|313.69|314.51|311.91|0
1660051800000|2022-08-09 13:30:00|315.01|312.41|316.54|313.94|318.32|315.72|312.23|309.63|0
1660052100000|2022-08-09 13:35:00|316.41|313.81|315.9|313.3|317.3|314.7|313.36|310.76|0
1660052400000|2022-08-09 13:40:00|315.52|312.92|313.87|311.27|316.15|313.55|312.86|310.26|0
1660052700000|2022-08-09 13:45:00|313.74|311.14|316.27|313.67|316.66|314.06|312.41|309.81|0
1660053000000|2022-08-09 13:50:00|316.15|313.55|319.59|316.99|320.49|317.89|314.37|311.77|0
1660053300000|2022-08-09 13:55:00|319.21|316.61|320.1|317.5|321.39|318.79|318.95|316.35|0
1660053600000|2022-08-09 14:00:00|320.62|318.02|321.78|319.18|322.29|319.69|319.58|316.98|0
1660053900000|2022-08-09 14:05:00|321.91|319.31|323.45|320.85|323.45|320.85|321.65|319.05|0
1660054200000|2022-08-09 14:10:00|323.58|320.98|321.01|318.41|323.83|321.23|320.24|317.64|0
1660054500000|2022-08-09 14:15:00|321.65|319.05|320.11|317.51|321.65|319.05|319.34|316.74|0
1660054800000|2022-08-09 14:20:00|320.05|317.45|322.74|320.14|322.93|320.33|318.83|316.23|0
1660055100000|2022-08-09 14:25:00|322.67|320.07|319.08|316.48|322.67|320.07|319.08|316.48|0
1660055400000|2022-08-09 14:30:00|318.96|316.36|317.68|315.08|320.23|317.63|317.17|314.57|0
1660055700000|2022-08-09 14:35:00|317.81|315.21|318.57|315.97|319.59|316.99|317.68|315.08|0
1660056000000|2022-08-09 14:40:00|318.44|315.84|318.63|316.03|319.84|317.24|317.8|315.2|0
1660056300000|2022-08-09 14:45:00|318.69|316.09|318.06|315.46|320.74|318.14|317.93|315.33|0
1660056600000|2022-08-09 14:50:00|317.93|315.33|319.84|317.24|319.84|317.24|316.91|314.31|0
1660056900000|2022-08-09 14:55:00|319.58|316.98|320.86|318.26|321.63|319.03|319.58|316.98|0
1660057200000|2022-08-09 15:00:00|320.73|318.13|325.62|323.02|325.62|323.02|320.73|318.13|0
1660057500000|2022-08-09 15:05:00|325.75|323.15|323.68|321.08|325.75|323.15|322.65|320.05|0
1660057800000|2022-08-09 15:10:00|323.81|321.21|319.06|316.46|324.07|321.47|319.06|316.46|0
1660058100000|2022-08-09 15:15:00|319.19|316.59|317.41|314.81|319.7|317.1|316.26|313.66|0
1660058400000|2022-08-09 15:20:00|317.28|314.68|317.66|315.06|317.91|315.31|316.39|313.79|0
1660058700000|2022-08-09 15:25:00|317.53|314.93|317.78|315.18|318.17|315.57|315.88|313.28|0
1660059000000|2022-08-09 15:30:00|317.66|315.06|319.31|316.71|319.69|317.09|317.4|314.8|0
1660059300000|2022-08-09 15:35:00|319.18|316.58|319.31|316.71|319.82|317.22|317.91|315.31|0
1660059600000|2022-08-09 15:40:00|319.44|316.84|319.43|316.83|319.56|316.96|317.52|314.92|0
1660059900000|2022-08-09 15:45:00|319.56|316.96|319.05|316.45|319.69|317.09|317.9|315.3|0
1660060200000|2022-08-09 15:50:00|319.3|316.7|318.66|316.06|321.48|318.88|318.15|315.55|0
1660060500000|2022-08-09 15:55:00|318.79|316.19|320.83|318.23|321.09|318.49|318.41|315.81|0
1660060800000|2022-08-09 16:00:00|320.96|318.36|320.57|317.97|322.5|319.9|320.07|317.47|0
1660061100000|2022-08-09 16:05:00|320.45|317.85|321.08|318.48|321.08|318.48|319.68|317.08|0
1660061400000|2022-08-09 16:10:00|320.96|318.36|322.24|319.64|322.24|319.64|320.57|317.97|0
1660061700000|2022-08-09 16:15:00|322.11|319.51|322.62|320.02|322.62|320.02|321.21|318.61|0
1660062000000|2022-08-09 16:20:00|322.49|319.89|323.65|321.05|324.03|321.43|321.59|318.99|0
1660062300000|2022-08-09 16:25:00|323.59|320.99|324.68|322.08|325.19|322.59|322.23|319.63|0
1660062600000|2022-08-09 16:30:00|324.81|322.21|324.29|321.69|325.06|322.46|323.64|321.04|0
1660062900000|2022-08-09 16:35:00|324.42|321.82|323.25|320.65|325.06|322.46|323|320.4|0
1660063200000|2022-08-09 16:40:00|323.38|320.78|323.9|321.3|324.67|322.07|323.38|320.78|0
1660063500000|2022-08-09 16:45:00|324.15|321.55|324.15|321.55|325.32|322.72|323.64|321.04|0
1660063800000|2022-08-09 16:50:00|324.02|321.42|324.41|321.81|325.31|322.71|323.89|321.29|0
1660064100000|2022-08-09 16:55:00|324.28|321.68|323.12|320.52|324.79|322.19|323.12|320.52|0
1660064400000|2022-08-09 17:00:00|322.99|320.39|322.22|319.62|322.99|320.39|321.96|319.36|0
1660064700000|2022-08-09 17:05:00|322.34|319.74|323.63|321.03|324.79|322.19|321.7|319.1|0
1660065000000|2022-08-09 17:10:00|323.76|321.16|322.6|320|324.66|322.06|322.21|319.61|0
1660065300000|2022-08-09 17:15:00|322.72|320.12|321.95|319.35|323.11|320.51|321.05|318.45|0
1660065600000|2022-08-09 17:20:00|321.82|319.22|321.44|318.84|322.21|319.61|321.05|318.45|0
1660065900000|2022-08-09 17:25:00|321.56|318.96|321.56|318.96|322.59|319.99|321.18|318.58|0
1660066200000|2022-08-09 17:30:00|321.43|318.83|322.59|319.99|322.84|320.24|321.43|318.83|0
1660066500000|2022-08-09 17:35:00|322.46|319.86|323.87|321.27|324|321.4|322.46|319.86|0
1660066800000|2022-08-09 17:40:00|324|321.4|324.39|321.79|326.07|323.47|323.49|320.89|0
1660067100000|2022-08-09 17:45:00|324.64|322.04|323.48|320.88|325.68|323.08|323.48|320.88|0
1660067400000|2022-08-09 17:50:00|323.74|321.14|323.48|320.88|324.38|321.78|322.84|320.24|0
1660067700000|2022-08-09 17:55:00|323.35|320.75|319.75|317.15|323.35|320.75|318.72|316.12|0
1660068000000|2022-08-09 18:00:00|319.87|317.27|319.36|316.76|320|317.4|318.46|315.86|0
1660068300000|2022-08-09 18:05:00|319.49|316.89|319.36|316.76|319.74|317.14|318.46|315.86|0
1660068600000|2022-08-09 18:10:00|319.49|316.89|319.87|317.27|320.25|317.65|319.1|316.5|0
1660068900000|2022-08-09 18:15:00|320|317.4|323.34|320.74|323.73|321.13|319.87|317.27|0
1660069200000|2022-08-09 18:20:00|323.6|321|324.5|321.9|324.76|322.16|322.82|320.22|0
1660069500000|2022-08-09 18:25:00|324.63|322.03|324.76|322.16|325.15|322.55|323.73|321.13|0
1660069800000|2022-08-09 18:30:00|324.89|322.29|324.24|321.64|325.15|322.55|323.59|320.99|0
1660070100000|2022-08-09 18:35:00|324.11|321.51|323.33|320.73|324.89|322.29|323.2|320.6|0
1660070400000|2022-08-09 18:40:00|323.2|320.6|323.72|321.12|324.11|321.51|323.07|320.47|0
1660070700000|2022-08-09 18:45:00|323.33|320.73|321.78|319.18|323.33|320.73|321.52|318.92|0
1660071000000|2022-08-09 18:50:00|321.65|319.05|320.36|317.76|321.78|319.18|319.08|316.48|0
1660071300000|2022-08-09 18:55:00|320.49|317.89|321|318.4|321|318.4|319.08|316.48|0
1660071600000|2022-08-09 19:00:00|321.13|318.53|321.52|318.92|321.65|319.05|319.85|317.25|0
1660071900000|2022-08-09 19:05:00|321.39|318.79|320.87|318.27|322.16|319.56|320.61|318.01|0
1660072200000|2022-08-09 19:10:00|321|318.4|322.03|319.43|322.29|319.69|321|318.4|0
1660072500000|2022-08-09 19:15:00|321.9|319.3|319.97|317.37|322.03|319.43|319.84|317.24|0
1660072800000|2022-08-09 19:20:00|320.22|317.62|318.05|315.45|320.22|317.62|317.79|315.19|0
1660073100000|2022-08-09 19:25:00|317.92|315.32|318.55|315.95|318.81|316.21|317.41|314.81|0
1660073400000|2022-08-09 19:30:00|318.81|316.21|318.94|316.34|319.19|316.59|317.79|315.19|0
1660073700000|2022-08-09 19:35:00|318.81|316.21|319.06|316.46|319.7|317.1|318.3|315.7|0
1660074000000|2022-08-09 19:40:00|319.19|316.59|321.11|318.51|321.24|318.64|318.29|315.69|0
1660074300000|2022-08-09 19:45:00|321.24|318.64|320.34|317.74|322.14|319.54|320.08|317.48|0
1660074600000|2022-08-09 19:50:00|320.21|317.61|320.21|317.61|320.34|317.74|318.29|315.69|0
1660074900000|2022-08-09 19:55:00|320.08|317.48|319.31|316.71|321.62|319.02|319.18|316.58|0
1660075200000|2022-08-09 20:00:00|318.93|316.33|317.52|314.92|318.93|316.33|317.14|314.54|0
1660075500000|2022-08-09 20:05:00|317.01|314.41|317.77|315.17|318.15|315.55|317.01|314.41|0
1660075800000|2022-08-09 20:10:00|317.9|315.3|317.64|315.04|317.9|315.3|317.26|314.66|0
1660076100000|2022-08-09 20:15:00|317.74|314.94|318.38|315.58|318.76|315.96|317.74|314.94|0
1660076400000|2022-08-09 20:20:00|318.25|315.45|317.86|315.06|318.38|315.58|317.86|315.06|0
1660076700000|2022-08-09 20:25:00|317.93|315.13|317.73|314.93|318.12|315.32|317.73|314.93|0
1660077000000|2022-08-09 20:30:00|317.8|315|317.99|315.19|318.12|315.32|317.73|314.93|0
1660077300000|2022-08-09 20:35:00|317.86|315.06|317.6|314.8|317.99|315.19|317.6|314.8|0
1660077600000|2022-08-09 20:40:00|317.73|314.93|317.54|314.74|317.73|314.93|317.47|314.67|0
1660077900000|2022-08-09 20:45:00|317.6|314.8|317.47|314.67|317.98|315.18|317.34|314.54|0
1660078200000|2022-08-09 20:50:00|317.34|314.54|317.34|314.54|317.72|314.92|317.34|314.54|0
1660078500000|2022-08-09 20:55:00|317.21|314.41|316.9|314.1|317.34|314.54|316.83|314.03|0
1660078800000|2022-08-09 21:00:00|317|314.2|316.54|313.74|317|314.2|316.41|313.61|0
1660079100000|2022-08-09 21:05:00|316.44|313.64|316.66|313.86|316.66|313.86|316.42|313.62|0
1660079400000|2022-08-09 21:10:00|316.79|313.99|316.86|314.06|316.86|314.06|316.79|313.99|0
1660079700000|2022-08-09 21:15:00|316.9|314.1|316.9|314.1|316.94|314.14|316.86|314.06|0
1660080000000|2022-08-09 21:20:00|316.86|314.06|316.9|314.1|316.9|314.1|316.86|314.06|0
1660080300000|2022-08-09 21:25:00|316.94|314.14|317.07|314.27|317.07|314.27|316.93|314.13|0
1660080600000|2022-08-09 21:30:00|317.08|314.28|317.08|314.28|317.08|314.28|317.04|314.24|0
1660080900000|2022-08-09 21:35:00|317.1|314.3|317.06|314.26|317.1|314.3|317.04|314.24|0
1660081200000|2022-08-09 21:40:00|317.12|314.32|317.19|314.39|317.19|314.39|317.1|314.3|0
1660081500000|2022-08-09 21:45:00|317.13|314.33|317.13|314.33|317.21|314.41|317.07|314.27|0
1660081800000|2022-08-09 21:50:00|317.15|314.35|317.44|314.64|317.44|314.64|317.15|314.35|0
1660082100000|2022-08-09 21:55:00|317.43|314.63|317.35|314.55|317.43|314.63|317.2|314.4|0
1660082400000|2022-08-09 22:00:00|317.25|314.45|317.82|315.02|318.33|315.53|317.12|314.32|0
1660082700000|2022-08-09 22:05:00|317.69|314.89|317.95|315.15|318.07|315.27|317.56|314.76|0
1660083000000|2022-08-09 22:10:00|317.88|315.08|317.82|315.02|318.33|315.53|317.56|314.76|0
1660083300000|2022-08-09 22:15:00|317.69|314.89|317.3|314.5|317.82|315.02|317.18|314.38|0
1660083600000|2022-08-09 22:20:00|317.18|314.38|317.3|314.5|317.37|314.57|317.05|314.25|0
1660083900000|2022-08-09 22:25:00|317.17|314.37|317.11|314.31|317.56|314.76|317.04|314.24|0
1660084200000|2022-08-09 22:30:00|317.04|314.24|317.81|315.01|318.19|315.39|317.04|314.24|0
1660084500000|2022-08-09 22:35:00|317.87|315.07|318.19|315.39|318.32|315.52|317.81|315.01|0
1660084800000|2022-08-09 22:40:00|318.06|315.26|318.19|315.39|318.32|315.52|317.93|315.13|0
1660085100000|2022-08-09 22:45:00|318.06|315.26|317.93|315.13|318.06|315.26|317.8|315|0
1660085400000|2022-08-09 22:50:00|318.06|315.26|317.67|314.87|318.06|315.26|317.67|314.87|0
1660085700000|2022-08-09 22:55:00|317.54|314.74|318.05|315.25|318.05|315.25|317.54|314.74|0
1660086000000|2022-08-09 23:00:00|318.18|315.38|317.16|314.36|318.44|315.64|317.16|314.36|0
1660086300000|2022-08-09 23:05:00|317.22|314.42|317.41|314.61|317.54|314.74|317.16|314.36|0
1660086600000|2022-08-09 23:10:00|317.28|314.48|317.03|314.23|317.28|314.48|317.03|314.23|0
1660086900000|2022-08-09 23:15:00|317.02|314.22|317.34|314.54|317.41|314.61|317.02|314.22|0
1660087200000|2022-08-09 23:20:00|317.28|314.48|317.91|315.11|317.91|315.11|316.77|313.97|0
1660087500000|2022-08-09 23:25:00|317.79|314.99|317.78|314.98|318.04|315.24|317.53|314.73|0
1660087800000|2022-08-09 23:30:00|317.91|315.11|317.91|315.11|318.04|315.24|317.72|314.92|0
1660088100000|2022-08-09 23:35:00|317.78|314.98|317.91|315.11|318.04|315.24|317.78|314.98|0
1660088400000|2022-08-09 23:40:00|317.85|315.05|318.16|315.36|318.29|315.49|317.84|315.04|0
1660088700000|2022-08-09 23:45:00|318.03|315.23|317.65|314.85|318.16|315.36|317.52|314.72|0
1660089000000|2022-08-09 23:50:00|317.52|314.72|317.26|314.46|317.77|314.97|317.07|314.27|0
1660089300000|2022-08-09 23:55:00|317.39|314.59|317.01|314.21|317.77|314.97|316.82|314.02|0
1660089600000|2022-08-10 00:00:00|317.07|314.27|319.05|316.25|319.3|316.5|316.62|313.82|0
1660089900000|2022-08-10 00:05:00|319.18|316.38|320.33|317.53|321.36|318.56|319.18|316.38|0
1660090200000|2022-08-10 00:10:00|320.46|317.66|320.84|318.04|320.84|318.04|320.07|317.27|0
1660090500000|2022-08-10 00:15:00|320.71|317.91|320.45|317.65|321.09|318.29|320.07|317.27|0
1660090800000|2022-08-10 00:20:00|320.58|317.78|320.39|317.59|320.77|317.97|320.06|317.26|0
1660091100000|2022-08-10 00:25:00|320.32|317.52|321.09|318.29|321.09|318.29|320.32|317.52|0
1660091400000|2022-08-10 00:30:00|321.03|318.23|320.7|317.9|321.09|318.29|320.32|317.52|0
1660091700000|2022-08-10 00:35:00|320.83|318.03|320.57|317.77|321.09|318.29|320.44|317.64|0
1660092000000|2022-08-10 00:40:00|320.64|317.84|321.02|318.22|321.08|318.28|320.06|317.26|0
1660092300000|2022-08-10 00:45:00|321.08|318.28|321.08|318.28|321.34|318.54|320.95|318.15|0
1660092600000|2022-08-10 00:50:00|320.95|318.15|321.21|318.41|321.34|318.54|320.69|317.89|0
1660092900000|2022-08-10 00:55:00|321.15|318.35|321.33|318.53|321.33|318.53|320.69|317.89|0
1660093200000|2022-08-10 01:00:00|321.21|318.41|319.28|316.48|321.21|318.41|319.28|316.48|0
1660093500000|2022-08-10 01:05:00|319.34|316.54|318.96|316.16|319.53|316.73|318.76|315.96|0
1660093800000|2022-08-10 01:10:00|318.89|316.09|318.63|315.83|319.02|316.22|318.25|315.45|0
1660094100000|2022-08-10 01:15:00|318.5|315.7|317.99|315.19|318.89|316.09|317.86|315.06|0
1660094400000|2022-08-10 01:20:00|317.86|315.06|317.86|315.06|318.37|315.57|317.73|314.93|0
1660094700000|2022-08-10 01:25:00|317.73|314.93|318.11|315.31|318.37|315.57|317.48|314.68|0
1660095000000|2022-08-10 01:30:00|318.18|315.38|318.11|315.31|318.63|315.83|317.99|315.19|0
1660095300000|2022-08-10 01:35:00|318.18|315.38|317.47|314.67|318.18|315.38|317.47|314.67|0
1660095600000|2022-08-10 01:40:00|317.54|314.74|317.98|315.18|318.49|315.69|317.54|314.74|0
1660095900000|2022-08-10 01:45:00|317.85|315.05|317.85|315.05|318.3|315.5|317.72|314.92|0
1660096200000|2022-08-10 01:50:00|317.92|315.12|318.74|315.94|318.74|315.94|317.92|315.12|0
1660096500000|2022-08-10 01:55:00|318.62|315.82|319.13|316.33|319.25|316.45|318.36|315.56|0
1660096800000|2022-08-10 02:00:00|319.25|316.45|319.19|316.39|319.25|316.45|318.87|316.07|0
1660097100000|2022-08-10 02:05:00|319.25|316.45|318.74|315.94|319.51|316.71|318.61|315.81|0
1660097400000|2022-08-10 02:10:00|318.68|315.88|319.5|316.7|319.63|316.83|318.68|315.88|0
1660097700000|2022-08-10 02:15:00|319.63|316.83|319.82|317.02|320.02|317.22|319.5|316.7|0
1660098000000|2022-08-10 02:20:00|319.76|316.96|320.4|317.6|320.4|317.6|319.37|316.57|0
1660098300000|2022-08-10 02:25:00|320.53|317.73|319.69|316.89|320.91|318.11|319.62|316.82|0
1660098600000|2022-08-10 02:30:00|319.62|316.82|321.29|318.49|321.42|318.62|319.62|316.82|0
1660098900000|2022-08-10 02:35:00|321.36|318.56|320.52|317.72|321.36|318.56|320.52|317.72|0
1660099200000|2022-08-10 02:40:00|320.65|317.85|321.29|318.49|321.29|318.49|320.33|317.53|0
1660099500000|2022-08-10 02:45:00|321.16|318.36|320.9|318.1|321.67|318.87|320.9|318.1|0
1660099800000|2022-08-10 02:50:00|321.03|318.23|319.74|316.94|321.03|318.23|319.61|316.81|0
1660100100000|2022-08-10 02:55:00|319.87|317.07|320|317.2|320.13|317.33|319.61|316.81|0
1660100400000|2022-08-10 03:00:00|319.87|317.07|319.61|316.81|320|317.2|319.35|316.55|0
1660100700000|2022-08-10 03:05:00|319.68|316.88|319.86|317.06|319.87|317.07|319.61|316.81|0
1660101000000|2022-08-10 03:10:00|319.74|316.94|319.73|316.93|319.99|317.19|319.73|316.93|0
1660101300000|2022-08-10 03:15:00|319.86|317.06|319.99|317.19|319.99|317.19|319.73|316.93|0
1660101600000|2022-08-10 03:20:00|319.86|317.06|320.5|317.7|320.63|317.83|319.73|316.93|0
1660101900000|2022-08-10 03:25:00|320.37|317.57|320.5|317.7|320.63|317.83|320.37|317.57|0
1660102200000|2022-08-10 03:30:00|320.37|317.57|320.24|317.44|320.5|317.7|319.98|317.18|0
1660102500000|2022-08-10 03:35:00|320.11|317.31|319.98|317.18|320.37|317.57|319.98|317.18|0
1660102800000|2022-08-10 03:40:00|320.11|317.31|319.72|316.92|320.24|317.44|319.72|316.92|0
1660103100000|2022-08-10 03:45:00|319.59|316.79|319.72|316.92|319.98|317.18|319.46|316.66|0
1660103400000|2022-08-10 03:50:00|319.66|316.86|319.97|317.17|319.97|317.17|319.66|316.86|0
1660103700000|2022-08-10 03:55:00|320.1|317.3|320.74|317.94|321|318.2|319.97|317.17|0
1660104000000|2022-08-10 04:00:00|320.68|317.88|319.58|316.78|320.68|317.88|319.58|316.78|0
1660104300000|2022-08-10 04:05:00|319.71|316.91|319.97|317.17|319.97|317.17|319.65|316.85|0
1660104600000|2022-08-10 04:10:00|319.84|317.04|319.71|316.91|319.97|317.17|319.58|316.78|0
1660104900000|2022-08-10 04:15:00|319.77|316.97|319.96|317.16|320.09|317.29|319.77|316.97|0
1660105200000|2022-08-10 04:20:00|319.83|317.03|320.22|317.42|320.22|317.42|319.7|316.9|0
1660105500000|2022-08-10 04:25:00|320.09|317.29|320.09|317.29|320.34|317.54|320.09|317.29|0
1660105800000|2022-08-10 04:30:00|320.02|317.22|319.89|317.09|320.09|317.29|319.83|317.03|0
1660106100000|2022-08-10 04:35:00|319.96|317.16|319.7|316.9|319.96|317.16|319.57|316.77|0
1660106400000|2022-08-10 04:40:00|319.57|316.77|319.57|316.77|319.63|316.83|319.57|316.77|0
1660106700000|2022-08-10 04:45:00|319.44|316.64|319.56|316.76|319.57|316.77|319.31|316.51|0
1660107000000|2022-08-10 04:50:00|319.63|316.83|319.69|316.89|319.82|317.02|319.56|316.76|0
1660107300000|2022-08-10 04:55:00|319.82|317.02|319.69|316.89|319.95|317.15|319.69|316.89|0
1660107600000|2022-08-10 05:00:00|319.82|317.02|320.33|317.53|320.33|317.53|319.56|316.76|0
1660107900000|2022-08-10 05:05:00|320.2|317.4|320.2|317.4|320.46|317.66|320.07|317.27|0
1660108200000|2022-08-10 05:10:00|320.26|317.46|320.26|317.46|320.33|317.53|320.07|317.27|0
1660108500000|2022-08-10 05:15:00|320.32|317.52|320.77|317.97|320.96|318.16|320.19|317.39|0
1660108800000|2022-08-10 05:20:00|320.84|318.04|320.83|318.03|320.96|318.16|320.7|317.9|0
1660109100000|2022-08-10 05:25:00|320.96|318.16|320.83|318.03|320.96|318.16|320.77|317.97|0
1660109400000|2022-08-10 05:30:00|320.7|317.9|320.57|317.77|320.7|317.9|320.31|317.51|0
1660109700000|2022-08-10 05:35:00|320.51|317.71|321.21|318.41|321.21|318.41|320.51|317.71|0
1660110000000|2022-08-10 05:40:00|321.15|318.35|321.34|318.54|321.34|318.54|321.08|318.28|0
1660110300000|2022-08-10 05:45:00|321.21|318.41|321.72|318.92|321.98|319.18|321.21|318.41|0
1660110600000|2022-08-10 05:50:00|321.66|318.86|322.24|319.44|322.24|319.44|321.66|318.86|0
1660110900000|2022-08-10 05:55:00|322.17|319.37|322.23|319.43|322.24|319.44|321.98|319.18|0
1660111200000|2022-08-10 06:00:00|322.36|319.56|323.78|320.98|323.78|320.98|322.36|319.56|0
1660111500000|2022-08-10 06:05:00|323.72|320.92|323.39|320.59|323.78|320.98|322.62|319.82|0
1660111800000|2022-08-10 06:10:00|323.26|320.46|322.87|320.07|323.65|320.85|322.49|319.69|0
1660112100000|2022-08-10 06:15:00|322.74|319.94|322.42|319.62|323.39|320.59|322.42|319.62|0
1660112400000|2022-08-10 06:20:00|322.48|319.68|323.07|320.27|323.13|320.33|322.1|319.3|0
1660112700000|2022-08-10 06:25:00|323|320.2|323.9|321.1|323.97|321.17|323|320.2|0
1660113000000|2022-08-10 06:30:00|323.77|320.97|323.64|320.84|323.77|320.97|322.87|320.07|0
1660113300000|2022-08-10 06:35:00|323.51|320.71|322.09|319.29|323.51|320.71|321.96|319.16|0
1660113600000|2022-08-10 06:40:00|322.22|319.42|321.57|318.77|322.35|319.55|321.57|318.77|0
1660113900000|2022-08-10 06:45:00|321.7|318.9|321.57|318.77|321.83|319.03|321.38|318.58|0
1660114200000|2022-08-10 06:50:00|321.44|318.64|321.38|318.58|321.82|319.02|321.31|318.51|0
1660114500000|2022-08-10 06:55:00|321.31|318.51|321.56|318.76|321.57|318.77|321.05|318.25|0
1660114800000|2022-08-10 07:00:00|321.76|318.96|322.21|319.41|322.98|320.18|321.31|318.51|0
1660115100000|2022-08-10 07:05:00|322.04|319.44|323.4|320.8|324.56|321.96|321.08|318.48|0
1660115400000|2022-08-10 07:10:00|323.53|320.93|321.33|318.73|323.78|321.18|320.81|318.21|0
1660115700000|2022-08-10 07:15:00|321.27|318.67|320.68|318.08|321.27|318.67|320.17|317.57|0
1660116000000|2022-08-10 07:20:00|320.55|317.95|320.42|317.82|320.55|317.95|319.65|317.05|0
1660116300000|2022-08-10 07:25:00|320.36|317.76|319.27|316.67|320.68|318.08|318.88|316.28|0
1660116600000|2022-08-10 07:30:00|319.14|316.54|318.62|316.02|319.27|316.67|317.86|315.26|0
1660116900000|2022-08-10 07:35:00|318.5|315.9|319.01|316.41|319.13|316.53|317.98|315.38|0
1660117200000|2022-08-10 07:40:00|319.07|316.47|319.33|316.73|319.39|316.79|318.75|316.15|0
1660117500000|2022-08-10 07:45:00|319.26|316.66|317.72|315.12|319.39|316.79|317.72|315.12|0
1660117800000|2022-08-10 07:50:00|317.59|314.99|317.21|314.61|317.85|315.25|316.57|313.97|0
1660118100000|2022-08-10 07:55:00|317.08|314.48|317.97|315.37|318.36|315.76|316.89|314.29|0
1660118400000|2022-08-10 08:00:00|318.23|315.63|317.53|314.93|318.61|316.01|317.21|314.61|0
1660118700000|2022-08-10 08:05:00|317.59|314.99|317.46|314.86|317.97|315.37|316.95|314.35|0
1660119000000|2022-08-10 08:10:00|317.33|314.73|316.95|314.35|317.33|314.73|316.69|314.09|0
1660119300000|2022-08-10 08:15:00|316.82|314.22|317.71|315.11|317.71|315.11|316.76|314.16|0
1660119600000|2022-08-10 08:20:00|317.58|314.98|315.79|313.19|317.78|315.18|315.67|313.07|0
1660119900000|2022-08-10 08:25:00|316.05|313.45|315.41|312.81|316.43|313.83|315.41|312.81|0
1660120200000|2022-08-10 08:30:00|314.78|312.18|314.48|311.88|315.17|312.57|313.89|311.29|0
1660120500000|2022-08-10 08:35:00|314.54|311.94|314.86|312.26|314.99|312.39|313.79|311.19|0
1660120800000|2022-08-10 08:40:00|314.8|312.2|312.97|310.37|314.86|312.26|311.96|309.36|0
1660121100000|2022-08-10 08:45:00|313.03|310.43|312.71|310.11|313.28|310.68|312.46|309.86|0
1660121400000|2022-08-10 08:50:00|312.59|309.99|312.84|310.24|313.09|310.49|312.58|309.98|0
1660121700000|2022-08-10 08:55:00|312.71|310.11|313.21|310.61|313.59|310.99|312.58|309.98|0
1660122000000|2022-08-10 09:00:00|313.09|310.49|312.58|309.98|313.97|311.37|312.33|309.73|0
1660122300000|2022-08-10 09:05:00|312.45|309.85|313.97|311.37|314.16|311.56|312.45|309.85|0
1660122600000|2022-08-10 09:10:00|313.96|311.36|313.71|311.11|313.96|311.36|313.33|310.73|0
1660122900000|2022-08-10 09:15:00|313.84|311.24|313.83|311.23|314.09|311.49|313.58|310.98|0
1660123200000|2022-08-10 09:20:00|313.96|311.36|314.46|311.86|314.46|311.86|313.96|311.36|0
1660123500000|2022-08-10 09:25:00|314.59|311.99|314.46|311.86|314.84|312.24|314.21|311.61|0
1660123800000|2022-08-10 09:30:00|314.53|311.93|314.59|311.99|314.84|312.24|314.34|311.74|0
1660124100000|2022-08-10 09:35:00|314.46|311.86|314.96|312.36|315.09|312.49|314.46|311.86|0
1660124400000|2022-08-10 09:40:00|314.84|312.24|314.84|312.24|315.09|312.49|314.46|311.86|0
1660124700000|2022-08-10 09:45:00|314.71|312.11|315.09|312.49|315.09|312.49|314.58|311.98|0
1660125000000|2022-08-10 09:50:00|315.03|312.43|315.34|312.74|315.85|313.25|315.03|312.43|0
1660125300000|2022-08-10 09:55:00|315.21|312.61|314.45|311.85|315.34|312.74|314.45|311.85|0
1660125600000|2022-08-10 10:00:00|314.51|311.91|315.27|312.67|315.46|312.86|314.45|311.85|0
1660125900000|2022-08-10 10:05:00|315.21|312.61|315.46|312.86|315.71|313.11|315.21|312.61|0
1660126200000|2022-08-10 10:10:00|315.59|312.99|314.95|312.35|315.71|313.11|314.95|312.35|0
1660126500000|2022-08-10 10:15:00|315.08|312.48|314.82|312.22|315.08|312.48|313.93|311.33|0
1660126800000|2022-08-10 10:20:00|314.69|312.09|314.94|312.34|315.39|312.79|314.69|312.09|0
1660127100000|2022-08-10 10:25:00|314.82|312.22|314.69|312.09|314.94|312.34|314.31|311.71|0
1660127400000|2022-08-10 10:30:00|314.63|312.03|315.19|312.59|315.45|312.85|314.63|312.03|0
1660127700000|2022-08-10 10:35:00|315.26|312.66|315.32|312.72|315.45|312.85|315|312.4|0
1660128000000|2022-08-10 10:40:00|315.38|312.78|316.08|313.48|316.08|313.48|315.19|312.59|0
1660128300000|2022-08-10 10:45:00|316.14|313.54|316.58|313.98|316.65|314.05|315.82|313.22|0
1660128600000|2022-08-10 10:50:00|316.46|313.86|316.07|313.47|316.58|313.98|315.95|313.35|0
1660128900000|2022-08-10 10:55:00|315.95|313.35|315.44|312.84|315.95|313.35|314.93|312.33|0
1660129200000|2022-08-10 11:00:00|315.31|312.71|314.67|312.07|315.94|313.34|314.61|312.01|0
1660129500000|2022-08-10 11:05:00|314.8|312.2|314.29|311.69|314.8|312.2|314.04|311.44|0
1660129800000|2022-08-10 11:10:00|314.17|311.57|314.92|312.32|314.92|312.32|314.04|311.44|0
1660130100000|2022-08-10 11:15:00|314.8|312.2|314.79|312.19|315.3|312.7|314.67|312.07|0
1660130400000|2022-08-10 11:20:00|314.92|312.32|314.29|311.69|315.17|312.57|314.03|311.43|0
1660130700000|2022-08-10 11:25:00|314.16|311.56|314.92|312.32|314.92|312.32|314.16|311.56|0
1660131000000|2022-08-10 11:30:00|314.86|312.26|313.9|311.3|315.04|312.44|313.9|311.3|0
1660131300000|2022-08-10 11:35:00|314.03|311.43|314.41|311.81|314.53|311.93|313.9|311.3|0
1660131600000|2022-08-10 11:40:00|314.53|311.93|314.15|311.55|314.66|312.06|314.02|311.42|0
1660131900000|2022-08-10 11:45:00|314.02|311.42|314.27|311.67|314.66|312.06|314.02|311.42|0
1660132200000|2022-08-10 11:50:00|314.15|311.55|314.27|311.67|314.4|311.8|313.64|311.04|0
1660132500000|2022-08-10 11:55:00|314.15|311.55|313.13|310.53|314.15|311.55|313.01|310.41|0
1660132800000|2022-08-10 12:00:00|313.01|310.41|312.94|310.34|313.64|311.04|312.75|310.15|0
1660133100000|2022-08-10 12:05:00|312.88|310.28|312.25|309.65|312.88|310.28|311.24|308.64|0
1660133400000|2022-08-10 12:10:00|312.12|309.52|311.43|308.83|312.12|309.52|311.43|308.83|0
1660133700000|2022-08-10 12:15:00|311.67|309.07|312.17|309.57|312.93|310.33|311.67|309.07|0
1660134000000|2022-08-10 12:20:00|312.3|309.7|313.43|310.83|313.43|310.83|311.79|309.19|0
1660134300000|2022-08-10 12:25:00|313.3|310.7|312.23|309.63|313.68|311.08|310.16|307.56|0
1660134600000|2022-08-10 12:30:00|312.8|310.2|287.47|284.87|312.8|310.2|283.34|280.74|0
1660134900000|2022-08-10 12:35:00|287.24|284.64|283.24|280.64|292.92|290.32|283.24|280.64|0
1660135200000|2022-08-10 12:40:00|282.77|280.17|282.76|280.16|283.59|280.99|280.41|277.81|0
1660135500000|2022-08-10 12:45:00|282.88|280.28|281.47|278.87|283.59|280.99|280.18|277.58|0
1660135800000|2022-08-10 12:50:00|281.58|278.98|283.11|280.51|283.23|280.63|281.35|278.75|0
1660136100000|2022-08-10 12:55:00|282.64|280.04|284.29|281.69|284.77|282.17|282.29|279.69|0
1660136400000|2022-08-10 13:00:00|284.53|281.93|283.46|280.86|285.12|282.52|282.99|280.39|0
1660136700000|2022-08-10 13:05:00|283.7|281.1|286.37|283.77|286.96|284.36|282.99|280.39|0
1660137000000|2022-08-10 13:10:00|286.49|283.89|288.5|285.9|288.74|286.14|286.49|283.89|0
1660137300000|2022-08-10 13:15:00|288.62|286.02|286.48|283.88|288.62|286.02|286.01|283.41|0
1660137600000|2022-08-10 13:20:00|286.6|284|286.95|284.35|287.43|284.83|286.07|283.47|0
1660137900000|2022-08-10 13:25:00|286.83|284.23|284.7|282.1|287.31|284.71|283.65|281.05|0
1660138200000|2022-08-10 13:30:00|284.23|281.63|288.73|286.13|288.85|286.25|284.23|281.63|0
1660138500000|2022-08-10 13:35:00|288.49|285.89|291.12|288.52|291.12|288.52|287.66|285.06|0
1660138800000|2022-08-10 13:40:00|290.58|287.98|286.83|284.23|291.48|288.88|286.23|283.63|0
1660139100000|2022-08-10 13:45:00|286.47|283.87|284.11|281.51|286.59|283.99|283.75|281.15|0
1660139400000|2022-08-10 13:50:00|283.75|281.15|287.89|285.29|288.01|285.41|283.64|281.04|0
1660139700000|2022-08-10 13:55:00|287.77|285.17|286.58|283.98|288.84|286.24|286.11|283.51|0
1660140000000|2022-08-10 14:00:00|286.94|284.34|285.63|283.03|288.01|285.41|284.81|282.21|0
1660140300000|2022-08-10 14:05:00|285.4|282.8|283.72|281.12|286.93|284.33|282.9|280.3|0
1660140600000|2022-08-10 14:10:00|283.6|281|286.69|284.09|287.52|284.92|283.01|280.41|0
1660140900000|2022-08-10 14:15:00|286.81|284.21|288.96|286.36|289.08|286.48|286.09|283.49|0
1660141200000|2022-08-10 14:20:00|289.2|286.6|288.95|286.35|291.72|289.12|288.24|285.64|0
1660141500000|2022-08-10 14:25:00|288.83|286.23|286.98|284.38|288.9|286.3|286.92|284.32|0
1660141800000|2022-08-10 14:30:00|287.28|284.68|284.9|282.3|287.87|285.27|284.78|282.18|0
1660142100000|2022-08-10 14:35:00|284.78|282.18|284.89|282.29|285.25|282.65|284.07|281.47|0
1660142400000|2022-08-10 14:40:00|284.78|282.18|283|280.4|285.01|282.41|282.41|279.81|0
1660142700000|2022-08-10 14:45:00|282.88|280.28|283.35|280.75|283.71|281.11|282.05|279.45|0
1660143000000|2022-08-10 14:50:00|283.11|280.51|282.88|280.28|283.35|280.75|281.93|279.33|0
1660143300000|2022-08-10 14:55:00|282.99|280.39|281.93|279.33|282.99|280.39|281.7|279.1|0
1660143600000|2022-08-10 15:00:00|281.7|279.1|277.37|274.77|281.7|279.1|277.37|274.77|0
1660143900000|2022-08-10 15:05:00|277.25|274.65|277.6|275|278.3|275.7|276.09|273.49|0
1660144200000|2022-08-10 15:10:00|277.48|274.88|279.58|276.98|280.87|278.27|277.48|274.88|0
1660144500000|2022-08-10 15:15:00|279.46|276.86|280.99|278.39|281.34|278.74|279.23|276.63|0
1660144800000|2022-08-10 15:20:00|280.87|278.27|279.35|276.75|281.11|278.51|279.24|276.64|0
1660145100000|2022-08-10 15:25:00|279.47|276.87|280.05|277.45|280.4|277.8|279.23|276.63|0
1660145400000|2022-08-10 15:30:00|279.93|277.33|279.93|277.33|280.05|277.45|278.53|275.93|0
1660145700000|2022-08-10 15:35:00|279.81|277.21|281.1|278.5|281.81|279.21|279.7|277.1|0
1660146000000|2022-08-10 15:40:00|281.22|278.62|280.04|277.44|281.33|278.73|279.69|277.09|0
1660146300000|2022-08-10 15:45:00|280.16|277.56|279.46|276.86|281.1|278.5|279.11|276.51|0
1660146600000|2022-08-10 15:50:00|279.57|276.97|278.99|276.39|280.86|278.26|278.76|276.16|0
1660146900000|2022-08-10 15:55:00|278.87|276.27|278.64|276.04|279.34|276.74|278.4|275.8|0
1660147200000|2022-08-10 16:00:00|278.75|276.15|278.87|276.27|279.22|276.62|277.82|275.22|0
1660147500000|2022-08-10 16:05:00|278.98|276.38|280.15|277.55|280.97|278.37|278.98|276.38|0
1660147800000|2022-08-10 16:10:00|280.03|277.43|280.62|278.02|280.62|278.02|279.8|277.2|0
1660148100000|2022-08-10 16:15:00|280.73|278.13|283.32|280.72|283.79|281.19|280.26|277.66|0
1660148400000|2022-08-10 16:20:00|283.55|280.95|283.43|280.83|284.62|282.02|283.08|280.48|0
1660148700000|2022-08-10 16:25:00|283.31|280.71|282.49|279.89|284.26|281.66|282.25|279.65|0
1660149000000|2022-08-10 16:30:00|282.37|279.77|281.96|279.36|282.96|280.36|281.66|279.06|0
1660149300000|2022-08-10 16:35:00|281.9|279.3|279.7|277.1|282.13|279.53|279.46|276.86|0
1660149600000|2022-08-10 16:40:00|279.58|276.98|279.58|276.98|280.52|277.92|279.11|276.51|0
1660149900000|2022-08-10 16:45:00|279.46|276.86|280.16|277.56|280.87|278.27|279.34|276.74|0
1660150200000|2022-08-10 16:50:00|280.28|277.68|279.46|276.86|280.99|278.39|279.22|276.62|0
1660150500000|2022-08-10 16:55:00|279.34|276.74|279.22|276.62|280.16|277.56|279.1|276.5|0
1660150800000|2022-08-10 17:00:00|279.34|276.74|280.39|277.79|280.87|278.27|279.34|276.74|0
1660151100000|2022-08-10 17:05:00|280.51|277.91|279.1|276.5|280.75|278.15|278.98|276.38|0
1660151400000|2022-08-10 17:10:00|278.98|276.38|278.16|275.56|278.98|276.38|277.93|275.33|0
1660151700000|2022-08-10 17:15:00|278.04|275.44|277.81|275.21|278.51|275.91|277.46|274.86|0
1660152000000|2022-08-10 17:20:00|277.92|275.32|277.22|274.62|278.74|276.14|277.22|274.62|0
1660152300000|2022-08-10 17:25:00|277.34|274.74|279.32|276.72|279.44|276.84|277.22|274.62|0
1660152600000|2022-08-10 17:30:00|279.44|276.84|279.32|276.72|280.62|278.02|278.5|275.9|0
1660152900000|2022-08-10 17:35:00|279.2|276.6|278.38|275.78|279.67|277.07|278.38|275.78|0
1660153200000|2022-08-10 17:40:00|278.5|275.9|277.56|274.96|278.73|276.13|277.56|274.96|0
1660153500000|2022-08-10 17:45:00|277.44|274.84|276.04|273.44|277.79|275.19|276.04|273.44|0
1660153800000|2022-08-10 17:50:00|275.93|273.33|276.16|273.56|276.74|274.14|275.81|273.21|0
1660154100000|2022-08-10 17:55:00|276.04|273.44|277.44|274.84|278.14|275.54|275.92|273.32|0
1660154400000|2022-08-10 18:00:00|277.32|274.72|276.62|274.02|278.26|275.66|276.62|274.02|0
1660154700000|2022-08-10 18:05:00|276.74|274.14|277.55|274.95|278.02|275.42|276.5|273.9|0
1660155000000|2022-08-10 18:10:00|277.67|275.07|278.95|276.35|278.95|276.35|277.2|274.6|0
1660155300000|2022-08-10 18:15:00|278.84|276.24|278.83|276.23|279.07|276.47|278.13|275.53|0
1660155600000|2022-08-10 18:20:00|278.95|276.35|278.83|276.23|279.07|276.47|278.01|275.41|0
1660155900000|2022-08-10 18:25:00|278.71|276.11|278.83|276.23|279.07|276.47|278.24|275.64|0
1660156200000|2022-08-10 18:30:00|278.71|276.11|278.83|276.23|280.24|277.64|278.59|275.99|0
1660156500000|2022-08-10 18:35:00|278.77|276.17|278.82|276.22|279.29|276.69|278.01|275.41|0
1660156800000|2022-08-10 18:40:00|278.71|276.11|278.47|275.87|278.94|276.34|278|275.4|0
1660157100000|2022-08-10 18:45:00|278.35|275.75|280.58|277.98|280.58|277.98|278.24|275.64|0
1660157400000|2022-08-10 18:50:00|280.94|278.34|280.7|278.1|280.94|278.34|279.76|277.16|0
1660157700000|2022-08-10 18:55:00|280.82|278.22|281.76|279.16|281.99|279.39|280.35|277.75|0
1660158000000|2022-08-10 19:00:00|281.99|279.39|280.34|277.74|282.47|279.87|280.34|277.74|0
1660158300000|2022-08-10 19:05:00|280.22|277.62|281.52|278.92|281.87|279.27|280.11|277.51|0
1660158600000|2022-08-10 19:10:00|281.64|279.04|280.1|277.5|281.64|279.04|279.75|277.15|0
1660158900000|2022-08-10 19:15:00|279.87|277.27|279.51|276.91|280.93|278.33|279.28|276.68|0
1660159200000|2022-08-10 19:20:00|279.39|276.79|278.34|275.74|279.75|277.15|278.22|275.62|0
1660159500000|2022-08-10 19:25:00|278.22|275.62|277.87|275.27|278.8|276.2|277.52|274.92|0
1660159800000|2022-08-10 19:30:00|278.22|275.62|277.75|275.15|278.69|276.09|277.75|275.15|0
1660160100000|2022-08-10 19:35:00|277.86|275.26|275.76|273.16|277.86|275.26|275.53|272.93|0
1660160400000|2022-08-10 19:40:00|275.65|273.05|274.25|271.65|276.46|273.86|274.13|271.53|0
1660160700000|2022-08-10 19:45:00|274.48|271.88|275.52|272.92|276.11|273.51|274.25|271.65|0
1660161000000|2022-08-10 19:50:00|275.64|273.04|275.29|272.69|276.81|274.21|275.17|272.57|0
1660161300000|2022-08-10 19:55:00|275.41|272.81|276.18|273.58|277.22|274.62|274.59|271.99|0
1660161600000|2022-08-10 20:00:00|276.64|274.04|276.87|274.27|276.87|274.27|275.71|273.11|0
1660161900000|2022-08-10 20:05:00|276.75|274.15|276.64|274.04|276.99|274.39|276.52|273.92|0
1660162200000|2022-08-10 20:10:00|276.75|274.15|277.1|274.5|277.22|274.62|276.4|273.8|0
1660162500000|2022-08-10 20:15:00|277.08|274.28|276.15|273.35|277.08|274.28|276.03|273.23|0
1660162800000|2022-08-10 20:20:00|276.03|273.23|275.92|273.12|276.15|273.35|275.92|273.12|0
1660163100000|2022-08-10 20:25:00|276.03|273.23|275.57|272.77|276.03|273.23|275.57|272.77|0
1660163400000|2022-08-10 20:30:00|275.68|272.88|274.98|272.18|275.68|272.88|274.75|271.95|0
1660164000000|2022-08-10 20:40:00|275.1|272.3|275.09|272.29|275.21|272.41|274.86|272.06|0
1660164300000|2022-08-10 20:45:00|275.21|272.41|275.32|272.52|275.33|272.53|275.21|272.41|0
1660164600000|2022-08-10 20:50:00|275.44|272.64|275.44|272.64|275.44|272.64|275.44|272.64|0
1660164900000|2022-08-10 20:55:00|275.55|272.75|275.84|273.04|275.96|273.16|275.55|272.75|0
1660165200000|2022-08-10 21:00:00|275.87|273.07|275.76|272.96|275.96|273.16|275.76|272.96|0
1660165500000|2022-08-10 21:05:00|275.78|272.98|275.81|273.01|275.88|273.08|275.78|272.98|0
1660165800000|2022-08-10 21:10:00|275.83|273.03|275.85|273.05|275.88|273.08|275.78|272.98|0
1660166100000|2022-08-10 21:15:00|275.83|273.03|275.81|273.01|275.83|273.03|275.72|272.92|0
1660166400000|2022-08-10 21:20:00|275.83|273.03|275.81|273.01|275.88|273.08|275.79|272.99|0
1660166700000|2022-08-10 21:25:00|275.79|272.99|275.89|273.09|275.96|273.16|275.79|272.99|0
1660167000000|2022-08-10 21:30:00|275.87|273.07|276.18|273.38|276.18|273.38|275.87|273.07|0
1660167300000|2022-08-10 21:35:00|276.31|273.51|276.11|273.31|276.31|273.51|276.02|273.22|0
1660167600000|2022-08-10 21:40:00|276.12|273.32|276.1|273.3|276.12|273.32|276.1|273.3|0
1660167900000|2022-08-10 21:45:00|276.12|273.32|275.92|273.12|276.12|273.32|275.92|273.12|0
1660168200000|2022-08-10 21:50:00|276.05|273.25|276.03|273.23|276.1|273.3|276.03|273.23|0
1660168500000|2022-08-10 21:55:00|276.1|273.3|275.93|273.13|276.12|273.32|275.88|273.08|0
1660168800000|2022-08-10 22:00:00|275.82|273.02|276.57|273.77|276.92|274.12|275.82|273.02|0
1660169100000|2022-08-10 22:05:00|276.69|273.89|276.98|274.18|277.03|274.23|276.45|273.65|0
1660169400000|2022-08-10 22:10:00|277.03|274.23|277.03|274.23|277.38|274.58|276.91|274.11|0
1660169700000|2022-08-10 22:15:00|277.15|274.35|277.26|274.46|277.26|274.46|276.97|274.17|0
1660170000000|2022-08-10 22:20:00|277.32|274.52|276.79|273.99|277.32|274.52|276.68|273.88|0
1660170300000|2022-08-10 22:25:00|276.91|274.11|277.14|274.34|277.14|274.34|276.79|273.99|0
1660170600000|2022-08-10 22:30:00|277.26|274.46|277.25|274.45|277.37|274.57|277.14|274.34|0
1660170900000|2022-08-10 22:35:00|277.32|274.52|277.49|274.69|277.6|274.8|277.25|274.45|0
1660171200000|2022-08-10 22:40:00|277.43|274.63|277.13|274.33|277.6|274.8|276.9|274.1|0
1660171500000|2022-08-10 22:45:00|277.25|274.45|277.48|274.68|277.48|274.68|277.13|274.33|0
1660171800000|2022-08-10 22:50:00|277.36|274.56|277.36|274.56|277.48|274.68|277.36|274.56|0
1660172100000|2022-08-10 22:55:00|277.31|274.51|277.13|274.33|277.31|274.51|277.13|274.33|0
1660172400000|2022-08-10 23:00:00|277.24|274.44|276.31|273.51|277.24|274.44|276.08|273.28|0
1660172700000|2022-08-10 23:05:00|276.25|273.45|276.19|273.39|276.37|273.57|276.08|273.28|0
1660173000000|2022-08-10 23:10:00|276.08|273.28|276.07|273.27|276.31|273.51|275.96|273.16|0
1660173300000|2022-08-10 23:15:00|276.19|273.39|276.3|273.5|276.42|273.62|276.07|273.27|0
1660173600000|2022-08-10 23:20:00|276.42|273.62|276.42|273.62|276.6|273.8|276.19|273.39|0
1660173900000|2022-08-10 23:25:00|276.3|273.5|275.8|273|276.3|273.5|275.8|273|0
1660174200000|2022-08-10 23:30:00|275.92|273.12|275.8|273|275.92|273.12|275.57|272.77|0
1660174500000|2022-08-10 23:35:00|275.92|273.12|275.92|273.12|276.15|273.35|275.92|273.12|0
1660174800000|2022-08-10 23:40:00|275.8|273|275.57|272.77|275.92|273.12|275.45|272.65|0
1660175100000|2022-08-10 23:45:00|275.68|272.88|275.39|272.59|275.68|272.88|275.1|272.3|0
1660175400000|2022-08-10 23:50:00|275.33|272.53|274.63|271.83|275.33|272.53|274.52|271.72|0
1660175700000|2022-08-10 23:55:00|274.69|271.89|274.75|271.95|274.98|272.18|274.17|271.37|0
1660176000000|2022-08-11 00:00:00|274.63|271.83|274.4|271.6|274.75|271.95|274.28|271.48|0
1660176300000|2022-08-11 00:05:00|274.28|271.48|274.4|271.6|274.74|271.94|274.05|271.25|0
1660176600000|2022-08-11 00:10:00|274.28|271.48|273.81|271.01|274.4|271.6|273.35|270.55|0
1660176900000|2022-08-11 00:15:00|273.7|270.9|271.51|268.71|273.76|270.96|271.05|268.25|0
1660177200000|2022-08-11 00:20:00|271.16|268.36|271.51|268.71|271.97|269.17|271.16|268.36|0
1660177500000|2022-08-11 00:25:00|271.62|268.82|271.39|268.59|271.62|268.82|270.93|268.13|0
1660177800000|2022-08-11 00:30:00|271.45|268.65|271.96|269.16|272.08|269.28|271.27|268.47|0
1660178100000|2022-08-11 00:35:00|272.02|269.22|272.3|269.5|272.31|269.51|272.02|269.22|0
1660178400000|2022-08-11 00:40:00|272.42|269.62|271.61|268.81|272.53|269.73|271.38|268.58|0
1660178700000|2022-08-11 00:45:00|271.5|268.7|271.55|268.75|271.61|268.81|271.38|268.58|0
1660179000000|2022-08-11 00:50:00|271.61|268.81|271.03|268.23|272.65|269.85|271.03|268.23|0
1660179300000|2022-08-11 00:55:00|269.89|267.09|270.34|267.54|270.69|267.89|269.89|267.09|0
1660179600000|2022-08-11 01:00:00|270.4|267.6|270.74|267.94|270.92|268.12|270.4|267.6|0
1660179900000|2022-08-11 01:05:00|270.68|267.88|270|267.2|270.8|268|269.88|267.08|0
1660180200000|2022-08-11 01:10:00|269.94|267.14|269.31|266.51|270.05|267.25|269.08|266.28|0
1660180500000|2022-08-11 01:15:00|269.25|266.45|270.11|267.31|270.11|267.31|269.25|266.45|0
1660180800000|2022-08-11 01:20:00|270.22|267.42|269.85|267.05|270.37|267.57|269.79|266.99|0
1660181100000|2022-08-11 01:25:00|269.91|267.11|269.79|266.99|269.91|267.11|269.62|266.82|0
1660181400000|2022-08-11 01:30:00|269.91|267.11|271.28|268.48|271.51|268.71|269.79|266.99|0
1660181700000|2022-08-11 01:35:00|271.16|268.36|270.93|268.13|271.51|268.71|270.82|268.02|0
1660182000000|2022-08-11 01:40:00|271.05|268.25|271.27|268.47|271.39|268.59|270.59|267.79|0
1660182300000|2022-08-11 01:45:00|271.22|268.42|271.27|268.47|271.39|268.59|271.04|268.24|0
1660182600000|2022-08-11 01:50:00|271.39|268.59|271.38|268.58|271.61|268.81|271.16|268.36|0
1660182900000|2022-08-11 01:55:00|271.5|268.7|271.38|268.58|271.73|268.93|271.38|268.58|0
1660183200000|2022-08-11 02:00:00|271.44|268.64|271.67|268.87|271.73|268.93|271.38|268.58|0
1660183500000|2022-08-11 02:05:00|271.61|268.81|271.84|269.04|271.95|269.15|271.61|268.81|0
1660183800000|2022-08-11 02:10:00|271.9|269.1|271.72|268.92|271.9|269.1|271.38|268.58|0
1660184100000|2022-08-11 02:15:00|271.6|268.8|271.6|268.8|271.72|268.92|271.49|268.69|0
1660184400000|2022-08-11 02:20:00|271.49|268.69|271.03|268.23|271.72|268.92|271.03|268.23|0
1660184700000|2022-08-11 02:25:00|270.91|268.11|270.57|267.77|270.91|268.11|270.22|267.42|0
1660185000000|2022-08-11 02:30:00|270.45|267.65|270.45|267.65|270.68|267.88|270.22|267.42|0
1660185300000|2022-08-11 02:35:00|270.56|267.76|270.68|267.88|270.79|267.99|270.45|267.65|0
1660185600000|2022-08-11 02:40:00|270.79|267.99|271.94|269.14|272.05|269.25|270.79|267.99|0
1660185900000|2022-08-11 02:45:00|271.82|269.02|271.93|269.13|271.94|269.14|271.82|269.02|0
1660186200000|2022-08-11 02:50:00|271.99|269.19|271.93|269.13|272.16|269.36|271.93|269.13|0
1660186500000|2022-08-11 02:55:00|271.99|269.19|271.76|268.96|272.05|269.25|271.7|268.9|0
1660186800000|2022-08-11 03:00:00|271.7|268.9|271.7|268.9|271.76|268.96|271.53|268.73|0
1660187100000|2022-08-11 03:05:00|271.64|268.84|271.47|268.67|271.7|268.9|271.24|268.44|0
1660187400000|2022-08-11 03:10:00|271.58|268.78|270.55|267.75|271.58|268.78|270.55|267.75|0
1660187700000|2022-08-11 03:15:00|270.43|267.63|270.77|267.97|270.89|268.09|270.09|267.29|0
1660188000000|2022-08-11 03:20:00|270.89|268.09|270.77|267.97|271|268.2|270.66|267.86|0
1660188300000|2022-08-11 03:25:00|270.66|267.86|270.31|267.51|270.77|267.97|270.31|267.51|0
1660188600000|2022-08-11 03:30:00|270.37|267.57|270.25|267.45|270.54|267.74|270.25|267.45|0
1660188900000|2022-08-11 03:35:00|270.19|267.39|270.19|267.39|270.42|267.62|269.85|267.05|0
1660189200000|2022-08-11 03:40:00|270.31|267.51|269.96|267.16|270.31|267.51|269.96|267.16|0
1660189500000|2022-08-11 03:45:00|270.07|267.27|270.19|267.39|270.53|267.73|270.07|267.27|0
1660189800000|2022-08-11 03:50:00|270.07|267.27|269.73|266.93|270.19|267.39|269.61|266.81|0
1660190100000|2022-08-11 03:55:00|269.67|266.87|270.3|267.5|270.53|267.73|269.67|266.87|0
1660190400000|2022-08-11 04:00:00|270.41|267.61|270.41|267.61|270.53|267.73|270.18|267.38|0
1660190700000|2022-08-11 04:05:00|270.29|267.49|270.29|267.49|270.52|267.72|269.95|267.15|0
1660191000000|2022-08-11 04:10:00|270.35|267.55|270.63|267.83|270.63|267.83|270.29|267.49|0
1660191300000|2022-08-11 04:15:00|270.52|267.72|270.63|267.83|270.75|267.95|270.52|267.72|0
1660191600000|2022-08-11 04:20:00|270.75|267.95|270.69|267.89|270.75|267.95|270.63|267.83|0
1660191900000|2022-08-11 04:25:00|270.74|267.94|270.69|267.89|270.97|268.17|270.63|267.83|0
1660192200000|2022-08-11 04:30:00|270.74|267.94|270.28|267.48|270.74|267.94|270.17|267.37|0
1660192500000|2022-08-11 04:35:00|270.17|267.37|270.85|268.05|270.85|268.05|270.17|267.37|0
1660192800000|2022-08-11 04:40:00|270.8|268|271.19|268.39|271.19|268.39|270.8|268|0
1660193100000|2022-08-11 04:45:00|271.25|268.45|271.54|268.74|271.54|268.74|270.96|268.16|0
1660193400000|2022-08-11 04:50:00|271.65|268.85|271.3|268.5|271.65|268.85|271.3|268.5|0
1660193700000|2022-08-11 04:55:00|271.25|268.45|271.65|268.85|271.65|268.85|271.25|268.45|0
1660194000000|2022-08-11 05:00:00|271.76|268.96|271.41|268.61|271.88|269.08|271.41|268.61|0
1660194300000|2022-08-11 05:05:00|271.36|268.56|271.3|268.5|271.41|268.61|270.84|268.04|0
1660194600000|2022-08-11 05:10:00|271.41|268.61|271.76|268.96|271.76|268.96|271.18|268.38|0
1660194900000|2022-08-11 05:15:00|271.7|268.9|271.58|268.78|271.75|268.95|271.52|268.72|0
1660195200000|2022-08-11 05:20:00|271.52|268.72|271.18|268.38|271.75|268.95|271.18|268.38|0
1660195500000|2022-08-11 05:25:00|270.95|268.15|271.12|268.32|271.64|268.84|270.95|268.15|0
1660195800000|2022-08-11 05:30:00|271.06|268.26|270.94|268.14|271.17|268.37|270.72|267.92|0
1660196100000|2022-08-11 05:35:00|270.83|268.03|270.6|267.8|271.06|268.26|270.48|267.68|0
1660196400000|2022-08-11 05:40:00|270.54|267.74|270.59|267.79|270.94|268.14|270.43|267.63|0
1660196700000|2022-08-11 05:45:00|270.48|267.68|270.59|267.79|270.71|267.91|270.25|267.45|0
1660197000000|2022-08-11 05:50:00|270.54|267.74|271.28|268.48|271.28|268.48|270.48|267.68|0
1660197300000|2022-08-11 05:55:00|271.39|268.59|270.7|267.9|271.39|268.59|270.7|267.9|0
1660197600000|2022-08-11 06:00:00|270.47|267.67|272.08|269.28|272.31|269.51|270.24|267.44|0
1660197900000|2022-08-11 06:05:00|272.19|269.39|271.62|268.82|272.54|269.74|271.5|268.7|0
1660198200000|2022-08-11 06:10:00|271.5|268.7|271.38|268.58|271.61|268.81|271.16|268.36|0
1660198500000|2022-08-11 06:15:00|271.5|268.7|270.24|267.44|271.61|268.81|270.12|267.32|0
1660198800000|2022-08-11 06:20:00|270.35|267.55|270.35|267.55|272.26|269.46|270|267.2|0
1660199100000|2022-08-11 06:25:00|270.46|267.66|270.92|268.12|271.26|268.46|270.29|267.49|0
1660199400000|2022-08-11 06:30:00|270.8|268|270.91|268.11|271.03|268.23|270.34|267.54|0
1660199700000|2022-08-11 06:35:00|270.8|268|268.29|265.49|270.8|268|268.18|265.38|0
1660200000000|2022-08-11 06:40:00|268.52|265.72|268.69|265.89|269.08|266.28|268.06|265.26|0
1660200300000|2022-08-11 06:45:00|268.63|265.83|268.51|265.71|268.86|266.06|268.17|265.37|0
1660200600000|2022-08-11 06:50:00|268.46|265.66|267.83|265.03|268.46|265.66|267.04|264.24|0
1660200900000|2022-08-11 06:55:00|268.06|265.26|269.08|266.28|269.19|266.39|268.06|265.26|0
1660201200000|2022-08-11 07:00:00|269.19|266.39|271.01|268.21|271.13|268.33|268.96|266.16|0
1660201500000|2022-08-11 07:05:00|270.91|268.31|270.8|268.2|271.26|268.66|270.34|267.74|0
1660201800000|2022-08-11 07:10:00|270.91|268.31|269.43|266.83|271.2|268.6|269.43|266.83|0
1660202100000|2022-08-11 07:15:00|269.54|266.94|269.88|267.28|269.99|267.39|268.97|266.37|0
1660202400000|2022-08-11 07:20:00|269.99|267.39|269.65|267.05|269.99|267.39|269.31|266.71|0
1660202700000|2022-08-11 07:25:00|269.88|267.28|271.7|269.1|271.7|269.1|269.59|266.99|0
1660203000000|2022-08-11 07:30:00|271.82|269.22|271.47|268.87|272.16|269.56|270.79|268.19|0
1660203300000|2022-08-11 07:35:00|271.36|268.76|271.81|269.21|272.27|269.67|271.36|268.76|0
1660203600000|2022-08-11 07:40:00|272.04|269.44|272.27|269.67|272.96|270.36|271.7|269.1|0
1660203900000|2022-08-11 07:45:00|272.39|269.79|272.73|270.13|272.96|270.36|272.04|269.44|0
1660204200000|2022-08-11 07:50:00|272.84|270.24|272.5|269.9|273.53|270.93|272.38|269.78|0
1660204500000|2022-08-11 07:55:00|272.61|270.01|272.09|269.49|272.61|270.01|271.81|269.21|0
1660204800000|2022-08-11 08:00:00|272.15|269.55|273.53|270.93|273.53|270.93|272.15|269.55|0
1660205100000|2022-08-11 08:05:00|273.93|271.33|273.52|270.92|274.1|271.5|273.18|270.58|0
1660205400000|2022-08-11 08:10:00|273.41|270.81|273.24|270.64|273.52|270.92|272.95|270.35|0
1660205700000|2022-08-11 08:15:00|273.41|270.81|272.49|269.89|273.41|270.81|272.37|269.77|0
1660206000000|2022-08-11 08:20:00|272.37|269.77|273.52|270.92|273.63|271.03|272.37|269.77|0
1660206300000|2022-08-11 08:25:00|273.46|270.86|274.21|271.61|274.32|271.72|273.4|270.8|0
1660206600000|2022-08-11 08:30:00|274.09|271.49|273.74|271.14|274.78|272.18|273.28|270.68|0
1660206900000|2022-08-11 08:35:00|273.63|271.03|273.92|271.32|273.97|271.37|273.05|270.45|0
1660207200000|2022-08-11 08:40:00|273.86|271.26|273.62|271.02|274.2|271.6|273.28|270.68|0
1660207500000|2022-08-11 08:45:00|273.74|271.14|274.2|271.6|274.43|271.83|273.62|271.02|0
1660207800000|2022-08-11 08:50:00|274.31|271.71|274.43|271.83|275.47|272.87|274.2|271.6|0
1660208100000|2022-08-11 08:55:00|274.54|271.94|272.93|270.33|274.66|272.06|272.81|270.21|0
1660208400000|2022-08-11 09:00:00|272.81|270.21|272.24|269.64|272.87|270.27|271.95|269.35|0
1660208700000|2022-08-11 09:05:00|272.3|269.7|273.15|270.55|273.27|270.67|271.55|268.95|0
1660209000000|2022-08-11 09:10:00|273.27|270.67|273.04|270.44|273.33|270.73|272.46|269.86|0
1660209300000|2022-08-11 09:15:00|273.21|270.61|272.69|270.09|273.38|270.78|272.23|269.63|0
1660209600000|2022-08-11 09:20:00|272.92|270.32|272.69|270.09|272.92|270.32|271.94|269.34|0
1660209900000|2022-08-11 09:25:00|272.92|270.32|271.51|268.91|272.92|270.32|271.23|268.63|0
1660210200000|2022-08-11 09:30:00|271.57|268.97|269.68|267.08|271.68|269.08|269.68|267.08|0
1660210500000|2022-08-11 09:35:00|269.62|267.02|270.25|267.65|270.36|267.76|269.22|266.62|0
1660210800000|2022-08-11 09:40:00|270.13|267.53|269.56|266.96|270.93|268.33|269.45|266.85|0
1660211100000|2022-08-11 09:45:00|269.5|266.9|269.16|266.56|270.02|267.42|268.93|266.33|0
1660211400000|2022-08-11 09:50:00|269.1|266.5|269.78|267.18|269.9|267.3|268.99|266.39|0
1660211700000|2022-08-11 09:55:00|269.9|267.3|270.01|267.41|270.24|267.64|269.55|266.95|0
1660212000000|2022-08-11 10:00:00|269.9|267.3|270.87|268.27|271.15|268.55|269.9|267.3|0
1660212300000|2022-08-11 10:05:00|270.92|268.32|271.38|268.78|271.44|268.84|270.81|268.21|0
1660212600000|2022-08-11 10:10:00|271.44|268.84|270.86|268.26|271.49|268.89|270.8|268.2|0
1660212900000|2022-08-11 10:15:00|270.92|268.32|271.26|268.66|271.72|269.12|270.86|268.26|0
1660213200000|2022-08-11 10:20:00|271.2|268.6|271.6|269|271.95|269.35|271.2|268.6|0
1660213500000|2022-08-11 10:25:00|271.66|269.06|271.02|268.42|271.89|269.29|270.91|268.31|0
1660213800000|2022-08-11 10:30:00|271.14|268.54|270.57|267.97|271.14|268.54|270.22|267.62|0
1660214100000|2022-08-11 10:35:00|270.45|267.85|270.79|268.19|271.59|268.99|270.45|267.85|0
1660214400000|2022-08-11 10:40:00|270.68|268.08|271.36|268.76|271.36|268.76|270.45|267.85|0
1660214700000|2022-08-11 10:45:00|271.25|268.65|270.67|268.07|271.25|268.65|269.99|267.39|0
1660215000000|2022-08-11 10:50:00|270.56|267.96|270.78|268.18|271.59|268.99|270.5|267.9|0
1660215300000|2022-08-11 10:55:00|270.67|268.07|270.44|267.84|270.78|268.18|269.76|267.16|0
1660215600000|2022-08-11 11:00:00|270.33|267.73|270.21|267.61|271.01|268.41|270.21|267.61|0
1660215900000|2022-08-11 11:05:00|270.27|267.67|269.52|266.92|270.27|267.67|269.52|266.92|0
1660216200000|2022-08-11 11:10:00|269.64|267.04|269.86|267.26|270.55|267.95|269.52|266.92|0
1660216500000|2022-08-11 11:15:00|269.75|267.15|269.52|266.92|270.09|267.49|269.4|266.8|0
1660216800000|2022-08-11 11:20:00|269.4|266.8|270.54|267.94|270.66|268.06|269.4|266.8|0
1660217100000|2022-08-11 11:25:00|270.31|267.71|269.4|266.8|270.31|267.71|269.4|266.8|0
1660217400000|2022-08-11 11:30:00|269.51|266.91|269.06|266.46|269.63|267.03|268.83|266.23|0
1660217700000|2022-08-11 11:35:00|268.94|266.34|267.35|264.75|269.05|266.45|267.12|264.52|0
1660218000000|2022-08-11 11:40:00|267.46|264.86|267.57|264.97|268.03|265.43|267.35|264.75|0
1660218300000|2022-08-11 11:45:00|267.46|264.86|267.68|265.08|268.03|265.43|267.12|264.52|0
1660218600000|2022-08-11 11:50:00|267.8|265.2|268.31|265.71|269.08|266.48|267.12|264.52|0
1660218900000|2022-08-11 11:55:00|268.42|265.82|268.31|265.71|268.99|266.39|268.2|265.6|0
1660219200000|2022-08-11 12:00:00|268.2|265.6|267.06|264.46|268.2|265.6|266.27|263.67|0
1660219500000|2022-08-11 12:05:00|266.95|264.35|267.17|264.57|267.51|264.91|266.83|264.23|0
1660219800000|2022-08-11 12:10:00|267.28|264.68|265.81|263.21|267.28|264.68|265.81|263.21|0
1660220100000|2022-08-11 12:15:00|266.04|263.44|265.47|262.87|266.04|263.44|265.03|262.43|0
1660220400000|2022-08-11 12:20:00|265.36|262.76|265.14|262.54|265.7|263.1|264.69|262.09|0
1660220700000|2022-08-11 12:25:00|265.25|262.65|265.36|262.76|265.59|262.99|264.91|262.31|0
1660221000000|2022-08-11 12:30:00|265.13|262.53|266.14|263.54|266.71|264.11|261.5|258.9|0
1660221300000|2022-08-11 12:35:00|266.26|263.66|263.45|260.85|267.05|264.45|263|260.4|0
1660221600000|2022-08-11 12:40:00|263.33|260.73|263.56|260.96|264.12|261.52|263|260.4|0
1660221900000|2022-08-11 12:45:00|263.5|260.9|262.77|260.17|264|261.4|262.32|259.72|0
1660222200000|2022-08-11 12:50:00|262.88|260.28|262.43|259.83|263.33|260.73|261.54|258.94|0
1660222500000|2022-08-11 12:55:00|262.38|259.78|261.09|258.49|262.43|259.83|260.43|257.83|0
1660222800000|2022-08-11 13:00:00|260.98|258.38|262.21|259.61|262.43|259.83|260.98|258.38|0
1660223100000|2022-08-11 13:05:00|262.09|259.49|262.54|259.94|263.1|260.5|262.09|259.49|0
1660223400000|2022-08-11 13:10:00|262.65|260.05|262.54|259.94|263.32|260.72|262.54|259.94|0
1660223700000|2022-08-11 13:15:00|262.65|260.05|263.65|261.05|263.88|261.28|262.65|260.05|0
1660224000000|2022-08-11 13:20:00|263.54|260.94|263.72|261.12|265.25|262.65|263.54|260.94|0
1660224300000|2022-08-11 13:25:00|263.67|261.07|262.6|260|263.83|261.23|262.15|259.55|0
1660224600000|2022-08-11 13:30:00|262.37|259.77|265.46|262.86|265.46|262.86|261.93|259.33|0
1660224900000|2022-08-11 13:35:00|265.74|263.14|264.39|261.79|265.85|263.25|263.83|261.23|0
1660225200000|2022-08-11 13:40:00|264.27|261.67|263.49|260.89|264.61|262.01|261.81|259.21|0
1660225500000|2022-08-11 13:45:00|263.71|261.11|261.7|259.1|264.55|261.95|260.81|258.21|0
1660225800000|2022-08-11 13:50:00|261.47|258.87|260.92|258.32|262.37|259.77|260.25|257.65|0
1660226100000|2022-08-11 13:55:00|260.8|258.2|264.29|261.69|267.24|264.64|260.8|258.2|0
1660226400000|2022-08-11 14:00:00|264.17|261.57|262.29|259.69|264.17|261.57|261.85|259.25|0
1660226700000|2022-08-11 14:05:00|262.18|259.58|261.51|258.91|262.18|259.58|260.3|257.7|0
1660227000000|2022-08-11 14:10:00|261.29|258.69|260.41|257.81|261.51|258.91|259.75|257.15|0
1660227300000|2022-08-11 14:15:00|260.3|257.7|257.56|254.96|260.41|257.81|257.12|254.52|0
1660227600000|2022-08-11 14:20:00|257.67|255.07|260.4|257.8|260.51|257.91|257.56|254.96|0
1660227900000|2022-08-11 14:25:00|260.29|257.69|261.61|259.01|261.61|259.01|259.96|257.36|0
1660228200000|2022-08-11 14:30:00|261.5|258.9|259.96|257.36|261.5|258.9|259.52|256.92|0
1660228500000|2022-08-11 14:35:00|259.85|257.25|248.62|246.02|260.84|258.24|245.88|243.28|0
1660228800000|2022-08-11 14:40:00|248.51|245.91|263.49|260.89|264.38|261.78|248.51|245.91|0
1660229100000|2022-08-11 14:45:00|263.38|260.78|263.83|261.23|264.94|262.34|262.72|260.12|0
1660229400000|2022-08-11 14:50:00|263.94|261.34|262.16|259.56|264.16|261.56|262.05|259.45|0
1660229700000|2022-08-11 14:55:00|262.39|259.79|263.16|260.56|264.05|261.45|262.05|259.45|0
1660230000000|2022-08-11 15:00:00|263.27|260.67|265.71|263.11|265.71|263.11|263.05|260.45|0
1660230300000|2022-08-11 15:05:00|265.82|263.22|269.64|267.04|270.77|268.17|265.16|262.56|0
1660230600000|2022-08-11 15:10:00|270.2|267.6|267.07|264.47|271.1|268.5|266.39|263.79|0
1660230900000|2022-08-11 15:15:00|266.96|264.36|270.81|268.21|270.81|268.21|265.38|262.78|0
1660231200000|2022-08-11 15:20:00|270.69|268.09|267.63|265.03|270.69|268.09|267.29|264.69|0
1660231500000|2022-08-11 15:25:00|267.74|265.14|266.84|264.24|268.76|266.16|266.61|264.01|0
1660231800000|2022-08-11 15:30:00|266.95|264.35|267.51|264.91|267.51|264.91|265.93|263.33|0
1660232100000|2022-08-11 15:35:00|267.4|264.8|267.85|265.25|269.1|266.5|266.72|264.12|0
1660232400000|2022-08-11 15:40:00|267.96|265.36|267.39|264.79|268.64|266.04|266.38|263.78|0
1660232700000|2022-08-11 15:45:00|267.51|264.91|269.2|266.6|270|267.4|267.28|264.68|0
1660233000000|2022-08-11 15:50:00|269.43|266.83|269.66|267.06|271.94|269.34|268.97|266.37|0
1660233300000|2022-08-11 15:55:00|269.54|266.94|269.54|266.94|270.34|267.74|268.41|265.81|0
1660233600000|2022-08-11 16:00:00|269.65|267.05|269.31|266.71|269.88|267.28|268.18|265.58|0
1660233900000|2022-08-11 16:05:00|269.2|266.6|270.56|267.96|270.79|268.19|268.86|266.26|0
1660234200000|2022-08-11 16:10:00|270.67|268.07|270.67|268.07|271.7|269.1|269.76|267.16|0
1660234500000|2022-08-11 16:15:00|270.56|267.96|269.53|266.93|271.58|268.98|268.51|265.91|0
1660234800000|2022-08-11 16:20:00|269.42|266.82|270.44|267.84|270.9|268.3|269.3|266.7|0
1660235100000|2022-08-11 16:25:00|270.55|267.95|267.71|265.11|270.67|268.07|267.71|265.11|0
1660235400000|2022-08-11 16:30:00|267.83|265.23|266.13|263.53|267.94|265.34|265.91|263.31|0
1660235700000|2022-08-11 16:35:00|266.24|263.64|266.92|264.32|266.92|264.32|265.79|263.19|0
1660236000000|2022-08-11 16:40:00|267.03|264.43|267.14|264.54|267.59|264.99|266.69|264.09|0
1660236300000|2022-08-11 16:45:00|267.25|264.65|267.37|264.77|268.27|265.67|267.03|264.43|0
1660236600000|2022-08-11 16:50:00|267.48|264.88|266.12|263.52|267.59|264.99|266.01|263.41|0
1660236900000|2022-08-11 16:55:00|266.24|263.64|266.18|263.58|266.8|264.2|265.78|263.18|0
1660237200000|2022-08-11 17:00:00|266.01|263.41|267.47|264.87|267.92|265.32|265.67|263.07|0
1660237500000|2022-08-11 17:05:00|267.58|264.98|267.75|265.15|267.81|265.21|266.34|263.74|0
1660237800000|2022-08-11 17:10:00|267.7|265.1|266.23|263.63|267.81|265.21|265.78|263.18|0
1660238100000|2022-08-11 17:15:00|266|263.4|264.09|261.49|266.45|263.85|263.64|261.04|0
1660238400000|2022-08-11 17:20:00|264.2|261.6|264.76|262.16|265.21|262.61|263.42|260.82|0
1660238700000|2022-08-11 17:25:00|264.87|262.27|265.66|263.06|266.11|263.51|264.54|261.94|0
1660239000000|2022-08-11 17:30:00|265.77|263.17|267.46|264.86|267.46|264.86|265.32|262.72|0
1660239300000|2022-08-11 17:35:00|267.35|264.75|266.55|263.95|267.35|264.75|265.99|263.39|0
1660239600000|2022-08-11 17:40:00|266.44|263.84|266.21|263.61|267|264.4|265.2|262.6|0
1660239900000|2022-08-11 17:45:00|266.55|263.95|267.79|265.19|268.02|265.42|266.33|263.73|0
1660240200000|2022-08-11 17:50:00|267.9|265.3|268.35|265.75|268.92|266.32|266.89|264.29|0
1660240500000|2022-08-11 17:55:00|268.47|265.87|268.01|265.41|268.92|266.32|268.01|265.41|0
1660240800000|2022-08-11 18:00:00|268.24|265.64|270.62|268.02|271.31|268.71|268.24|265.64|0
1660241100000|2022-08-11 18:05:00|270.85|268.25|271.53|268.93|271.65|269.05|270.62|268.02|0
1660241400000|2022-08-11 18:10:00|271.3|268.7|272.79|270.19|273.13|270.53|270.96|268.36|0
1660241700000|2022-08-11 18:15:00|272.9|270.3|270.84|268.24|273.36|270.76|270.5|267.9|0
1660242000000|2022-08-11 18:20:00|270.96|268.36|271.3|268.7|272.56|269.96|270.84|268.24|0
1660242300000|2022-08-11 18:25:00|271.41|268.81|271.41|268.81|271.98|269.38|270.84|268.24|0
1660242600000|2022-08-11 18:30:00|271.52|268.92|273.93|271.33|274.16|271.56|271.18|268.58|0
1660242900000|2022-08-11 18:35:00|273.81|271.21|274.04|271.44|274.39|271.79|272.78|270.18|0
1660243200000|2022-08-11 18:40:00|274.16|271.56|274.5|271.9|275.42|272.82|273.7|271.1|0
1660243500000|2022-08-11 18:45:00|274.61|272.01|275.3|272.7|275.65|273.05|274.15|271.55|0
1660243800000|2022-08-11 18:50:00|275.19|272.59|279.01|276.41|279.01|276.41|275.19|272.59|0
1660244100000|2022-08-11 18:55:00|278.9|276.3|276.22|273.62|279.01|276.41|275.65|273.05|0
1660244400000|2022-08-11 19:00:00|276.34|273.74|276.45|273.85|277.61|275.01|275.99|273.39|0
1660244700000|2022-08-11 19:05:00|276.57|273.97|277.38|274.78|279.01|276.41|276.45|273.85|0
1660245000000|2022-08-11 19:10:00|277.26|274.66|278.07|275.47|279.93|277.33|274.28|271.68|0
1660245300000|2022-08-11 19:15:00|278.3|275.7|276.67|274.07|278.77|276.17|276.2|273.6|0
1660245600000|2022-08-11 19:20:00|276.78|274.18|277.6|275|277.6|275|275.97|273.37|0
1660245900000|2022-08-11 19:25:00|277.71|275.11|276.66|274.06|277.71|275.11|276.08|273.48|0
1660246200000|2022-08-11 19:30:00|276.55|273.95|275.16|272.56|277.48|274.88|274.69|272.09|0
1660246500000|2022-08-11 19:35:00|275.27|272.67|277.82|275.22|278.29|275.69|275.27|272.67|0
1660246800000|2022-08-11 19:40:00|277.94|275.34|278.29|275.69|278.64|276.04|277.01|274.41|0
1660247100000|2022-08-11 19:45:00|278.17|275.57|278.4|275.8|279.57|276.97|277.93|275.33|0
1660247400000|2022-08-11 19:50:00|279.33|276.73|275.73|273.13|279.33|276.73|275.61|273.01|0
1660247700000|2022-08-11 19:55:00|275.96|273.36|276.07|273.47|278.05|275.45|275.49|272.89|0
1660248000000|2022-08-11 20:00:00|274.8|272.2|273.53|270.93|274.91|272.31|273.53|270.93|0
1660248300000|2022-08-11 20:05:00|273.64|271.04|274.1|271.5|274.22|271.62|273.53|270.93|0
1660248600000|2022-08-11 20:10:00|274.22|271.62|274.21|271.61|274.56|271.96|273.64|271.04|0
1660248900000|2022-08-11 20:15:00|273.97|271.17|273.85|271.05|274.2|271.4|273.74|270.94|0
1660249200000|2022-08-11 20:20:00|273.74|270.94|273.45|270.65|273.85|271.05|273.27|270.47|0
1660249500000|2022-08-11 20:25:00|273.39|270.59|272.47|269.67|273.39|270.59|272.47|269.67|0
1660249800000|2022-08-11 20:30:00|272.35|269.55|272.69|269.89|272.81|270.01|272.24|269.44|0
1660250100000|2022-08-11 20:35:00|272.81|270.01|273.5|270.7|273.5|270.7|272.69|269.89|0
1660250400000|2022-08-11 20:40:00|273.38|270.58|272.8|270|273.38|270.58|272.8|270|0
1660250700000|2022-08-11 20:45:00|272.92|270.12|273.03|270.23|273.15|270.35|272.8|270|0
1660251000000|2022-08-11 20:50:00|272.92|270.12|273.15|270.35|273.15|270.35|272.8|270|0
1660251300000|2022-08-11 20:55:00|273.26|270.46|272.74|269.94|273.26|270.46|272.63|269.83|0
1660251600000|2022-08-11 21:00:00|272.82|270.02|272.95|270.15|272.95|270.15|272.82|270.02|0
1660251900000|2022-08-11 21:05:00|272.93|270.13|273.28|270.48|273.31|270.51|272.91|270.11|0
1660252200000|2022-08-11 21:10:00|273.26|270.46|273.33|270.53|273.36|270.56|273.15|270.35|0
1660252500000|2022-08-11 21:15:00|273.31|270.51|273.06|270.26|273.36|270.56|272.92|270.12|0
1660252800000|2022-08-11 21:20:00|272.97|270.17|273.09|270.29|273.28|270.48|272.97|270.17|0
1660253100000|2022-08-11 21:25:00|273.1|270.3|273.05|270.25|273.15|270.35|273.02|270.22|0
1660253400000|2022-08-11 21:30:00|273.07|270.27|273.09|270.29|273.09|270.29|272.9|270.1|0
1660253700000|2022-08-11 21:35:00|273.1|270.3|273.15|270.35|273.15|270.35|273.1|270.3|0
1660254000000|2022-08-11 21:40:00|273.1|270.3|273.1|270.3|273.17|270.37|273.06|270.26|0
1660254300000|2022-08-11 21:45:00|273.09|270.29|273.14|270.34|273.16|270.36|273.09|270.29|0
1660254600000|2022-08-11 21:50:00|273.09|270.29|273.11|270.31|273.16|270.36|273.08|270.28|0
1660254900000|2022-08-11 21:55:00|273.13|270.33|272.9|270.1|273.14|270.34|272.89|270.09|0
1660255200000|2022-08-11 22:00:00|273.06|270.26|274.09|271.29|274.27|271.47|272.6|269.8|0
1660255500000|2022-08-11 22:05:00|273.98|271.18|273.92|271.12|274.15|271.35|273.75|270.95|0
1660255800000|2022-08-11 22:10:00|273.8|271|273.45|270.65|273.92|271.12|273.45|270.65|0
1660256100000|2022-08-11 22:15:00|273.34|270.54|274.49|271.69|274.49|271.69|273.11|270.31|0
1660256400000|2022-08-11 22:20:00|274.37|271.57|274.03|271.23|274.43|271.63|273.91|271.11|0
1660256700000|2022-08-11 22:25:00|274.14|271.34|274.49|271.69|274.6|271.8|274.14|271.34|0
1660257000000|2022-08-11 22:30:00|274.6|271.8|274.14|271.34|274.95|272.15|274.14|271.34|0
1660257300000|2022-08-11 22:35:00|274.25|271.45|275|272.2|275.17|272.37|274.25|271.45|0
1660257600000|2022-08-11 22:40:00|274.83|272.03|275.4|272.6|275.52|272.72|274.83|272.03|0
1660257900000|2022-08-11 22:45:00|275.52|272.72|275.05|272.25|275.52|272.72|274.94|272.14|0
1660258200000|2022-08-11 22:50:00|275.17|272.37|275.05|272.25|275.28|272.48|275.05|272.25|0
1660258500000|2022-08-11 22:55:00|274.82|272.02|274.7|271.9|274.94|272.14|274.7|271.9|0
1660258800000|2022-08-11 23:00:00|274.82|272.02|274.93|272.13|274.93|272.13|274.7|271.9|0
1660259100000|2022-08-11 23:05:00|275.05|272.25|274.76|271.96|275.28|272.48|274.7|271.9|0
1660259400000|2022-08-11 23:10:00|274.7|271.9|274.7|271.9|274.81|272.01|274.58|271.78|0
1660259700000|2022-08-11 23:15:00|274.58|271.78|274.81|272.01|274.93|272.13|274.58|271.78|0
1660260000000|2022-08-11 23:20:00|274.87|272.07|274.58|271.78|274.92|272.12|274.52|271.72|0
1660260300000|2022-08-11 23:25:00|274.46|271.66|274.11|271.31|274.46|271.66|274|271.2|0
1660260600000|2022-08-11 23:30:00|274.23|271.43|274.34|271.54|274.69|271.89|274.23|271.43|0
1660260900000|2022-08-11 23:35:00|274.46|271.66|274.34|271.54|274.57|271.77|274.11|271.31|0
1660261200000|2022-08-11 23:40:00|274.45|271.65|274.8|272|274.91|272.11|274.34|271.54|0
1660261500000|2022-08-11 23:45:00|274.68|271.88|274.45|271.65|274.8|272|274.1|271.3|0
1660261800000|2022-08-11 23:50:00|274.33|271.53|274.68|271.88|274.91|272.11|274.33|271.53|0
1660262100000|2022-08-11 23:55:00|274.79|271.99|274.45|271.65|274.91|272.11|274.21|271.41|0
1660262400000|2022-08-12 00:00:00|274.1|271.3|273.41|270.61|274.1|271.3|271.57|268.77|0
1660262700000|2022-08-12 00:05:00|273.18|270.38|274.67|271.87|274.79|271.99|273.18|270.38|0
1660263000000|2022-08-12 00:10:00|274.79|271.99|274.79|271.99|275.66|272.86|274.44|271.64|0
1660263300000|2022-08-12 00:15:00|274.9|272.1|274.55|271.75|275.01|272.21|274.04|271.24|0
1660263600000|2022-08-12 00:20:00|274.44|271.64|274.55|271.75|274.9|272.1|274.32|271.52|0
1660263900000|2022-08-12 00:25:00|274.49|271.69|274.89|272.09|275.13|272.33|274.32|271.52|0
1660264200000|2022-08-12 00:30:00|274.78|271.98|275.12|272.32|275.47|272.67|274.66|271.86|0
1660264500000|2022-08-12 00:35:00|275.35|272.55|275.93|273.13|276.16|273.36|275.35|272.55|0
1660264800000|2022-08-12 00:40:00|275.88|273.08|275.93|273.13|276.05|273.25|275.7|272.9|0
1660265100000|2022-08-12 00:45:00|276.16|273.36|277.09|274.29|277.15|274.35|276.16|273.36|0
1660265400000|2022-08-12 00:50:00|276.97|274.17|276.62|273.82|277.32|274.52|276.39|273.59|0
1660265700000|2022-08-12 00:55:00|276.68|273.88|276.97|274.17|276.97|274.17|276.39|273.59|0
1660266000000|2022-08-12 01:00:00|276.85|274.05|276.38|273.58|277.08|274.28|276.38|273.58|0
1660266300000|2022-08-12 01:05:00|276.44|273.64|276.56|273.76|276.56|273.76|276.03|273.23|0
1660266600000|2022-08-12 01:10:00|276.61|273.81|276.84|274.04|277.08|274.28|276.15|273.35|0
1660266900000|2022-08-12 01:15:00|276.96|274.16|276.03|273.23|276.96|274.16|275.68|272.88|0
1660267200000|2022-08-12 01:20:00|276.14|273.34|274.93|272.13|276.14|273.34|274.87|272.07|0
1660267500000|2022-08-12 01:25:00|274.99|272.19|274.52|271.72|275.1|272.3|274.52|271.72|0
1660267800000|2022-08-12 01:30:00|274.41|271.61|274.52|271.72|274.64|271.84|274.29|271.49|0
1660268100000|2022-08-12 01:35:00|274.63|271.83|274.29|271.49|274.75|271.95|274.29|271.49|0
1660268400000|2022-08-12 01:40:00|274.35|271.55|275.32|272.52|275.38|272.58|274.35|271.55|0
1660268700000|2022-08-12 01:45:00|275.21|272.41|275.21|272.41|275.44|272.64|274.8|272|0
1660269000000|2022-08-12 01:50:00|275.32|272.52|275.55|272.75|275.78|272.98|275.2|272.4|0
1660269300000|2022-08-12 01:55:00|275.67|272.87|275.66|272.86|276.01|273.21|275.2|272.4|0
1660269600000|2022-08-12 02:00:00|275.55|272.75|275.43|272.63|275.78|272.98|274.91|272.11|0
1660269900000|2022-08-12 02:05:00|275.55|272.75|274.85|272.05|275.66|272.86|274.62|271.82|0
1660270200000|2022-08-12 02:10:00|274.97|272.17|275.25|272.45|275.31|272.51|274.73|271.93|0
1660270500000|2022-08-12 02:15:00|275.19|272.39|274.96|272.16|275.19|272.39|274.62|271.82|0
1660270800000|2022-08-12 02:20:00|275.02|272.22|274.5|271.7|275.08|272.28|274.38|271.58|0
1660271100000|2022-08-12 02:25:00|274.61|271.81|275.42|272.62|275.42|272.62|274.5|271.7|0
1660271400000|2022-08-12 02:30:00|275.36|272.56|274.72|271.92|275.36|272.56|274.49|271.69|0
1660271700000|2022-08-12 02:35:00|274.61|271.81|274.95|272.15|275.07|272.27|274.38|271.58|0
1660272000000|2022-08-12 02:40:00|275.01|272.21|275.07|272.27|275.18|272.38|274.83|272.03|0
1660272300000|2022-08-12 02:45:00|274.95|272.15|274.72|271.92|275.18|272.38|274.72|271.92|0
1660272600000|2022-08-12 02:50:00|274.6|271.8|274.25|271.45|274.66|271.86|274.02|271.22|0
1660272900000|2022-08-12 02:55:00|274.14|271.34|274.02|271.22|274.25|271.45|273.79|270.99|0
1660273200000|2022-08-12 03:00:00|273.9|271.1|273.56|270.76|273.9|271.1|273.04|270.24|0
1660273500000|2022-08-12 03:05:00|273.67|270.87|273.67|270.87|273.9|271.1|273.44|270.64|0
1660273800000|2022-08-12 03:10:00|273.61|270.81|273.9|271.1|274.01|271.21|273.61|270.81|0
1660274100000|2022-08-12 03:15:00|273.84|271.04|273.9|271.1|274.07|271.27|273.44|270.64|0
1660274400000|2022-08-12 03:20:00|273.78|270.98|274.12|271.32|274.12|271.32|273.66|270.86|0
1660274700000|2022-08-12 03:25:00|274.24|271.44|274.01|271.21|274.35|271.55|273.89|271.09|0
1660275000000|2022-08-12 03:30:00|274.12|271.32|274|271.2|274.18|271.38|273.89|271.09|0
1660275300000|2022-08-12 03:35:00|274.06|271.26|274.12|271.32|274.58|271.78|274|271.2|0
1660275600000|2022-08-12 03:40:00|274.23|271.43|273.77|270.97|274.23|271.43|273.54|270.74|0
1660275900000|2022-08-12 03:45:00|273.71|270.91|273.65|270.85|273.88|271.08|273.54|270.74|0
1660276200000|2022-08-12 03:50:00|273.77|270.97|273.65|270.85|274|271.2|273.65|270.85|0
1660276500000|2022-08-12 03:55:00|273.71|270.91|273.53|270.73|273.71|270.91|273.36|270.56|0
1660276800000|2022-08-12 04:00:00|273.65|270.85|273.41|270.61|273.65|270.85|273.07|270.27|0
1660277100000|2022-08-12 04:05:00|273.3|270.5|273.41|270.61|273.64|270.84|273.3|270.5|0
1660277400000|2022-08-12 04:10:00|273.36|270.56|273.41|270.61|273.41|270.61|273.18|270.38|0
1660277700000|2022-08-12 04:15:00|273.3|270.5|273.52|270.72|273.75|270.95|273.29|270.49|0
1660278000000|2022-08-12 04:20:00|273.64|270.84|273.75|270.95|273.75|270.95|273.52|270.72|0
1660278300000|2022-08-12 04:25:00|273.87|271.07|273.52|270.72|273.87|271.07|273.29|270.49|0
1660278600000|2022-08-12 04:30:00|273.63|270.83|273.86|271.06|274.09|271.29|273.63|270.83|0
1660278900000|2022-08-12 04:35:00|273.52|270.72|273.4|270.6|273.63|270.83|273.17|270.37|0
1660279200000|2022-08-12 04:40:00|273.51|270.71|273.05|270.25|273.51|270.71|273.05|270.25|0
1660279500000|2022-08-12 04:45:00|273.17|270.37|273.51|270.71|273.63|270.83|273.17|270.37|0
1660279800000|2022-08-12 04:50:00|273.63|270.83|273.62|270.82|273.74|270.94|273.39|270.59|0
1660280100000|2022-08-12 04:55:00|273.74|270.94|274.08|271.28|274.08|271.28|273.68|270.88|0
1660280400000|2022-08-12 05:00:00|273.97|271.17|273.16|270.36|274.08|271.28|272.81|270.01|0
1660280700000|2022-08-12 05:05:00|273.27|270.47|273.39|270.59|273.5|270.7|272.93|270.13|0
1660281000000|2022-08-12 05:10:00|273.27|270.47|273.1|270.3|273.61|270.81|272.93|270.13|0
1660281300000|2022-08-12 05:15:00|273.27|270.47|273.61|270.81|273.96|271.16|273.04|270.24|0
1660281600000|2022-08-12 05:20:00|273.5|270.7|273.26|270.46|273.67|270.87|273.03|270.23|0
1660281900000|2022-08-12 05:25:00|273.21|270.41|272.98|270.18|273.26|270.46|272.57|269.77|0
1660282200000|2022-08-12 05:30:00|273.03|270.23|273.03|270.23|273.14|270.34|272.46|269.66|0
1660282500000|2022-08-12 05:35:00|272.91|270.11|273.03|270.23|273.49|270.69|272.68|269.88|0
1660282800000|2022-08-12 05:40:00|273.09|270.29|273.49|270.69|273.6|270.8|272.97|270.17|0
1660283100000|2022-08-12 05:45:00|273.37|270.57|273.37|270.57|273.6|270.8|273.25|270.45|0
1660283400000|2022-08-12 05:50:00|273.25|270.45|272.91|270.11|273.37|270.57|272.91|270.11|0
1660283700000|2022-08-12 05:55:00|272.79|269.99|272.44|269.64|272.79|269.99|272.22|269.42|0
1660284000000|2022-08-12 06:00:00|272.16|269.36|271.87|269.07|272.56|269.76|271.75|268.95|0
1660284300000|2022-08-12 06:05:00|271.81|269.01|270.95|268.15|271.81|269.01|270.84|268.04|0
1660284600000|2022-08-12 06:10:00|270.9|268.1|271.63|268.83|271.75|268.95|270.9|268.1|0
1660284900000|2022-08-12 06:15:00|271.69|268.89|271.86|269.06|271.86|269.06|271.52|268.72|0
1660285200000|2022-08-12 06:20:00|271.75|268.95|272.43|269.63|272.66|269.86|271.69|268.89|0
1660285500000|2022-08-12 06:25:00|272.32|269.52|272.09|269.29|272.43|269.63|271.97|269.17|0
1660285800000|2022-08-12 06:30:00|272.15|269.35|273.05|270.25|273.51|270.71|271.74|268.94|0
1660286100000|2022-08-12 06:35:00|272.93|270.13|273.27|270.47|273.5|270.7|272.93|270.13|0
1660286400000|2022-08-12 06:40:00|273.39|270.59|273.27|270.47|273.39|270.59|273.04|270.24|0
1660286700000|2022-08-12 06:45:00|273.16|270.36|273.73|270.93|273.96|271.16|273.16|270.36|0
1660287000000|2022-08-12 06:50:00|273.84|271.04|273.38|270.58|273.84|271.04|273.38|270.58|0
1660287300000|2022-08-12 06:55:00|273.27|270.47|272.58|269.78|274.75|271.95|272.46|269.66|0
1660287600000|2022-08-12 07:00:00|272.52|269.72|273.61|270.81|274.18|271.38|272.46|269.66|0
1660287900000|2022-08-12 07:05:00|273.51|270.91|273.5|270.9|273.62|271.02|272.7|270.1|0
1660288200000|2022-08-12 07:10:00|273.39|270.79|273.16|270.56|273.45|270.85|272.36|269.76|0
1660288500000|2022-08-12 07:15:00|273.04|270.44|272.41|269.81|273.73|271.13|272.41|269.81|0
1660288800000|2022-08-12 07:20:00|272.35|269.75|271.44|268.84|272.35|269.75|270.93|268.33|0
1660289100000|2022-08-12 07:25:00|271.55|268.95|269.16|266.56|271.89|269.29|269.16|266.56|0
1660289400000|2022-08-12 07:30:00|269.27|266.67|268.99|266.39|269.84|267.24|268.99|266.39|0
1660289700000|2022-08-12 07:35:00|268.93|266.33|268.14|265.54|269.38|266.78|267.97|265.37|0
1660290000000|2022-08-12 07:40:00|268.25|265.65|267.68|265.08|268.81|266.21|267.51|264.91|0
1660290300000|2022-08-12 07:45:00|267.57|264.97|266.89|264.29|267.68|265.08|266.5|263.9|0
1660290600000|2022-08-12 07:50:00|266.78|264.18|265.87|263.27|266.78|264.18|265.76|263.16|0
1660290900000|2022-08-12 07:55:00|265.99|263.39|266.77|264.17|266.89|264.29|265.76|263.16|0
1660291200000|2022-08-12 08:00:00|266.55|263.95|267.33|264.73|267.33|264.73|266.43|263.83|0
1660291500000|2022-08-12 08:05:00|267.39|264.79|267.78|265.18|267.9|265.3|267.22|264.62|0
1660291800000|2022-08-12 08:10:00|267.9|265.3|267.22|264.62|268.35|265.75|267.22|264.62|0
1660292100000|2022-08-12 08:15:00|267.33|264.73|267.21|264.61|267.55|264.95|267.1|264.5|0
1660292400000|2022-08-12 08:20:00|267.1|264.5|266.87|264.27|267.1|264.5|266.65|264.05|0
1660292700000|2022-08-12 08:25:00|266.99|264.39|266.53|263.93|267.21|264.61|266.42|263.82|0
1660293000000|2022-08-12 08:30:00|266.65|264.05|266.53|263.93|266.65|264.05|265.8|263.2|0
1660293300000|2022-08-12 08:35:00|266.64|264.04|266.19|263.59|266.76|264.16|266.08|263.48|0
1660293600000|2022-08-12 08:40:00|266.08|263.48|265.51|262.91|266.19|263.59|265.18|262.58|0
1660293900000|2022-08-12 08:45:00|265.63|263.03|266.63|264.03|268.17|265.57|265.63|263.03|0
1660294200000|2022-08-12 08:50:00|266.69|264.09|267.87|265.27|267.87|265.27|266.63|264.03|0
1660294500000|2022-08-12 08:55:00|267.76|265.16|268.66|266.06|268.89|266.29|267.76|265.16|0
1660294800000|2022-08-12 09:00:00|268.6|266|268.09|265.49|268.66|266.06|267.98|265.38|0
1660295100000|2022-08-12 09:05:00|268.15|265.55|268.65|266.05|268.99|266.39|267.87|265.27|0
1660295400000|2022-08-12 09:10:00|268.83|266.23|268.2|265.6|268.83|266.23|267.98|265.38|0
1660295700000|2022-08-12 09:15:00|268.54|265.94|268.42|265.82|268.65|266.05|267.97|265.37|0
1660296000000|2022-08-12 09:20:00|268.48|265.88|268.42|265.82|268.65|266.05|268.08|265.48|0
1660296300000|2022-08-12 09:25:00|268.31|265.71|268.98|266.38|269.1|266.5|268.31|265.71|0
1660296600000|2022-08-12 09:30:00|269.04|266.44|268.42|265.82|269.1|266.5|268.42|265.82|0
1660296900000|2022-08-12 09:35:00|268.48|265.88|267.85|265.25|268.59|265.99|267.85|265.25|0
1660297200000|2022-08-12 09:40:00|267.74|265.14|268.13|265.53|268.19|265.59|267.4|264.8|0
1660297500000|2022-08-12 09:45:00|268.07|265.47|267.79|265.19|268.19|265.59|267.51|264.91|0
1660297800000|2022-08-12 09:50:00|267.73|265.13|267.11|264.51|267.79|265.19|266.94|264.34|0
1660298100000|2022-08-12 09:55:00|267.05|264.45|267.56|264.96|267.62|265.02|266.72|264.12|0
1660298400000|2022-08-12 10:00:00|267.5|264.9|268.97|266.37|269.31|266.71|267.5|264.9|0
1660298700000|2022-08-12 10:05:00|269.08|266.48|269.53|266.93|269.76|267.16|269.08|266.48|0
1660299000000|2022-08-12 10:10:00|269.42|266.82|270.1|267.5|270.55|267.95|269.42|266.82|0
1660299300000|2022-08-12 10:15:00|270.21|267.61|271|268.4|271.12|268.52|269.98|267.38|0
1660299600000|2022-08-12 10:20:00|270.89|268.29|271.23|268.63|271.46|268.86|270.72|268.12|0
1660299900000|2022-08-12 10:25:00|271.34|268.74|270.77|268.17|271.34|268.74|270.55|267.95|0
1660300200000|2022-08-12 10:30:00|270.66|268.06|270.09|267.49|270.88|268.28|269.97|267.37|0
1660300500000|2022-08-12 10:35:00|269.97|267.37|270.88|268.28|270.88|268.28|269.97|267.37|0
1660300800000|2022-08-12 10:40:00|270.77|268.17|271.11|268.51|271.56|268.96|270.43|267.83|0
1660301100000|2022-08-12 10:45:00|271.22|268.62|269.6|267|271.33|268.73|269.26|266.66|0
1660301400000|2022-08-12 10:50:00|269.66|267.06|269.26|266.66|270.06|267.46|269.26|266.66|0
1660301700000|2022-08-12 10:55:00|269.37|266.77|269.94|267.34|270.68|268.08|269.26|266.66|0
1660302000000|2022-08-12 11:00:00|270.05|267.45|271.99|269.39|271.99|269.39|270.05|267.45|0
1660302300000|2022-08-12 11:05:00|272.11|269.51|271.53|268.93|272.56|269.96|271.42|268.82|0
1660302600000|2022-08-12 11:10:00|271.42|268.82|270.85|268.25|271.99|269.39|270.73|268.13|0
1660302900000|2022-08-12 11:15:00|270.96|268.36|271.41|268.81|271.76|269.16|270.85|268.25|0
1660303200000|2022-08-12 11:20:00|271.53|268.93|271.75|269.15|272.56|269.96|271.53|268.93|0
1660303500000|2022-08-12 11:25:00|271.87|269.27|270.84|268.24|271.98|269.38|270.73|268.13|0
1660303800000|2022-08-12 11:30:00|270.9|268.3|270.49|267.89|271.18|268.58|270.38|267.78|0
1660304100000|2022-08-12 11:35:00|270.61|268.01|270.38|267.78|270.72|268.12|270.15|267.55|0
1660304400000|2022-08-12 11:40:00|270.44|267.84|270.95|268.35|271.17|268.57|270.38|267.78|0
1660304700000|2022-08-12 11:45:00|271.06|268.46|271.17|268.57|271.23|268.63|270.26|267.66|0
1660305000000|2022-08-12 11:50:00|271.29|268.69|270.03|267.43|271.52|268.92|269.92|267.32|0
1660305300000|2022-08-12 11:55:00|269.92|267.32|270.14|267.54|270.26|267.66|269.57|266.97|0
1660305600000|2022-08-12 12:00:00|270.26|267.66|270.71|268.11|270.88|268.28|269.91|267.31|0
1660305900000|2022-08-12 12:05:00|270.82|268.22|270.37|267.77|271.28|268.68|270.37|267.77|0
1660306200000|2022-08-12 12:10:00|270.25|267.65|269.91|267.31|270.82|268.22|269.79|267.19|0
1660306500000|2022-08-12 12:15:00|269.79|267.19|268.32|265.72|269.79|267.19|268.32|265.72|0
1660306800000|2022-08-12 12:20:00|268.2|265.6|268.2|265.6|268.43|265.83|267.41|264.81|0
1660307100000|2022-08-12 12:25:00|268.09|265.49|268.88|266.28|268.88|266.28|268.09|265.49|0
1660307400000|2022-08-12 12:30:00|268.76|266.16|267.63|265.03|268.76|266.16|267.29|264.69|0
1660307700000|2022-08-12 12:35:00|267.4|264.8|267.18|264.58|267.86|265.26|267.06|264.46|0
1660308000000|2022-08-12 12:40:00|267.06|264.46|268.53|265.93|268.53|265.93|267.01|264.41|0
1660308300000|2022-08-12 12:45:00|268.64|266.04|267.85|265.25|269.21|266.61|267.74|265.14|0
1660308600000|2022-08-12 12:50:00|267.74|265.14|267.73|265.13|267.96|265.36|267.28|264.68|0
1660308900000|2022-08-12 12:55:00|267.85|265.25|267.28|264.68|268.07|265.47|267.17|264.57|0
1660309200000|2022-08-12 13:00:00|267.17|264.57|266.71|264.11|267.28|264.68|266.26|263.66|0
1660309500000|2022-08-12 13:05:00|266.83|264.23|267.28|264.68|267.28|264.68|266.37|263.77|0
1660309800000|2022-08-12 13:10:00|267.16|264.56|265.36|262.76|267.95|265.35|265.25|262.65|0
1660310100000|2022-08-12 13:15:00|265.47|262.87|266.48|263.88|266.71|264.11|265.47|262.87|0
1660310400000|2022-08-12 13:20:00|266.71|264.11|266.88|264.28|267.16|264.56|266.25|263.65|0
1660310700000|2022-08-12 13:25:00|266.93|264.33|267.49|264.89|267.49|264.89|266.59|263.99|0
1660311000000|2022-08-12 13:30:00|267.61|265.01|267.55|264.95|268.96|266.36|266.81|264.21|0
1660311300000|2022-08-12 13:35:00|267.66|265.06|266.87|264.27|269.93|267.33|266.64|264.04|0
1660311600000|2022-08-12 13:40:00|266.98|264.38|264.39|261.79|266.98|264.38|263.83|261.23|0
1660311900000|2022-08-12 13:45:00|264.16|261.56|268.22|265.62|268.67|266.07|264.16|261.56|0
1660312200000|2022-08-12 13:50:00|268.11|265.51|266.58|263.98|268.33|265.73|265.06|262.46|0
1660312500000|2022-08-12 13:55:00|266.63|264.03|265|262.4|267.31|264.71|264.55|261.95|0
1660312800000|2022-08-12 14:00:00|267.53|264.93|269.12|266.52|271.74|269.14|267.03|264.43|0
1660313100000|2022-08-12 14:05:00|268.89|266.29|267.76|265.16|270.83|268.23|266.51|263.91|0
1660313400000|2022-08-12 14:10:00|267.87|265.27|267.87|265.27|268.44|265.84|265.73|263.13|0
1660313700000|2022-08-12 14:15:00|267.54|264.94|264.95|262.35|268.78|266.18|264.84|262.24|0
1660314000000|2022-08-12 14:20:00|264.61|262.01|263.91|261.31|266.63|264.03|263.46|260.86|0
1660314300000|2022-08-12 14:25:00|263.79|261.19|263.79|261.19|265.6|263|263.45|260.85|0
1660314600000|2022-08-12 14:30:00|263.57|260.97|263.85|261.25|265.14|262.54|262.67|260.07|0
1660314900000|2022-08-12 14:35:00|264.35|261.75|265.7|263.1|266.38|263.78|262.55|259.95|0
1660315200000|2022-08-12 14:40:00|265.59|262.99|266.04|263.44|266.83|264.23|265.14|262.54|0
1660315500000|2022-08-12 14:45:00|265.93|263.33|266.26|263.66|267.28|264.68|265.14|262.54|0
1660315800000|2022-08-12 14:50:00|266.15|263.55|264.03|261.43|266.49|263.89|263.69|261.09|0
1660316100000|2022-08-12 14:55:00|264.14|261.54|263.35|260.75|264.82|262.22|263.12|260.52|0
1660316400000|2022-08-12 15:00:00|263.12|260.52|261.55|258.95|263.69|261.09|259.77|257.17|0
1660316700000|2022-08-12 15:05:00|261.44|258.84|262.11|259.51|262.78|260.18|260.77|258.17|0
1660317000000|2022-08-12 15:10:00|262.22|259.62|260.99|258.39|262.22|259.62|260.54|257.94|0
1660317300000|2022-08-12 15:15:00|261.1|258.5|259.2|256.6|261.77|259.17|258.43|255.83|0
1660317600000|2022-08-12 15:20:00|259.09|256.49|258.53|255.93|259.09|256.49|257.76|255.16|0
1660317900000|2022-08-12 15:25:00|258.64|256.04|258.84|256.24|260.15|257.55|257.53|254.93|0
1660318200000|2022-08-12 15:30:00|258.73|256.13|258.28|255.68|259.06|256.46|257.95|255.35|0
1660318500000|2022-08-12 15:35:00|258.39|255.79|257.83|255.23|258.5|255.9|257.17|254.57|0
1660318800000|2022-08-12 15:40:00|258.06|255.46|258.83|256.23|259.17|256.57|257.95|255.35|0
1660319100000|2022-08-12 15:45:00|258.94|256.34|258.72|256.12|259.05|256.45|257.83|255.23|0
1660319400000|2022-08-12 15:50:00|258.83|256.23|258.16|255.56|259.38|256.78|258.16|255.56|0
1660319700000|2022-08-12 15:55:00|258.05|255.45|258.88|256.28|259.05|256.45|257.5|254.9|0
1660320000000|2022-08-12 16:00:00|258.82|256.22|257.27|254.67|259.05|256.45|257.05|254.45|0
1660320300000|2022-08-12 16:05:00|257.16|254.56|256.49|253.89|257.55|254.95|256.49|253.89|0
1660320600000|2022-08-12 16:10:00|256.38|253.78|256.93|254.33|256.93|254.33|255.72|253.12|0
1660320900000|2022-08-12 16:15:00|256.82|254.22|256.27|253.67|256.82|254.22|255.94|253.34|0
1660321200000|2022-08-12 16:20:00|256.16|253.56|255.5|252.9|256.49|253.89|255.17|252.57|0
1660321500000|2022-08-12 16:25:00|255.39|252.79|255.16|252.56|256.05|253.45|255.16|252.56|0
1660321800000|2022-08-12 16:30:00|255.27|252.67|255.49|252.89|255.93|253.33|255.16|252.56|0
1660322100000|2022-08-12 16:35:00|255.38|252.78|255.49|252.89|255.71|253.11|254.83|252.23|0
1660322400000|2022-08-12 16:40:00|255.6|253|255.27|252.67|256.15|253.55|255.27|252.67|0
1660322700000|2022-08-12 16:45:00|255.16|252.56|255.05|252.45|255.38|252.78|254.83|252.23|0
1660323000000|2022-08-12 16:50:00|254.94|252.34|255.26|252.66|255.59|252.99|254.71|252.11|0
1660323300000|2022-08-12 16:55:00|255.15|252.55|255.48|252.88|255.7|253.1|255.04|252.44|0
1660323600000|2022-08-12 17:00:00|255.37|252.77|255.48|252.88|255.92|253.32|254.93|252.33|0
1660323900000|2022-08-12 17:05:00|255.37|252.77|254.16|251.56|255.59|252.99|254.16|251.56|0
1660324200000|2022-08-12 17:10:00|254.05|251.45|254.38|251.78|254.71|252.11|253.94|251.34|0
1660324500000|2022-08-12 17:15:00|254.27|251.67|253.93|251.33|254.49|251.89|253.83|251.23|0
1660324800000|2022-08-12 17:20:00|253.83|251.23|253.82|251.22|254.15|251.55|253.61|251.01|0
1660325100000|2022-08-12 17:25:00|253.49|250.89|253.82|251.22|254.04|251.44|253.28|250.68|0
1660325400000|2022-08-12 17:30:00|253.71|251.11|253.38|250.78|254.15|251.55|253.16|250.56|0
1660325700000|2022-08-12 17:35:00|253.27|250.67|253.71|251.11|254.04|251.44|253.16|250.56|0
1660326000000|2022-08-12 17:40:00|253.82|251.22|253.38|250.78|253.82|251.22|253.16|250.56|0
1660326300000|2022-08-12 17:45:00|253.27|250.67|253.05|250.45|253.49|250.89|252.94|250.34|0
1660326600000|2022-08-12 17:50:00|252.94|250.34|252.28|249.68|253.05|250.45|251.74|249.14|0
1660326900000|2022-08-12 17:55:00|252.39|249.79|252.61|250.01|252.93|250.33|252.28|249.68|0
1660327200000|2022-08-12 18:00:00|252.5|249.9|254.42|251.82|254.63|252.03|252.28|249.68|0
1660327500000|2022-08-12 18:05:00|254.52|251.92|254.63|252.03|254.96|252.36|254.41|251.81|0
1660327800000|2022-08-12 18:10:00|254.74|252.14|254.08|251.48|254.96|252.36|254.08|251.48|0
1660328100000|2022-08-12 18:15:00|254.19|251.59|253.75|251.15|254.3|251.7|253.43|250.83|0
1660328400000|2022-08-12 18:20:00|253.86|251.26|253.97|251.37|254.19|251.59|253.64|251.04|0
1660328700000|2022-08-12 18:25:00|253.86|251.26|252.88|250.28|254.19|251.59|252.77|250.17|0
1660329000000|2022-08-12 18:30:00|252.77|250.17|250.17|247.57|252.88|250.28|250.17|247.57|0
1660329300000|2022-08-12 18:35:00|250.28|247.68|251.36|248.76|251.52|248.92|250.28|247.68|0
1660329600000|2022-08-12 18:40:00|251.25|248.65|250.82|248.22|251.47|248.87|250.71|248.11|0
1660329900000|2022-08-12 18:45:00|250.92|248.32|250.71|248.11|250.92|248.32|250.49|247.89|0
1660330200000|2022-08-12 18:50:00|250.6|248|251.24|248.64|251.46|248.86|250.27|247.67|0
1660330500000|2022-08-12 18:55:00|251.35|248.75|250.59|247.99|251.57|248.97|250.38|247.78|0
1660330800000|2022-08-12 19:00:00|250.7|248.1|250.05|247.45|251.03|248.43|249.73|247.13|0
1660331100000|2022-08-12 19:05:00|250.16|247.56|249.08|246.48|250.16|247.56|248.82|246.22|0
1660331400000|2022-08-12 19:10:00|248.98|246.38|248.01|245.41|249.08|246.48|247.37|244.77|0
1660331700000|2022-08-12 19:15:00|248.12|245.52|247.47|244.87|248.33|245.73|247.04|244.44|0
1660332000000|2022-08-12 19:20:00|247.58|244.98|248.75|246.15|249.29|246.69|247.47|244.87|0
1660332300000|2022-08-12 19:25:00|248.86|246.26|247.87|245.27|250.46|247.86|247.65|245.05|0
1660332600000|2022-08-12 19:30:00|247.98|245.38|248.62|246.02|248.83|246.23|247.44|244.84|0
1660332900000|2022-08-12 19:35:00|248.51|245.91|248.29|245.69|248.83|246.23|247.86|245.26|0
1660333200000|2022-08-12 19:40:00|248.19|245.59|246.69|244.09|248.29|245.69|246.58|243.98|0
1660333500000|2022-08-12 19:45:00|246.9|244.3|246.68|244.08|248.18|245.58|246.68|244.08|0
1660333800000|2022-08-12 19:50:00|246.36|243.76|246.79|244.19|247.54|244.94|246.05|243.45|0
1660334100000|2022-08-12 19:55:00|246.68|244.08|245.72|243.12|247.11|244.51|242.67|240.07|0
1660334400000|2022-08-12 20:00:00|246.04|243.44|246.25|243.65|246.68|244.08|245.72|243.12|0
1660334700000|2022-08-12 20:05:00|246.36|243.76|247.73|245.13|247.83|245.23|246.25|243.65|0
1660335000000|2022-08-12 20:10:00|247.83|245.23|247.51|244.91|247.83|245.23|247.4|244.8|0
1660523700000|2022-08-15 00:35:00|249.53|246.73|249.96|247.16|249.96|247.16|249.53|246.73|0
1660524000000|2022-08-15 00:40:00|250.06|247.26|249.85|247.05|250.28|247.48|249.85|247.05|0
1660524300000|2022-08-15 00:45:00|249.79|246.99|249.41|246.61|249.95|247.15|249.31|246.51|0
1660524600000|2022-08-15 00:50:00|249.36|246.56|249.09|246.29|249.63|246.83|249.09|246.29|0
1660524900000|2022-08-15 00:55:00|249.15|246.35|249.62|246.82|249.62|246.82|248.98|246.18|0
1660525200000|2022-08-15 01:00:00|249.68|246.88|250.11|247.31|250.16|247.36|249.3|246.5|0
1660525500000|2022-08-15 01:05:00|250.16|247.36|250.75|247.95|250.75|247.95|250.05|247.25|0
1660525800000|2022-08-15 01:10:00|250.7|247.9|251.02|248.22|251.13|248.33|250.59|247.79|0
1660526100000|2022-08-15 01:15:00|250.97|248.17|250.48|247.68|251.02|248.22|250.48|247.68|0
1660526400000|2022-08-15 01:20:00|250.58|247.78|249.94|247.14|250.91|248.11|249.94|247.14|0
1660526700000|2022-08-15 01:25:00|249.83|247.03|249.72|246.92|250.15|247.35|249.67|246.87|0
1660527000000|2022-08-15 01:30:00|249.77|246.97|249.29|246.49|249.83|247.03|249.18|246.38|0
1660527300000|2022-08-15 01:35:00|249.18|246.38|249.28|246.48|249.29|246.49|248.75|245.95|0
1660527600000|2022-08-15 01:40:00|249.18|246.38|248.43|245.63|249.18|246.38|248.43|245.63|0
1660527900000|2022-08-15 01:45:00|248.48|245.68|248.1|245.3|248.59|245.79|247.78|244.98|0
1660528200000|2022-08-15 01:50:00|248|245.2|248.1|245.3|248.1|245.3|247.78|244.98|0
1660528500000|2022-08-15 01:55:00|247.99|245.19|247.88|245.08|248.31|245.51|247.88|245.08|0
1660528800000|2022-08-15 02:00:00|247.78|244.98|248.74|245.94|248.74|245.94|247.78|244.98|0
1660529100000|2022-08-15 02:05:00|248.84|246.04|249.06|246.26|249.27|246.47|248.74|245.94|0
1660529400000|2022-08-15 02:10:00|249.16|246.36|250.13|247.33|250.13|247.33|249.16|246.36|0
1660529700000|2022-08-15 02:15:00|250.18|247.38|250.77|247.97|250.77|247.97|250.02|247.22|0
1660530000000|2022-08-15 02:20:00|250.99|248.19|250.23|247.43|250.99|248.19|250.23|247.43|0
1660530300000|2022-08-15 02:25:00|250.34|247.54|250.23|247.43|250.5|247.7|250.02|247.22|0
1660530600000|2022-08-15 02:30:00|250.18|247.38|250.23|247.43|250.71|247.91|250.12|247.32|0
1660530900000|2022-08-15 02:35:00|250.28|247.48|250.44|247.64|250.44|247.64|250.22|247.42|0
1660531200000|2022-08-15 02:40:00|250.33|247.53|250.22|247.42|250.44|247.64|250.22|247.42|0
1660531500000|2022-08-15 02:45:00|250.28|247.48|250.54|247.74|250.71|247.91|250.22|247.42|0
1660531800000|2022-08-15 02:50:00|250.65|247.85|250.54|247.74|250.97|248.17|250.54|247.74|0
1660532100000|2022-08-15 02:55:00|250.43|247.63|250.65|247.85|250.86|248.06|250.43|247.63|0
1660532400000|2022-08-15 03:00:00|250.75|247.95|250.75|247.95|250.86|248.06|250.54|247.74|0
1660532700000|2022-08-15 03:05:00|250.86|248.06|250.32|247.52|250.86|248.06|250.1|247.3|0
1660533000000|2022-08-15 03:10:00|250.21|247.41|249.56|246.76|250.21|247.41|249.35|246.55|0
1660533300000|2022-08-15 03:15:00|249.46|246.66|249.67|246.87|249.89|247.09|249.46|246.66|0
1660533600000|2022-08-15 03:20:00|249.62|246.82|249.88|247.08|249.99|247.19|249.56|246.76|0
1660533900000|2022-08-15 03:25:00|249.77|246.97|249.66|246.86|249.77|246.97|249.56|246.76|0
1660534200000|2022-08-15 03:30:00|249.56|246.76|249.77|246.97|249.77|246.97|249.45|246.65|0
1660534500000|2022-08-15 03:35:00|249.88|247.08|249.87|247.07|250.2|247.4|249.77|246.97|0
1660534800000|2022-08-15 03:40:00|249.77|246.97|249.66|246.86|249.87|247.07|249.44|246.64|0
1660535100000|2022-08-15 03:45:00|249.76|246.96|249.76|246.96|249.87|247.07|249.55|246.75|0
1660535400000|2022-08-15 03:50:00|249.66|246.86|249.65|246.85|249.87|247.07|249.44|246.64|0
1660535700000|2022-08-15 03:55:00|249.55|246.75|249.65|246.85|249.87|247.07|249.55|246.75|0
1660536000000|2022-08-15 04:00:00|249.54|246.74|249.43|246.63|249.65|246.85|249.33|246.53|0
1660536300000|2022-08-15 04:05:00|249.38|246.58|249.65|246.85|249.76|246.96|249.38|246.58|0
1660536600000|2022-08-15 04:10:00|249.75|246.95|249.54|246.74|249.75|246.95|249.43|246.63|0
1660536900000|2022-08-15 04:15:00|249.43|246.63|249.32|246.52|249.54|246.74|249.32|246.52|0
1660537200000|2022-08-15 04:20:00|249.43|246.63|249.42|246.62|249.43|246.63|249.32|246.52|0
1660537500000|2022-08-15 04:25:00|249.32|246.52|249.32|246.52|249.42|246.62|249.27|246.47|0
1660537800000|2022-08-15 04:30:00|249.26|246.46|249.31|246.51|249.53|246.73|249.21|246.41|0
1660538100000|2022-08-15 04:35:00|249.42|246.62|249.31|246.51|249.42|246.62|249.2|246.4|0
1660538400000|2022-08-15 04:40:00|249.2|246.4|249.2|246.4|249.2|246.4|248.99|246.19|0
1660538700000|2022-08-15 04:45:00|249.09|246.29|249.78|246.98|249.78|246.98|249.09|246.29|0
1660539000000|2022-08-15 04:50:00|250.04|247.24|250.04|247.24|250.04|247.24|249.93|247.13|0
1660539300000|2022-08-15 04:55:00|249.93|247.13|250.04|247.24|250.04|247.24|249.93|247.13|0
1660539600000|2022-08-15 05:00:00|249.93|247.13|249.5|246.7|250.04|247.24|249.5|246.7|0
1660539900000|2022-08-15 05:05:00|249.6|246.8|250.03|247.23|250.03|247.23|249.18|246.38|0
1660540200000|2022-08-15 05:10:00|249.92|247.12|250.24|247.44|250.35|247.55|249.92|247.12|0
1660540500000|2022-08-15 05:15:00|250.14|247.34|250.35|247.55|250.35|247.55|250.14|247.34|0
1660540800000|2022-08-15 05:20:00|250.24|247.44|250.35|247.55|250.35|247.55|250.03|247.23|0
1660541100000|2022-08-15 05:25:00|250.45|247.65|250.56|247.76|250.78|247.98|250.35|247.55|0
1660541400000|2022-08-15 05:30:00|250.67|247.87|252.17|249.37|252.17|249.37|250.56|247.76|0
1660541700000|2022-08-15 05:35:00|252.06|249.26|252.1|249.3|252.43|249.63|252.01|249.21|0
1660542000000|2022-08-15 05:40:00|252|249.2|251.89|249.09|252|249.2|251.78|248.98|0
1660542300000|2022-08-15 05:45:00|251.99|249.19|251.99|249.19|252.21|249.41|251.88|249.08|0
1660542600000|2022-08-15 05:50:00|251.94|249.14|251.51|248.71|251.94|249.14|251.45|248.65|0
1660542900000|2022-08-15 05:55:00|251.56|248.76|251.13|248.33|251.67|248.87|251.02|248.22|0
1660543200000|2022-08-15 06:00:00|251.07|248.27|250.69|247.89|251.56|248.76|250.59|247.79|0
1660543500000|2022-08-15 06:05:00|250.64|247.84|251.23|248.43|251.23|248.43|250.54|247.74|0
1660543800000|2022-08-15 06:10:00|251.18|248.38|251.01|248.21|251.28|248.48|250.48|247.68|0
1660544100000|2022-08-15 06:15:00|251.07|248.27|250.8|248|251.07|248.27|250.37|247.57|0
1660544400000|2022-08-15 06:20:00|250.85|248.05|250.79|247.99|251.07|248.27|250.69|247.89|0
1660544700000|2022-08-15 06:25:00|250.69|247.89|251.11|248.31|251.11|248.31|250.58|247.78|0
1660545000000|2022-08-15 06:30:00|251.17|248.37|251|248.2|251.43|248.63|251|248.2|0
1660545300000|2022-08-15 06:35:00|251.11|248.31|251.54|248.74|251.54|248.74|251.11|248.31|0
1660545600000|2022-08-15 06:40:00|251.65|248.85|251.21|248.41|251.65|248.85|251.11|248.31|0
1660545900000|2022-08-15 06:45:00|251.11|248.31|251.43|248.63|251.53|248.73|251|248.2|0
1660546200000|2022-08-15 06:50:00|251.48|248.68|251.53|248.73|251.7|248.9|251.32|248.52|0
1660546500000|2022-08-15 06:55:00|251.64|248.84|251.42|248.62|251.75|248.95|251.31|248.51|0
1660546800000|2022-08-15 07:00:00|251.64|248.84|251.42|248.62|252.28|249.48|251.42|248.62|0
1660547100000|2022-08-15 07:05:00|251.32|248.72|252.39|249.79|252.5|249.9|251.1|248.5|0
1660547400000|2022-08-15 07:10:00|252.5|249.9|253.53|250.93|253.53|250.93|252.29|249.69|0
1660547700000|2022-08-15 07:15:00|253.47|250.87|254.12|251.52|254.5|251.9|253.47|250.87|0
1660548000000|2022-08-15 07:20:00|254.01|251.41|254.88|252.28|254.99|252.39|254.01|251.41|0
1660548300000|2022-08-15 07:25:00|254.77|252.17|254.66|252.06|255.31|252.71|254.5|251.9|0
1660548600000|2022-08-15 07:30:00|254.77|252.17|254.76|252.16|254.77|252.17|254.11|251.51|0
1660548900000|2022-08-15 07:35:00|254.87|252.27|256.18|253.58|256.18|253.58|254.87|252.27|0
1660549200000|2022-08-15 07:40:00|256.07|253.47|255.25|252.65|256.5|253.9|255.19|252.59|0
1660549500000|2022-08-15 07:45:00|255.19|252.59|255.3|252.7|255.52|252.92|255.03|252.43|0
1660549800000|2022-08-15 07:50:00|254|251.4|254.41|251.81|255.17|252.57|254|251.4|0
1660550100000|2022-08-15 07:55:00|254.52|251.92|255.44|252.84|255.61|253.01|254.52|251.92|0
1660550400000|2022-08-15 08:00:00|255.39|252.79|254.51|251.91|255.39|252.79|254.51|251.91|0
1660550700000|2022-08-15 08:05:00|254.4|251.8|253.75|251.15|254.4|251.8|253.27|250.67|0
1660551000000|2022-08-15 08:10:00|253.64|251.04|254.18|251.58|254.4|251.8|253.64|251.04|0
1660551300000|2022-08-15 08:15:00|254.07|251.47|254.4|251.8|254.72|252.12|254.02|251.42|0
1660551600000|2022-08-15 08:20:00|254.29|251.69|254.67|252.07|254.72|252.12|254.07|251.47|0
1660551900000|2022-08-15 08:25:00|254.72|252.12|253.63|251.03|254.72|252.12|253.63|251.03|0
1660552200000|2022-08-15 08:30:00|253.74|251.14|253.52|250.92|253.85|251.25|253.31|250.71|0
1660552500000|2022-08-15 08:35:00|253.47|250.87|253.25|250.65|253.63|251.03|253.25|250.65|0
1660552800000|2022-08-15 08:40:00|253.09|250.49|253.41|250.81|253.41|250.81|252.54|249.94|0
1660553100000|2022-08-15 08:45:00|253.36|250.76|253.73|251.13|253.84|251.24|253.36|250.76|0
1660553400000|2022-08-15 08:50:00|253.62|251.02|254.06|251.46|254.17|251.57|253.57|250.97|0
1660553700000|2022-08-15 08:55:00|254.16|251.56|254.6|252|254.65|252.05|254.06|251.46|0
1660554000000|2022-08-15 09:00:00|254.55|251.95|254.6|252|254.71|252.11|254.38|251.78|0
1660554300000|2022-08-15 09:05:00|254.59|251.99|254.7|252.1|254.92|252.32|254.49|251.89|0
1660554600000|2022-08-15 09:10:00|254.81|252.21|254.26|251.66|254.81|252.21|254.16|251.56|0
1660554900000|2022-08-15 09:15:00|254.21|251.61|255.02|252.42|255.35|252.75|253.94|251.34|0
1660555200000|2022-08-15 09:20:00|254.97|252.37|255.68|253.08|256|253.4|254.97|252.37|0
1660555500000|2022-08-15 09:25:00|255.57|252.97|255.78|253.18|256.22|253.62|255.51|252.91|0
1660555800000|2022-08-15 09:30:00|255.84|253.24|256.44|253.84|256.44|253.84|255.67|253.07|0
1660556100000|2022-08-15 09:35:00|256.33|253.73|256.76|254.16|256.98|254.38|256.33|253.73|0
1660556400000|2022-08-15 09:40:00|256.65|254.05|255.99|253.39|256.65|254.05|255.89|253.29|0
1660556700000|2022-08-15 09:45:00|255.89|253.29|255.61|253.01|256.1|253.5|255.34|252.74|0
1660557000000|2022-08-15 09:50:00|255.66|253.06|255.23|252.63|255.66|253.06|254.68|252.08|0
1660557300000|2022-08-15 09:55:00|255.01|252.41|255.01|252.41|255.22|252.62|254.79|252.19|0
1660557600000|2022-08-15 10:00:00|254.9|252.3|255.22|252.62|255.44|252.84|254.35|251.75|0
1660557900000|2022-08-15 10:05:00|255.17|252.57|255.44|252.84|255.55|252.95|255.11|252.51|0
1660558200000|2022-08-15 10:10:00|255.49|252.89|255.38|252.78|256.31|253.71|254.89|252.29|0
1660558500000|2022-08-15 10:15:00|255.44|252.84|255.11|252.51|255.65|253.05|255.11|252.51|0
1660558800000|2022-08-15 10:20:00|255.21|252.61|256.52|253.92|256.63|254.03|255.11|252.51|0
1660559100000|2022-08-15 10:25:00|256.41|253.81|256.58|253.98|256.58|253.98|255.76|253.16|0
1660559400000|2022-08-15 10:30:00|256.63|254.03|256.19|253.59|256.63|254.03|255.86|253.26|0
1660559700000|2022-08-15 10:35:00|256.08|253.48|255.97|253.37|256.19|253.59|255.75|253.15|0
1660560000000|2022-08-15 10:40:00|255.86|253.26|255.09|252.49|256.08|253.48|255.09|252.49|0
1660560300000|2022-08-15 10:45:00|255.26|252.66|254|251.4|255.42|252.82|253.9|251.3|0
1660560600000|2022-08-15 10:50:00|254.33|251.73|254.55|251.95|254.87|252.27|254.33|251.73|0
1660560900000|2022-08-15 10:55:00|254.44|251.84|254.22|251.62|254.55|251.95|254|251.4|0
1660561200000|2022-08-15 11:00:00|254|251.4|253.89|251.29|254.54|251.94|253.67|251.07|0
1660561500000|2022-08-15 11:05:00|254|251.4|253.89|251.29|254.21|251.61|253.67|251.07|0
1660561800000|2022-08-15 11:10:00|253.99|251.39|254.1|251.5|254.32|251.72|253.89|251.29|0
1660562100000|2022-08-15 11:15:00|254.21|251.61|254.21|251.61|254.21|251.61|254.1|251.5|0
1660562400000|2022-08-15 11:20:00|254.1|251.5|254.53|251.93|254.53|251.93|253.77|251.17|0
1660562700000|2022-08-15 11:25:00|254.75|252.15|254.31|251.71|254.81|252.21|254.31|251.71|0
1660563000000|2022-08-15 11:30:00|254.2|251.6|254.85|252.25|254.85|252.25|254.2|251.6|0
1660563300000|2022-08-15 11:35:00|254.74|252.14|254.63|252.03|254.85|252.25|254.53|251.93|0
1660563600000|2022-08-15 11:40:00|254.52|251.92|255.39|252.79|255.61|253.01|254.52|251.92|0
1660563900000|2022-08-15 11:45:00|255.5|252.9|256.59|253.99|256.7|254.1|255.28|252.68|0
1660564200000|2022-08-15 11:50:00|256.7|254.1|257.36|254.76|257.64|255.04|256.48|253.88|0
1660564500000|2022-08-15 11:55:00|257.14|254.54|256.15|253.55|257.14|254.54|256.1|253.5|0
1660564800000|2022-08-15 12:00:00|256.26|253.66|257.46|254.86|257.58|254.98|256.26|253.66|0
1660565100000|2022-08-15 12:05:00|257.35|254.75|257.13|254.53|257.57|254.97|257.02|254.42|0
1660565400000|2022-08-15 12:10:00|257.08|254.48|256.25|253.65|257.9|255.3|256.25|253.65|0
1660565700000|2022-08-15 12:15:00|256.15|253.55|255.6|253|256.36|253.76|255.49|252.89|0
1660566000000|2022-08-15 12:20:00|255.71|253.11|255.7|253.1|255.81|253.21|255.27|252.67|0
1660566300000|2022-08-15 12:25:00|255.81|253.21|254.83|252.23|255.92|253.32|254.5|251.9|0
1660566600000|2022-08-15 12:30:00|254.56|251.96|255.7|253.1|255.92|253.32|254.39|251.79|0
1660566900000|2022-08-15 12:35:00|255.81|253.21|256.69|254.09|257.12|254.52|255.6|253|0
1660567200000|2022-08-15 12:40:00|256.75|254.15|257.57|254.97|258.01|255.41|256.36|253.76|0
1660567500000|2022-08-15 12:45:00|257.46|254.86|259.2|256.6|259.31|256.71|257.46|254.86|0
1660567800000|2022-08-15 12:50:00|259.31|256.71|259.31|256.71|259.42|256.82|258.65|256.05|0
1660568100000|2022-08-15 12:55:00|259.42|256.82|259.75|257.15|259.86|257.26|259.2|256.6|0
1660568400000|2022-08-15 13:00:00|259.86|257.26|257.99|255.39|259.86|257.26|257.88|255.28|0
1660568700000|2022-08-15 13:05:00|257.88|255.28|257.76|255.16|258.21|255.61|257.44|254.84|0
1660569000000|2022-08-15 13:10:00|257.98|255.38|257.65|255.05|258.2|255.6|257.65|255.05|0
1660569300000|2022-08-15 13:15:00|257.6|255|257.54|254.94|257.87|255.27|256.99|254.39|0
1660569600000|2022-08-15 13:20:00|257.65|255.05|256.88|254.28|257.65|255.05|256.77|254.17|0
1660569900000|2022-08-15 13:25:00|256.99|254.39|256.22|253.62|256.99|254.39|256|253.4|0
1660570200000|2022-08-15 13:30:00|255.78|253.18|253.17|250.57|255.89|253.29|252.95|250.35|0
1660570500000|2022-08-15 13:35:00|252.95|250.35|252.19|249.59|253.82|251.22|251.87|249.27|0
1660570800000|2022-08-15 13:40:00|252.3|249.7|253.27|250.67|254.14|251.54|251.98|249.38|0
1660571100000|2022-08-15 13:45:00|253.17|250.57|251.97|249.37|253.17|250.57|250.57|247.97|0
1660571400000|2022-08-15 13:50:00|251.65|249.05|247.25|244.65|251.97|249.37|247.04|244.44|0
1660571700000|2022-08-15 13:55:00|247.14|244.54|246.4|243.8|247.78|245.18|244.81|242.21|0
1660572000000|2022-08-15 14:00:00|246.82|244.22|247.67|245.07|249.17|246.57|246.61|244.01|0
1660572300000|2022-08-15 14:05:00|247.78|245.18|247.99|245.39|248.95|246.35|247.03|244.43|0
1660572600000|2022-08-15 14:10:00|247.88|245.28|250.56|247.96|250.56|247.96|247.46|244.86|0
1660572900000|2022-08-15 14:15:00|250.45|247.85|250.67|248.07|250.99|248.39|249.91|247.31|0
1660573200000|2022-08-15 14:20:00|250.77|248.17|252.5|249.9|254.01|251.41|250.77|248.17|0
1660573500000|2022-08-15 14:25:00|252.71|250.11|250.88|248.28|252.71|250.11|250.67|248.07|0
1660573800000|2022-08-15 14:30:00|250.99|248.39|248.63|246.03|251.31|248.71|248.52|245.92|0
1660574100000|2022-08-15 14:35:00|248.74|246.14|250.23|247.63|250.45|247.85|248.63|246.03|0
1660574400000|2022-08-15 14:40:00|250.12|247.52|249.91|247.31|250.23|247.63|248.52|245.92|0
1660574700000|2022-08-15 14:45:00|250.01|247.41|251.62|249.02|251.62|249.02|249.26|246.66|0
1660575000000|2022-08-15 14:50:00|251.41|248.81|251.41|248.81|251.95|249.35|250.33|247.73|0
1660575300000|2022-08-15 14:55:00|251.3|248.7|251.73|249.13|252.48|249.88|250.98|248.38|0
1660575600000|2022-08-15 15:00:00|252.05|249.45|251.29|248.69|252.91|250.31|250.86|248.26|0
1660575900000|2022-08-15 15:05:00|251.19|248.59|251.83|249.23|252.26|249.66|250|247.4|0
1660576200000|2022-08-15 15:10:00|251.72|249.12|252.69|250.09|253.45|250.85|251.61|249.01|0
1660576500000|2022-08-15 15:15:00|252.58|249.98|251.39|248.79|252.58|249.98|251.18|248.58|0
1660576800000|2022-08-15 15:20:00|251.29|248.69|248.37|245.77|251.83|249.23|248.26|245.66|0
1660577100000|2022-08-15 15:25:00|248.26|245.66|247.73|245.13|248.91|246.31|247.73|245.13|0
1660577400000|2022-08-15 15:30:00|247.51|244.91|246.97|244.37|247.83|245.23|246.55|243.95|0
1660577700000|2022-08-15 15:35:00|246.87|244.27|245.37|242.77|246.97|244.37|245.27|242.67|0
1660578000000|2022-08-15 15:40:00|245.27|242.67|243.57|240.97|245.8|243.2|243.36|240.76|0
1660578300000|2022-08-15 15:45:00|243.46|240.86|241.14|238.54|243.46|240.86|241.14|238.54|0
1660578600000|2022-08-15 15:50:00|241.04|238.44|240.3|237.7|241.35|238.75|239.78|237.18|0
1660578900000|2022-08-15 15:55:00|240.41|237.81|240.62|238.02|240.93|238.33|239.68|237.08|0
1660579200000|2022-08-15 16:00:00|240.41|237.81|240.3|237.7|241.77|239.17|240.3|237.7|0
1660579500000|2022-08-15 16:05:00|240.2|237.6|241.24|238.64|241.24|238.64|240.2|237.6|0
1660579800000|2022-08-15 16:10:00|241.14|238.54|240.19|237.59|241.14|238.54|239.56|236.96|0
1660580100000|2022-08-15 16:15:00|240.3|237.7|240.84|238.24|242.24|239.64|238.83|236.23|0
1660580400000|2022-08-15 16:20:00|240.79|238.19|240.42|237.82|241.36|238.76|240.42|237.82|0
1660580700000|2022-08-15 16:25:00|240.52|237.92|239.68|237.08|240.73|238.13|239.48|236.88|0
1660581000000|2022-08-15 16:30:00|239.79|237.19|238.54|235.94|239.89|237.29|238.54|235.94|0
1660581300000|2022-08-15 16:35:00|238.64|236.04|239.47|236.87|239.47|236.87|238.38|235.78|0
1660581600000|2022-08-15 16:40:00|239.26|236.66|238.74|236.14|239.68|237.08|238.64|236.04|0
1660581900000|2022-08-15 16:45:00|238.84|236.24|239.91|237.31|240.01|237.41|238.74|236.14|0
1660582200000|2022-08-15 16:50:00|239.8|237.2|238.97|236.37|239.8|237.2|238.55|235.95|0
1660582500000|2022-08-15 16:55:00|238.86|236.26|238.45|235.85|239.07|236.47|238.03|235.43|0
1660582800000|2022-08-15 17:00:00|238.34|235.74|239.38|236.78|239.8|237.2|238.34|235.74|0
1660583100000|2022-08-15 17:05:00|239.17|236.57|238.03|235.43|239.17|236.57|237.72|235.12|0
1660583400000|2022-08-15 17:10:00|238.13|235.53|239.27|236.67|239.27|236.67|237.92|235.32|0
1660583700000|2022-08-15 17:15:00|239.17|236.57|240.1|237.5|240.1|237.5|238.85|236.25|0
1660584000000|2022-08-15 17:20:00|240|237.4|239.37|236.77|240.73|238.13|239.27|236.67|0
1660584300000|2022-08-15 17:25:00|239.27|236.67|239.26|236.66|239.68|237.08|238.75|236.15|0
1660584600000|2022-08-15 17:30:00|239.16|236.56|240.2|237.6|240.2|237.6|238.85|236.25|0
1660584900000|2022-08-15 17:35:00|239.99|237.39|241.03|238.43|241.03|238.43|239.57|236.97|0
1660585200000|2022-08-15 17:40:00|241.14|238.54|241.03|238.43|241.34|238.74|240.51|237.91|0
1660585500000|2022-08-15 17:45:00|241.13|238.53|240.09|237.49|241.24|238.64|239.98|237.38|0
1660585800000|2022-08-15 17:50:00|239.98|237.38|239.88|237.28|240.19|237.59|239.57|236.97|0
1660586100000|2022-08-15 17:55:00|239.77|237.17|239.46|236.86|239.98|237.38|239.35|236.75|0
1660586400000|2022-08-15 18:00:00|239.56|236.96|239.87|237.27|240.19|237.59|239.46|236.86|0
1660586700000|2022-08-15 18:05:00|239.98|237.38|240.91|238.31|241.02|238.42|239.35|236.75|0
1660587000000|2022-08-15 18:10:00|240.81|238.21|240.7|238.1|241.33|238.73|240.39|237.79|0
1660587300000|2022-08-15 18:15:00|240.6|238|239.35|236.75|240.6|238|239.35|236.75|0
1660587600000|2022-08-15 18:20:00|239.24|236.64|239.76|237.16|240.18|237.58|238.93|236.33|0
1660587900000|2022-08-15 18:25:00|239.86|237.26|239.24|236.64|240.59|237.99|239.24|236.64|0
1660588200000|2022-08-15 18:30:00|239.13|236.53|238.61|236.01|239.76|237.16|238.09|235.49|0
1660588500000|2022-08-15 18:35:00|238.51|235.91|237.99|235.39|238.71|236.11|237.99|235.39|0
1660588800000|2022-08-15 18:40:00|237.88|235.28|238.61|236.01|239.02|236.42|237.88|235.28|0
1660589100000|2022-08-15 18:45:00|238.71|236.11|237.98|235.38|239.13|236.53|237.98|235.38|0
1660589400000|2022-08-15 18:50:00|238.09|235.49|237.98|235.38|238.71|236.11|237.88|235.28|0
1660589700000|2022-08-15 18:55:00|237.88|235.28|237.98|235.38|238.08|235.48|237.57|234.97|0
1660590000000|2022-08-15 19:00:00|237.87|235.27|238.08|235.48|238.39|235.79|237.36|234.76|0
1660590300000|2022-08-15 19:05:00|237.98|235.38|238.8|236.2|239.01|236.41|237.66|235.06|0
1660590600000|2022-08-15 19:10:00|238.91|236.31|238.39|235.79|239.22|236.62|237.77|235.17|0
1660590900000|2022-08-15 19:15:00|238.28|235.68|237.45|234.85|238.39|235.79|237.25|234.65|0
1660591200000|2022-08-15 19:20:00|237.35|234.75|236.62|234.02|237.45|234.85|236.62|234.02|0
1660591500000|2022-08-15 19:25:00|236.73|234.13|236.83|234.23|237.66|235.06|236.62|234.02|0
1660591800000|2022-08-15 19:30:00|236.93|234.33|237.47|234.87|238.51|235.91|236.83|234.23|0
1660592100000|2022-08-15 19:35:00|237.58|234.98|237.78|235.18|238.2|235.6|237.58|234.98|0
1660592400000|2022-08-15 19:40:00|237.88|235.28|238.71|236.11|238.81|236.21|237.78|235.18|0
1660592700000|2022-08-15 19:45:00|238.61|236.01|237.47|234.87|238.71|236.11|237.47|234.87|0
1660593000000|2022-08-15 19:50:00|237.67|235.07|239.43|236.83|239.54|236.94|237.26|234.66|0
1660593300000|2022-08-15 19:55:00|239.74|237.14|239.64|237.04|240.05|237.45|238.7|236.1|0
1660593600000|2022-08-15 20:00:00|239.01|236.41|239.43|236.83|239.64|237.04|238.81|236.21|0
1660593900000|2022-08-15 20:05:00|239.48|236.88|239.84|237.24|239.84|237.24|239.22|236.62|0
1660594200000|2022-08-15 20:10:00|239.74|237.14|240.36|237.76|241.09|238.49|239.74|237.14|0
1660594500000|2022-08-15 20:15:00|240.46|237.66|240.25|237.45|240.56|237.76|240.04|237.24|0
1660594800000|2022-08-15 20:20:00|240.14|237.34|240.56|237.76|240.66|237.86|240.04|237.24|0
1660595100000|2022-08-15 20:25:00|240.66|237.86|240.45|237.65|241.08|238.28|240.35|237.55|0
1660595400000|2022-08-15 20:30:00|240.35|237.55|240.14|237.34|240.35|237.55|240.03|237.23|0
1660595700000|2022-08-15 20:35:00|240.03|237.23|240.03|237.23|240.24|237.44|239.98|237.18|0
1660596000000|2022-08-15 20:40:00|240.13|237.33|240.03|237.23|240.29|237.49|239.92|237.12|0
1660596300000|2022-08-15 20:45:00|239.92|237.12|240.44|237.64|240.44|237.64|239.92|237.12|0
1660596600000|2022-08-15 20:50:00|240.34|237.54|241.06|238.26|241.07|238.27|240.34|237.54|0
1660596900000|2022-08-15 20:55:00|240.96|238.16|240.79|237.99|241.06|238.26|240.49|237.69|0
1660597200000|2022-08-15 21:00:00|240.61|237.81|240.64|237.84|240.81|238.01|240.58|237.78|0
1660597500000|2022-08-15 21:05:00|240.53|237.73|240.56|237.76|240.64|237.84|240.44|237.64|0
1660597800000|2022-08-15 21:10:00|240.64|237.84|240.63|237.83|240.68|237.88|240.56|237.76|0
1660598100000|2022-08-15 21:15:00|240.65|237.85|240.63|237.83|240.66|237.86|240.63|237.83|0
1660598400000|2022-08-15 21:20:00|240.66|237.86|240.61|237.81|240.66|237.86|240.58|237.78|0
1660598700000|2022-08-15 21:25:00|240.6|237.8|240.58|237.78|240.61|237.81|240.58|237.78|0
1660599000000|2022-08-15 21:30:00|240.6|237.8|240.81|238.01|240.81|238.01|240.6|237.8|0
1660599300000|2022-08-15 21:35:00|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1660599600000|2022-08-15 21:40:00|240.71|237.91|240.64|237.84|240.71|237.91|240.64|237.84|0
1660599900000|2022-08-15 21:45:00|240.62|237.82|240.6|237.8|240.62|237.82|240.6|237.8|0
1660600200000|2022-08-15 21:50:00|240.62|237.82|240.67|237.87|240.69|237.89|240.62|237.82|0
1660600500000|2022-08-15 21:55:00|240.66|237.86|240.66|237.86|240.75|237.95|240.63|237.83|0
1660600800000|2022-08-15 22:00:00|240.78|237.98|241.14|238.34|241.66|238.86|240.78|237.98|0
1660601100000|2022-08-15 22:05:00|241.24|238.44|241.55|238.75|241.55|238.75|241.24|238.44|0
1660601400000|2022-08-15 22:10:00|241.45|238.65|241.13|238.33|241.55|238.75|241.13|238.33|0
1660601700000|2022-08-15 22:15:00|241.03|238.23|241.13|238.33|241.34|238.54|241.03|238.23|0
1660602000000|2022-08-15 22:20:00|241.23|238.43|241.23|238.43|241.34|238.54|241.13|238.33|0
1660602300000|2022-08-15 22:25:00|241.34|238.54|241.23|238.43|241.44|238.64|241.13|238.33|0
1660602600000|2022-08-15 22:30:00|241.13|238.33|241.02|238.22|241.13|238.33|240.92|238.12|0
1660602900000|2022-08-15 22:35:00|240.91|238.11|241.02|238.22|241.02|238.22|240.91|238.11|0
1660603200000|2022-08-15 22:40:00|240.91|238.11|241.33|238.53|241.33|238.53|240.91|238.11|0
1660603500000|2022-08-15 22:45:00|241.22|238.42|241.33|238.53|241.43|238.63|241.22|238.42|0
1660603800000|2022-08-15 22:50:00|241.32|238.52|241.64|238.84|241.69|238.89|241.22|238.42|0
1660604100000|2022-08-15 22:55:00|241.53|238.73|241.42|238.62|241.53|238.73|241.32|238.52|0
1660604400000|2022-08-15 23:00:00|241.32|238.52|241.53|238.73|241.74|238.94|241.22|238.42|0
1660604700000|2022-08-15 23:05:00|241.42|238.62|241.21|238.41|241.63|238.83|241.11|238.31|0
1660605000000|2022-08-15 23:10:00|241.32|238.52|241.31|238.51|241.42|238.62|241.16|238.36|0
1660605300000|2022-08-15 23:15:00|241.21|238.41|241.21|238.41|241.31|238.51|241.21|238.41|0
1660605600000|2022-08-15 23:20:00|241.31|238.51|241.31|238.51|241.42|238.62|241.21|238.41|0
1660605900000|2022-08-15 23:25:00|241.41|238.61|241.41|238.61|241.52|238.72|241.41|238.61|0
1660606200000|2022-08-15 23:30:00|241.52|238.72|241.2|238.4|241.52|238.72|241.2|238.4|0
1660606500000|2022-08-15 23:35:00|241.3|238.5|241.41|238.61|241.41|238.61|241.2|238.4|0
1660606800000|2022-08-15 23:40:00|241.3|238.5|241.2|238.4|241.41|238.61|241.09|238.29|0
1660607100000|2022-08-15 23:45:00|241.15|238.35|240.67|237.87|241.3|238.5|240.57|237.77|0
1660607400000|2022-08-15 23:50:00|240.57|237.77|240.05|237.25|240.57|237.77|239.94|237.14|0
1660607700000|2022-08-15 23:55:00|240.1|237.3|240.67|237.87|240.67|237.87|239.94|237.14|0
1660608000000|2022-08-16 00:00:00|240.88|238.08|241.97|239.17|242.65|239.85|240.88|238.08|0
1660608300000|2022-08-16 00:05:00|241.71|238.91|241.6|238.8|242.08|239.28|241.5|238.7|0
1660608600000|2022-08-16 00:10:00|241.71|238.91|241.91|239.11|242.02|239.22|241.39|238.59|0
1660608900000|2022-08-16 00:15:00|242.12|239.32|242.12|239.32|242.54|239.74|242.02|239.22|0
1660609200000|2022-08-16 00:20:00|242.23|239.43|242.33|239.53|242.64|239.84|242.07|239.27|0
1660609500000|2022-08-16 00:25:00|242.22|239.42|242.59|239.79|242.59|239.79|242.01|239.21|0
1660609800000|2022-08-16 00:30:00|242.54|239.74|242.11|239.31|242.64|239.84|241.8|239|0
1660610100000|2022-08-16 00:35:00|242.06|239.26|241.9|239.1|242.22|239.42|241.8|239|0
1660610400000|2022-08-16 00:40:00|241.8|239|241.75|238.95|241.9|239.1|241.48|238.68|0
1660610700000|2022-08-16 00:45:00|241.8|239|241.79|238.99|241.9|239.1|241.48|238.68|0
1660611000000|2022-08-16 00:50:00|241.69|238.89|241.69|238.89|241.79|238.99|241.58|238.78|0
1660611300000|2022-08-16 00:55:00|241.58|238.78|242|239.2|242.1|239.3|241.58|238.78|0
1660611600000|2022-08-16 01:00:00|241.89|239.09|241.89|239.09|241.89|239.09|241.47|238.67|0
1660611900000|2022-08-16 01:05:00|241.79|238.99|241.89|239.09|241.94|239.14|241.26|238.46|0
1660612200000|2022-08-16 01:10:00|241.73|238.93|241.78|238.98|241.89|239.09|241.47|238.67|0
1660612500000|2022-08-16 01:15:00|241.68|238.88|242.62|239.82|242.62|239.82|241.63|238.83|0
1660612800000|2022-08-16 01:20:00|242.46|239.66|243.77|240.97|243.77|240.97|242.3|239.5|0
1660613100000|2022-08-16 01:25:00|243.67|240.87|243.35|240.55|243.77|240.97|243.35|240.55|0
1660613400000|2022-08-16 01:30:00|243.14|240.34|242.04|239.24|243.45|240.65|241.88|239.08|0
1660613700000|2022-08-16 01:35:00|241.98|239.18|241.98|239.18|242.45|239.65|241.98|239.18|0
1660614000000|2022-08-16 01:40:00|242.08|239.28|242.24|239.44|242.4|239.6|241.66|238.86|0
1660614300000|2022-08-16 01:45:00|242.19|239.39|241.77|238.97|242.19|239.39|241.45|238.65|0
1660614600000|2022-08-16 01:50:00|241.87|239.07|241.76|238.96|241.87|239.07|241.56|238.76|0
1660614900000|2022-08-16 01:55:00|241.66|238.86|241.34|238.54|241.76|238.96|241.24|238.44|0
1660615200000|2022-08-16 02:00:00|241.55|238.75|240.82|238.02|241.66|238.86|240.82|238.02|0
1660615500000|2022-08-16 02:05:00|240.71|237.91|240.3|237.5|240.92|238.12|239.88|237.08|0
1660615800000|2022-08-16 02:10:00|240.19|237.39|240.5|237.7|240.61|237.81|240.19|237.39|0
1660616100000|2022-08-16 02:15:00|240.61|237.81|240.4|237.6|240.71|237.91|240.4|237.6|0
1660616400000|2022-08-16 02:20:00|240.5|237.7|240.81|238.01|240.92|238.12|240.5|237.7|0
1660616700000|2022-08-16 02:25:00|240.71|237.91|240.7|237.9|240.81|238.01|240.5|237.7|0
1660617000000|2022-08-16 02:30:00|240.6|237.8|240.49|237.69|240.7|237.9|240.39|237.59|0
1660617300000|2022-08-16 02:35:00|240.44|237.64|241.01|238.21|241.22|238.42|240.28|237.48|0
1660617600000|2022-08-16 02:40:00|240.96|238.16|240.8|238|241.01|238.21|240.7|237.9|0
1660617900000|2022-08-16 02:45:00|240.7|237.9|239.97|237.17|240.85|238.05|239.86|237.06|0
1660618200000|2022-08-16 02:50:00|239.86|237.06|239.24|236.44|239.86|237.06|238.41|235.61|0
1660618500000|2022-08-16 02:55:00|239.34|236.54|239.23|236.43|239.65|236.85|239.23|236.43|0
1660618800000|2022-08-16 03:00:00|239.34|236.54|239.54|236.74|239.65|236.85|239.23|236.43|0
1660619100000|2022-08-16 03:05:00|239.44|236.64|239.44|236.64|239.65|236.85|239.33|236.53|0
1660619400000|2022-08-16 03:10:00|239.54|236.74|240.06|237.26|240.06|237.26|239.54|236.74|0
1660619700000|2022-08-16 03:15:00|240.01|237.21|240.68|237.88|240.68|237.88|239.95|237.15|0
1660620000000|2022-08-16 03:20:00|240.58|237.78|240.37|237.57|240.68|237.88|240.37|237.57|0
1660620300000|2022-08-16 03:25:00|240.42|237.62|240.36|237.56|240.47|237.67|240.16|237.36|0
1660620600000|2022-08-16 03:30:00|240.26|237.46|240.47|237.67|240.47|237.67|240.15|237.35|0
1660620900000|2022-08-16 03:35:00|240.46|237.66|240.78|237.98|240.78|237.98|240.46|237.66|0
1660621200000|2022-08-16 03:40:00|240.88|238.08|241.3|238.5|241.4|238.6|240.46|237.66|0
1660621500000|2022-08-16 03:45:00|241.4|238.6|241.19|238.39|241.4|238.6|241.08|238.28|0
1660621800000|2022-08-16 03:50:00|241.08|238.28|240.87|238.07|241.08|238.28|240.77|237.97|0
1660622100000|2022-08-16 03:55:00|240.98|238.18|241.08|238.28|241.08|238.28|240.87|238.07|0
1660622400000|2022-08-16 04:00:00|240.98|238.18|240.76|237.96|241.08|238.28|240.76|237.96|0
1660622700000|2022-08-16 04:05:00|240.87|238.07|241.18|238.38|241.18|238.38|240.55|237.75|0
1660623000000|2022-08-16 04:10:00|241.08|238.28|241.07|238.27|241.08|238.28|240.97|238.17|0
1660623300000|2022-08-16 04:15:00|240.86|238.06|241.07|238.27|241.07|238.27|240.86|238.06|0
1660623600000|2022-08-16 04:20:00|241.17|238.37|241.17|238.37|241.28|238.48|241.07|238.27|0
1660623900000|2022-08-16 04:25:00|241.07|238.27|241.07|238.27|241.17|238.37|240.96|238.16|0
1660624200000|2022-08-16 04:30:00|241.17|238.37|240.86|238.06|241.17|238.37|240.86|238.06|0
1660624500000|2022-08-16 04:35:00|240.96|238.16|240.64|237.84|240.96|238.16|240.64|237.84|0
1660624800000|2022-08-16 04:40:00|240.7|237.9|240.54|237.74|240.75|237.95|240.54|237.74|0
1660625100000|2022-08-16 04:45:00|240.43|237.63|240.54|237.74|240.64|237.84|240.43|237.63|0
1660625400000|2022-08-16 04:50:00|240.43|237.63|240.33|237.53|240.53|237.73|240.33|237.53|0
1660625700000|2022-08-16 04:55:00|240.43|237.63|240.43|237.63|240.53|237.73|240.17|237.37|0
1660626000000|2022-08-16 05:00:00|240.32|237.52|240.74|237.94|240.74|237.94|240.27|237.47|0
1660626300000|2022-08-16 05:05:00|240.79|237.99|241.15|238.35|241.47|238.67|240.79|237.99|0
1660626600000|2022-08-16 05:10:00|241.26|238.46|241.67|238.87|241.78|238.98|241.26|238.46|0
1660626900000|2022-08-16 05:15:00|241.62|238.82|241.52|238.72|241.99|239.19|241.52|238.72|0
1660627200000|2022-08-16 05:20:00|241.46|238.66|241.98|239.18|241.98|239.18|241.41|238.61|0
1660627500000|2022-08-16 05:25:00|241.88|239.08|241.88|239.08|242.09|239.29|241.67|238.87|0
1660627800000|2022-08-16 05:30:00|241.98|239.18|241.56|238.76|241.98|239.18|241.56|238.76|0
1660628100000|2022-08-16 05:35:00|241.66|238.86|241.45|238.65|241.77|238.97|241.24|238.44|0
1660628400000|2022-08-16 05:40:00|241.35|238.55|240.93|238.13|241.35|238.55|240.93|238.13|0
1660628700000|2022-08-16 05:45:00|241.03|238.23|241.03|238.23|241.14|238.34|240.93|238.13|0
1660629000000|2022-08-16 05:50:00|240.93|238.13|240.71|237.91|240.93|238.13|240.61|237.81|0
1660629300000|2022-08-16 05:55:00|240.61|237.81|240.09|237.29|240.82|238.02|239.88|237.08|0
1660629600000|2022-08-16 06:00:00|240.19|237.39|240.61|237.81|241.02|238.22|240.09|237.29|0
1660629900000|2022-08-16 06:05:00|240.71|237.91|241.13|238.33|241.13|238.33|240.71|237.91|0
1660630200000|2022-08-16 06:10:00|241.23|238.43|241.65|238.85|241.96|239.16|241.23|238.43|0
1660630500000|2022-08-16 06:15:00|241.75|238.95|241.64|238.84|241.85|239.05|241.54|238.74|0
1660630800000|2022-08-16 06:20:00|241.7|238.9|241.75|238.95|242.17|239.37|241.54|238.74|0
1660631100000|2022-08-16 06:25:00|240.94|238.14|241.05|238.25|241.36|238.56|240.84|238.04|0
1660631400000|2022-08-16 06:30:00|241.15|238.35|241.57|238.77|241.88|239.08|241.05|238.25|0
1660631700000|2022-08-16 06:35:00|241.46|238.66|241.46|238.66|241.88|239.08|241.46|238.66|0
1660632000000|2022-08-16 06:40:00|241.57|238.77|241.35|238.55|241.77|238.97|241.15|238.35|0
1660632300000|2022-08-16 06:45:00|241.46|238.66|241.14|238.34|241.62|238.82|241.14|238.34|0
1660632600000|2022-08-16 06:50:00|241.2|238.4|241.24|238.44|241.35|238.55|240.93|238.13|0
1660632900000|2022-08-16 06:55:00|241.14|238.34|242.08|239.28|242.08|239.28|241.14|238.34|0
1660633200000|2022-08-16 07:00:00|241.98|239.18|242.45|239.65|243.24|240.44|241.97|239.17|0
1660633500000|2022-08-16 07:05:00|242.29|239.69|243.45|240.85|243.56|240.96|241.98|239.38|0
1660633800000|2022-08-16 07:10:00|243.56|240.96|243.13|240.53|243.56|240.96|242.92|240.32|0
1660634100000|2022-08-16 07:15:00|243.03|240.43|243.13|240.53|243.55|240.95|242.92|240.32|0
1660634400000|2022-08-16 07:20:00|243.02|240.42|242.71|240.11|243.23|240.63|242.18|239.58|0
1660634700000|2022-08-16 07:25:00|242.6|240|242.6|240|242.81|240.21|242.39|239.79|0
1660635000000|2022-08-16 07:30:00|242.49|239.89|241.65|239.05|242.6|240|241.6|239|0
1660635300000|2022-08-16 07:35:00|241.75|239.15|242.28|239.68|242.49|239.89|241.65|239.05|0
1660635600000|2022-08-16 07:40:00|242.38|239.78|243.01|240.41|243.22|240.62|242.38|239.78|0
1660635900000|2022-08-16 07:45:00|243.07|240.47|241.54|238.94|243.07|240.47|241.54|238.94|0
1660636200000|2022-08-16 07:50:00|241.64|239.04|241.12|238.52|241.64|239.04|240.91|238.31|0
1660636500000|2022-08-16 07:55:00|241.01|238.41|240.28|237.68|241.28|238.68|240.17|237.57|0
1660636800000|2022-08-16 08:00:00|240.17|237.57|240.43|237.83|240.69|238.09|239.96|237.36|0
1660637100000|2022-08-16 08:05:00|240.48|237.88|239.54|236.94|241.11|238.51|239.33|236.73|0
1660637400000|2022-08-16 08:10:00|239.33|236.73|239.54|236.94|239.75|237.15|239.02|236.42|0
1660637700000|2022-08-16 08:15:00|239.59|236.99|240.06|237.46|240.16|237.56|239.44|236.84|0
1660638000000|2022-08-16 08:20:00|240.16|237.56|239.64|237.04|240.37|237.77|239.64|237.04|0
1660638300000|2022-08-16 08:25:00|239.54|236.94|239.22|236.62|239.54|236.94|238.6|236|0
1660638600000|2022-08-16 08:30:00|239.01|236.41|239.12|236.52|239.64|237.04|239.01|236.41|0
1660638900000|2022-08-16 08:35:00|239.32|236.72|237.97|235.37|239.32|236.72|237.87|235.27|0
1660639200000|2022-08-16 08:40:00|238.07|235.47|238.59|235.99|238.8|236.2|237.71|235.11|0
1660639500000|2022-08-16 08:45:00|238.69|236.09|239.47|236.87|239.53|236.93|238.69|236.09|0
1660639800000|2022-08-16 08:50:00|239.52|236.92|239.31|236.71|239.52|236.92|238.69|236.09|0
1660640100000|2022-08-16 08:55:00|239.37|236.77|239.1|236.5|239.52|236.92|239.1|236.5|0
1660640400000|2022-08-16 09:00:00|239.05|236.45|240.3|237.7|240.35|237.75|238.85|236.25|0
1660640700000|2022-08-16 09:05:00|240.25|237.65|240.87|238.27|240.98|238.38|239.83|237.23|0
1660641000000|2022-08-16 09:10:00|240.98|238.38|241.19|238.59|241.4|238.8|240.77|238.17|0
1660641300000|2022-08-16 09:15:00|241.29|238.69|240.97|238.37|241.39|238.79|240.56|237.96|0
1660641600000|2022-08-16 09:20:00|241.08|238.48|241.08|238.48|241.29|238.69|240.66|238.06|0
1660641900000|2022-08-16 09:25:00|240.87|238.27|240.97|238.37|240.97|238.37|240.24|237.64|0
1660642200000|2022-08-16 09:30:00|240.86|238.26|241.91|239.31|242.12|239.52|240.76|238.16|0
1660642500000|2022-08-16 09:35:00|241.7|239.1|241.49|238.89|242.22|239.62|241.49|238.89|0
1660642800000|2022-08-16 09:40:00|241.54|238.94|241.38|238.78|242.01|239.41|241.17|238.57|0
1660643100000|2022-08-16 09:45:00|241.28|238.68|241.17|238.57|241.49|238.89|241.17|238.57|0
1660643400000|2022-08-16 09:50:00|241.22|238.62|240.96|238.36|241.48|238.88|240.8|238.2|0
1660643700000|2022-08-16 09:55:00|240.85|238.25|240.64|238.04|241.17|238.57|240.64|238.04|0
1660644000000|2022-08-16 10:00:00|240.75|238.15|240.85|238.25|241.43|238.83|240.74|238.14|0
1660644300000|2022-08-16 10:05:00|240.74|238.14|241.27|238.67|241.27|238.67|240.64|238.04|0
1660644600000|2022-08-16 10:10:00|241.37|238.77|242|239.4|242.21|239.61|241.11|238.51|0
1660644900000|2022-08-16 10:15:00|242.1|239.5|241.89|239.29|242.52|239.92|241.47|238.87|0
1660645200000|2022-08-16 10:20:00|241.58|238.98|240.94|238.34|241.68|239.08|240.84|238.24|0
1660645500000|2022-08-16 10:25:00|240.84|238.24|241.68|239.08|241.68|239.08|240.73|238.13|0
1660645800000|2022-08-16 10:30:00|241.57|238.97|241.57|238.97|241.89|239.29|241.25|238.65|0
1660646100000|2022-08-16 10:35:00|241.62|239.02|241.88|239.28|242.3|239.7|241.57|238.97|0
1660646400000|2022-08-16 10:40:00|241.83|239.23|241.98|239.38|242.72|240.12|241.78|239.18|0
1660646700000|2022-08-16 10:45:00|242.19|239.59|242.19|239.59|242.3|239.7|241.77|239.17|0
1660647000000|2022-08-16 10:50:00|242.09|239.49|241.66|239.06|242.25|239.65|241.61|239.01|0
1660647300000|2022-08-16 10:55:00|241.72|239.12|241.82|239.22|241.98|239.38|241.35|238.75|0
1660647600000|2022-08-16 11:00:00|241.87|239.27|240.93|238.33|242.5|239.9|240.82|238.22|0
1660647900000|2022-08-16 11:05:00|241.03|238.43|240.19|237.59|241.09|238.49|240.09|237.49|0
1660648200000|2022-08-16 11:10:00|240.3|237.7|240.09|237.49|240.3|237.7|239.77|237.17|0
1660648500000|2022-08-16 11:15:00|240.19|237.59|239.98|237.38|240.29|237.69|239.93|237.33|0
1660648800000|2022-08-16 11:20:00|240.03|237.43|239.87|237.27|240.03|237.43|239.56|236.96|0
1660649100000|2022-08-16 11:25:00|240.18|237.58|239.14|236.54|240.18|237.58|239.09|236.49|0
1660649400000|2022-08-16 11:30:00|239.09|236.49|239.03|236.43|239.51|236.91|238.93|236.33|0
1660649700000|2022-08-16 11:35:00|239.14|236.54|238.82|236.22|239.14|236.54|238.62|236.02|0
1660650000000|2022-08-16 11:40:00|239.03|236.43|239.19|236.59|239.76|237.16|239.03|236.43|0
1660650300000|2022-08-16 11:45:00|239.24|236.64|239.55|236.95|239.55|236.95|239.13|236.53|0
1660650600000|2022-08-16 11:50:00|239.44|236.84|239.08|236.48|239.65|237.05|239.02|236.42|0
1660650900000|2022-08-16 11:55:00|239.02|236.42|239.23|236.63|239.34|236.74|238.92|236.32|0
1660651200000|2022-08-16 12:00:00|239.33|236.73|239.65|237.05|240.01|237.41|239.23|236.63|0
1660651500000|2022-08-16 12:05:00|239.64|237.04|239.54|236.94|239.85|237.25|239.54|236.94|0
1660651800000|2022-08-16 12:10:00|239.33|236.73|238.7|236.1|239.43|236.83|238.29|235.69|0
1660652100000|2022-08-16 12:15:00|238.6|236|238.7|236.1|238.81|236.21|238.18|235.58|0
1660652400000|2022-08-16 12:20:00|238.8|236.2|239.53|236.93|239.64|237.04|238.7|236.1|0
1660652700000|2022-08-16 12:25:00|239.48|236.88|239.43|236.83|239.84|237.24|239.43|236.83|0
1660653000000|2022-08-16 12:30:00|239.38|236.78|240.68|238.08|241.31|238.71|239.22|236.62|0
1660653300000|2022-08-16 12:35:00|240.73|238.13|240.99|238.39|240.99|238.39|240.36|237.76|0
1660653600000|2022-08-16 12:40:00|240.94|238.34|241.09|238.49|241.62|239.02|240.78|238.18|0
1660653900000|2022-08-16 12:45:00|241.2|238.6|243.33|240.73|243.33|240.73|241.09|238.49|0
1660654200000|2022-08-16 12:50:00|243.43|240.83|243.24|240.64|244.14|241.54|242.4|239.8|0
1660654500000|2022-08-16 12:55:00|243.4|240.8|242.55|239.95|243.5|240.9|242.45|239.85|0
1660654800000|2022-08-16 13:00:00|242.45|239.85|242.13|239.53|242.87|240.27|242.02|239.42|0
1660655100000|2022-08-16 13:05:00|242.02|239.42|241.92|239.32|242.76|240.16|241.92|239.32|0
1660655400000|2022-08-16 13:10:00|242.13|239.53|242.18|239.58|242.86|240.26|242.02|239.42|0
1660655700000|2022-08-16 13:15:00|242.13|239.53|242.44|239.84|242.96|240.36|241.81|239.21|0
1660656000000|2022-08-16 13:20:00|242.54|239.94|243.07|240.47|243.38|240.78|242.39|239.79|0
1660656300000|2022-08-16 13:25:00|243.17|240.57|243.06|240.46|243.38|240.78|242.54|239.94|0
1660656600000|2022-08-16 13:30:00|242.96|240.36|240.02|237.42|242.96|240.36|239.09|236.49|0
1660656900000|2022-08-16 13:35:00|239.97|237.37|239.6|237|240.75|238.15|238.36|235.76|0
1660657200000|2022-08-16 13:40:00|239.71|237.11|240.75|238.15|240.85|238.25|239.19|236.59|0
1660657500000|2022-08-16 13:45:00|240.54|237.94|241.79|239.19|241.9|239.3|239.5|236.9|0
1660657800000|2022-08-16 13:50:00|242|239.4|241.06|238.46|242.63|240.03|240.64|238.04|0
1660658100000|2022-08-16 13:55:00|241.16|238.56|239.8|237.2|241.27|238.67|238.97|236.37|0
1660658400000|2022-08-16 14:00:00|240.01|237.41|241.89|239.29|243.79|241.19|239.86|237.26|0
1660658700000|2022-08-16 14:05:00|242|239.4|241.58|238.98|242.52|239.92|240.84|238.24|0
1660659000000|2022-08-16 14:10:00|241.68|239.08|242.03|239.43|242.03|239.43|239.8|237.2|0
1660659300000|2022-08-16 14:15:00|242.13|239.53|241.5|238.9|243.81|241.21|239.79|237.19|0
1660659600000|2022-08-16 14:20:00|241.61|239.01|240.87|238.27|241.92|239.32|240.25|237.65|0
1660659900000|2022-08-16 14:25:00|240.98|238.38|242.65|240.05|243.07|240.47|240.98|238.38|0
1660660200000|2022-08-16 14:30:00|242.76|240.16|246.03|243.43|246.35|243.75|242.76|240.16|0
1660660500000|2022-08-16 14:35:00|246.14|243.54|246.4|243.8|246.63|244.03|244.31|241.71|0
1660660800000|2022-08-16 14:40:00|246.3|243.7|243.87|241.27|246.72|244.12|243.76|241.16|0
1660661100000|2022-08-16 14:45:00|243.97|241.37|243.23|240.63|244.6|242|243.02|240.42|0
1660661400000|2022-08-16 14:50:00|243.34|240.74|243.33|240.73|243.65|241.05|242.39|239.79|0
1660661700000|2022-08-16 14:55:00|243.23|240.63|244.6|242|245.12|242.52|243.02|240.42|0
1660662000000|2022-08-16 15:00:00|244.7|242.1|244.59|241.99|244.81|242.21|243.02|240.42|0
1660662300000|2022-08-16 15:05:00|244.7|242.1|243.64|241.04|244.7|242.1|242.49|239.89|0
1660662600000|2022-08-16 15:10:00|243.54|240.94|239.88|237.28|243.54|240.94|239.77|237.17|0
1660662900000|2022-08-16 15:15:00|239.77|237.17|237.65|235.05|240.96|238.36|237.65|235.05|0
1660663200000|2022-08-16 15:20:00|237.54|234.94|238.99|236.39|239.09|236.49|237.54|234.94|0
1660663500000|2022-08-16 15:25:00|239.09|236.49|237.64|235.04|239.3|236.7|237.23|234.63|0
1660663800000|2022-08-16 15:30:00|237.75|235.15|236.92|234.32|238.16|235.56|235.58|232.98|0
1660664100000|2022-08-16 15:35:00|237.02|234.42|236.2|233.6|237.23|234.63|235.99|233.39|0
1660664400000|2022-08-16 15:40:00|235.99|233.39|236.09|233.49|236.91|234.31|235.88|233.28|0
1660664700000|2022-08-16 15:45:00|236.14|233.54|235.99|233.39|236.6|234|234.86|232.26|0
1660665000000|2022-08-16 15:50:00|235.89|233.29|234.25|231.65|236.09|233.49|234.25|231.65|0
1660665300000|2022-08-16 15:55:00|234.35|231.75|233.84|231.24|234.86|232.26|233.13|230.53|0
1660665600000|2022-08-16 16:00:00|233.94|231.34|234.55|231.95|234.65|232.05|233.74|231.14|0
1660665900000|2022-08-16 16:05:00|234.35|231.75|234.86|232.26|234.96|232.36|233.94|231.34|0
1660666200000|2022-08-16 16:10:00|234.75|232.15|233.63|231.03|234.75|232.15|233.53|230.93|0
1660666500000|2022-08-16 16:15:00|233.73|231.13|232.71|230.11|233.73|231.13|232.51|229.91|0
1660666800000|2022-08-16 16:20:00|232.92|230.32|233.32|230.72|234.03|231.43|232.92|230.32|0
1660667100000|2022-08-16 16:25:00|233.42|230.82|234.54|231.94|234.64|232.04|233.32|230.72|0
1660667400000|2022-08-16 16:30:00|234.64|232.04|234.13|231.53|234.74|232.14|233.52|230.92|0
1660667700000|2022-08-16 16:35:00|234.03|231.43|234.33|231.73|234.33|231.73|233.62|231.02|0
1660668000000|2022-08-16 16:40:00|234.43|231.83|235.66|233.06|235.86|233.26|234.13|231.53|0
1660668300000|2022-08-16 16:45:00|235.76|233.16|235.55|232.95|235.96|233.36|235.25|232.65|0
1660668600000|2022-08-16 16:50:00|235.45|232.85|235.19|232.59|236.06|233.46|234.63|232.03|0
1660668900000|2022-08-16 16:55:00|235.14|232.54|234.93|232.33|235.35|232.75|234.63|232.03|0
1660669200000|2022-08-16 17:00:00|234.83|232.23|234.52|231.92|235.44|232.84|234.52|231.92|0
1660669500000|2022-08-16 17:05:00|234.63|232.03|233.1|230.5|234.73|232.13|233.1|230.5|0
1660669800000|2022-08-16 17:10:00|233.2|230.6|233.2|230.6|233.5|230.9|232.79|230.19|0
1660670100000|2022-08-16 17:15:00|233.3|230.7|233.19|230.59|233.3|230.7|232.59|229.99|0
1660670400000|2022-08-16 17:20:00|233.29|230.69|232.38|229.78|233.5|230.9|232.28|229.68|0
1660670700000|2022-08-16 17:25:00|232.28|229.68|232.88|230.28|232.99|230.39|232.18|229.58|0
1660671000000|2022-08-16 17:30:00|232.78|230.18|232.37|229.77|233.19|230.59|232.37|229.77|0
1660671300000|2022-08-16 17:35:00|232.48|229.88|230.86|228.26|232.58|229.98|230.65|228.05|0
1660671600000|2022-08-16 17:40:00|230.76|228.16|231.16|228.56|231.36|228.76|230.76|228.16|0
1660671900000|2022-08-16 17:45:00|231.06|228.46|230.75|228.15|231.16|228.56|230.7|228.1|0
1660672200000|2022-08-16 17:50:00|230.85|228.25|230.35|227.75|230.95|228.35|230.04|227.44|0
1660672500000|2022-08-16 17:55:00|230.45|227.85|230.14|227.54|230.85|228.25|229.74|227.14|0
1660672800000|2022-08-16 18:00:00|230.24|227.64|229.84|227.24|230.64|228.04|229.04|226.44|0
1660673100000|2022-08-16 18:05:00|229.74|227.14|228.13|225.53|229.74|227.14|228.13|225.53|0
1660673400000|2022-08-16 18:10:00|228.23|225.63|228.03|225.43|228.23|225.63|227.23|224.63|0
1660673700000|2022-08-16 18:15:00|227.93|225.33|229.46|226.86|229.8|227.2|227.43|224.83|0
1660674000000|2022-08-16 18:20:00|229.36|226.76|229.96|227.36|230.16|227.56|229.06|226.46|0
1660674300000|2022-08-16 18:25:00|229.86|227.26|230.75|228.15|231.46|228.86|229.76|227.16|0
1660674600000|2022-08-16 18:30:00|230.86|228.26|233.07|230.47|233.07|230.47|230.75|228.15|0
1660674900000|2022-08-16 18:35:00|233.27|230.67|237.44|234.84|237.65|235.05|232.97|230.37|0
1660675200000|2022-08-16 18:40:00|237.24|234.64|238.88|236.28|239.6|237|237.03|234.43|0
1660675500000|2022-08-16 18:45:00|239.14|236.54|242.03|238.91|243.6|240.48|239.09|236.49|0
1660675800000|2022-08-16 18:50:00|242.14|239.02|241.07|237.95|243.53|240.41|238.59|235.47|0
1660676100000|2022-08-16 18:55:00|241.17|238.05|238.79|235.67|241.17|238.05|238.38|235.26|0
1660676400000|2022-08-16 19:00:00|239.1|235.98|241.48|238.36|241.69|238.57|239.1|235.98|0
1660676700000|2022-08-16 19:05:00|241.38|238.26|239.82|236.7|241.48|238.36|238.89|235.77|0
1660677000000|2022-08-16 19:10:00|240.13|237.01|239.71|236.59|240.85|237.73|239.61|236.49|0
1660677300000|2022-08-16 19:15:00|239.82|236.7|238.88|235.76|240.75|237.63|238.88|235.76|0
1660677600000|2022-08-16 19:20:00|238.99|235.87|237.85|234.73|239.81|236.69|237.75|234.63|0
1660677900000|2022-08-16 19:25:00|237.75|234.63|237.13|234.01|238.16|235.04|236.62|233.5|0
1660678200000|2022-08-16 19:30:00|237.03|233.91|236|232.88|237.23|234.11|235.69|232.57|0
1660678500000|2022-08-16 19:35:00|235.9|232.78|236.25|233.65|236.72|233.7|235.53|232.47|0
1660678800000|2022-08-16 19:40:00|236.15|233.55|234.72|232.12|237.72|235.12|234.28|231.68|0
1660679100000|2022-08-16 19:45:00|234.83|232.23|232.38|229.78|234.83|232.23|231.97|229.37|0
1660679400000|2022-08-16 19:50:00|232.07|229.47|233.7|231.1|233.9|231.3|231.97|229.37|0
1660679700000|2022-08-16 19:55:00|233.8|231.2|234.82|232.22|235.33|232.73|233.8|231.2|0
1660680000000|2022-08-16 20:00:00|234.92|232.32|235.84|233.24|236.15|233.55|234.92|232.32|0
1660680300000|2022-08-16 20:05:00|235.95|233.35|235.94|233.34|235.95|233.35|235.53|232.93|0
1660680600000|2022-08-16 20:10:00|235.84|233.24|236.35|233.75|236.35|233.75|235.63|233.03|0
1660680900000|2022-08-16 20:15:00|236.56|233.76|236.24|233.44|236.81|234.01|236.14|233.34|0
1660681200000|2022-08-16 20:20:00|236.14|233.34|236.14|233.34|236.24|233.44|236.04|233.24|0
1660681500000|2022-08-16 20:25:00|236.24|233.44|236.45|233.65|236.45|233.65|236.14|233.34|0
1660681800000|2022-08-16 20:30:00|236.34|233.54|235.83|233.03|236.34|233.54|235.83|233.03|0
1660682100000|2022-08-16 20:35:00|235.72|232.92|235.11|232.31|235.72|232.92|235|232.2|0
1660682400000|2022-08-16 20:40:00|235|232.2|235|232.2|235.11|232.31|235|232.2|0
1660682700000|2022-08-16 20:45:00|234.9|232.1|234.49|231.69|234.9|232.1|234.39|231.59|0
1660683000000|2022-08-16 20:50:00|234.44|231.64|233.57|230.77|234.44|231.64|233.57|230.77|0
1660683300000|2022-08-16 20:55:00|233.47|230.67|233.59|230.79|233.62|230.82|233.47|230.67|0
1660683600000|2022-08-16 21:00:00|233.73|230.93|233.68|230.88|233.77|230.97|233.68|230.88|0
1660683900000|2022-08-16 21:05:00|233.69|230.89|233.77|230.97|233.78|230.98|233.69|230.89|0
1660684200000|2022-08-16 21:10:00|233.75|230.95|233.79|230.99|233.8|231|233.74|230.94|0
1660684500000|2022-08-16 21:15:00|233.82|231.02|234.05|231.25|234.14|231.34|233.82|231.02|0
1660684800000|2022-08-16 21:20:00|233.99|231.19|234|231.2|234|231.2|233.94|231.14|0
1660685100000|2022-08-16 21:25:00|233.94|231.14|233.85|231.05|233.94|231.14|233.84|231.04|0
1660685400000|2022-08-16 21:30:00|233.84|231.04|233.85|231.05|233.85|231.05|233.84|231.04|0
1660685700000|2022-08-16 21:35:00|233.73|230.93|233.89|231.09|233.96|231.16|233.73|230.93|0
1660686000000|2022-08-16 21:40:00|233.88|231.08|233.76|230.96|233.9|231.1|233.75|230.95|0
1660686300000|2022-08-16 21:45:00|233.81|231.01|233.75|230.95|233.81|231.01|233.71|230.91|0
1660686600000|2022-08-16 21:50:00|233.78|230.98|233.78|230.98|233.78|230.98|233.75|230.95|0
1660686900000|2022-08-16 21:55:00|233.76|230.96|233.79|230.99|233.79|230.99|233.75|230.95|0
1660687200000|2022-08-16 22:00:00|234|231.2|235.17|232.37|235.22|232.42|234|231.2|0
1660687500000|2022-08-16 22:05:00|235.07|232.27|235.37|232.57|235.58|232.78|234.97|232.17|0
1660687800000|2022-08-16 22:10:00|235.32|232.52|234.96|232.16|235.37|232.57|234.96|232.16|0
1660688100000|2022-08-16 22:15:00|235.06|232.26|235.47|232.67|235.63|232.83|235.06|232.26|0
1660688400000|2022-08-16 22:20:00|235.37|232.57|235.21|232.41|235.37|232.57|234.85|232.05|0
1660688700000|2022-08-16 22:25:00|235.26|232.46|235.06|232.26|235.47|232.67|235.06|232.26|0
1660689000000|2022-08-16 22:30:00|234.91|232.11|235.21|232.41|235.26|232.46|234.91|232.11|0
1660689300000|2022-08-16 22:35:00|235.26|232.46|235.05|232.25|235.57|232.77|235.05|232.25|0
1660689600000|2022-08-16 22:40:00|234.85|232.05|234.85|232.05|235.15|232.35|234.64|231.84|0
1660689900000|2022-08-16 22:45:00|234.9|232.1|235.36|232.56|235.41|232.61|234.9|232.1|0
1660690200000|2022-08-16 22:50:00|235.35|232.55|234.94|232.14|235.35|232.55|234.94|232.14|0
1660690500000|2022-08-16 22:55:00|235.04|232.24|235.2|232.4|235.2|232.4|235.04|232.24|0
1660690800000|2022-08-16 23:00:00|235.25|232.45|235.25|232.45|235.35|232.55|234.99|232.19|0
1660691100000|2022-08-16 23:05:00|235.35|232.55|235.55|232.75|235.86|233.06|235.35|232.55|0
1660691400000|2022-08-16 23:10:00|235.45|232.65|235.34|232.54|235.45|232.65|235.24|232.44|0
1660691700000|2022-08-16 23:15:00|235.45|232.65|235.75|232.95|235.75|232.95|235.14|232.34|0
1660692000000|2022-08-16 23:20:00|235.55|232.75|235.75|232.95|235.96|233.16|235.44|232.64|0
1660692300000|2022-08-16 23:25:00|235.8|233|236.06|233.26|236.06|233.26|235.75|232.95|0
1660692600000|2022-08-16 23:30:00|235.95|233.15|236.05|233.25|236.16|233.36|235.85|233.05|0
1660692900000|2022-08-16 23:35:00|236.16|233.36|235.85|233.05|236.16|233.36|235.74|232.94|0
1660693200000|2022-08-16 23:40:00|235.74|232.94|235.95|233.15|236.05|233.25|235.74|232.94|0
1660693500000|2022-08-16 23:45:00|235.84|233.04|235.43|232.63|235.95|233.15|235.23|232.43|0
1660693800000|2022-08-16 23:50:00|235.38|232.58|234.71|231.91|235.63|232.83|234.71|231.91|0
1660694100000|2022-08-16 23:55:00|234.61|231.81|234.71|231.91|234.71|231.91|234.1|231.3|0
1660694400000|2022-08-17 00:00:00|234.61|231.81|235.12|232.32|235.53|232.73|234.2|231.4|0
1660694700000|2022-08-17 00:05:00|235.01|232.21|234.3|231.5|235.01|232.21|234.3|231.5|0
1660695000000|2022-08-17 00:10:00|234.35|231.55|233.37|230.57|234.4|231.6|233.27|230.47|0
1660695300000|2022-08-17 00:15:00|233.27|230.47|232.76|229.96|233.37|230.57|232.66|229.86|0
1660695600000|2022-08-17 00:20:00|232.66|229.86|234.12|231.32|234.42|231.62|232.56|229.76|0
1660695900000|2022-08-17 00:25:00|234.22|231.42|235.29|232.49|235.34|232.54|234.22|231.42|0
1660696200000|2022-08-17 00:30:00|235.24|232.44|234.72|231.92|235.55|232.75|234.52|231.72|0
1660696500000|2022-08-17 00:35:00|234.62|231.82|235.34|232.54|235.44|232.64|234.62|231.82|0
1660696800000|2022-08-17 00:40:00|235.23|232.43|235.74|232.94|235.74|232.94|235.23|232.43|0
1660697100000|2022-08-17 00:45:00|235.69|232.89|235.13|232.33|235.85|233.05|235.08|232.28|0
1660697400000|2022-08-17 00:50:00|235.02|232.22|235.12|232.32|235.23|232.43|235.02|232.22|0
1660697700000|2022-08-17 00:55:00|235.02|232.22|234.92|232.12|235.12|232.32|234.71|231.91|0
1660698000000|2022-08-17 01:00:00|234.97|232.17|235.84|233.04|236.14|233.34|234.92|232.12|0
1660698300000|2022-08-17 01:05:00|235.89|233.09|235.83|233.03|236.04|233.24|235.73|232.93|0
1660698600000|2022-08-17 01:10:00|235.89|233.09|235.32|232.52|235.89|233.09|235.12|232.32|0
1660698900000|2022-08-17 01:15:00|235.22|232.42|235.42|232.62|235.63|232.83|235.01|232.21|0
1660699200000|2022-08-17 01:20:00|235.47|232.67|235.52|232.72|235.62|232.82|235.32|232.52|0
1660699500000|2022-08-17 01:25:00|235.42|232.62|235.59|232.79|235.96|233.16|235.29|232.49|0
1660699800000|2022-08-17 01:30:00|235.49|232.69|235.28|232.48|235.7|232.9|235.08|232.28|0
1660700100000|2022-08-17 01:35:00|235.24|232.44|236.1|233.3|236.31|233.51|235.18|232.38|0
1660700400000|2022-08-17 01:40:00|236.2|233.4|235.97|233.17|236.2|233.4|235.69|232.89|0
1660700700000|2022-08-17 01:45:00|235.87|233.07|235.74|232.94|236.15|233.35|235.53|232.73|0
1660701000000|2022-08-17 01:50:00|235.63|232.83|234.91|232.11|235.74|232.94|234.91|232.11|0
1660701300000|2022-08-17 01:55:00|234.81|232.01|234.71|231.91|235.22|232.42|234.5|231.7|0
1660701600000|2022-08-17 02:00:00|234.61|231.81|234.91|232.11|235.12|232.32|234.56|231.76|0
1660701900000|2022-08-17 02:05:00|234.96|232.16|235.11|232.31|235.42|232.62|234.76|231.96|0
1660702200000|2022-08-17 02:10:00|235.21|232.41|235.42|232.62|235.62|232.82|235.01|232.21|0
1660702500000|2022-08-17 02:15:00|235.47|232.67|235.06|232.26|235.52|232.72|235.01|232.21|0
1660702800000|2022-08-17 02:20:00|235.11|232.31|235.31|232.51|235.31|232.51|234.85|232.05|0
1660703100000|2022-08-17 02:25:00|235.41|232.61|235.1|232.3|235.51|232.71|235|232.2|0
1660703400000|2022-08-17 02:30:00|235|232.2|234.28|231.48|235.05|232.25|234.28|231.48|0
1660703700000|2022-08-17 02:35:00|234.39|231.59|235.1|232.3|235.2|232.4|234.08|231.28|0
1660704000000|2022-08-17 02:40:00|235|232.2|235.2|232.4|235.2|232.4|234.48|231.68|0
1660704300000|2022-08-17 02:45:00|235.1|232.3|234.89|232.09|235.2|232.4|234.89|232.09|0
1660704600000|2022-08-17 02:50:00|234.99|232.19|234.99|232.19|235.3|232.5|234.99|232.19|0
1660704900000|2022-08-17 02:55:00|235.09|232.29|235.09|232.29|235.19|232.39|234.94|232.14|0
1660705200000|2022-08-17 03:00:00|235.04|232.24|235.19|232.39|235.19|232.39|234.78|231.98|0
1660705500000|2022-08-17 03:05:00|235.14|232.34|234.88|232.08|235.19|232.39|234.88|232.08|0
1660705800000|2022-08-17 03:10:00|234.78|231.98|234.67|231.87|235.04|232.24|234.67|231.87|0
1660706100000|2022-08-17 03:15:00|234.78|231.98|235.08|232.28|235.08|232.28|234.67|231.87|0
1660706400000|2022-08-17 03:20:00|234.98|232.18|235.13|232.33|235.13|232.33|234.77|231.97|0
1660706700000|2022-08-17 03:25:00|235.08|232.28|234.77|231.97|235.18|232.38|234.67|231.87|0
1660707000000|2022-08-17 03:30:00|234.72|231.92|235.07|232.27|235.18|232.38|234.72|231.92|0
1660707300000|2022-08-17 03:35:00|235.18|232.38|235.07|232.27|235.48|232.68|235.07|232.27|0
1660707600000|2022-08-17 03:40:00|234.97|232.17|235.07|232.27|235.17|232.37|234.97|232.17|0
1660707900000|2022-08-17 03:45:00|235.12|232.32|235.17|232.37|235.27|232.47|235.07|232.27|0
1660708200000|2022-08-17 03:50:00|235.27|232.47|234.86|232.06|235.27|232.47|234.86|232.06|0
1660708500000|2022-08-17 03:55:00|234.76|231.96|234.76|231.96|235.06|232.26|234.76|231.96|0
1660708800000|2022-08-17 04:00:00|234.65|231.85|234.34|231.54|234.65|231.85|234.34|231.54|0
1660709100000|2022-08-17 04:05:00|234.4|231.6|234.19|231.39|234.45|231.65|233.98|231.18|0
1660709400000|2022-08-17 04:10:00|234.08|231.28|234.08|231.28|234.14|231.34|233.98|231.18|0
1660709700000|2022-08-17 04:15:00|234.13|231.33|234.18|231.38|234.18|231.38|234.08|231.28|0
1660710000000|2022-08-17 04:20:00|234.28|231.48|234.18|231.38|234.39|231.59|234.18|231.38|0
1660710300000|2022-08-17 04:25:00|234.08|231.28|233.87|231.07|234.08|231.28|233.87|231.07|0
1660710600000|2022-08-17 04:30:00|233.77|230.97|233.46|230.66|233.77|230.97|233.46|230.66|0
1660710900000|2022-08-17 04:35:00|233.51|230.71|233.56|230.76|233.56|230.76|233.26|230.46|0
1660711200000|2022-08-17 04:40:00|233.51|230.71|233.05|230.25|233.51|230.71|233.05|230.25|0
1660711500000|2022-08-17 04:45:00|233.1|230.3|233.35|230.55|233.35|230.55|233.1|230.3|0
1660711800000|2022-08-17 04:50:00|233.3|230.5|233.25|230.45|233.35|230.55|233.2|230.4|0
1660712100000|2022-08-17 04:55:00|233.2|230.4|233.14|230.34|233.2|230.4|232.94|230.14|0
1660712400000|2022-08-17 05:00:00|232.94|230.14|232.23|229.43|232.94|230.14|232.23|229.43|0
1660712700000|2022-08-17 05:05:00|232.12|229.32|232.63|229.83|232.73|229.93|232.12|229.32|0
1660713000000|2022-08-17 05:10:00|232.58|229.78|232.32|229.52|232.58|229.78|232.12|229.32|0
1660713300000|2022-08-17 05:15:00|232.42|229.62|232.22|229.42|232.53|229.73|232.22|229.42|0
1660713600000|2022-08-17 05:20:00|232.27|229.47|232.42|229.62|232.42|229.62|232.01|229.21|0
1660713900000|2022-08-17 05:25:00|232.37|229.57|232.72|229.92|232.82|230.02|232.22|229.42|0
1660714200000|2022-08-17 05:30:00|232.67|229.87|232.52|229.72|232.93|230.13|232.52|229.72|0
1660714500000|2022-08-17 05:35:00|232.62|229.82|232.82|230.02|232.82|230.02|232.31|229.51|0
1660714800000|2022-08-17 05:40:00|232.77|229.97|232.92|230.12|233.02|230.22|232.72|229.92|0
1660715100000|2022-08-17 05:45:00|233.02|230.22|233.12|230.32|233.53|230.73|232.82|230.02|0
1660715400000|2022-08-17 05:50:00|233.22|230.42|232.76|229.96|233.27|230.47|232.71|229.91|0
1660715700000|2022-08-17 05:55:00|232.71|229.91|231.69|228.89|232.71|229.91|231.49|228.69|0
1660716000000|2022-08-17 06:00:00|231.79|228.99|232.4|229.6|232.5|229.7|231.69|228.89|0
1660716300000|2022-08-17 06:05:00|232.3|229.5|233.42|230.62|233.42|230.62|232.3|229.5|0
1660716600000|2022-08-17 06:10:00|233.31|230.51|233.92|231.12|234.23|231.43|233.27|230.47|0
1660716900000|2022-08-17 06:15:00|234.03|231.23|234.64|231.84|234.95|232.15|233.72|230.92|0
1660717200000|2022-08-17 06:20:00|234.74|231.94|234.43|231.63|234.74|231.94|234.33|231.53|0
1660717500000|2022-08-17 06:25:00|234.38|231.58|234.22|231.42|234.43|231.63|233.71|230.91|0
1660717800000|2022-08-17 06:30:00|234.12|231.32|234.63|231.83|234.73|231.93|234.02|231.22|0
1660718100000|2022-08-17 06:35:00|234.53|231.73|235.65|232.85|235.71|232.91|234.53|231.73|0
1660718400000|2022-08-17 06:40:00|235.55|232.75|235.09|232.29|235.76|232.96|235.04|232.24|0
1660718700000|2022-08-17 06:45:00|235.14|232.34|235.55|232.75|235.75|232.95|235.04|232.24|0
1660719000000|2022-08-17 06:50:00|235.44|232.64|235.34|232.54|235.55|232.75|235.03|232.23|0
1660719300000|2022-08-17 06:55:00|235.29|232.49|235.54|232.74|235.54|232.74|235.24|232.44|0
1660719600000|2022-08-17 07:00:00|235.39|232.59|236|233.2|236.06|233.26|235.13|232.33|0
1660719900000|2022-08-17 07:05:00|235.85|233.25|236.16|233.56|236.78|234.18|235.85|233.25|0
1660720200000|2022-08-17 07:10:00|236.36|233.76|236.67|234.07|236.88|234.28|236.16|233.56|0
1660720500000|2022-08-17 07:15:00|236.88|234.28|237.18|234.58|237.18|234.58|236.36|233.76|0
1660720800000|2022-08-17 07:20:00|237.29|234.69|236.36|233.76|237.29|234.69|236|233.4|0
1660721100000|2022-08-17 07:25:00|236.25|233.65|235.28|232.68|236.77|234.17|235.28|232.68|0
1660721400000|2022-08-17 07:30:00|235.22|232.62|236.25|233.65|236.46|233.86|235.22|232.62|0
1660721700000|2022-08-17 07:35:00|236.15|233.55|237.07|234.47|237.07|234.47|235.73|233.13|0
1660722000000|2022-08-17 07:40:00|237.28|234.68|238|235.4|238.1|235.5|237.17|234.57|0
1660722300000|2022-08-17 07:45:00|238.1|235.5|238.41|235.81|238.52|235.92|237.33|234.73|0
1660722600000|2022-08-17 07:50:00|238.31|235.71|238.31|235.71|238.51|235.91|237.68|235.08|0
1660722900000|2022-08-17 07:55:00|238.41|235.81|238.41|235.81|238.51|235.91|237.99|235.39|0
1660723200000|2022-08-17 08:00:00|238.51|235.91|239.03|236.43|239.96|237.36|238.51|235.91|0
1660723500000|2022-08-17 08:05:00|239.13|236.53|239.23|236.63|239.65|237.05|238.87|236.27|0
1660723800000|2022-08-17 08:10:00|239.29|236.69|238.09|235.49|239.96|237.36|237.99|235.39|0
1660724100000|2022-08-17 08:15:00|238.3|235.7|239.23|236.63|239.23|236.63|237.99|235.39|0
1660724400000|2022-08-17 08:20:00|239.12|236.52|238.6|236|239.75|237.15|238.6|236|0
1660724700000|2022-08-17 08:25:00|238.71|236.11|239.95|237.35|239.95|237.35|238.71|236.11|0
1660725000000|2022-08-17 08:30:00|240.16|237.56|240.16|237.56|240.26|237.66|239.85|237.25|0
1660725300000|2022-08-17 08:35:00|240.05|237.45|240.36|237.76|240.89|238.29|240.05|237.45|0
1660725600000|2022-08-17 08:40:00|240.26|237.66|240.57|237.97|240.67|238.07|239.84|237.24|0
1660725900000|2022-08-17 08:45:00|240.47|237.87|241.3|238.7|241.3|238.7|240.15|237.55|0
1660726200000|2022-08-17 08:50:00|241.19|238.59|240.36|237.76|241.19|238.59|240.25|237.65|0
1660726500000|2022-08-17 08:55:00|240.25|237.65|241.09|238.49|241.3|238.7|240.25|237.65|0
1660726800000|2022-08-17 09:00:00|241.24|238.64|240.56|237.96|241.29|238.69|240.14|237.54|0
1660727100000|2022-08-17 09:05:00|240.35|237.75|240.4|237.8|240.56|237.96|239.93|237.33|0
1660727400000|2022-08-17 09:10:00|240.45|237.85|240.87|238.27|240.97|238.37|240.35|237.75|0
1660727700000|2022-08-17 09:15:00|240.82|238.22|241.18|238.58|241.29|238.69|240.76|238.16|0
1660728000000|2022-08-17 09:20:00|241.29|238.69|241.07|238.47|241.39|238.79|240.87|238.27|0
1660728300000|2022-08-17 09:25:00|240.97|238.37|240.34|237.74|241.07|238.47|240.08|237.48|0
1660728600000|2022-08-17 09:30:00|240.45|237.85|241.49|238.89|241.7|239.1|240.24|237.64|0
1660728900000|2022-08-17 09:35:00|241.54|238.94|241.38|238.78|241.91|239.31|241.07|238.47|0
1660729200000|2022-08-17 09:40:00|241.49|238.89|241.69|239.09|241.8|239.2|240.86|238.26|0
1660729500000|2022-08-17 09:45:00|241.8|239.2|242.63|240.03|242.63|240.03|241.59|238.99|0
1660729800000|2022-08-17 09:50:00|242.74|240.14|243.58|240.98|243.9|241.3|242.63|240.03|0
1660730100000|2022-08-17 09:55:00|243.68|241.08|243.37|240.77|244|241.4|243.26|240.66|0
1660730400000|2022-08-17 10:00:00|243.58|240.98|243.2|240.6|244.21|241.61|240.68|238.08|0
1660730700000|2022-08-17 10:05:00|243.15|240.55|243.41|240.81|243.41|240.81|242.99|240.39|0
1660731000000|2022-08-17 10:10:00|243.47|240.87|243.83|241.23|244.04|241.44|243.2|240.6|0
1660731300000|2022-08-17 10:15:00|243.52|240.92|244.68|242.08|244.78|242.18|243.51|240.91|0
1660731600000|2022-08-17 10:20:00|244.57|241.97|244.89|242.29|244.89|242.29|244.04|241.44|0
1660731900000|2022-08-17 10:25:00|244.99|242.39|244.57|241.97|245.73|243.13|244.57|241.97|0
1660732200000|2022-08-17 10:30:00|244.62|242.02|244.56|241.96|246.69|244.09|244.46|241.86|0
1660732500000|2022-08-17 10:35:00|244.46|241.86|244.77|242.17|245.2|242.6|244.46|241.86|0
1660732800000|2022-08-17 10:40:00|244.83|242.23|246.04|243.44|246.47|243.87|244.83|242.23|0
1660733100000|2022-08-17 10:45:00|246.15|243.55|246.47|243.87|246.9|244.3|245.83|243.23|0
1660733400000|2022-08-17 10:50:00|246.36|243.76|246.25|243.65|246.47|243.87|246.04|243.44|0
1660733700000|2022-08-17 10:55:00|246.15|243.55|245.4|242.8|246.68|244.08|245.35|242.75|0
1660734000000|2022-08-17 11:00:00|245.19|242.59|245.93|243.33|246.25|243.65|244.71|242.11|0
1660734300000|2022-08-17 11:05:00|245.82|243.22|246.67|244.07|246.89|244.29|245.61|243.01|0
1660734600000|2022-08-17 11:10:00|246.62|244.02|247.1|244.5|247.1|244.5|246.03|243.43|0
1660734900000|2022-08-17 11:15:00|247.26|244.66|247.73|245.13|248.7|246.1|246.83|244.23|0
1660735200000|2022-08-17 11:20:00|247.84|245.24|247.04|244.44|248.16|245.56|246.67|244.07|0
1660735500000|2022-08-17 11:25:00|247.09|244.49|247.84|245.24|248.16|245.56|246.88|244.28|0
1660735800000|2022-08-17 11:30:00|247.94|245.34|247.94|245.34|249.44|246.84|247.83|245.23|0
1660736100000|2022-08-17 11:35:00|248.05|245.45|248.37|245.77|249.12|246.52|247.62|245.02|0
1660736400000|2022-08-17 11:40:00|248.42|245.82|248.69|246.09|249.01|246.41|248.15|245.55|0
1660736700000|2022-08-17 11:45:00|248.74|246.14|248.46|245.86|248.79|246.19|246.95|244.35|0
1660737000000|2022-08-17 11:50:00|248.35|245.75|247.92|245.32|248.78|246.18|247.92|245.32|0
1660737300000|2022-08-17 11:55:00|247.81|245.21|247.76|245.16|248.24|245.64|247.6|245|0
1660737600000|2022-08-17 12:00:00|247.7|245.1|246.95|244.35|247.76|245.16|246.53|243.93|0
1660737900000|2022-08-17 12:05:00|247.06|244.46|246.95|244.35|247.49|244.89|246.63|244.03|0
1660738200000|2022-08-17 12:10:00|246.84|244.24|247.16|244.56|247.59|244.99|246.1|243.5|0
1660738500000|2022-08-17 12:15:00|247.27|244.67|246.52|243.92|247.48|244.88|246.52|243.92|0
1660738800000|2022-08-17 12:20:00|246.41|243.81|248.01|245.41|248.33|245.73|246.31|243.71|0
1660739100000|2022-08-17 12:25:00|248.12|245.52|248.07|245.47|248.66|246.06|247.8|245.2|0
1660739400000|2022-08-17 12:30:00|250.05|247.45|249.14|246.54|250.59|247.99|247.26|244.66|0
1660739700000|2022-08-17 12:35:00|249.19|246.59|247.47|244.87|249.19|246.59|247.04|244.44|0
1660740000000|2022-08-17 12:40:00|247.36|244.76|247.47|244.87|247.9|245.3|246.51|243.91|0
1660740300000|2022-08-17 12:45:00|247.58|244.98|247.25|244.65|248.43|245.83|246.93|244.33|0
1660740600000|2022-08-17 12:50:00|247.36|244.76|250.51|247.91|250.51|247.91|246.5|243.9|0
1660740900000|2022-08-17 12:55:00|250.4|247.8|250.18|247.58|250.83|248.23|249.65|247.05|0
1660741200000|2022-08-17 13:00:00|250.13|247.53|250.5|247.9|251.37|248.77|249.7|247.1|0
1660741500000|2022-08-17 13:05:00|250.4|247.8|248.68|246.08|250.5|247.9|248.46|245.86|0
1660741800000|2022-08-17 13:10:00|248.57|245.97|249.96|247.36|250.61|248.01|248.52|245.92|0
1660742100000|2022-08-17 13:15:00|250.02|247.42|249.96|247.36|250.82|248.22|249.42|246.82|0
1660742400000|2022-08-17 13:20:00|249.85|247.25|248.67|246.07|250.02|247.42|248.56|245.96|0
1660742700000|2022-08-17 13:25:00|248.83|246.23|250.6|248|250.6|248|248.83|246.23|0
1660743000000|2022-08-17 13:30:00|250.17|247.57|246.19|243.59|250.28|247.68|245.44|242.84|0
1660743300000|2022-08-17 13:35:00|246.72|244.12|245.76|243.16|246.93|244.33|243|240.4|0
1660743600000|2022-08-17 13:40:00|245.86|243.26|247.36|244.76|248.75|246.15|245.86|243.26|0
1660743900000|2022-08-17 13:45:00|247.25|244.65|248.88|246.28|249.31|246.71|245.97|243.37|0
1660744200000|2022-08-17 13:50:00|248.99|246.39|248.03|245.43|250.59|247.99|247.39|244.79|0
1660744500000|2022-08-17 13:55:00|247.82|245.22|247.07|244.47|248.35|245.75|246.54|243.94|0
1660744800000|2022-08-17 14:00:00|247.12|244.52|247.28|244.68|248.98|246.38|247.07|244.47|0
1660745100000|2022-08-17 14:05:00|246.96|244.36|247.7|245.1|247.91|245.31|244.85|242.25|0
1660745400000|2022-08-17 14:10:00|247.91|245.31|250.15|247.55|250.69|248.09|247.06|244.46|0
1660745700000|2022-08-17 14:15:00|250.26|247.66|249.08|246.48|251.44|248.84|248.33|245.73|0
1660746000000|2022-08-17 14:20:00|248.97|246.37|248|245.4|249.08|246.48|246.72|244.12|0
1660746300000|2022-08-17 14:25:00|247.79|245.19|247.47|244.87|248|245.4|246.83|244.23|0
1660746600000|2022-08-17 14:30:00|247.68|245.08|247.89|245.29|248.75|246.15|246.93|244.33|0
1660746900000|2022-08-17 14:35:00|247.68|245.08|249.71|247.11|251.43|248.83|247.68|245.08|0
1660747200000|2022-08-17 14:40:00|249.82|247.22|250.04|247.44|250.36|247.76|247.67|245.07|0
1660747500000|2022-08-17 14:45:00|249.93|247.33|250.14|247.54|250.25|247.65|248.54|245.94|0
1660747800000|2022-08-17 14:50:00|250.25|247.65|254.12|251.52|254.44|251.84|250.14|247.54|0
1660748100000|2022-08-17 14:55:00|254.23|251.63|254.12|251.52|254.55|251.95|253.15|250.55|0
1660748400000|2022-08-17 15:00:00|253.9|251.3|252.82|250.22|253.9|251.3|252.28|249.68|0
1660748700000|2022-08-17 15:05:00|252.93|250.33|253.37|250.77|254.22|251.62|252.39|249.79|0
1660749000000|2022-08-17 15:10:00|253.48|250.88|253.58|250.98|253.8|251.2|251.86|249.26|0
1660749300000|2022-08-17 15:15:00|253.47|250.87|252.39|249.79|254.88|252.28|252.18|249.58|0
1660749600000|2022-08-17 15:20:00|252.29|249.69|251.21|248.61|252.72|250.12|250.78|248.18|0
1660749900000|2022-08-17 15:25:00|250.78|248.18|251.31|248.71|252.5|249.9|250.78|248.18|0
1660750200000|2022-08-17 15:30:00|251.21|248.61|251.2|248.6|252.06|249.46|249.81|247.21|0
1660750500000|2022-08-17 15:35:00|251.31|248.71|252.6|250|252.93|250.33|250.88|248.28|0
1660750800000|2022-08-17 15:40:00|252.49|249.89|256.39|253.79|257.04|254.44|252.17|249.57|0
1660751100000|2022-08-17 15:45:00|256.5|253.9|257.37|254.77|258.24|255.64|256.17|253.57|0
1660751400000|2022-08-17 15:50:00|257.47|254.87|256.38|253.78|257.69|255.09|256.17|253.57|0
1660751700000|2022-08-17 15:55:00|256.27|253.67|256.82|254.22|257.03|254.43|255.84|253.24|0
1660752000000|2022-08-17 16:00:00|256.6|254|254.86|252.26|256.81|254.21|254.75|252.15|0
1660752300000|2022-08-17 16:05:00|254.75|252.15|253.45|250.85|254.75|252.15|252.91|250.31|0
1660752600000|2022-08-17 16:10:00|253.56|250.96|253.56|250.96|254.1|251.5|253.24|250.64|0
1660752900000|2022-08-17 16:15:00|253.51|250.91|252.26|249.66|253.56|250.96|252.15|249.55|0
1660753200000|2022-08-17 16:20:00|252.37|249.77|250.53|247.93|252.8|250.2|250.43|247.83|0
1660753500000|2022-08-17 16:25:00|250.32|247.72|249.57|246.97|251.18|248.58|249.57|246.97|0
1660753800000|2022-08-17 16:30:00|249.67|247.07|249.78|247.18|250.42|247.82|249.56|246.96|0
1660754100000|2022-08-17 16:35:00|249.89|247.29|248.07|245.47|249.99|247.39|247|244.4|0
1660754400000|2022-08-17 16:40:00|248.17|245.57|247.85|245.25|248.81|246.21|247.43|244.83|0
1660754700000|2022-08-17 16:45:00|247.96|245.36|248.27|245.67|248.38|245.78|247.21|244.61|0
1660755000000|2022-08-17 16:50:00|248.17|245.57|248.59|245.99|248.91|246.31|247.95|245.35|0
1660755300000|2022-08-17 16:55:00|248.48|245.88|248.38|245.78|249.02|246.42|247.95|245.35|0
1660755600000|2022-08-17 17:00:00|248.59|245.99|248.59|245.99|250.19|247.59|248.27|245.67|0
1660755900000|2022-08-17 17:05:00|248.69|246.09|249.29|246.69|249.29|246.69|247.63|245.03|0
1660756200000|2022-08-17 17:10:00|249.18|246.58|248|245.4|249.18|246.58|247.63|245.03|0
1660756500000|2022-08-17 17:15:00|247.79|245.19|249.18|246.58|249.28|246.68|247.05|244.45|0
1660756800000|2022-08-17 17:20:00|249.07|246.47|248.75|246.15|249.07|246.47|247.57|244.97|0
1660757100000|2022-08-17 17:25:00|248.64|246.04|246.61|244.01|248.75|246.15|246.4|243.8|0
1660757400000|2022-08-17 17:30:00|246.72|244.12|247.36|244.76|248.21|245.61|245.66|243.06|0
1660757700000|2022-08-17 17:35:00|247.25|244.65|247.14|244.54|248.21|245.61|247.03|244.43|0
1660758000000|2022-08-17 17:40:00|247.25|244.65|247.46|244.86|247.46|244.86|246.29|243.69|0
1660758300000|2022-08-17 17:45:00|247.35|244.75|247.03|244.43|247.78|245.18|246.92|244.32|0
1660758600000|2022-08-17 17:50:00|247.14|244.54|247.13|244.53|247.14|244.54|246.07|243.47|0
1660758900000|2022-08-17 17:55:00|247.24|244.64|247.45|244.85|247.98|245.38|246.81|244.21|0
1660759200000|2022-08-17 18:00:00|247.61|245.01|243.85|241.25|248.52|245.92|240.09|237.49|0
1660759500000|2022-08-17 18:05:00|243.96|241.36|241.86|239.26|246.6|244|240.29|237.69|0
1660759800000|2022-08-17 18:10:00|241.65|239.05|239.87|237.27|243.11|240.51|239.87|237.27|0
1660760100000|2022-08-17 18:15:00|238.52|235.92|240.18|237.58|241.43|238.83|237.18|234.58|0
1660760400000|2022-08-17 18:20:00|240.29|237.69|241.74|239.14|243.74|241.14|239.97|237.37|0
1660760700000|2022-08-17 18:25:00|241.64|239.04|239.45|236.85|242.79|240.19|239.14|236.54|0
1660761000000|2022-08-17 18:30:00|239.24|236.64|238.2|235.6|240.39|237.79|237.79|235.19|0
1660761300000|2022-08-17 18:35:00|238|235.4|235.83|233.23|238|235.4|235.63|233.03|0
1660761600000|2022-08-17 18:40:00|236.04|233.44|240.38|237.78|240.38|237.78|236.04|233.44|0
1660761900000|2022-08-17 18:45:00|240.48|237.88|240.48|237.88|241.73|239.13|239.55|236.95|0
1660762200000|2022-08-17 18:50:00|240.53|237.93|241.73|239.13|242.25|239.65|239.96|237.36|0
1660762500000|2022-08-17 18:55:00|241.83|239.23|242.78|240.18|242.88|240.28|240.58|237.98|0
1660762800000|2022-08-17 19:00:00|242.98|240.38|240.79|238.19|243.19|240.59|240.68|238.08|0
1660763100000|2022-08-17 19:05:00|240.89|238.29|242.88|240.28|243.19|240.59|239.64|237.04|0
1660763400000|2022-08-17 19:10:00|242.83|240.23|246.67|244.07|248.7|246.1|242.35|239.75|0
1660763700000|2022-08-17 19:15:00|246.35|243.75|247.89|244.77|247.95|245.35|246.35|243.7|0
1660764000000|2022-08-17 19:20:00|247.99|244.87|246.19|243.07|248.95|245.83|245.87|242.75|0
1660764300000|2022-08-17 19:25:00|246.08|242.96|245.76|242.64|247.46|244.34|244.81|241.69|0
1660764600000|2022-08-17 19:30:00|246.13|243.01|246.98|243.86|247.77|244.65|245.97|242.85|0
1660764900000|2022-08-17 19:35:00|246.92|243.8|246.5|243.38|247.24|244.12|245.44|242.32|0
1660765200000|2022-08-17 19:40:00|246.45|243.33|245.75|242.63|246.71|243.59|245.23|242.11|0
1660765500000|2022-08-17 19:45:00|245.96|242.84|248.19|245.07|248.41|245.29|245.96|242.84|0
1660765800000|2022-08-17 19:50:00|247.55|244.43|247.02|243.9|249.9|246.78|246.91|243.79|0
1660766100000|2022-08-17 19:55:00|247.34|244.22|247.93|245.33|248.89|246.29|247.13|244.01|0
1660766400000|2022-08-17 20:00:00|247.62|245.02|247.19|244.59|248.25|245.65|246.98|244.38|0
1660766700000|2022-08-17 20:05:00|247.3|244.7|246.66|244.06|247.51|244.91|246.66|244.06|0
1660767000000|2022-08-17 20:10:00|246.76|244.16|246.34|243.74|246.87|244.27|246.12|243.52|0
1660767300000|2022-08-17 20:15:00|246.54|243.95|246.65|243.85|246.97|244.17|246.54|243.85|0
1660767600000|2022-08-17 20:20:00|246.75|243.95|246.75|243.95|246.75|243.95|246.64|243.84|0
1660767900000|2022-08-17 20:25:00|246.85|244.05|246.64|243.84|246.85|244.05|246.64|243.84|0
1660768200000|2022-08-17 20:30:00|246.54|243.74|246.53|243.73|246.54|243.74|246.32|243.52|0
1660768500000|2022-08-17 20:35:00|246.43|243.63|246.48|243.68|246.64|243.84|246.43|243.63|0
1660768800000|2022-08-17 20:40:00|246.42|243.62|246.32|243.52|246.64|243.84|246.21|243.41|0
1660769100000|2022-08-17 20:45:00|246.27|243.47|246.42|243.62|246.42|243.62|246.21|243.41|0
1660769400000|2022-08-17 20:50:00|246.31|243.51|246.74|243.94|246.74|243.94|246.31|243.51|0
1660769700000|2022-08-17 20:55:00|246.52|243.72|246.36|243.56|246.74|243.94|245.67|242.87|0
1660770000000|2022-08-17 21:00:00|246.41|243.61|246.54|243.74|246.58|243.78|246.38|243.58|0
1660770300000|2022-08-17 21:05:00|246.47|243.67|246.73|243.93|246.73|243.93|246.42|243.62|0
1660770600000|2022-08-17 21:10:00|246.66|243.86|246.73|243.93|246.73|243.93|246.66|243.86|0
1660770900000|2022-08-17 21:15:00|246.74|243.94|246.69|243.89|246.74|243.94|246.66|243.86|0
1660771200000|2022-08-17 21:20:00|246.71|243.91|246.72|243.92|246.72|243.92|246.61|243.81|0
1660771500000|2022-08-17 21:25:00|246.73|243.93|246.64|243.84|246.75|243.95|246.64|243.84|0
1660771800000|2022-08-17 21:30:00|246.67|243.87|246.62|243.82|246.67|243.87|246.61|243.81|0
1660772100000|2022-08-17 21:35:00|246.67|243.87|246.74|243.94|246.78|243.98|246.67|243.87|0
1660772400000|2022-08-17 21:40:00|246.76|243.96|246.99|244.19|247.02|244.22|246.76|243.96|0
1660772700000|2022-08-17 21:45:00|246.97|244.17|247.02|244.22|247.02|244.22|246.94|244.14|0
1660773000000|2022-08-17 21:50:00|247|244.2|247|244.2|247.04|244.24|247|244.2|0
1660773300000|2022-08-17 21:55:00|247.01|244.21|247.04|244.24|247.1|244.3|247.01|244.21|0
1660773600000|2022-08-17 22:00:00|247.19|244.39|248.83|246.03|249.04|246.24|247.19|244.39|0
1660773900000|2022-08-17 22:05:00|248.72|245.92|248.61|245.81|249.04|246.24|248.46|245.66|0
1660774200000|2022-08-17 22:10:00|248.51|245.71|248.72|245.92|248.72|245.92|248.08|245.28|0
1660774500000|2022-08-17 22:15:00|248.67|245.87|248.66|245.86|248.72|245.92|248.4|245.6|0
1660774800000|2022-08-17 22:20:00|248.61|245.81|248.34|245.54|248.72|245.92|248.24|245.44|0
1660775100000|2022-08-17 22:25:00|248.39|245.59|248.29|245.49|248.61|245.81|248.18|245.38|0
1660775400000|2022-08-17 22:30:00|248.23|245.43|248.5|245.7|248.5|245.7|248.18|245.38|0
1660775700000|2022-08-17 22:35:00|248.55|245.75|249.19|246.39|249.24|246.44|248.55|245.75|0
1660776000000|2022-08-17 22:40:00|249.51|246.71|249.88|247.08|249.99|247.19|249.45|246.65|0
1660776300000|2022-08-17 22:45:00|249.77|246.97|250.09|247.29|250.09|247.29|249.56|246.76|0
1660776600000|2022-08-17 22:50:00|250.2|247.4|249.87|247.07|250.41|247.61|249.87|247.07|0
1660776900000|2022-08-17 22:55:00|249.98|247.18|249.98|247.18|250.09|247.29|249.87|247.07|0
1660777200000|2022-08-17 23:00:00|250.03|247.23|250.35|247.55|250.62|247.82|249.98|247.18|0
1660777500000|2022-08-17 23:05:00|250.41|247.61|250.62|247.82|250.78|247.98|250.41|247.61|0
1660777800000|2022-08-17 23:10:00|250.72|247.92|250.83|248.03|250.83|248.03|250.62|247.82|0
1660778100000|2022-08-17 23:15:00|250.72|247.92|251.79|248.99|251.79|248.99|250.72|247.92|0
1660778400000|2022-08-17 23:20:00|251.69|248.89|251.53|248.73|251.69|248.89|250.83|248.03|0
1660778700000|2022-08-17 23:25:00|251.47|248.67|251.68|248.88|251.79|248.99|251.25|248.45|0
1660779000000|2022-08-17 23:30:00|251.63|248.83|251.95|249.15|252|249.2|251.36|248.56|0
1660779300000|2022-08-17 23:35:00|251.9|249.1|251.89|249.09|252|249.2|251.57|248.77|0
1660779600000|2022-08-17 23:40:00|251.84|249.04|251.14|248.34|251.89|249.09|251.14|248.34|0
1660779900000|2022-08-17 23:45:00|251.09|248.29|251.03|248.23|251.14|248.34|250.6|247.8|0
1660780200000|2022-08-17 23:50:00|250.92|248.12|251.46|248.66|252.1|249.3|250.81|248.01|0
1660780500000|2022-08-17 23:55:00|251.35|248.55|251.24|248.44|251.46|248.66|250.81|248.01|0
1660780800000|2022-08-18 00:00:00|251.45|248.65|251.88|249.08|251.99|249.19|251.13|248.33|0
1660781100000|2022-08-18 00:05:00|251.77|248.97|251.88|249.08|251.99|249.19|251.34|248.54|0
1660781400000|2022-08-18 00:10:00|251.83|249.03|252.31|249.51|252.42|249.62|251.83|249.03|0
1660781700000|2022-08-18 00:15:00|252.2|249.4|251.34|248.54|252.2|249.4|251.23|248.43|0
1660782000000|2022-08-18 00:20:00|251.23|248.43|252.09|249.29|252.09|249.29|251.12|248.32|0
1660782300000|2022-08-18 00:25:00|252.14|249.34|252.62|249.82|252.63|249.83|252.09|249.29|0
1660782600000|2022-08-18 00:30:00|252.73|249.93|253|250.2|253.16|250.36|252.3|249.5|0
1660782900000|2022-08-18 00:35:00|253.05|250.25|252.4|249.6|253.05|250.25|252.4|249.6|0
1660783200000|2022-08-18 00:40:00|252.51|249.71|252.19|249.39|252.51|249.71|251.86|249.06|0
1660783500000|2022-08-18 00:45:00|252.29|249.49|251.86|249.06|252.4|249.6|251.65|248.85|0
1660783800000|2022-08-18 00:50:00|251.97|249.17|251.43|248.63|252.08|249.28|251.21|248.41|0
1660784100000|2022-08-18 00:55:00|251.38|248.58|251.43|248.63|251.75|248.95|251.32|248.52|0
1660784400000|2022-08-18 01:00:00|251.53|248.73|250.24|247.44|251.7|248.9|250.24|247.44|0
1660784700000|2022-08-18 01:05:00|250.14|247.34|250.35|247.55|250.46|247.66|249.92|247.12|0
1660785000000|2022-08-18 01:10:00|250.3|247.5|250.02|247.22|250.45|247.65|249.92|247.12|0
1660785300000|2022-08-18 01:15:00|249.92|247.12|248.85|246.05|250.02|247.22|248.85|246.05|0
1660785600000|2022-08-18 01:20:00|248.95|246.15|249.16|246.36|249.38|246.58|248.74|245.94|0
1660785900000|2022-08-18 01:25:00|249.06|246.26|249.59|246.79|250.02|247.22|249.06|246.26|0
1660786200000|2022-08-18 01:30:00|249.7|246.9|249.91|247.11|250.12|247.32|249.37|246.57|0
1660786500000|2022-08-18 01:35:00|249.8|247|250.44|247.64|250.55|247.75|249.69|246.89|0
1660786800000|2022-08-18 01:40:00|250.55|247.75|250.22|247.42|250.82|248.02|250.12|247.32|0
1660787100000|2022-08-18 01:45:00|250.12|247.32|250.44|247.64|250.76|247.96|249.9|247.1|0
1660787400000|2022-08-18 01:50:00|250.65|247.85|251.24|248.44|251.51|248.71|250.54|247.74|0
1660787700000|2022-08-18 01:55:00|251.19|248.39|250.75|247.95|251.4|248.6|250.75|247.95|0
1660788000000|2022-08-18 02:00:00|250.86|248.06|250.32|247.52|250.97|248.17|250.16|247.36|0
1660788300000|2022-08-18 02:05:00|250.38|247.58|249.04|246.24|250.54|247.74|248.72|245.92|0
1660788600000|2022-08-18 02:10:00|249.14|246.34|249.46|246.66|249.52|246.72|248.82|246.02|0
1660788900000|2022-08-18 02:15:00|249.36|246.56|249.19|246.39|249.67|246.87|249.03|246.23|0
1660789200000|2022-08-18 02:20:00|249.14|246.34|249.78|246.98|249.89|247.09|249.14|246.34|0
1660789500000|2022-08-18 02:25:00|249.89|247.09|249.67|246.87|249.89|247.09|249.56|246.76|0
1660789800000|2022-08-18 02:30:00|249.78|246.98|249.88|247.08|250.1|247.3|249.62|246.82|0
1660790100000|2022-08-18 02:35:00|249.99|247.19|249.66|246.86|250.09|247.29|249.56|246.76|0
1660790400000|2022-08-18 02:40:00|249.56|246.76|249.34|246.54|249.66|246.86|249.24|246.44|0
1660790700000|2022-08-18 02:45:00|249.29|246.49|249.23|246.43|249.55|246.75|249.13|246.33|0
1660791000000|2022-08-18 02:50:00|249.34|246.54|249.34|246.54|249.66|246.86|249.18|246.38|0
1660791300000|2022-08-18 02:55:00|249.44|246.64|249.55|246.75|249.66|246.86|249.34|246.54|0
1660791600000|2022-08-18 03:00:00|249.44|246.64|249.33|246.53|249.44|246.64|249.01|246.21|0
1660791900000|2022-08-18 03:05:00|249.28|246.48|249.22|246.42|249.65|246.85|249.01|246.21|0
1660792200000|2022-08-18 03:10:00|249.17|246.37|249.17|246.37|249.43|246.63|249.01|246.21|0
1660792500000|2022-08-18 03:15:00|249.11|246.31|248.79|245.99|249.11|246.31|248.69|245.89|0
1660792800000|2022-08-18 03:20:00|248.9|246.1|249|246.2|249.11|246.31|248.79|245.99|0
1660793100000|2022-08-18 03:25:00|249.06|246.26|248.68|245.88|249.11|246.31|248.57|245.77|0
1660793400000|2022-08-18 03:30:00|248.74|245.94|249.1|246.3|249.11|246.31|248.68|245.88|0
1660793700000|2022-08-18 03:35:00|249.21|246.41|249.85|247.05|249.96|247.16|249.21|246.41|0
1660794000000|2022-08-18 03:40:00|249.91|247.11|250.28|247.48|250.38|247.58|249.74|246.94|0
1660794300000|2022-08-18 03:45:00|250.17|247.37|249.85|247.05|250.17|247.37|249.74|246.94|0
1660794600000|2022-08-18 03:50:00|249.95|247.15|249.9|247.1|250.17|247.37|249.74|246.94|0
1660794900000|2022-08-18 03:55:00|249.84|247.04|249.73|246.93|249.95|247.15|249.52|246.72|0
1660795200000|2022-08-18 04:00:00|249.84|247.04|249.95|247.15|249.95|247.15|249.63|246.83|0
1660795500000|2022-08-18 04:05:00|250.05|247.25|249.41|246.61|250.05|247.25|249.41|246.61|0
1660795800000|2022-08-18 04:10:00|249.46|246.66|249.83|247.03|249.83|247.03|249.41|246.61|0
1660796100000|2022-08-18 04:15:00|249.73|246.93|249.4|246.6|249.73|246.93|249.3|246.5|0
1660796400000|2022-08-18 04:20:00|249.35|246.55|249.3|246.5|249.51|246.71|249.3|246.5|0
1660796700000|2022-08-18 04:25:00|249.35|246.55|249.08|246.28|249.35|246.55|248.97|246.17|0
1660797000000|2022-08-18 04:30:00|248.97|246.17|249.08|246.28|249.08|246.28|248.86|246.06|0
1660797300000|2022-08-18 04:35:00|249.18|246.38|249.5|246.7|249.61|246.81|249.18|246.38|0
1660797600000|2022-08-18 04:40:00|249.61|246.81|249.93|247.13|250.14|247.34|249.61|246.81|0
1660797900000|2022-08-18 04:45:00|249.88|247.08|249.71|246.91|249.93|247.13|249.61|246.81|0
1660798200000|2022-08-18 04:50:00|249.6|246.8|250.14|247.34|250.14|247.34|249.6|246.8|0
1660798500000|2022-08-18 04:55:00|250.24|247.44|250.99|248.19|251.1|248.3|250.24|247.44|0
1660798800000|2022-08-18 05:00:00|251.1|248.3|250.56|247.76|251.21|248.41|250.45|247.65|0
1660799100000|2022-08-18 05:05:00|250.45|247.65|249.81|247.01|250.67|247.87|249.81|247.01|0
1660799400000|2022-08-18 05:10:00|249.92|247.12|249.59|246.79|249.92|247.12|249.38|246.58|0
1660799700000|2022-08-18 05:15:00|249.49|246.69|249.48|246.68|249.7|246.9|249.27|246.47|0
1660800000000|2022-08-18 05:20:00|249.59|246.79|249.91|247.11|249.91|247.11|249.48|246.68|0
1660800300000|2022-08-18 05:25:00|249.8|247|249.16|246.36|249.8|247|249.16|246.36|0
1660800600000|2022-08-18 05:30:00|249.21|246.41|249.8|247|250.23|247.43|249.16|246.36|0
1660800900000|2022-08-18 05:35:00|249.9|247.1|250.01|247.21|250.22|247.42|249.58|246.78|0
1660801200000|2022-08-18 05:40:00|249.9|247.1|250.11|247.31|250.12|247.32|249.79|246.99|0
1660801500000|2022-08-18 05:45:00|250.22|247.42|250.76|247.96|250.97|248.17|250.22|247.42|0
1660801800000|2022-08-18 05:50:00|250.65|247.85|251.4|248.6|251.61|248.81|250.33|247.53|0
1660802100000|2022-08-18 05:55:00|251.51|248.71|252.26|249.46|252.36|249.56|251.4|248.6|0
1660802400000|2022-08-18 06:00:00|252.47|249.67|252.15|249.35|253.44|250.64|251.82|249.02|0
1660802700000|2022-08-18 06:05:00|252.25|249.45|251.5|248.7|253.01|250.21|251.34|248.54|0
1660803000000|2022-08-18 06:10:00|251.34|248.54|253|250.2|253.32|250.52|251.18|248.38|0
1660803300000|2022-08-18 06:15:00|253.11|250.31|252.78|249.98|253.43|250.63|252.57|249.77|0
1660803600000|2022-08-18 06:20:00|252.68|249.88|253.43|250.63|253.54|250.74|252.57|249.77|0
1660803900000|2022-08-18 06:25:00|253.54|250.74|254.5|251.7|254.61|251.81|253.43|250.63|0
1660804200000|2022-08-18 06:30:00|254.61|251.81|255.8|253|256.24|253.44|254.61|251.81|0
1660804500000|2022-08-18 06:35:00|255.91|253.11|255.58|252.78|256.13|253.33|254.93|252.13|0
1660804800000|2022-08-18 06:40:00|255.69|252.89|255.15|252.35|256.12|253.32|255.15|252.35|0
1660805100000|2022-08-18 06:45:00|255.26|252.46|255.58|252.78|255.69|252.89|254.82|252.02|0
1660805400000|2022-08-18 06:50:00|255.36|252.56|256.55|253.75|256.55|253.75|255.25|252.45|0
1660805700000|2022-08-18 06:55:00|256.44|253.64|256.99|254.19|257.42|254.62|256.44|253.64|0
1660806000000|2022-08-18 07:00:00|256.55|253.75|256.22|253.42|256.66|253.86|255.68|252.88|0
1660806300000|2022-08-18 07:05:00|256.23|253.63|254.49|251.89|257.32|254.72|254.39|251.79|0
1660806600000|2022-08-18 07:10:00|254.6|252|254.49|251.89|254.98|252.38|254.06|251.46|0
1660806900000|2022-08-18 07:15:00|254.71|252.11|256.66|254.06|256.77|254.17|254.6|252|0
1660807200000|2022-08-18 07:20:00|256.99|254.39|255.14|252.54|257.1|254.5|254.98|252.38|0
1660807500000|2022-08-18 07:25:00|255.19|252.59|254.59|251.99|255.68|253.08|254.16|251.56|0
1660807800000|2022-08-18 07:30:00|254.65|252.05|254.27|251.67|255.08|252.48|254.05|251.45|0
1660808100000|2022-08-18 07:35:00|254.32|251.72|254.05|251.45|255.13|252.53|253.83|251.23|0
1660808400000|2022-08-18 07:40:00|254.16|251.56|254.53|251.93|254.59|251.99|253.4|250.8|0
1660808700000|2022-08-18 07:45:00|254.59|251.99|254.58|251.98|255.13|252.53|254.37|251.77|0
1660809000000|2022-08-18 07:50:00|254.48|251.88|255.23|252.63|255.45|252.85|254.37|251.77|0
1660809300000|2022-08-18 07:55:00|255.12|252.52|253.72|251.12|255.45|252.85|253.72|251.12|0
1660809600000|2022-08-18 08:00:00|253.5|250.9|253.02|250.42|253.83|251.23|252.85|250.25|0
1660809900000|2022-08-18 08:05:00|252.91|250.31|252.63|250.03|253.5|250.9|252.1|249.5|0
1660810200000|2022-08-18 08:10:00|252.74|250.14|252.9|250.3|253.28|250.68|252.53|249.93|0
1660810500000|2022-08-18 08:15:00|252.96|250.36|253.6|251|253.6|251|252.31|249.71|0
1660810800000|2022-08-18 08:20:00|253.66|251.06|254.03|251.43|254.68|252.08|253.66|251.06|0
1660811100000|2022-08-18 08:25:00|253.92|251.32|254.03|251.43|254.68|252.08|253.92|251.32|0
1660811400000|2022-08-18 08:30:00|253.92|251.32|253.76|251.16|254.46|251.86|253.65|251.05|0
1660811700000|2022-08-18 08:35:00|253.7|251.1|253.81|251.21|254.24|251.64|253.38|250.78|0
1660812000000|2022-08-18 08:40:00|253.7|251.1|252.19|249.59|254.08|251.48|252.08|249.48|0
1660812300000|2022-08-18 08:45:00|252.08|249.48|251.43|248.83|252.24|249.64|251|248.4|0
1660812600000|2022-08-18 08:50:00|251.54|248.94|251.97|249.37|251.97|249.37|251|248.4|0
1660812900000|2022-08-18 08:55:00|252.18|249.58|250.25|247.65|252.29|249.69|250.03|247.43|0
1660813200000|2022-08-18 09:00:00|250.14|247.54|250.35|247.75|250.46|247.86|249.71|247.11|0
1660813500000|2022-08-18 09:05:00|250.3|247.7|249.18|246.58|250.35|247.75|248.43|245.83|0
1660813800000|2022-08-18 09:10:00|249.12|246.52|249.71|247.11|249.71|247.11|248.75|246.15|0
1660814100000|2022-08-18 09:15:00|249.6|247|249.17|246.57|249.81|247.21|249.17|246.57|0
1660814400000|2022-08-18 09:20:00|249.28|246.68|249.27|246.67|249.49|246.89|248.74|246.14|0
1660814700000|2022-08-18 09:25:00|249.17|246.57|248.53|245.93|249.27|246.67|248.1|245.5|0
1660815000000|2022-08-18 09:30:00|248.58|245.98|248.84|246.24|249.06|246.46|248.42|245.82|0
1660815300000|2022-08-18 09:35:00|248.63|246.03|247.78|245.18|248.84|246.24|247.57|244.97|0
1660815600000|2022-08-18 09:40:00|247.88|245.28|247.24|244.64|247.99|245.39|247.14|244.54|0
1660815900000|2022-08-18 09:45:00|247.35|244.75|247.14|244.54|247.77|245.17|246.71|244.11|0
1660816200000|2022-08-18 09:50:00|247.24|244.64|246.39|243.79|247.67|245.07|246.39|243.79|0
1660816500000|2022-08-18 09:55:00|246.5|243.9|246.6|244|247.03|244.43|246.18|243.58|0
1660816800000|2022-08-18 10:00:00|246.5|243.9|244.7|242.1|246.6|244|244.7|242.1|0
1660817100000|2022-08-18 10:05:00|244.65|242.05|245.12|242.52|245.33|242.73|244.23|241.63|0
1660817400000|2022-08-18 10:10:00|245.01|242.41|246.07|243.47|246.17|243.57|245.01|242.41|0
1660817700000|2022-08-18 10:15:00|245.96|243.36|246.17|243.57|246.7|244.1|245.75|243.15|0
1660818000000|2022-08-18 10:20:00|246.06|243.46|246.17|243.57|246.49|243.89|245.85|243.25|0
1660818300000|2022-08-18 10:25:00|246.12|243.52|246.27|243.67|246.38|243.78|245.8|243.2|0
1660818600000|2022-08-18 10:30:00|246.22|243.62|246.01|243.41|246.22|243.62|245.8|243.2|0
1660818900000|2022-08-18 10:35:00|245.85|243.25|245.42|242.82|245.95|243.35|245.21|242.61|0
1660819200000|2022-08-18 10:40:00|245.32|242.72|246.48|243.88|246.48|243.88|245.21|242.61|0
1660819500000|2022-08-18 10:45:00|246.58|243.98|247.11|244.51|247.64|245.04|246.58|243.98|0
1660819800000|2022-08-18 10:50:00|247.16|244.56|247.21|244.61|247.64|245.04|246.9|244.3|0
1660820100000|2022-08-18 10:55:00|247.27|244.67|247.21|244.61|247.42|244.82|246.84|244.24|0
1660820400000|2022-08-18 11:00:00|247.32|244.72|247.26|244.66|247.95|245.35|247|244.4|0
1660820700000|2022-08-18 11:05:00|247.31|244.71|246.57|243.97|247.31|244.71|246.46|243.86|0
1660821000000|2022-08-18 11:10:00|246.46|243.86|246.14|243.54|246.57|243.97|246.14|243.54|0
1660821300000|2022-08-18 11:15:00|246.2|243.6|246.67|244.07|246.67|244.07|246.04|243.44|0
1660821600000|2022-08-18 11:20:00|246.78|244.18|246.88|244.28|247.2|244.6|246.3|243.7|0
1660821900000|2022-08-18 11:25:00|246.94|244.34|247.94|245.34|247.94|245.34|246.77|244.17|0
1660822200000|2022-08-18 11:30:00|247.83|245.23|246.03|243.43|248.05|245.45|245.61|243.01|0
1660822500000|2022-08-18 11:35:00|246.13|243.53|245.5|242.9|246.24|243.64|245.29|242.69|0
1660822800000|2022-08-18 11:40:00|245.39|242.79|245.5|242.9|246.29|243.69|245.29|242.69|0
1660823100000|2022-08-18 11:45:00|245.39|242.79|245.39|242.79|245.71|243.11|245.07|242.47|0
1660823400000|2022-08-18 11:50:00|245.49|242.89|245.39|242.79|245.87|243.27|245.28|242.68|0
1660823700000|2022-08-18 11:55:00|245.49|242.89|244.75|242.15|245.7|243.1|244.75|242.15|0
1660824000000|2022-08-18 12:00:00|244.81|242.21|243.8|241.2|244.96|242.36|243.7|241.1|0
1660824300000|2022-08-18 12:05:00|243.91|241.31|243.24|240.64|246.05|243.45|242.02|239.42|0
1660824600000|2022-08-18 12:10:00|243.14|240.54|244.71|242.11|244.92|242.32|243.14|240.54|0
1660824900000|2022-08-18 12:15:00|244.82|242.22|245.76|243.16|245.76|243.16|244.71|242.11|0
1660825200000|2022-08-18 12:20:00|245.87|243.27|245.65|243.05|245.97|243.37|245.44|242.84|0
1660825500000|2022-08-18 12:25:00|245.55|242.95|245.97|243.37|245.97|243.37|245.23|242.63|0
1660825800000|2022-08-18 12:30:00|245.92|243.32|245.86|243.26|247.77|245.17|245.65|243.05|0
1660826100000|2022-08-18 12:35:00|245.81|243.21|246.91|244.31|247.29|244.69|245.65|243.05|0
1660826400000|2022-08-18 12:40:00|246.97|244.37|246.6|244|248.29|245.69|246.49|243.89|0
1660826700000|2022-08-18 12:45:00|246.59|243.99|246.49|243.89|247.34|244.74|246.28|243.68|0
1660827000000|2022-08-18 12:50:00|246.59|243.99|246.38|243.78|247.33|244.73|245.96|243.36|0
1660827300000|2022-08-18 12:55:00|246.27|243.67|246.17|243.57|247.33|244.73|246.06|243.46|0
1660827600000|2022-08-18 13:00:00|245.85|243.25|245.87|243.27|246.9|244.3|245.34|242.74|0
1660827900000|2022-08-18 13:05:00|246.03|243.43|246.72|244.12|247.04|244.44|245.98|243.38|0
1660828200000|2022-08-18 13:10:00|246.61|244.01|246.5|243.9|246.72|244.12|245.97|243.37|0
1660828500000|2022-08-18 13:15:00|246.4|243.8|246.29|243.69|246.71|244.11|246.08|243.48|0
1660828800000|2022-08-18 13:20:00|246.18|243.58|246.39|243.79|246.5|243.9|245.76|243.16|0
1660829100000|2022-08-18 13:25:00|246.71|244.11|247.77|245.17|248.2|245.6|246.6|244|0
1660829400000|2022-08-18 13:30:00|247.56|244.96|250.55|247.95|250.87|248.27|246.92|244.32|0
1660829700000|2022-08-18 13:35:00|250.76|248.16|249.37|246.77|251.84|249.24|248.08|245.48|0
1660830000000|2022-08-18 13:40:00|249.48|246.88|248.3|245.7|250.87|248.27|248.09|245.49|0
1660830300000|2022-08-18 13:45:00|248.09|245.49|252.37|249.77|252.37|249.77|247.98|245.38|0
1660830600000|2022-08-18 13:50:00|252.26|249.66|251.51|248.91|252.69|250.09|250.33|247.73|0
1660830900000|2022-08-18 13:55:00|251.61|249.01|251.88|249.28|252.37|249.77|250.54|247.94|0
1660831200000|2022-08-18 14:00:00|252.26|249.66|252.47|249.87|254.09|251.49|252.26|249.66|0
1660831500000|2022-08-18 14:05:00|252.36|249.76|251.39|248.79|253.55|250.95|251.28|248.68|0
1660831800000|2022-08-18 14:10:00|251.61|249.01|251.6|249|253.11|250.51|251.39|248.79|0
1660832100000|2022-08-18 14:15:00|251.71|249.11|250.74|248.14|252.47|249.87|250.64|248.04|0
1660832400000|2022-08-18 14:20:00|250.64|248.04|248.6|246|250.85|248.25|248.6|246|0
1660832700000|2022-08-18 14:25:00|248.7|246.1|249.99|247.39|250.09|247.49|248.06|245.46|0
1660833000000|2022-08-18 14:30:00|249.77|247.17|249.66|247.06|251.49|248.89|249.02|246.42|0
1660833300000|2022-08-18 14:35:00|249.88|247.28|248.8|246.2|250.52|247.92|248.8|246.2|0
1660833600000|2022-08-18 14:40:00|248.7|246.1|247.31|244.71|249.02|246.42|246.35|243.75|0
1660833900000|2022-08-18 14:45:00|247.09|244.49|245.29|242.69|247.73|245.13|245.18|242.58|0
1660834200000|2022-08-18 14:50:00|245.18|242.58|246.88|244.28|247.84|245.24|244.97|242.37|0
1660834500000|2022-08-18 14:55:00|246.77|244.17|247.51|244.91|248.47|245.87|246.56|243.96|0
1660834800000|2022-08-18 15:00:00|247.3|244.7|248.68|246.08|249.01|246.41|246.02|243.42|0
1660835100000|2022-08-18 15:05:00|248.58|245.98|248.47|245.87|249.86|247.26|248.25|245.65|0
1660835400000|2022-08-18 15:10:00|248.15|245.55|246.65|244.05|248.47|245.87|246.55|243.95|0
1660835700000|2022-08-18 15:15:00|246.55|243.95|246.76|244.16|247.08|244.48|245.06|242.46|0
1660836000000|2022-08-18 15:20:00|246.86|244.26|244.11|241.51|246.86|244.26|244.11|241.51|0
1660836300000|2022-08-18 15:25:00|244.32|241.72|244.21|241.61|245.37|242.77|243.58|240.98|0
1660836600000|2022-08-18 15:30:00|243.89|241.29|243.52|240.92|244.84|242.24|242.63|240.03|0
1660836900000|2022-08-18 15:35:00|243.36|240.76|243.05|240.45|244.1|241.5|242.42|239.82|0
1660837200000|2022-08-18 15:40:00|242.94|240.34|242.94|240.34|243.68|241.08|242.1|239.5|0
1660837500000|2022-08-18 15:45:00|242.78|240.18|242.31|239.71|243.46|240.86|241.89|239.29|0
1660837800000|2022-08-18 15:50:00|242.1|239.5|242.72|240.12|243.15|240.55|241.57|238.97|0
1660838100000|2022-08-18 15:55:00|242.62|240.02|243.67|241.07|243.67|241.07|241.68|239.08|0
1660838400000|2022-08-18 16:00:00|243.35|240.75|242.82|240.22|244.2|241.6|242.56|239.96|0
1660838700000|2022-08-18 16:05:00|242.72|240.12|243.66|241.06|243.88|241.28|242.51|239.91|0
1660839000000|2022-08-18 16:10:00|243.77|241.17|243.98|241.38|244.4|241.8|243.24|240.64|0
1660839300000|2022-08-18 16:15:00|243.87|241.27|244.08|241.48|244.4|241.8|243.35|240.75|0
1660839600000|2022-08-18 16:20:00|244.19|241.59|247.79|245.19|248.11|245.51|244.19|241.59|0
1660839900000|2022-08-18 16:25:00|247.9|245.3|248.11|245.51|248.75|246.15|247.05|244.45|0
1660840200000|2022-08-18 16:30:00|248|245.4|247.68|245.08|248.86|246.26|247.58|244.98|0
1660840500000|2022-08-18 16:35:00|247.57|244.97|248.43|245.83|249.28|246.68|247.47|244.87|0
1660840800000|2022-08-18 16:40:00|248.64|246.04|250.89|248.29|250.89|248.29|248.21|245.61|0
1660841100000|2022-08-18 16:45:00|251|248.4|248.96|246.36|251.11|248.51|248.53|245.93|0
1660841400000|2022-08-18 16:50:00|249.06|246.46|248.63|246.03|249.49|246.89|248.63|246.03|0
1660841700000|2022-08-18 16:55:00|248.74|246.14|248.95|246.35|249.49|246.89|248.42|245.82|0
1660842000000|2022-08-18 17:00:00|248.74|246.14|249.59|246.99|249.81|247.21|248.31|245.71|0
1660842300000|2022-08-18 17:05:00|249.7|247.1|246.92|244.32|249.7|247.1|246.81|244.21|0
1660842600000|2022-08-18 17:10:00|246.81|244.21|248.52|245.92|248.52|245.92|246.07|243.47|0
1660842900000|2022-08-18 17:15:00|248.41|245.81|246.81|244.21|248.62|246.02|246.81|244.21|0
1660843200000|2022-08-18 17:20:00|246.7|244.1|246.91|244.31|247.45|244.85|245.96|243.36|0
1660843500000|2022-08-18 17:25:00|246.81|244.21|246.27|243.67|247.34|244.74|245.85|243.25|0
1660843800000|2022-08-18 17:30:00|246.17|243.57|246.06|243.46|247.02|244.42|245.64|243.04|0
1660844100000|2022-08-18 17:35:00|245.95|243.35|244.89|242.29|246.06|243.46|244.89|242.29|0
1660844400000|2022-08-18 17:40:00|244.78|242.18|245.1|242.5|245.21|242.61|244.68|242.08|0
1660844700000|2022-08-18 17:45:00|245.21|242.61|246.16|243.56|246.37|243.77|245.2|242.6|0
1660845000000|2022-08-18 17:50:00|246.26|243.66|245.94|243.34|246.26|243.66|245.31|242.71|0
1660845300000|2022-08-18 17:55:00|246.05|243.45|246.42|243.82|247.22|244.62|245.94|243.34|0
1660845600000|2022-08-18 18:00:00|246.36|243.76|246.36|243.76|247.32|244.72|245.83|243.23|0
1660845900000|2022-08-18 18:05:00|246.26|243.66|244.77|242.17|246.68|244.08|244.66|242.06|0
1660846200000|2022-08-18 18:10:00|244.88|242.28|244.98|242.38|245.83|243.23|244.03|241.43|0
1660846500000|2022-08-18 18:15:00|245.09|242.49|244.34|241.74|245.19|242.59|244.13|241.53|0
1660846800000|2022-08-18 18:20:00|244.45|241.85|244.34|241.74|245.4|242.8|244.24|241.64|0
1660847100000|2022-08-18 18:25:00|244.24|241.64|244.66|242.06|244.97|242.37|244.24|241.64|0
1660847400000|2022-08-18 18:30:00|244.55|241.95|245.82|243.22|246.46|243.86|244.55|241.95|0
1660847700000|2022-08-18 18:35:00|245.92|243.32|245.92|243.32|246.35|243.75|245.6|243|0
1660848000000|2022-08-18 18:40:00|246.03|243.43|244.54|241.94|246.13|243.53|244.54|241.94|0
1660848300000|2022-08-18 18:45:00|244.65|242.05|245.39|242.79|245.6|243|244.44|241.84|0
1660848600000|2022-08-18 18:50:00|245.28|242.68|242.96|240.36|245.49|242.89|242.96|240.36|0
1660848900000|2022-08-18 18:55:00|243.06|240.46|243.48|240.88|243.59|240.99|242.64|240.04|0
1660849200000|2022-08-18 19:00:00|243.59|240.99|242.74|240.14|243.9|241.3|242.64|240.04|0
1660849500000|2022-08-18 19:05:00|242.85|240.25|242.74|240.14|242.95|240.35|242.32|239.72|0
1660849800000|2022-08-18 19:10:00|242.63|240.03|242|239.4|243.05|240.45|241.58|238.98|0
1660850100000|2022-08-18 19:15:00|241.79|239.19|240.43|237.83|242.32|239.72|240.22|237.62|0
1660850400000|2022-08-18 19:20:00|240.54|237.94|240.22|237.62|241.69|239.09|240.12|237.52|0
1660850700000|2022-08-18 19:25:00|240.12|237.52|240.43|237.83|241.06|238.46|240.01|237.41|0
1660851000000|2022-08-18 19:30:00|240.32|237.72|239.59|236.99|241.16|238.56|239.49|236.89|0
1660851300000|2022-08-18 19:35:00|239.8|237.2|240.21|237.61|240.22|237.62|239.38|236.78|0
1660851600000|2022-08-18 19:40:00|240.11|237.51|240.32|237.72|240.84|238.24|239.69|237.09|0
1660851900000|2022-08-18 19:45:00|240.42|237.82|241.04|238.44|241.67|239.07|240.11|237.51|0
1660852200000|2022-08-18 19:50:00|241.36|238.76|243.88|241.28|244.09|241.49|241.36|238.76|0
1660852500000|2022-08-18 19:55:00|243.77|241.17|242.3|239.7|244.72|242.12|242.3|239.7|0
1660852800000|2022-08-18 20:00:00|242.4|239.8|243.45|240.85|243.56|240.96|241.67|239.07|0
1660853100000|2022-08-18 20:05:00|243.56|240.96|243.21|240.61|243.56|240.96|242.27|239.67|0
1660853400000|2022-08-18 20:10:00|243.11|240.51|243.74|241.14|243.74|241.14|242.69|240.09|0
1660853700000|2022-08-18 20:15:00|243.21|240.41|242.89|240.09|243.21|240.41|242.89|240.09|0
1660854000000|2022-08-18 20:20:00|242.99|240.19|242.68|239.88|242.99|240.19|242.57|239.77|0
1660854300000|2022-08-18 20:25:00|242.57|239.77|242.57|239.77|242.78|239.98|242.26|239.46|0
1660854600000|2022-08-18 20:30:00|242.67|239.87|242.36|239.56|242.67|239.87|242.25|239.45|0
1660854900000|2022-08-18 20:35:00|242.25|239.45|242.56|239.76|242.56|239.76|242.25|239.45|0
1660855200000|2022-08-18 20:40:00|242.46|239.66|242.35|239.55|242.67|239.87|242.35|239.55|0
1660855500000|2022-08-18 20:45:00|242.3|239.5|242.35|239.55|242.46|239.66|242.25|239.45|0
1660855800000|2022-08-18 20:50:00|242.46|239.66|242.14|239.34|242.46|239.66|242.09|239.29|0
1660856100000|2022-08-18 20:55:00|242.09|239.29|242.34|239.54|242.77|239.97|242.09|239.29|0
1660856400000|2022-08-18 21:00:00|242.28|239.48|242.31|239.51|242.45|239.65|242.28|239.48|0
1660856700000|2022-08-18 21:05:00|242.32|239.52|242.37|239.57|242.46|239.66|242.2|239.4|0
1660857000000|2022-08-18 21:10:00|242.4|239.6|242.25|239.45|242.4|239.6|242.24|239.44|0
1660857300000|2022-08-18 21:15:00|242.39|239.59|242.25|239.45|242.44|239.64|242.25|239.45|0
1660857600000|2022-08-18 21:20:00|242.22|239.42|242.5|239.7|242.51|239.71|242.22|239.42|0
1660857900000|2022-08-18 21:25:00|242.42|239.62|242.36|239.56|242.42|239.62|242.25|239.45|0
1660858200000|2022-08-18 21:30:00|242.34|239.54|242.35|239.55|242.39|239.59|242.34|239.54|0
1660858500000|2022-08-18 21:35:00|242.37|239.57|242.38|239.58|242.4|239.6|242.37|239.57|0
1660858800000|2022-08-18 21:40:00|242.4|239.6|242.54|239.74|242.54|239.74|242.4|239.6|0
1660859100000|2022-08-18 21:45:00|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1660859400000|2022-08-18 21:50:00|242.51|239.71|242.51|239.71|242.51|239.71|242.51|239.71|0
1660859700000|2022-08-18 21:55:00|242.58|239.78|242.65|239.85|242.65|239.85|242.5|239.7|0
1660860000000|2022-08-18 22:00:00|242.79|239.99|243.47|240.67|243.68|240.88|242.48|239.68|0
1660860300000|2022-08-18 22:05:00|243.58|240.78|243|240.2|243.58|240.78|242.74|239.94|0
1660860600000|2022-08-18 22:10:00|242.94|240.14|243.26|240.46|243.26|240.46|242.79|239.99|0
1660860900000|2022-08-18 22:15:00|243.21|240.41|243.26|240.46|243.36|240.56|243.05|240.25|0
1660861200000|2022-08-18 22:20:00|243.25|240.45|243.04|240.24|243.36|240.56|242.94|240.14|0
1660861500000|2022-08-18 22:25:00|243.15|240.35|243.15|240.35|243.15|240.35|242.52|239.72|0
1660861800000|2022-08-18 22:30:00|243.09|240.29|243.14|240.34|243.25|240.45|242.93|240.13|0
1660862100000|2022-08-18 22:35:00|243.04|240.24|243.25|240.45|243.46|240.66|243.04|240.24|0
1660862400000|2022-08-18 22:40:00|243.14|240.34|242.93|240.13|243.24|240.44|242.93|240.13|0
1660862700000|2022-08-18 22:45:00|243.03|240.23|243.45|240.65|243.45|240.65|243.03|240.23|0
1660863000000|2022-08-18 22:50:00|243.56|240.76|243.24|240.44|243.56|240.76|243.24|240.44|0
1660863300000|2022-08-18 22:55:00|243.34|240.54|243.45|240.65|243.45|240.65|243.24|240.44|0
1660863600000|2022-08-18 23:00:00|243.4|240.6|243.61|240.81|243.66|240.86|243.34|240.54|0
1660863900000|2022-08-18 23:05:00|243.55|240.75|243.55|240.75|243.66|240.86|243.44|240.64|0
1660864200000|2022-08-18 23:10:00|243.44|240.64|243.44|240.64|243.44|240.64|243.34|240.54|0
1660864500000|2022-08-18 23:15:00|243.39|240.59|243.54|240.74|243.65|240.85|243.39|240.59|0
1660864800000|2022-08-18 23:20:00|243.6|240.8|243.65|240.85|243.75|240.95|243.54|240.74|0
1660865100000|2022-08-18 23:25:00|243.54|240.74|243.22|240.42|243.65|240.85|243.22|240.42|0
1660865400000|2022-08-18 23:30:00|243.33|240.53|243.64|240.84|243.64|240.84|243.33|240.53|0
1660865700000|2022-08-18 23:35:00|243.54|240.74|243.75|240.95|243.85|241.05|243.54|240.74|0
1660866000000|2022-08-18 23:40:00|243.85|241.05|244.06|241.26|244.06|241.26|243.8|241|0
1660866300000|2022-08-18 23:45:00|243.95|241.15|243.74|240.94|244.06|241.26|243.74|240.94|0
1660866600000|2022-08-18 23:50:00|243.64|240.84|243.42|240.62|243.95|241.15|243.42|240.62|0
1660866900000|2022-08-18 23:55:00|243.53|240.73|243|240.2|243.63|240.83|243|240.2|0
1660867200000|2022-08-19 00:00:00|243.1|240.3|244.05|241.25|244.05|241.25|242.37|239.57|0
1660867500000|2022-08-19 00:05:00|244.9|242.1|244.58|241.78|245.21|242.41|244.47|241.67|0
1660867800000|2022-08-19 00:10:00|244.68|241.88|245.42|242.62|245.53|242.73|244.68|241.88|0
1660868100000|2022-08-19 00:15:00|245.31|242.51|244.89|242.09|245.42|242.62|244.68|241.88|0
1660868400000|2022-08-19 00:20:00|244.99|242.19|245.1|242.3|245.2|242.4|244.78|241.98|0
1660868700000|2022-08-19 00:25:00|245.2|242.4|245.73|242.93|246.05|243.25|245.2|242.4|0
1660869000000|2022-08-19 00:30:00|245.84|243.04|245.73|242.93|245.84|243.04|245.2|242.4|0
1660869300000|2022-08-19 00:35:00|245.62|242.82|245.83|243.03|246.05|243.25|245.52|242.72|0
1660869600000|2022-08-19 00:40:00|245.89|243.09|245.51|242.71|245.94|243.14|245.3|242.5|0
1660869900000|2022-08-19 00:45:00|245.62|242.82|245.72|242.92|245.94|243.14|245.41|242.61|0
1660870200000|2022-08-19 00:50:00|245.62|242.82|245.72|242.92|245.93|243.13|245.51|242.71|0
1660870500000|2022-08-19 00:55:00|245.61|242.81|245.4|242.6|245.61|242.81|244.98|242.18|0
1660870800000|2022-08-19 01:00:00|245.29|242.49|245.29|242.49|245.72|242.92|245.29|242.49|0
1660871100000|2022-08-19 01:05:00|245.4|242.6|245.08|242.28|245.4|242.6|244.87|242.07|0
1660871400000|2022-08-19 01:10:00|244.97|242.17|244.86|242.06|245.08|242.28|244.65|241.85|0
1660871700000|2022-08-19 01:15:00|244.71|241.91|245.18|242.38|245.29|242.49|244.55|241.75|0
1660872000000|2022-08-19 01:20:00|245.07|242.27|245.28|242.48|245.5|242.7|245.07|242.27|0
1660872300000|2022-08-19 01:25:00|245.18|242.38|245.44|242.64|245.49|242.69|245.07|242.27|0
1660872600000|2022-08-19 01:30:00|245.28|242.48|246.87|244.07|246.98|244.18|245.17|242.37|0
1660872900000|2022-08-19 01:35:00|246.77|243.97|246.02|243.22|246.77|243.97|246.02|243.22|0
1660873200000|2022-08-19 01:40:00|246.12|243.32|246.12|243.32|246.55|243.75|245.7|242.9|0
1660873500000|2022-08-19 01:45:00|246.07|243.27|245.59|242.79|246.33|243.53|245.48|242.68|0
1660873800000|2022-08-19 01:50:00|245.48|242.68|245.16|242.36|245.59|242.79|244.9|242.1|0
1660874100000|2022-08-19 01:55:00|245.27|242.47|245.16|242.36|245.48|242.68|245.06|242.26|0
1660874400000|2022-08-19 02:00:00|245.05|242.25|245.37|242.57|245.48|242.68|244.95|242.15|0
1660874700000|2022-08-19 02:05:00|245.26|242.46|245.37|242.57|245.47|242.67|244.84|242.04|0
1660875000000|2022-08-19 02:10:00|245.47|242.67|245.15|242.35|245.79|242.99|245.05|242.25|0
1660875300000|2022-08-19 02:15:00|245.26|242.46|245.42|242.62|245.47|242.67|244.94|242.14|0
1660875600000|2022-08-19 02:20:00|245.36|242.56|245.36|242.56|245.47|242.67|244.94|242.14|0
1660875900000|2022-08-19 02:25:00|245.47|242.67|245.36|242.56|245.47|242.67|245.15|242.35|0
1660876200000|2022-08-19 02:30:00|245.25|242.45|245.04|242.24|245.25|242.45|244.93|242.13|0
1660876500000|2022-08-19 02:35:00|244.93|242.13|244.19|241.39|245.04|242.24|244.09|241.29|0
1660876800000|2022-08-19 02:40:00|244.08|241.28|244.29|241.49|244.4|241.6|243.98|241.18|0
1660877100000|2022-08-19 02:45:00|244.19|241.39|244.4|241.6|244.5|241.7|244.19|241.39|0
1660877400000|2022-08-19 02:50:00|244.29|241.49|244.18|241.38|244.29|241.49|243.87|241.07|0
1660877700000|2022-08-19 02:55:00|244.29|241.49|243.55|240.75|244.29|241.49|243.55|240.75|0
1660878000000|2022-08-19 03:00:00|243.44|240.64|243.76|240.96|243.86|241.06|243.34|240.54|0
1660878300000|2022-08-19 03:05:00|243.97|241.17|243.97|241.17|244.07|241.27|243.65|240.85|0
1660878600000|2022-08-19 03:10:00|243.91|241.11|243.86|241.06|244.07|241.27|243.65|240.85|0
1660878900000|2022-08-19 03:15:00|243.96|241.16|243.86|241.06|243.96|241.16|243.65|240.85|0
1660879200000|2022-08-19 03:20:00|243.75|240.95|244.06|241.26|244.06|241.26|243.54|240.74|0
1660879500000|2022-08-19 03:25:00|243.96|241.16|244.38|241.58|244.38|241.58|243.85|241.05|0
1660879800000|2022-08-19 03:30:00|244.48|241.68|245.44|242.64|245.97|243.17|244.48|241.68|0
1660880100000|2022-08-19 03:35:00|245.43|242.63|245.06|242.26|245.54|242.74|245.01|242.21|0
1660880400000|2022-08-19 03:40:00|245.01|242.21|245.32|242.52|245.43|242.63|245.01|242.21|0
1660880700000|2022-08-19 03:45:00|245.43|242.63|245.64|242.84|245.91|243.11|245.11|242.31|0
1660881000000|2022-08-19 03:50:00|245.75|242.95|245.85|243.05|245.85|243.05|245.43|242.63|0
1660881300000|2022-08-19 03:55:00|245.74|242.94|245.95|243.15|246.06|243.26|245.74|242.94|0
1660881600000|2022-08-19 04:00:00|246.06|243.26|246.38|243.58|246.38|243.58|245.95|243.15|0
1660881900000|2022-08-19 04:05:00|246.27|243.47|246.37|243.57|246.48|243.68|246.16|243.36|0
1660882200000|2022-08-19 04:10:00|246.48|243.68|246.27|243.47|246.59|243.79|246.16|243.36|0
1660882500000|2022-08-19 04:15:00|246.16|243.36|245.94|243.14|246.27|243.47|245.94|243.14|0
1660882800000|2022-08-19 04:20:00|246.05|243.25|245.84|243.04|246.05|243.25|245.73|242.93|0
1660883100000|2022-08-19 04:25:00|245.94|243.14|245.94|243.14|246.05|243.25|245.73|242.93|0
1660883400000|2022-08-19 04:30:00|245.83|243.03|245.62|242.82|245.94|243.14|245.62|242.82|0
1660883700000|2022-08-19 04:35:00|245.67|242.87|246.47|243.67|246.79|243.99|245.62|242.82|0
1660884000000|2022-08-19 04:40:00|246.57|243.77|246.46|243.66|246.78|243.98|246.25|243.45|0
1660884300000|2022-08-19 04:45:00|246.57|243.77|246.68|243.88|246.78|243.98|246.46|243.66|0
1660884600000|2022-08-19 04:50:00|246.57|243.77|246.35|243.55|246.68|243.88|246.35|243.55|0
1660884900000|2022-08-19 04:55:00|246.46|243.66|246.56|243.76|246.67|243.87|246.25|243.45|0
1660885200000|2022-08-19 05:00:00|246.46|243.66|247.09|244.29|247.09|244.29|246.35|243.55|0
1660885500000|2022-08-19 05:05:00|247.2|244.4|246.99|244.19|247.52|244.72|246.99|244.19|0
1660885800000|2022-08-19 05:10:00|246.88|244.08|247.09|244.29|247.3|244.5|246.77|243.97|0
1660886100000|2022-08-19 05:15:00|247.2|244.4|246.08|243.28|247.2|244.4|245.22|242.42|0
1660886400000|2022-08-19 05:20:00|246.19|243.39|246.5|243.7|246.72|243.92|245.87|243.07|0
1660886700000|2022-08-19 05:25:00|246.4|243.6|246.5|243.7|246.93|244.13|246.29|243.49|0
1660887000000|2022-08-19 05:30:00|246.61|243.81|247.14|244.34|247.14|244.34|246.39|243.59|0
1660887300000|2022-08-19 05:35:00|247.03|244.23|247.46|244.66|247.89|245.09|247.03|244.23|0
1660887600000|2022-08-19 05:40:00|247.35|244.55|247.46|244.66|247.57|244.77|247.14|244.34|0
1660887900000|2022-08-19 05:45:00|247.35|244.55|246.71|243.91|247.35|244.55|246.71|243.91|0
1660888200000|2022-08-19 05:50:00|246.6|243.8|246.06|243.26|246.6|243.8|245.75|242.95|0
1660888500000|2022-08-19 05:55:00|246.17|243.37|246.49|243.69|246.49|243.69|246.06|243.26|0
1660888800000|2022-08-19 06:00:00|246.6|243.8|246.91|244.11|247.34|244.54|246.49|243.69|0
1660889100000|2022-08-19 06:05:00|246.81|244.01|247.23|244.43|247.34|244.54|246.49|243.69|0
1660889400000|2022-08-19 06:10:00|247.34|244.54|247.87|245.07|247.98|245.18|246.8|244|0
1660889700000|2022-08-19 06:15:00|247.98|245.18|248.47|245.67|248.58|245.78|246.07|243.27|0
1660890000000|2022-08-19 06:20:00|248.58|245.78|248.57|245.77|248.68|245.88|248.15|245.35|0
1660890300000|2022-08-19 06:25:00|248.68|245.88|248.79|245.99|249.22|246.42|248.15|245.35|0
1660890600000|2022-08-19 06:30:00|248.89|246.09|249.49|246.69|250.08|247.28|248.63|245.83|0
1660890900000|2022-08-19 06:35:00|249.43|246.63|250.94|248.14|251.37|248.57|249.21|246.41|0
1660891200000|2022-08-19 06:40:00|250.83|248.03|251.04|248.24|251.91|249.11|250.61|247.81|0
1660891500000|2022-08-19 06:45:00|251.15|248.35|252.55|249.75|252.66|249.86|250.51|247.71|0
1660891800000|2022-08-19 06:50:00|252.5|249.7|252.55|249.75|252.76|249.96|251.9|249.1|0
1660892100000|2022-08-19 06:55:00|252.44|249.64|253.19|250.39|253.74|250.94|252.39|249.59|0
1660892400000|2022-08-19 07:00:00|253.41|250.61|252.76|249.96|254.06|251.26|252.65|249.85|0
1660892700000|2022-08-19 07:05:00|252.66|250.06|252.11|249.51|252.77|250.17|251.68|249.08|0
1660893000000|2022-08-19 07:10:00|252.22|249.62|251.79|249.19|252.33|249.73|250.82|248.22|0
1660893300000|2022-08-19 07:15:00|251.68|249.08|250.39|247.79|252.28|249.68|250.17|247.57|0
1660893600000|2022-08-19 07:20:00|250.49|247.89|250.28|247.68|251.03|248.43|250.06|247.46|0
1660893900000|2022-08-19 07:25:00|250.38|247.78|250.38|247.78|251.25|248.65|250.27|247.67|0
1660894200000|2022-08-19 07:30:00|250.49|247.89|250.06|247.46|250.49|247.89|249.52|246.92|0
1660894500000|2022-08-19 07:35:00|250.11|247.51|250.48|247.88|250.81|248.21|249.84|247.24|0
1660894800000|2022-08-19 07:40:00|250.43|247.83|249.94|247.34|250.48|247.88|249.62|247.02|0
1660895100000|2022-08-19 07:45:00|250.05|247.45|250.8|248.2|250.91|248.31|249.62|247.02|0
1660895400000|2022-08-19 07:50:00|250.7|248.1|250.91|248.31|251.67|249.07|250.64|248.04|0
1660895700000|2022-08-19 07:55:00|250.86|248.26|250.69|248.09|250.86|248.26|249.83|247.23|0
1660896000000|2022-08-19 08:00:00|250.8|248.2|251.12|248.52|251.12|248.52|249.72|247.12|0
1660896300000|2022-08-19 08:05:00|251.01|248.41|252.2|249.6|252.31|249.71|250.9|248.3|0
1660896600000|2022-08-19 08:10:00|252.31|249.71|252.63|250.03|252.74|250.14|251.98|249.38|0
1660896900000|2022-08-19 08:15:00|252.74|250.14|253.07|250.47|254.05|251.45|252.42|249.82|0
1660897200000|2022-08-19 08:20:00|253.12|250.52|255.14|252.54|255.57|252.97|253.07|250.47|0
1660897500000|2022-08-19 08:25:00|255.19|252.59|255.08|252.48|255.57|252.97|255.02|252.42|0
1660897800000|2022-08-19 08:30:00|255.02|252.42|258.3|255.7|258.41|255.81|255.02|252.42|0
1660898100000|2022-08-19 08:35:00|258.41|255.81|258.39|255.79|259.05|256.45|257.53|254.93|0
1660898400000|2022-08-19 08:40:00|258.5|255.9|258.12|255.52|258.61|256.01|257.84|255.24|0
1660898700000|2022-08-19 08:45:00|258.17|255.57|257.73|255.13|258.28|255.68|257.18|254.58|0
1660899000000|2022-08-19 08:50:00|257.84|255.24|257.94|255.34|258.49|255.89|257.67|255.07|0
1660899300000|2022-08-19 08:55:00|257.89|255.29|257.06|254.46|258.27|255.67|256.95|254.35|0
1660899600000|2022-08-19 09:00:00|257.17|254.57|257.34|254.74|258.16|255.56|257.06|254.46|0
1660899900000|2022-08-19 09:05:00|257.56|254.96|257.5|254.9|257.94|255.34|257.28|254.68|0
1660900200000|2022-08-19 09:10:00|257.61|255.01|256.84|254.24|258.16|255.56|256.73|254.13|0
1660900500000|2022-08-19 09:15:00|256.95|254.35|256.51|253.91|257.06|254.46|256.07|253.47|0
1660900800000|2022-08-19 09:20:00|256.45|253.85|257.38|254.78|257.49|254.89|256.4|253.8|0
1660901100000|2022-08-19 09:25:00|257.44|254.84|256.94|254.34|257.49|254.89|256.72|254.12|0
1660901400000|2022-08-19 09:30:00|256.89|254.29|256.94|254.34|257.27|254.67|256.72|254.12|0
1660901700000|2022-08-19 09:35:00|256.88|254.28|255.42|252.82|256.94|254.34|255.15|252.55|0
1660902000000|2022-08-19 09:40:00|255.31|252.71|255.2|252.6|255.42|252.82|254.32|251.72|0
1660902300000|2022-08-19 09:45:00|255.03|252.43|255.85|253.25|255.96|253.36|254.43|251.83|0
1660902600000|2022-08-19 09:50:00|255.96|253.36|256.5|253.9|257.05|254.45|255.96|253.36|0
1660902900000|2022-08-19 09:55:00|256.67|254.07|257.22|254.62|257.49|254.89|256.17|253.57|0
1660903200000|2022-08-19 10:00:00|257.16|254.56|257.71|255.11|258.04|255.44|256.94|254.34|0
1660903500000|2022-08-19 10:05:00|257.65|255.05|258.26|255.66|258.37|255.77|257.43|254.83|0
1660903800000|2022-08-19 10:10:00|258.37|255.77|258.09|255.49|258.37|255.77|257.37|254.77|0
1660904100000|2022-08-19 10:15:00|258.14|255.54|256.93|254.33|258.25|255.65|256.82|254.22|0
1660904400000|2022-08-19 10:20:00|256.77|254.17|257.15|254.55|257.26|254.66|256.38|253.78|0
1660904700000|2022-08-19 10:25:00|257.26|254.66|257.2|254.6|257.7|255.1|256.93|254.33|0
1660905000000|2022-08-19 10:30:00|257.15|254.55|258.35|255.75|258.35|255.75|256.98|254.38|0
1660905300000|2022-08-19 10:35:00|258.3|255.7|260.23|257.63|260.45|257.85|257.8|255.2|0
1660905600000|2022-08-19 10:40:00|260.34|257.74|261.73|259.13|261.9|259.3|259.57|256.97|0
1660905900000|2022-08-19 10:45:00|261.56|258.96|262|259.4|262.23|259.63|261.34|258.74|0
1660906200000|2022-08-19 10:50:00|261.89|259.29|262.57|259.45|265.95|263.35|252.98|250.38|0
1660906500000|2022-08-19 10:55:00|262.46|259.34|261.64|259.04|263.13|260.01|261.31|258.71|0
1660906800000|2022-08-19 11:00:00|261.42|258.82|261.2|258.6|261.75|259.15|260.75|258.15|0
1660907100000|2022-08-19 11:05:00|261.36|258.76|260.86|258.26|262.64|260.04|260.75|258.15|0
1660907400000|2022-08-19 11:10:00|260.92|258.32|260.97|258.37|261.53|258.93|260.64|258.04|0
1660907700000|2022-08-19 11:15:00|260.86|258.26|261.52|258.92|261.63|259.03|260.53|257.93|0
1660908000000|2022-08-19 11:20:00|261.41|258.81|260.25|257.65|261.41|258.81|260.08|257.48|0
1660908300000|2022-08-19 11:25:00|260.3|257.7|261.07|258.47|261.19|258.59|260.19|257.59|0
1660908600000|2022-08-19 11:30:00|260.85|258.25|261.96|259.36|262.07|259.47|260.19|257.59|0
1660908900000|2022-08-19 11:35:00|262.07|259.47|261.62|259.02|262.51|259.91|261.62|259.02|0
1660909200000|2022-08-19 11:40:00|261.73|259.13|260.29|257.69|262.4|259.8|260.29|257.69|0
1660909500000|2022-08-19 11:45:00|260.18|257.58|260.29|257.69|260.51|257.91|259.85|257.25|0
1660909800000|2022-08-19 11:50:00|260.4|257.8|260.51|257.91|260.68|258.08|260.07|257.47|0
1660910100000|2022-08-19 11:55:00|260.62|258.02|259.29|256.69|260.95|258.35|259.18|256.58|0
1660910400000|2022-08-19 12:00:00|259.18|256.58|258.52|255.92|259.62|257.02|258.52|255.92|0
1660910700000|2022-08-19 12:05:00|258.74|256.14|259.73|257.13|259.73|257.13|258.24|255.64|0
1660911000000|2022-08-19 12:10:00|259.62|257.02|259.43|256.83|260.1|257.5|258.33|255.73|0
1660911300000|2022-08-19 12:15:00|259.54|256.94|258.99|256.39|259.76|257.16|258.99|256.39|0
1660911600000|2022-08-19 12:20:00|258.88|256.28|260.81|258.21|261.2|258.6|258.88|256.28|0
1660911900000|2022-08-19 12:25:00|260.76|258.16|260.2|257.6|261.31|258.71|260.2|257.6|0
1660912200000|2022-08-19 12:30:00|260.31|257.71|260.53|257.93|261.2|258.6|259.98|257.38|0
1660912500000|2022-08-19 12:35:00|260.48|257.88|258.87|256.27|260.48|257.88|258.76|256.16|0
1660912800000|2022-08-19 12:40:00|258.76|256.16|258.98|256.38|258.98|256.38|257.98|255.38|0
1660913100000|2022-08-19 12:45:00|258.86|256.26|258.75|256.15|258.97|256.37|258.09|255.49|0
1660913400000|2022-08-19 12:50:00|258.64|256.04|257.43|254.83|258.75|256.15|257.21|254.61|0
1660913700000|2022-08-19 12:55:00|257.32|254.72|258.42|255.82|258.86|256.26|257.1|254.5|0
1660914000000|2022-08-19 13:00:00|258.53|255.93|259.3|256.7|259.3|256.7|257.21|254.61|0
1660914300000|2022-08-19 13:05:00|259.41|256.81|257.75|255.15|259.52|256.92|257.75|255.15|0
1660914600000|2022-08-19 13:10:00|257.86|255.26|256.76|254.16|258.52|255.92|256.76|254.16|0
1660914900000|2022-08-19 13:15:00|256.65|254.05|255.99|253.39|256.98|254.38|255.99|253.39|0
1660915200000|2022-08-19 13:20:00|256.1|253.5|254.9|252.3|256.32|253.72|254.79|252.19|0
1660915500000|2022-08-19 13:25:00|254.57|251.97|254.57|251.97|255.44|252.84|254.13|251.53|0
1660915800000|2022-08-19 13:30:00|254.89|252.29|255.09|252.49|256.38|253.78|253.69|251.09|0
1660916100000|2022-08-19 13:35:00|254.76|252.16|255.74|253.14|256.62|254.02|253.45|250.85|0
1660916400000|2022-08-19 13:40:00|255.85|253.25|258.71|256.11|259.26|256.66|255.52|252.92|0
1660916700000|2022-08-19 13:45:00|259.37|256.77|259.92|257.32|260.48|257.88|258.6|256|0
1660917000000|2022-08-19 13:50:00|260.03|257.43|263.04|260.44|263.04|260.44|260.03|257.43|0
1660917300000|2022-08-19 13:55:00|263.37|260.77|264.1|261.5|264.88|262.28|260.91|258.31|0
1660917600000|2022-08-19 14:00:00|263.98|261.38|263.42|260.82|265.21|262.61|262.31|259.71|0
1660917900000|2022-08-19 14:05:00|263.2|260.6|264.87|262.27|264.98|262.38|262.31|259.71|0
1660918200000|2022-08-19 14:10:00|264.98|262.38|265.54|262.94|265.54|262.94|263.76|261.16|0
1660918500000|2022-08-19 14:15:00|265.43|262.83|264.42|261.82|266.22|263.62|263.75|261.15|0
1660918800000|2022-08-19 14:20:00|264.31|261.71|264.53|261.93|265.31|262.71|262.64|260.04|0
1660919100000|2022-08-19 14:25:00|264.42|261.82|264.08|261.48|265.76|263.16|263.52|260.92|0
1660919400000|2022-08-19 14:30:00|263.8|261.2|263.97|261.37|264.64|262.04|262.63|260.03|0
1660919700000|2022-08-19 14:35:00|264.08|261.48|263.85|261.25|264.64|262.04|263.52|260.92|0
1660920000000|2022-08-19 14:40:00|263.96|261.36|263.4|260.8|265.87|263.27|262.85|260.25|0
1660920300000|2022-08-19 14:45:00|263.52|260.92|262.85|260.25|263.63|261.03|262.4|259.8|0
1660920600000|2022-08-19 14:50:00|263.07|260.47|264.96|262.36|265.86|263.26|262.85|260.25|0
1660920900000|2022-08-19 14:55:00|265.08|262.48|266.98|264.38|267.21|264.61|264.52|261.92|0
1660921200000|2022-08-19 15:00:00|266.87|264.27|267.43|264.83|267.66|265.06|265.97|263.37|0
1660921500000|2022-08-19 15:05:00|267.54|264.94|270.6|268|270.94|268.34|266.64|264.04|0
1660921800000|2022-08-19 15:10:00|270.72|268.12|270.26|267.66|271.4|268.8|270.04|267.44|0
1660922100000|2022-08-19 15:15:00|270.37|267.77|269.58|266.98|270.94|268.34|269.58|266.98|0
1660922400000|2022-08-19 15:20:00|269.69|267.09|270.14|267.54|270.6|268|269.35|266.75|0
1660922700000|2022-08-19 15:25:00|270.03|267.43|269.15|266.55|270.94|268.34|268.93|266.33|0
1660923000000|2022-08-19 15:30:00|269.04|266.44|269.72|267.12|270.96|268.36|268.7|266.1|0
1660923300000|2022-08-19 15:35:00|269.83|267.23|268.7|266.1|269.83|267.23|268.25|265.65|0
1660923600000|2022-08-19 15:40:00|268.59|265.99|268.02|265.42|269.04|266.44|267.35|264.75|0
1660923900000|2022-08-19 15:45:00|267.91|265.31|267.96|265.36|268.36|265.76|265.55|262.95|0
1660924200000|2022-08-19 15:50:00|267.73|265.13|265.11|262.51|267.73|265.13|263.26|260.66|0
1660924500000|2022-08-19 15:55:00|265.22|262.62|265.56|262.96|265.9|263.3|265|262.4|0
1660924800000|2022-08-19 16:00:00|265.67|263.07|266.23|263.63|267.02|264.42|265.56|262.96|0
1660925100000|2022-08-19 16:05:00|266.12|263.52|267.02|264.42|267.13|264.53|265.89|263.29|0
1660925400000|2022-08-19 16:10:00|266.79|264.19|264.76|262.16|266.79|264.19|264.43|261.83|0
1660925700000|2022-08-19 16:15:00|264.54|261.94|263.75|261.15|264.54|261.94|263.08|260.48|0
1660926000000|2022-08-19 16:20:00|263.53|260.93|263.86|261.26|264.31|261.71|263.3|260.7|0
1660926300000|2022-08-19 16:25:00|263.97|261.37|265.21|262.61|265.66|263.06|263.97|261.37|0
1660926600000|2022-08-19 16:30:00|265.09|262.49|263.97|261.37|265.77|263.17|263.97|261.37|0
1660926900000|2022-08-19 16:35:00|264.08|261.48|261.51|258.91|264.19|261.59|261.4|258.8|0
1660927200000|2022-08-19 16:40:00|261.62|259.02|261.51|258.91|262.85|260.25|261.4|258.8|0
1660927500000|2022-08-19 16:45:00|261.62|259.02|262.73|260.13|262.73|260.13|260.84|258.24|0
1660927800000|2022-08-19 16:50:00|262.62|260.02|261.39|258.79|262.62|260.02|261.17|258.57|0
1660928100000|2022-08-19 16:55:00|261.28|258.68|261.95|259.35|261.95|259.35|260.17|257.57|0
1660928400000|2022-08-19 17:00:00|261.83|259.23|260.72|258.12|262.28|259.68|260.39|257.79|0
1660928700000|2022-08-19 17:05:00|260.61|258.01|261.72|259.12|262.5|259.9|260.61|258.01|0
1660929000000|2022-08-19 17:10:00|261.83|259.23|262.72|260.12|263.17|260.57|261.38|258.78|0
1660929300000|2022-08-19 17:15:00|262.61|260.01|263.16|260.56|263.28|260.68|262.05|259.45|0
1660929600000|2022-08-19 17:20:00|263.05|260.45|263.39|260.79|263.72|261.12|262.94|260.34|0
1660929900000|2022-08-19 17:25:00|263.5|260.9|264.17|261.57|264.39|261.79|263.27|260.67|0
1660930200000|2022-08-19 17:30:00|264.28|261.68|265.85|263.25|267.55|264.95|264.28|261.68|0
1660930500000|2022-08-19 17:35:00|265.96|263.36|266.53|263.93|267.09|264.49|265.85|263.25|0
1660930800000|2022-08-19 17:40:00|266.41|263.81|265.85|263.25|266.53|263.93|265.51|262.91|0
1660931100000|2022-08-19 17:45:00|266.07|263.47|265.28|262.68|266.18|263.58|265.17|262.57|0
1660931400000|2022-08-19 17:50:00|265.17|262.57|263.93|261.33|265.51|262.91|263.93|261.33|0
1660931700000|2022-08-19 17:55:00|263.82|261.22|263.82|261.22|264.38|261.78|263.37|260.77|0
1660932000000|2022-08-19 18:00:00|263.93|261.33|264.04|261.44|264.71|262.11|263.59|260.99|0
1660932300000|2022-08-19 18:05:00|264.15|261.55|264.37|261.77|264.71|262.11|263.7|261.1|0
1660932600000|2022-08-19 18:10:00|264.49|261.89|266.85|264.25|266.85|264.25|264.37|261.77|0
1660932900000|2022-08-19 18:15:00|266.96|264.36|267.3|264.7|267.53|264.93|266.62|264.02|0
1660933200000|2022-08-19 18:20:00|267.41|264.81|266.62|264.02|267.75|265.15|266.39|263.79|0
1660933500000|2022-08-19 18:25:00|266.5|263.9|265.94|263.34|267.07|264.47|265.71|263.11|0
1660933800000|2022-08-19 18:30:00|266.05|263.45|265.82|263.22|267.07|264.47|265.49|262.89|0
1660934100000|2022-08-19 18:35:00|265.94|263.34|267.29|264.69|267.29|264.69|265.71|263.11|0
1660934400000|2022-08-19 18:40:00|267.18|264.58|266.83|264.23|268.19|265.59|266.5|263.9|0
1660934700000|2022-08-19 18:45:00|266.72|264.12|266.61|264.01|267.4|264.8|266.16|263.56|0
1660935000000|2022-08-19 18:50:00|266.49|263.89|268.53|265.93|268.64|266.04|266.38|263.78|0
1660935300000|2022-08-19 18:55:00|268.3|265.7|268.75|266.15|269.66|267.06|267.73|265.13|0
1660935600000|2022-08-19 19:00:00|268.64|266.04|269.93|267.33|270.35|267.75|268.08|265.48|0
1660935900000|2022-08-19 19:05:00|269.82|267.22|270.16|267.56|270.61|268.01|269.25|266.65|0
1660936200000|2022-08-19 19:10:00|270.04|267.44|266.52|263.92|270.04|267.44|266.4|263.8|0
1660936500000|2022-08-19 19:15:00|266.63|264.03|266.52|263.92|267.2|264.6|265.27|262.67|0
1660936800000|2022-08-19 19:20:00|266.4|263.8|266.29|263.69|266.97|264.37|265.5|262.9|0
1660937100000|2022-08-19 19:25:00|266.06|263.46|266.6|264|267.4|264.8|265.95|263.35|0
1660937400000|2022-08-19 19:30:00|266.49|263.89|267.05|264.45|267.39|264.79|265.59|262.99|0
1660937700000|2022-08-19 19:35:00|266.94|264.34|267.05|264.45|267.39|264.79|266.26|263.66|0
1660938000000|2022-08-19 19:40:00|267.16|264.56|266.6|264|268.07|265.47|266.49|263.89|0
1660938300000|2022-08-19 19:45:00|266.48|263.88|266.71|264.11|268.06|265.46|266.03|263.43|0
1660938600000|2022-08-19 19:50:00|266.37|263.77|266.48|263.88|267.16|264.56|264.34|261.74|0
1660938900000|2022-08-19 19:55:00|266.37|263.77|267.04|264.44|267.04|264.44|265.58|262.98|0
1660939200000|2022-08-19 20:00:00|267.49|264.89|267.04|264.44|267.61|265.01|266.7|264.1|0
1660939500000|2022-08-19 20:05:00|266.93|264.33|266.58|263.98|267.27|264.67|266.58|263.98|0
1660939800000|2022-08-19 20:10:00|266.7|264.1|267.03|264.43|267.37|264.77|266.58|263.98|0
1661128200000|2022-08-22 00:30:00|278.3|275.5|277.25|274.45|278.41|275.61|277.14|274.34|0
1661128500000|2022-08-22 00:35:00|277.14|274.34|277.02|274.22|277.2|274.4|276.21|273.41|0
1661128800000|2022-08-22 00:40:00|277.13|274.33|277.02|274.22|277.48|274.68|276.9|274.1|0
1661129100000|2022-08-22 00:45:00|276.9|274.1|276.78|273.98|277.36|274.56|276.73|273.93|0
1661129400000|2022-08-22 00:50:00|276.9|274.1|277.13|274.33|277.13|274.33|276.78|273.98|0
1661129700000|2022-08-22 00:55:00|277.24|274.44|278.05|275.25|278.4|275.6|276.9|274.1|0
1661130000000|2022-08-22 01:00:00|278.17|275.37|277.82|275.02|278.17|275.37|277.47|274.67|0
1661130300000|2022-08-22 01:05:00|277.76|274.96|278.05|275.25|278.4|275.6|277.59|274.79|0
1661130600000|2022-08-22 01:10:00|277.93|275.13|277.35|274.55|278.16|275.36|277.23|274.43|0
1661130900000|2022-08-22 01:15:00|277.58|274.78|277.35|274.55|277.81|275.01|277|274.2|0
1661131200000|2022-08-22 01:20:00|277.12|274.32|276.3|273.5|277.12|274.32|275.67|272.87|0
1661131500000|2022-08-22 01:25:00|276.07|273.27|275.49|272.69|276.3|273.5|275.15|272.35|0
1661131800000|2022-08-22 01:30:00|275.61|272.81|275.15|272.35|275.72|272.92|275.03|272.23|0
1661132100000|2022-08-22 01:35:00|275.03|272.23|275.26|272.46|275.67|272.87|274.8|272|0
1661132400000|2022-08-22 01:40:00|275.14|272.34|275.49|272.69|275.49|272.69|274.8|272|0
1661132700000|2022-08-22 01:45:00|275.37|272.57|275.71|272.91|275.72|272.92|275.02|272.22|0
1661133000000|2022-08-22 01:50:00|275.6|272.8|275.83|273.03|275.94|273.14|275.37|272.57|0
1661133300000|2022-08-22 01:55:00|275.94|273.14|275.59|272.79|275.94|273.14|275.25|272.45|0
1661133600000|2022-08-22 02:00:00|275.48|272.68|275.36|272.56|275.71|272.91|275.25|272.45|0
1661133900000|2022-08-22 02:05:00|275.31|272.51|274.9|272.1|275.31|272.51|274.78|271.98|0
1661134200000|2022-08-22 02:10:00|275.01|272.21|275.13|272.33|275.24|272.44|274.73|271.93|0
1661134500000|2022-08-22 02:15:00|275.24|272.44|275.12|272.32|275.59|272.79|274.89|272.09|0
1661134800000|2022-08-22 02:20:00|275.01|272.21|274.78|271.98|275.01|272.21|274.66|271.86|0
1661135100000|2022-08-22 02:25:00|274.89|272.09|275|272.2|275.12|272.32|274.09|271.29|0
1661135400000|2022-08-22 02:30:00|274.89|272.09|274.54|271.74|275|272.2|274.43|271.63|0
1661135700000|2022-08-22 02:35:00|274.49|271.69|274.42|271.62|274.77|271.97|274.31|271.51|0
1661136000000|2022-08-22 02:40:00|274.54|271.74|275|272.2|275|272.2|274.42|271.62|0
1661136300000|2022-08-22 02:45:00|274.88|272.08|274.42|271.62|274.88|272.08|274.3|271.5|0
1661136600000|2022-08-22 02:50:00|274.3|271.5|272.58|269.78|274.3|271.5|272.58|269.78|0
1661136900000|2022-08-22 02:55:00|272.47|269.67|272.24|269.44|272.81|270.01|272.12|269.32|0
1661137200000|2022-08-22 03:00:00|272.35|269.55|273.03|270.23|273.04|270.24|272.35|269.55|0
1661137500000|2022-08-22 03:05:00|273.15|270.35|273.15|270.35|273.26|270.46|273.03|270.23|0
1661137800000|2022-08-22 03:10:00|273.03|270.23|273.37|270.57|273.49|270.69|273.03|270.23|0
1661138100000|2022-08-22 03:15:00|273.49|270.69|273.6|270.8|273.72|270.92|273.37|270.57|0
1661138400000|2022-08-22 03:20:00|273.49|270.69|273.6|270.8|273.83|271.03|273.49|270.69|0
1661138700000|2022-08-22 03:25:00|273.54|270.74|273.48|270.68|274.06|271.26|273.48|270.68|0
1661139000000|2022-08-22 03:30:00|273.37|270.57|274.51|271.71|274.51|271.71|273.37|270.57|0
1661139300000|2022-08-22 03:35:00|274.4|271.6|274.51|271.71|274.63|271.83|274.28|271.48|0
1661139600000|2022-08-22 03:40:00|274.4|271.6|274.62|271.82|274.74|271.94|274.28|271.48|0
1661139900000|2022-08-22 03:45:00|274.51|271.71|274.62|271.82|274.85|272.05|274.51|271.71|0
1661140200000|2022-08-22 03:50:00|274.74|271.94|274.91|272.11|275.02|272.22|274.5|271.7|0
1661140500000|2022-08-22 03:55:00|274.85|272.05|274.62|271.82|275.02|272.22|274.62|271.82|0
1661140800000|2022-08-22 04:00:00|274.73|271.93|275.08|272.28|275.08|272.28|274.62|271.82|0
1661141100000|2022-08-22 04:05:00|275.02|272.22|275.42|272.62|275.42|272.62|274.84|272.04|0
1661141400000|2022-08-22 04:10:00|275.53|272.73|275.42|272.62|275.53|272.73|275.07|272.27|0
1661141700000|2022-08-22 04:15:00|275.36|272.56|275.18|272.38|275.65|272.85|275.18|272.38|0
1661142000000|2022-08-22 04:20:00|275.13|272.33|274.95|272.15|275.18|272.38|274.95|272.15|0
1661142300000|2022-08-22 04:25:00|275.07|272.27|275.52|272.72|275.64|272.84|275.06|272.26|0
1661142600000|2022-08-22 04:30:00|275.41|272.61|275.75|272.95|275.87|273.07|275.29|272.49|0
1661142900000|2022-08-22 04:35:00|275.7|272.9|275.64|272.84|275.75|272.95|275.64|272.84|0
1661143200000|2022-08-22 04:40:00|275.75|272.95|276.09|273.29|276.1|273.3|275.63|272.83|0
1661143500000|2022-08-22 04:45:00|275.98|273.18|276.44|273.64|276.56|273.76|275.92|273.12|0
1661143800000|2022-08-22 04:50:00|276.32|273.52|276.55|273.75|276.67|273.87|276.21|273.41|0
1661144100000|2022-08-22 04:55:00|276.67|273.87|276.67|273.87|276.78|273.98|276.32|273.52|0
1661144400000|2022-08-22 05:00:00|276.55|273.75|276.55|273.75|276.78|273.98|276.09|273.29|0
1661144700000|2022-08-22 05:05:00|276.66|273.86|276.61|273.81|277.01|274.21|276.43|273.63|0
1661145000000|2022-08-22 05:10:00|276.66|273.86|276.89|274.09|277.24|274.44|276.31|273.51|0
1661145300000|2022-08-22 05:15:00|276.77|273.97|275.85|273.05|277.01|274.21|275.73|272.93|0
1661145600000|2022-08-22 05:20:00|275.73|272.93|275.96|273.16|276.08|273.28|275.27|272.47|0
1661145900000|2022-08-22 05:25:00|276.08|273.28|275.73|272.93|276.19|273.39|275.73|272.93|0
1661146200000|2022-08-22 05:30:00|275.61|272.81|276.07|273.27|276.19|273.39|275.44|272.64|0
1661146500000|2022-08-22 05:35:00|276.19|273.39|276.88|274.08|276.88|274.08|276.19|273.39|0
1661146800000|2022-08-22 05:40:00|276.76|273.96|276.88|274.08|276.99|274.19|276.65|273.85|0
1661147100000|2022-08-22 05:45:00|276.99|274.19|277.22|274.42|277.34|274.54|276.76|273.96|0
1661147400000|2022-08-22 05:50:00|277.11|274.31|277.16|274.36|277.45|274.65|276.99|274.19|0
1661147700000|2022-08-22 05:55:00|277.22|274.42|277.22|274.42|277.33|274.53|276.87|274.07|0
1661148000000|2022-08-22 06:00:00|277.1|274.3|278.14|275.34|278.61|275.81|276.75|273.95|0
1661148300000|2022-08-22 06:05:00|278.03|275.23|279.3|276.5|279.77|276.97|278.03|275.23|0
1661148600000|2022-08-22 06:10:00|279.36|276.56|279.3|276.5|279.77|276.97|278.72|275.92|0
1661148900000|2022-08-22 06:15:00|279.42|276.62|277.9|275.1|279.88|277.08|277.67|274.87|0
1661149200000|2022-08-22 06:20:00|278.02|275.22|277.55|274.75|278.02|275.22|277.32|274.52|0
1661149500000|2022-08-22 06:25:00|277.44|274.64|278.25|275.45|278.6|275.8|277.32|274.52|0
1661149800000|2022-08-22 06:30:00|278.48|275.68|279.24|276.44|279.24|276.44|275.58|272.78|0
1661150100000|2022-08-22 06:35:00|279.3|276.5|279.7|276.9|279.7|276.9|278.6|275.8|0
1661150400000|2022-08-22 06:40:00|279.59|276.79|279.35|276.55|279.59|276.79|278.65|275.85|0
1661150700000|2022-08-22 06:45:00|279.41|276.61|279.23|276.43|279.82|277.02|278.42|275.62|0
1661151000000|2022-08-22 06:50:00|279.18|276.38|278.41|275.61|279.18|276.38|278.18|275.38|0
1661151300000|2022-08-22 06:55:00|278.3|275.5|277.71|274.91|278.65|275.85|277.71|274.91|0
1661151600000|2022-08-22 07:00:00|277.77|274.97|276.96|274.16|278.99|276.19|276.67|273.87|0
1661151900000|2022-08-22 07:05:00|276.68|274.08|277.49|274.89|277.67|275.07|275.06|272.46|0
1661152200000|2022-08-22 07:10:00|277.61|275.01|277.37|274.77|277.96|275.36|276.68|274.08|0
1661152500000|2022-08-22 07:15:00|277.02|274.42|279.23|276.63|279.35|276.75|276.74|274.14|0
1661152800000|2022-08-22 07:20:00|279.47|276.87|278.53|275.93|279.47|276.87|278.13|275.53|0
1661153100000|2022-08-22 07:25:00|278.59|275.99|282.98|280.38|282.98|280.38|278.36|275.76|0
1661153400000|2022-08-22 07:30:00|282.69|280.09|284.05|281.45|284.28|281.68|282.51|279.91|0
1661153700000|2022-08-22 07:35:00|283.93|281.33|282.98|280.38|283.93|281.33|282.51|279.91|0
1661154000000|2022-08-22 07:40:00|282.74|280.14|284.51|281.91|284.75|282.15|282.63|280.03|0
1661154300000|2022-08-22 07:45:00|284.63|282.03|285.7|283.1|285.7|283.1|284.16|281.56|0
1661154600000|2022-08-22 07:50:00|285.82|283.22|286.29|283.69|287.18|284.58|285.34|282.74|0
1661154900000|2022-08-22 07:55:00|286.17|283.57|286.29|283.69|286.88|284.28|285.75|283.15|0
1661155200000|2022-08-22 08:00:00|286.05|283.45|288.67|286.07|289.03|286.43|285.87|283.27|0
1661155500000|2022-08-22 08:05:00|288.85|286.25|288.07|285.47|289.15|286.55|287.06|284.46|0
1661155800000|2022-08-22 08:10:00|288.19|285.59|289.57|286.97|289.74|287.14|287.83|285.23|0
1661156100000|2022-08-22 08:15:00|289.38|286.78|287.98|285.38|290.57|287.97|287.62|285.02|0
1661156400000|2022-08-22 08:20:00|287.86|285.26|288.22|285.62|288.22|285.62|286.91|284.31|0
1661156700000|2022-08-22 08:25:00|288.1|285.5|288.65|286.05|288.7|286.1|286.78|284.18|0
1661157000000|2022-08-22 08:30:00|288.77|286.17|291.71|289.11|291.83|289.23|288.23|285.63|0
1661157300000|2022-08-22 08:35:00|291.83|289.23|291.11|288.51|291.95|289.35|290.63|288.03|0
1661157600000|2022-08-22 08:40:00|291.35|288.75|291.41|288.81|292.91|290.31|290.99|288.39|0
1661157900000|2022-08-22 08:45:00|291.47|288.87|290.63|288.03|291.95|289.35|290.39|287.79|0
1661158200000|2022-08-22 08:50:00|290.57|287.97|290.63|288.03|291.11|288.51|290.15|287.55|0
1661158500000|2022-08-22 08:55:00|290.75|288.15|289.85|287.25|290.98|288.38|289.31|286.71|0
1661158800000|2022-08-22 09:00:00|290.14|287.54|291.46|288.86|291.46|288.86|289.91|287.31|0
1661159100000|2022-08-22 09:05:00|291.52|288.92|290.74|288.14|291.82|289.22|290.5|287.9|0
1661159400000|2022-08-22 09:10:00|290.68|288.08|290.86|288.26|291.46|288.86|289.9|287.3|0
1661159700000|2022-08-22 09:15:00|290.92|288.32|289.9|287.3|291.33|288.73|289.54|286.94|0
1661160000000|2022-08-22 09:20:00|289.78|287.18|290.85|288.25|291.21|288.61|289.66|287.06|0
1661160300000|2022-08-22 09:25:00|290.79|288.19|291.21|288.61|291.69|289.09|290.73|288.13|0
1661160600000|2022-08-22 09:30:00|291.15|288.55|293.61|291.01|293.97|291.37|291.15|288.55|0
1661160900000|2022-08-22 09:35:00|293.67|291.07|293.85|291.25|294.21|291.61|292.83|290.23|0
1661161200000|2022-08-22 09:40:00|293.91|291.31|293.73|291.13|294.09|291.49|293.49|290.89|0
1661161500000|2022-08-22 09:45:00|293.85|291.25|292.1|289.5|293.85|291.25|292.04|289.44|0
1661161800000|2022-08-22 09:50:00|292.04|289.44|291.08|288.48|292.16|289.56|290.84|288.24|0
1661162100000|2022-08-22 09:55:00|290.96|288.36|291.31|288.71|291.43|288.83|290.6|288|0
1661162400000|2022-08-22 10:00:00|291.43|288.83|291.55|288.95|291.67|289.07|290.78|288.18|0
1661162700000|2022-08-22 10:05:00|291.49|288.89|290.23|287.63|291.49|288.89|289.75|287.15|0
1661163000000|2022-08-22 10:10:00|290.35|287.75|289.75|287.15|290.35|287.75|288.68|286.08|0
1661163300000|2022-08-22 10:15:00|289.69|287.09|289.27|286.67|289.75|287.15|288.91|286.31|0
1661163600000|2022-08-22 10:20:00|289.33|286.73|289.39|286.79|289.81|287.21|289.15|286.55|0
1661163900000|2022-08-22 10:25:00|289.45|286.85|290.34|287.74|290.34|287.74|289.45|286.85|0
1661164200000|2022-08-22 10:30:00|290.4|287.8|290.46|287.86|290.94|288.34|289.98|287.38|0
1661164500000|2022-08-22 10:35:00|290.58|287.98|289.74|287.14|290.7|288.1|289.5|286.9|0
1661164800000|2022-08-22 10:40:00|289.86|287.26|291|288.4|291.17|288.57|289.5|286.9|0
1661165100000|2022-08-22 10:45:00|290.93|288.33|289.73|287.13|291.29|288.69|289.62|287.02|0
1661165400000|2022-08-22 10:50:00|289.62|287.02|289.02|286.42|289.85|287.25|288.9|286.3|0
1661165700000|2022-08-22 10:55:00|289.14|286.54|289.61|287.01|290.09|287.49|288.72|286.12|0
1661166000000|2022-08-22 11:00:00|289.37|286.77|289.13|286.53|289.37|286.77|288.54|285.94|0
1661166300000|2022-08-22 11:05:00|289.25|286.65|289.85|287.25|289.85|287.25|289.13|286.53|0
1661166600000|2022-08-22 11:10:00|289.84|287.24|289.01|286.41|289.84|287.24|288.65|286.05|0
1661166900000|2022-08-22 11:15:00|288.89|286.29|289.6|287|289.72|287.12|288.65|286.05|0
1661167200000|2022-08-22 11:20:00|289.48|286.88|289|286.4|289.72|287.12|287.93|285.33|0
1661167500000|2022-08-22 11:25:00|289.24|286.64|290.26|287.66|290.55|287.95|289.12|286.52|0
1661167800000|2022-08-22 11:30:00|290.19|287.59|291.09|288.49|291.39|288.79|290.19|287.59|0
1661168100000|2022-08-22 11:35:00|291.15|288.55|290.55|287.95|291.63|289.03|290.43|287.83|0
1661168400000|2022-08-22 11:40:00|290.67|288.07|290.55|287.95|291.39|288.79|290.55|287.95|0
1661168700000|2022-08-22 11:45:00|290.43|287.83|290.9|288.3|291.02|288.42|290.31|287.71|0
1661169000000|2022-08-22 11:50:00|291.02|288.42|290.36|287.76|291.26|288.66|290.06|287.46|0
1661169300000|2022-08-22 11:55:00|290.3|287.7|289.94|287.34|290.78|288.18|289.35|286.75|0
1661169600000|2022-08-22 12:00:00|289.82|287.22|291.38|288.78|291.38|288.78|289.76|287.16|0
1661169900000|2022-08-22 12:05:00|291.26|288.66|291.25|288.65|291.73|289.13|290.84|288.24|0
1661170200000|2022-08-22 12:10:00|291.13|288.53|291.72|289.12|291.85|289.25|291.01|288.41|0
1661170500000|2022-08-22 12:15:00|291.6|289|291|288.4|291.84|289.24|290.76|288.16|0
1661170800000|2022-08-22 12:20:00|291.12|288.52|291.12|288.52|291.48|288.88|290.58|287.98|0
1661171100000|2022-08-22 12:25:00|291.24|288.64|291.12|288.52|292.08|289.48|291.12|288.52|0
1661171400000|2022-08-22 12:30:00|291|288.4|290.75|288.15|291.6|289|289.92|287.32|0
1661171700000|2022-08-22 12:35:00|290.87|288.27|291.11|288.51|291.35|288.75|290.39|287.79|0
1661172000000|2022-08-22 12:40:00|291.23|288.63|290.93|288.33|291.47|288.87|290.63|288.03|0
1661172300000|2022-08-22 12:45:00|290.81|288.21|290.99|288.39|292.07|289.47|290.51|287.91|0
1661172600000|2022-08-22 12:50:00|291.11|288.51|292.25|289.65|292.85|290.25|290.75|288.15|0
1661172900000|2022-08-22 12:55:00|292.32|289.72|293.33|290.73|293.33|290.73|292.01|289.41|0
1661173200000|2022-08-22 13:00:00|293.21|290.61|292.61|290.01|293.81|291.21|292.49|289.89|0
1661173500000|2022-08-22 13:05:00|292.49|289.89|292.13|289.53|292.85|290.25|292.01|289.41|0
1661173800000|2022-08-22 13:10:00|292.01|289.41|292.72|290.12|293.21|290.61|291.77|289.17|0
1661174100000|2022-08-22 13:15:00|292.6|290|292.36|289.76|292.84|290.24|292|289.4|0
1661174400000|2022-08-22 13:20:00|292.48|289.88|292.6|290|293.32|290.72|291.88|289.28|0
1661174700000|2022-08-22 13:25:00|292.66|290.06|293.56|290.96|293.56|290.96|292.24|289.64|0
1661175000000|2022-08-22 13:30:00|293.68|291.08|296.7|294.1|296.7|294.1|292.11|289.51|0
1661175300000|2022-08-22 13:35:00|296.94|294.34|296.57|293.97|298.03|295.43|295.84|293.24|0
1661175600000|2022-08-22 13:40:00|296.63|294.03|294.15|291.55|297.3|294.7|293.18|290.58|0
1661175900000|2022-08-22 13:45:00|294.51|291.91|298.64|296.04|298.64|296.04|294.15|291.55|0
1661176200000|2022-08-22 13:50:00|298.51|295.91|297.17|294.57|299.74|297.14|296.81|294.21|0
1661176500000|2022-08-22 13:55:00|297.29|294.69|296.81|294.21|297.36|294.76|295.96|293.36|0
1661176800000|2022-08-22 14:00:00|297.29|294.69|295.42|292.82|299.12|296.52|295.29|292.69|0
1661177100000|2022-08-22 14:05:00|295.29|292.69|296.51|293.91|298.35|295.75|294.93|292.33|0
1661177400000|2022-08-22 14:10:00|296.39|293.79|297.98|295.38|298.34|295.74|295.78|293.18|0
1661177700000|2022-08-22 14:15:00|298.1|295.5|298.83|296.23|299.57|296.97|297.36|294.76|0
1661178000000|2022-08-22 14:20:00|298.95|296.35|302.03|299.43|302.16|299.56|298.95|296.35|0
1661178300000|2022-08-22 14:25:00|302.16|299.56|301.54|298.94|302.41|299.81|299.69|297.09|0
1661178600000|2022-08-22 14:30:00|301.78|299.18|302.4|299.8|303.21|300.61|299.81|297.21|0
1661178900000|2022-08-22 14:35:00|302.28|299.68|300.55|297.95|302.52|299.92|300.42|297.82|0
1661179200000|2022-08-22 14:40:00|300.79|298.19|300.67|298.07|301.04|298.44|298.7|296.1|0
1661179500000|2022-08-22 14:45:00|300.54|297.94|299.68|297.08|300.67|298.07|298.82|296.22|0
1661179800000|2022-08-22 14:50:00|299.43|296.83|301.9|299.3|302.64|300.04|299.43|296.83|0
1661180100000|2022-08-22 14:55:00|301.77|299.17|304.13|301.53|304.13|301.53|301.28|298.68|0
1661180400000|2022-08-22 15:00:00|304.25|301.65|301.64|299.04|304.25|301.65|301.03|298.43|0
1661180700000|2022-08-22 15:05:00|301.52|298.92|300.84|298.24|302.02|299.42|299.09|296.49|0
1661181000000|2022-08-22 15:10:00|300.72|298.12|300.22|297.62|302.45|299.85|299.98|297.38|0
1661181300000|2022-08-22 15:15:00|300.35|297.75|299.94|297.34|300.95|298.35|298.87|296.27|0
1661181600000|2022-08-22 15:20:00|300.06|297.46|299.81|297.21|300.31|297.71|299.08|296.48|0
1661181900000|2022-08-22 15:25:00|299.94|297.34|300.92|298.32|301.05|298.45|299.69|297.09|0
1661182200000|2022-08-22 15:30:00|300.8|298.2|299.19|296.59|301.79|299.19|298.95|296.35|0
1661182500000|2022-08-22 15:35:00|298.95|296.35|299.31|296.71|299.81|297.21|297.96|295.36|0
1661182800000|2022-08-22 15:40:00|299.19|296.59|299.19|296.59|299.19|296.59|297.53|294.93|0
1661183100000|2022-08-22 15:45:00|299.06|296.46|299.31|296.71|300.42|297.82|298.2|295.6|0
1661183400000|2022-08-22 15:50:00|298.82|296.22|298.32|295.72|299.06|296.46|297.71|295.11|0
1661183700000|2022-08-22 15:55:00|298.39|295.79|298.57|295.97|299.06|296.46|297.34|294.74|0
1661184000000|2022-08-22 16:00:00|298.44|295.84|298.32|295.72|299.06|296.46|297.09|294.49|0
1661184300000|2022-08-22 16:05:00|298.44|295.84|300.41|297.81|300.41|297.81|297.83|295.23|0
1661184600000|2022-08-22 16:10:00|300.53|297.93|300.78|298.18|301.15|298.55|299.79|297.19|0
1661184900000|2022-08-22 16:15:00|300.9|298.3|299.79|297.19|300.9|298.3|299.42|296.82|0
1661185200000|2022-08-22 16:20:00|299.91|297.31|297.69|295.09|299.91|297.31|297.33|294.73|0
1661185500000|2022-08-22 16:25:00|297.57|294.97|300.15|297.55|300.4|297.8|297.2|294.6|0
1661185800000|2022-08-22 16:30:00|300.28|297.68|299.9|297.3|300.77|298.17|299.41|296.81|0
1661186100000|2022-08-22 16:35:00|300.03|297.43|298.42|295.82|300.15|297.55|298.06|295.46|0
1661186400000|2022-08-22 16:40:00|298.55|295.95|301.38|298.78|301.38|298.78|298.55|295.95|0
1661186700000|2022-08-22 16:45:00|301.26|298.66|300.64|298.04|302.37|299.77|300.02|297.42|0
1661187000000|2022-08-22 16:50:00|300.51|297.91|300.14|297.54|301.13|298.53|300.02|297.42|0
1661187300000|2022-08-22 16:55:00|300.02|297.42|300.02|297.42|301.13|298.53|299.89|297.29|0
1661187600000|2022-08-22 17:00:00|299.89|297.29|302.12|299.52|302.24|299.64|299.77|297.17|0
1661187900000|2022-08-22 17:05:00|302.24|299.64|302.36|299.76|302.73|300.13|301.87|299.27|0
1661188200000|2022-08-22 17:10:00|302.49|299.89|302.86|300.26|304.1|301.5|302.11|299.51|0
1661188500000|2022-08-22 17:15:00|302.98|300.38|303.35|300.75|303.97|301.37|302.61|300.01|0
1661188800000|2022-08-22 17:20:00|303.6|301|304.34|301.74|304.59|301.99|302.6|300|0
1661189100000|2022-08-22 17:25:00|304.28|301.68|304.96|302.36|305.4|302.8|303.72|301.12|0
1661189400000|2022-08-22 17:30:00|305.21|302.61|308.22|305.62|308.22|305.62|305.09|302.49|0
1661189700000|2022-08-22 17:35:00|308.47|305.87|308.33|305.73|308.85|306.25|306.45|303.85|0
1661190000000|2022-08-22 17:40:00|308.46|305.86|307.95|305.35|308.46|305.86|307.33|304.73|0
1661190300000|2022-08-22 17:45:00|308.08|305.48|308.2|305.6|308.33|305.73|307.45|304.85|0
1661190600000|2022-08-22 17:50:00|308.45|305.85|308.32|305.72|308.7|306.1|307.7|305.1|0
1661190900000|2022-08-22 17:55:00|308.58|305.98|310.46|307.86|310.46|307.86|308.45|305.85|0
1661191200000|2022-08-22 18:00:00|310.21|307.61|311.09|308.49|311.09|308.49|309.7|307.1|0
1661191500000|2022-08-22 18:05:00|311.21|308.61|311.21|308.61|311.34|308.74|309.83|307.23|0
1661191800000|2022-08-22 18:10:00|311.34|308.74|309.74|307.14|311.59|308.99|309.61|307.01|0
1661192100000|2022-08-22 18:15:00|309.61|307.01|309.48|306.88|310.49|307.89|308.98|306.38|0
1661192400000|2022-08-22 18:20:00|309.36|306.76|309.73|307.13|309.86|307.26|308.73|306.13|0
1661192700000|2022-08-22 18:25:00|309.86|307.26|310.11|307.51|310.23|307.63|309.1|306.5|0
1661193000000|2022-08-22 18:30:00|310.23|307.63|310.61|308.01|311.12|308.52|309.6|307|0
1661193300000|2022-08-22 18:35:00|310.74|308.14|311.11|308.51|311.37|308.77|310.23|307.63|0
1661193600000|2022-08-22 18:40:00|311.24|308.64|312.88|310.28|312.88|310.28|311.11|308.51|0
1661193900000|2022-08-22 18:45:00|312.75|310.15|312.75|310.15|313.01|310.41|311.99|309.39|0
1661194200000|2022-08-22 18:50:00|312.88|310.28|313.13|310.53|313.39|310.79|311.87|309.27|0
1661194500000|2022-08-22 18:55:00|313|310.4|312.37|309.77|313.89|311.29|312.11|309.51|0
1661194800000|2022-08-22 19:00:00|312.24|309.64|311.1|308.5|312.37|309.77|309.97|307.37|0
1661195100000|2022-08-22 19:05:00|311.35|308.75|310.09|307.49|311.73|309.13|309.96|307.36|0
1661195400000|2022-08-22 19:10:00|309.96|307.36|308.7|306.1|309.96|307.36|308.33|305.73|0
1661195700000|2022-08-22 19:15:00|308.58|305.98|310.59|307.99|310.59|307.99|307.7|305.1|0
1661196000000|2022-08-22 19:20:00|310.46|307.86|309.07|306.47|310.84|308.24|308.95|306.35|0
1661196300000|2022-08-22 19:25:00|308.95|306.35|310.96|308.36|311.22|308.62|308.32|305.72|0
1661196600000|2022-08-22 19:30:00|310.71|308.11|312.35|309.75|312.86|310.26|310.2|307.6|0
1661196900000|2022-08-22 19:35:00|312.48|309.88|310.07|307.47|312.48|309.88|309.45|306.85|0
1661197200000|2022-08-22 19:40:00|309.95|307.35|314.76|312.16|314.76|312.16|309.95|307.35|0
1661197500000|2022-08-22 19:45:00|314.63|312.03|311.75|309.15|314.76|312.16|311.63|309.03|0
1661197800000|2022-08-22 19:50:00|312.13|309.53|310.23|307.63|312.13|309.53|308.22|305.62|0
1661198100000|2022-08-22 19:55:00|309.86|307.26|308.72|306.12|311.5|308.9|308.72|306.12|0
1661198400000|2022-08-22 20:00:00|308.47|305.87|308.21|305.61|309.1|306.5|307.84|305.24|0
1661198700000|2022-08-22 20:05:00|307.84|305.24|308.64|306.04|309.52|306.92|307.84|305.24|0
1661199000000|2022-08-22 20:10:00|308.76|306.16|308.13|305.53|308.89|306.29|307.76|305.16|0
1661199300000|2022-08-22 20:15:00|308.11|305.31|308.48|305.68|308.99|306.19|308.11|305.31|0
1661199600000|2022-08-22 20:20:00|308.61|305.81|307.6|304.8|308.61|305.81|307.6|304.8|0
1661199900000|2022-08-22 20:25:00|307.73|304.93|307.6|304.8|307.85|305.05|307.35|304.55|0
1661200200000|2022-08-22 20:30:00|307.48|304.68|307.47|304.67|307.67|304.87|307.22|304.42|0
1661200500000|2022-08-22 20:35:00|307.35|304.55|307.72|304.92|307.72|304.92|307.22|304.42|0
1661200800000|2022-08-22 20:40:00|307.6|304.8|307.59|304.79|307.72|304.92|307.41|304.61|0
1661201100000|2022-08-22 20:45:00|307.47|304.67|307.28|304.48|307.72|304.92|307.28|304.48|0
1661201400000|2022-08-22 20:50:00|307.34|304.54|307.28|304.48|307.47|304.67|307.21|304.41|0
1661201700000|2022-08-22 20:55:00|307.34|304.54|307.4|304.6|307.59|304.79|307.09|304.29|0
1661202000000|2022-08-22 21:00:00|307.46|304.66|307.4|304.6|307.66|304.86|307.34|304.54|0
1661202300000|2022-08-22 21:05:00|307.42|304.62|307.74|304.94|307.74|304.94|307.31|304.51|0
1661202600000|2022-08-22 21:10:00|307.69|304.89|307.38|304.58|307.82|305.02|307.38|304.58|0
1661202900000|2022-08-22 21:15:00|307.36|304.56|307.3|304.5|307.39|304.59|307.3|304.5|0
1661203200000|2022-08-22 21:20:00|307.38|304.58|307.3|304.5|307.38|304.58|307.3|304.5|0
1661203500000|2022-08-22 21:25:00|307.37|304.57|307.39|304.59|307.39|304.59|307.37|304.57|0
1661203800000|2022-08-22 21:30:00|307.37|304.57|307.39|304.59|307.39|304.59|307.37|304.57|0
1661204100000|2022-08-22 21:35:00|307.37|304.57|307.18|304.38|307.37|304.57|307.18|304.38|0
1661204400000|2022-08-22 21:40:00|307.2|304.4|307.2|304.4|307.33|304.53|307.18|304.38|0
1661204700000|2022-08-22 21:45:00|307.18|304.38|307.32|304.52|307.32|304.52|307.18|304.38|0
1661205000000|2022-08-22 21:50:00|307.36|304.56|307.27|304.47|307.38|304.58|307.23|304.43|0
1661205300000|2022-08-22 21:55:00|307.42|304.62|307.23|304.43|307.42|304.62|307.14|304.34|0
1661205600000|2022-08-22 22:00:00|307.12|304.32|308.18|305.38|308.69|305.89|306.93|304.13|0
1661205900000|2022-08-22 22:05:00|308.31|305.51|307.05|304.25|308.31|305.51|307.05|304.25|0
1661206200000|2022-08-22 22:10:00|307.3|304.5|307.24|304.44|307.43|304.63|307.05|304.25|0
1661206500000|2022-08-22 22:15:00|307.18|304.38|307.8|305|307.93|305.13|307.18|304.38|0
1661206800000|2022-08-22 22:20:00|307.68|304.88|307.42|304.62|307.99|305.19|307.36|304.56|0
1661207100000|2022-08-22 22:25:00|307.3|304.5|307.29|304.49|307.3|304.5|306.92|304.12|0
1661207400000|2022-08-22 22:30:00|307.17|304.37|306.54|303.74|307.42|304.62|306.54|303.74|0
1661207700000|2022-08-22 22:35:00|306.48|303.68|306.16|303.36|306.54|303.74|306.04|303.24|0
1661208000000|2022-08-22 22:40:00|306.1|303.3|305.91|303.11|306.41|303.61|305.91|303.11|0
1661208300000|2022-08-22 22:45:00|306.16|303.36|305.79|302.99|306.29|303.49|305.66|302.86|0
1661208600000|2022-08-22 22:50:00|305.66|302.86|306.03|303.23|306.28|303.48|305.54|302.74|0
1661208900000|2022-08-22 22:55:00|306.16|303.36|306.16|303.36|306.16|303.36|305.91|303.11|0
1661209200000|2022-08-22 23:00:00|306.28|303.48|306.03|303.23|306.53|303.73|305.97|303.17|0
1661209500000|2022-08-22 23:05:00|306.09|303.29|306.03|303.23|306.22|303.42|305.78|302.98|0
1661209800000|2022-08-22 23:10:00|305.78|302.98|305.52|302.72|305.9|303.1|305.4|302.6|0
1661210100000|2022-08-22 23:15:00|305.46|302.66|305.52|302.72|305.65|302.85|305.27|302.47|0
1661210400000|2022-08-22 23:20:00|305.4|302.6|305.27|302.47|305.65|302.85|305.27|302.47|0
1661210700000|2022-08-22 23:25:00|305.4|302.6|306.14|303.34|306.39|303.59|305.39|302.59|0
1661211000000|2022-08-22 23:30:00|306.02|303.22|305.39|302.59|306.52|303.72|305.39|302.59|0
1661211300000|2022-08-22 23:35:00|305.46|302.66|305.39|302.59|305.52|302.72|305.14|302.34|0
1661211600000|2022-08-22 23:40:00|305.26|302.46|305.39|302.59|305.51|302.71|305.26|302.46|0
1661211900000|2022-08-22 23:45:00|305.51|302.71|305.01|302.21|305.64|302.84|304.95|302.15|0
1661212200000|2022-08-22 23:50:00|305.13|302.33|304.51|301.71|305.26|302.46|304.45|301.65|0
1661212500000|2022-08-22 23:55:00|304.38|301.58|304.38|301.58|304.76|301.96|304.14|301.34|0
1661212800000|2022-08-23 00:00:00|304.26|301.46|305.38|302.58|305.5|302.7|304.13|301.33|0
1661213100000|2022-08-23 00:05:00|305.5|302.7|305.31|302.51|305.5|302.7|304.69|301.89|0
1661213400000|2022-08-23 00:10:00|305.37|302.57|305.37|302.57|305.5|302.7|305.25|302.45|0
1661213700000|2022-08-23 00:15:00|305.25|302.45|304.5|301.7|306|303.2|304.25|301.45|0
1661214000000|2022-08-23 00:20:00|304.37|301.57|304.87|302.07|304.99|302.19|304.12|301.32|0
1661214300000|2022-08-23 00:25:00|304.74|301.94|304|301.2|305.12|302.32|303.87|301.07|0
1661214600000|2022-08-23 00:30:00|304.06|301.26|304.68|301.88|305.11|302.31|304|301.2|0
1661214900000|2022-08-23 00:35:00|304.74|301.94|305.24|302.44|305.24|302.44|304.43|301.63|0
1661215200000|2022-08-23 00:40:00|305.11|302.31|305.67|302.87|305.73|302.93|305.11|302.31|0
1661215500000|2022-08-23 00:45:00|305.61|302.81|305.36|302.56|305.73|302.93|305.23|302.43|0
1661215800000|2022-08-23 00:50:00|305.48|302.68|307.48|304.68|307.48|304.68|305.48|302.68|0
1661216100000|2022-08-23 00:55:00|307.35|304.55|308.23|305.43|308.61|305.81|307.1|304.3|0
1661216400000|2022-08-23 01:00:00|308.1|305.3|308.85|306.05|308.86|306.06|307.98|305.18|0
1661216700000|2022-08-23 01:05:00|308.73|305.93|306.97|304.17|308.73|305.93|306.85|304.05|0
1661217000000|2022-08-23 01:10:00|306.91|304.11|306.97|304.17|307.79|304.99|306.85|304.05|0
1661217300000|2022-08-23 01:15:00|306.84|304.04|306.72|303.92|307.34|304.54|306.72|303.92|0
1661217600000|2022-08-23 01:20:00|306.78|303.98|305.78|302.98|306.84|304.04|305.34|302.54|0
1661217900000|2022-08-23 01:25:00|305.84|303.04|305.84|303.04|306.21|303.41|305.59|302.79|0
1661218200000|2022-08-23 01:30:00|305.78|302.98|305.46|302.66|306.21|303.41|305.46|302.66|0
1661218500000|2022-08-23 01:35:00|305.58|302.78|307.21|304.41|307.96|305.16|305.58|302.78|0
1661218800000|2022-08-23 01:40:00|306.96|304.16|307.33|304.53|307.71|304.91|306.83|304.03|0
1661219100000|2022-08-23 01:45:00|307.4|304.6|306.83|304.03|307.96|305.16|306.33|303.53|0
1661219400000|2022-08-23 01:50:00|306.7|303.9|307.33|304.53|307.83|305.03|306.7|303.9|0
1661219700000|2022-08-23 01:55:00|307.45|304.65|308.08|305.28|308.33|305.53|307.2|304.4|0
1661220000000|2022-08-23 02:00:00|307.82|305.02|307.2|304.4|307.82|305.02|307.07|304.27|0
1661220300000|2022-08-23 02:05:00|307.32|304.52|307.07|304.27|307.32|304.52|306.32|303.52|0
1661220600000|2022-08-23 02:10:00|307.19|304.39|307.19|304.39|307.44|304.64|306.94|304.14|0
1661220900000|2022-08-23 02:15:00|307.32|304.52|307.44|304.64|307.44|304.64|306.69|303.89|0
1661221200000|2022-08-23 02:20:00|307.38|304.58|307.06|304.26|307.82|305.02|306.94|304.14|0
1661221500000|2022-08-23 02:25:00|306.94|304.14|307.31|304.51|307.44|304.64|306.94|304.14|0
1661221800000|2022-08-23 02:30:00|307.43|304.63|307.18|304.38|307.56|304.76|307.18|304.38|0
1661222100000|2022-08-23 02:35:00|307.06|304.26|306.37|303.57|307.06|304.26|305.93|303.13|0
1661222400000|2022-08-23 02:40:00|306.3|303.5|306.68|303.88|306.68|303.88|306.3|303.5|0
1661222700000|2022-08-23 02:45:00|306.55|303.75|305.18|302.38|306.55|303.75|304.8|302|0
1661223000000|2022-08-23 02:50:00|304.93|302.13|305.17|302.37|305.42|302.62|304.68|301.88|0
1661223300000|2022-08-23 02:55:00|305.11|302.31|305.17|302.37|305.55|302.75|304.92|302.12|0
1661223600000|2022-08-23 03:00:00|305.05|302.25|305.67|302.87|305.79|302.99|304.67|301.87|0
1661223900000|2022-08-23 03:05:00|305.61|302.81|306.04|303.24|306.04|303.24|305.42|302.62|0
1661224200000|2022-08-23 03:10:00|305.92|303.12|305.29|302.49|306.04|303.24|305.29|302.49|0
1661224500000|2022-08-23 03:15:00|305.16|302.36|305.91|303.11|305.91|303.11|305.16|302.36|0
1661224800000|2022-08-23 03:20:00|305.79|302.99|305.41|302.61|305.85|303.05|305.28|302.48|0
1661225100000|2022-08-23 03:25:00|305.28|302.48|305.91|303.11|305.91|303.11|305.28|302.48|0
1661225400000|2022-08-23 03:30:00|305.78|302.98|306.03|303.23|306.4|303.6|305.78|302.98|0
1661225700000|2022-08-23 03:35:00|306.09|303.29|306.28|303.48|306.4|303.6|305.9|303.1|0
1661226000000|2022-08-23 03:40:00|306.15|303.35|306.52|303.72|306.53|303.73|306.15|303.35|0
1661226300000|2022-08-23 03:45:00|306.65|303.85|306.96|304.16|307.09|304.29|306.4|303.6|0
1661226600000|2022-08-23 03:50:00|306.9|304.1|307.02|304.22|307.15|304.35|306.77|303.97|0
1661226900000|2022-08-23 03:55:00|307.09|304.29|307.02|304.22|307.14|304.34|306.83|304.03|0
1661227200000|2022-08-23 04:00:00|306.89|304.09|306.83|304.03|307.02|304.22|306.39|303.59|0
1661227500000|2022-08-23 04:05:00|306.77|303.97|307.51|304.71|307.51|304.71|306.76|303.96|0
1661227800000|2022-08-23 04:10:00|307.39|304.59|307.51|304.71|307.58|304.78|307.26|304.46|0
1661228100000|2022-08-23 04:15:00|307.39|304.59|307.89|305.09|307.89|305.09|307.26|304.46|0
1661228400000|2022-08-23 04:20:00|307.76|304.96|307.76|304.96|307.89|305.09|307.63|304.83|0
1661228700000|2022-08-23 04:25:00|307.63|304.83|307.7|304.9|307.7|304.9|307.51|304.71|0
1661229000000|2022-08-23 04:30:00|307.76|304.96|307.25|304.45|307.76|304.96|307.13|304.33|0
1661229300000|2022-08-23 04:35:00|307.38|304.58|307.75|304.95|307.75|304.95|307.38|304.58|0
1661229600000|2022-08-23 04:40:00|307.88|305.08|307.87|305.07|308.13|305.33|307.87|305.07|0
1661229900000|2022-08-23 04:45:00|308|305.2|308.25|305.45|308.25|305.45|308|305.2|0
1661230200000|2022-08-23 04:50:00|308.75|305.95|308.5|305.7|308.75|305.95|308.25|305.45|0
1661230500000|2022-08-23 04:55:00|308.56|305.76|309.38|306.58|309.63|306.83|308.5|305.7|0
1661230800000|2022-08-23 05:00:00|309.25|306.45|309.82|307.02|310|307.2|308.87|306.07|0
1661231100000|2022-08-23 05:05:00|309.75|306.95|311.9|309.1|312.02|309.22|309.62|306.82|0
1661231400000|2022-08-23 05:10:00|311.77|308.97|311.77|308.97|312.15|309.35|311.14|308.34|0
1661231700000|2022-08-23 05:15:00|312.02|309.22|312.4|309.6|313.03|310.23|312.02|309.22|0
1661232000000|2022-08-23 05:20:00|312.53|309.73|312.65|309.85|313.16|310.36|312.27|309.47|0
1661232300000|2022-08-23 05:25:00|312.52|309.72|313.03|310.23|313.41|310.61|312.52|309.72|0
1661232600000|2022-08-23 05:30:00|312.9|310.1|314.3|311.5|314.43|311.63|312.77|309.97|0
1661232900000|2022-08-23 05:35:00|314.17|311.37|313.79|310.99|314.55|311.75|313.41|310.61|0
1661233200000|2022-08-23 05:40:00|313.66|310.86|312.26|309.46|313.79|310.99|312.01|309.21|0
1661233500000|2022-08-23 05:45:00|312.39|309.59|312.89|310.09|313.02|310.22|312.39|309.59|0
1661233800000|2022-08-23 05:50:00|313.02|310.22|312.51|309.71|313.15|310.35|312.26|309.46|0
1661234100000|2022-08-23 05:55:00|312.64|309.84|312.83|310.03|312.83|310.03|311.87|309.07|0
1661234400000|2022-08-23 06:00:00|312.76|309.96|311.24|308.44|312.76|309.96|310.99|308.19|0
1661234700000|2022-08-23 06:05:00|311.36|308.56|314.03|311.23|314.03|311.23|310.98|308.18|0
1661235000000|2022-08-23 06:10:00|313.9|311.1|317.73|314.93|317.99|315.19|313.52|310.72|0
1661235300000|2022-08-23 06:15:00|317.86|315.06|317.6|314.8|317.86|315.06|316.9|314.1|0
1661235600000|2022-08-23 06:20:00|317.73|314.93|318.52|315.72|319.14|316.34|315.89|313.09|0
1661235900000|2022-08-23 06:25:00|318.65|315.85|318.9|316.1|319.03|316.23|317.36|314.56|0
1661236200000|2022-08-23 06:30:00|319.16|316.36|319.28|316.48|319.54|316.74|318|315.2|0
1661236500000|2022-08-23 06:35:00|319.16|316.36|321.6|318.8|321.73|318.93|319.03|316.23|0
1661236800000|2022-08-23 06:40:00|321.48|318.68|318.89|316.09|321.48|318.68|318.89|316.09|0
1661237100000|2022-08-23 06:45:00|319.02|316.22|319.15|316.35|320.18|317.38|318.89|316.09|0
1661237400000|2022-08-23 06:50:00|319.02|316.22|318.12|315.32|319.02|316.22|317.86|315.06|0
1661237700000|2022-08-23 06:55:00|317.86|315.06|318.24|315.44|318.25|315.45|317.48|314.68|0
1661238000000|2022-08-23 07:00:00|317.86|315.06|315.3|312.5|318.31|315.51|315.04|312.24|0
1661238300000|2022-08-23 07:05:00|315.2|312.6|312.4|309.8|315.2|312.6|312.4|309.8|0
1661238600000|2022-08-23 07:10:00|312.02|309.42|313.41|310.81|313.67|311.07|311.64|309.04|0
1661238900000|2022-08-23 07:15:00|314.43|311.83|312.01|309.41|314.43|311.83|310.12|307.52|0
1661239200000|2022-08-23 07:20:00|312.08|309.48|308.86|306.26|312.08|309.48|308.73|306.13|0
1661239500000|2022-08-23 07:25:00|308.98|306.38|309.22|306.62|311.61|309.01|307.53|304.93|0
1661239800000|2022-08-23 07:30:00|307.96|305.36|310.67|308.07|310.99|308.39|307.84|305.24|0
1661240100000|2022-08-23 07:35:00|310.61|308.01|309.6|307|311.37|308.77|309.09|306.49|0
1661240400000|2022-08-23 07:40:00|309.28|306.68|306.45|303.85|309.28|306.68|306.33|303.73|0
1661240700000|2022-08-23 07:45:00|306.58|303.98|305.95|303.35|306.83|304.23|304.95|302.35|0
1661241000000|2022-08-23 07:50:00|305.82|303.22|305.7|303.1|306.95|304.35|305.57|302.97|0
1661241300000|2022-08-23 07:55:00|305.89|303.29|305.82|303.22|305.95|303.35|304.82|302.22|0
1661241600000|2022-08-23 08:00:00|305.57|302.97|303.7|301.1|305.69|303.09|303.57|300.97|0
1661241900000|2022-08-23 08:05:00|303.82|301.22|303.57|300.97|304.57|301.97|302.58|299.98|0
1661242200000|2022-08-23 08:10:00|303.45|300.85|302.73|300.13|304.49|301.89|301.59|298.99|0
1661242500000|2022-08-23 08:15:00|302.6|300|301.86|299.26|302.85|300.25|301.61|299.01|0
1661242800000|2022-08-23 08:20:00|301.98|299.38|302.72|300.12|303.41|300.81|301.61|299.01|0
1661243100000|2022-08-23 08:25:00|302.66|300.06|304.09|301.49|304.09|301.49|302.6|300|0
1661243400000|2022-08-23 08:30:00|304.21|301.61|302.97|300.37|304.71|302.11|302.84|300.24|0
1661243700000|2022-08-23 08:35:00|302.72|300.12|302.72|300.12|303.59|300.99|302.72|300.12|0
1661244000000|2022-08-23 08:40:00|302.53|299.93|303.34|300.74|303.34|300.74|302.22|299.62|0
1661244300000|2022-08-23 08:45:00|303.21|300.61|304.21|301.61|304.21|301.61|302.84|300.24|0
1661244600000|2022-08-23 08:50:00|304.33|301.73|304.33|301.73|304.58|301.98|303.96|301.36|0
1661244900000|2022-08-23 08:55:00|304.45|301.85|304.61|302.01|305.33|302.73|304.2|301.6|0
1661245200000|2022-08-23 09:00:00|304.73|302.13|304.86|302.26|305.23|302.63|304.3|301.7|0
1661245500000|2022-08-23 09:05:00|304.98|302.38|303.36|300.76|305.11|302.51|302.98|300.38|0
1661245800000|2022-08-23 09:10:00|303.48|300.88|304.6|302|304.6|302|303.35|300.75|0
1661246100000|2022-08-23 09:15:00|304.48|301.88|304.85|302.25|305.1|302.5|303.85|301.25|0
1661246400000|2022-08-23 09:20:00|304.97|302.37|305.35|302.75|305.35|302.75|304.66|302.06|0
1661246700000|2022-08-23 09:25:00|305.47|302.87|305.85|303.25|305.97|303.37|305.35|302.75|0
1661247000000|2022-08-23 09:30:00|305.97|303.37|305.84|303.24|305.97|303.37|305.34|302.74|0
1661247300000|2022-08-23 09:35:00|305.78|303.18|306.41|303.81|306.6|304|305.47|302.87|0
1661247600000|2022-08-23 09:40:00|306.47|303.87|305.71|303.11|306.47|303.87|305.71|303.11|0
1661247900000|2022-08-23 09:45:00|305.78|303.18|303.46|300.86|305.78|303.18|303.21|300.61|0
1661248200000|2022-08-23 09:50:00|303.4|300.8|303.09|300.49|303.71|301.11|302.84|300.24|0
1661248500000|2022-08-23 09:55:00|302.96|300.36|302.46|299.86|303.21|300.61|302.21|299.61|0
1661248800000|2022-08-23 10:00:00|302.58|299.98|303.45|300.85|303.45|300.85|302.46|299.86|0
1661249100000|2022-08-23 10:05:00|303.33|300.73|304.58|301.98|304.83|302.23|303.21|300.61|0
1661249400000|2022-08-23 10:10:00|304.45|301.85|304.7|302.1|305.33|302.73|304.45|301.85|0
1661249700000|2022-08-23 10:15:00|304.57|301.97|306.07|303.47|306.07|303.47|304.57|301.97|0
1661250000000|2022-08-23 10:20:00|306.2|303.6|307.99|305.39|308.12|305.52|306.2|303.6|0
1661250300000|2022-08-23 10:25:00|308.12|305.52|308.37|305.77|308.5|305.9|307.49|304.89|0
1661250600000|2022-08-23 10:30:00|308.24|305.64|308.12|305.52|308.24|305.64|306.86|304.26|0
1661250900000|2022-08-23 10:35:00|308.24|305.64|307.36|304.76|308.24|305.64|307.36|304.76|0
1661251200000|2022-08-23 10:40:00|307.23|304.63|304.23|301.63|307.23|304.63|304.23|301.63|0
1661251500000|2022-08-23 10:45:00|304.29|301.69|305.47|302.87|305.47|302.87|303.98|301.38|0
1661251800000|2022-08-23 10:50:00|305.6|303|305.6|303|306.35|303.75|305.35|302.75|0
1661252100000|2022-08-23 10:55:00|305.72|303.12|306.97|304.37|306.97|304.37|305.22|302.62|0
1661252400000|2022-08-23 11:00:00|307.1|304.5|307.47|304.87|307.6|305|305.78|303.18|0
1661252700000|2022-08-23 11:05:00|307.6|305|308.35|305.75|308.8|306.2|307.47|304.87|0
1661253000000|2022-08-23 11:10:00|308.48|305.88|307.85|305.25|309.11|306.51|307.85|305.25|0
1661253300000|2022-08-23 11:15:00|307.97|305.37|307.59|304.99|308.35|305.75|307.47|304.87|0
1661253600000|2022-08-23 11:20:00|307.47|304.87|307.34|304.74|307.59|304.99|306.84|304.24|0
1661253900000|2022-08-23 11:25:00|307.46|304.86|308.09|305.49|308.72|306.12|307.21|304.61|0
1661254200000|2022-08-23 11:30:00|307.96|305.36|308.09|305.49|308.09|305.49|306.96|304.36|0
1661254500000|2022-08-23 11:35:00|308.21|305.61|307.27|304.67|308.47|305.87|307.08|304.48|0
1661254800000|2022-08-23 11:40:00|307.33|304.73|307.58|304.98|307.77|305.17|307.21|304.61|0
1661255100000|2022-08-23 11:45:00|307.46|304.86|306.45|303.85|308.46|305.86|306.32|303.72|0
1661255400000|2022-08-23 11:50:00|306.51|303.91|305.44|302.84|307.08|304.48|304.57|301.97|0
1661255700000|2022-08-23 11:55:00|305.57|302.97|305.19|302.59|306.32|303.72|305.07|302.47|0
1661256000000|2022-08-23 12:00:00|305.07|302.47|305.19|302.59|306.07|303.47|304.94|302.34|0
1661256300000|2022-08-23 12:05:00|305.06|302.46|305.75|303.15|306.06|303.46|304.81|302.21|0
1661256600000|2022-08-23 12:10:00|305.81|303.21|306.44|303.84|306.81|304.21|305.69|303.09|0
1661256900000|2022-08-23 12:15:00|306.38|303.78|306.94|304.34|307.44|304.84|306.31|303.71|0
1661257200000|2022-08-23 12:20:00|306.81|304.21|307.69|305.09|308.44|305.84|306.56|303.96|0
1661257500000|2022-08-23 12:25:00|307.56|304.96|306.56|303.96|307.94|305.34|306.56|303.96|0
1661257800000|2022-08-23 12:30:00|306.3|303.7|307.56|304.96|308.69|306.09|306.05|303.45|0
1661258100000|2022-08-23 12:35:00|307.62|305.02|310.58|307.98|310.71|308.11|307.56|304.96|0
1661258400000|2022-08-23 12:40:00|310.46|307.86|309.44|306.84|310.58|307.98|308.69|306.09|0
1661258700000|2022-08-23 12:45:00|309.51|306.91|310.33|307.73|310.45|307.85|308.69|306.09|0
1661259000000|2022-08-23 12:50:00|310.45|307.85|309.82|307.22|311.21|308.61|309.57|306.97|0
1661259300000|2022-08-23 12:55:00|309.69|307.09|310.45|307.85|310.96|308.36|309.44|306.84|0
1661259600000|2022-08-23 13:00:00|310.39|307.79|312.86|310.26|312.98|310.38|310.32|307.72|0
1661259900000|2022-08-23 13:05:00|312.73|310.13|311.71|309.11|312.98|310.38|311.2|308.6|0
1661260200000|2022-08-23 13:10:00|311.58|308.98|311.58|308.98|312.72|310.12|311.58|308.98|0
1661260500000|2022-08-23 13:15:00|311.71|309.11|311.71|309.11|312.09|309.49|311.58|308.98|0
1661260800000|2022-08-23 13:20:00|311.7|309.1|310.18|307.58|312.09|309.49|309.93|307.33|0
1661261100000|2022-08-23 13:25:00|310.06|307.46|311.32|308.72|311.57|308.97|309.55|306.95|0
1661261400000|2022-08-23 13:30:00|311.19|308.59|307.44|304.84|311.7|309.1|306.56|303.96|0
1661261700000|2022-08-23 13:35:00|307.32|304.72|309.33|306.73|309.33|306.73|305.43|302.83|0
1661262000000|2022-08-23 13:40:00|309.46|306.86|313.01|310.41|313.14|310.54|307.57|304.97|0
1661262300000|2022-08-23 13:45:00|310.98|308.38|306.81|304.21|312.38|309.78|305.93|303.33|0
1661262600000|2022-08-23 13:50:00|306.3|303.7|304.22|301.62|306.81|304.21|302.55|299.95|0
1661262900000|2022-08-23 13:55:00|304.1|301.5|305.47|302.87|306.35|303.75|302.97|300.37|0
1661263200000|2022-08-23 14:00:00|305.54|302.94|307.48|304.88|307.86|305.26|303.22|300.62|0
1661263500000|2022-08-23 14:05:00|307.1|304.5|300.24|297.64|307.1|304.5|300.24|297.64|0
1661263800000|2022-08-23 14:10:00|300.36|297.76|299|296.4|300.61|298.01|297.89|295.29|0
1661264100000|2022-08-23 14:15:00|299.24|296.64|300.35|297.75|301.6|299|298.38|295.78|0
1661264400000|2022-08-23 14:20:00|300.42|297.82|300.97|298.37|301.1|298.5|298.75|296.15|0
1661264700000|2022-08-23 14:25:00|301.1|298.5|304.83|302.23|304.83|302.23|300.85|298.25|0
1661265000000|2022-08-23 14:30:00|304.71|302.11|301.34|298.74|305.21|302.61|300.6|298|0
1661265300000|2022-08-23 14:35:00|301.09|298.49|306.08|303.48|306.08|303.48|300.6|298|0
1661265600000|2022-08-23 14:40:00|306.21|303.61|304.61|302.01|307.46|304.86|304.58|301.98|0
1661265900000|2022-08-23 14:45:00|304.49|301.89|304.11|301.51|306.37|303.77|303.48|300.88|0
1661266200000|2022-08-23 14:50:00|303.98|301.38|307.5|304.9|308|305.4|302.73|300.13|0
1661266500000|2022-08-23 14:55:00|308|305.4|310.03|307.43|310.41|307.81|307.62|305.02|0
1661266800000|2022-08-23 15:00:00|309.9|307.3|312.06|309.46|314.23|311.63|309.26|306.66|0
1661267100000|2022-08-23 15:05:00|312.31|309.71|312.5|309.9|313.33|310.73|310.75|308.15|0
1661267400000|2022-08-23 15:10:00|312.63|310.03|310.21|307.61|312.88|310.28|309.96|307.36|0
1661267700000|2022-08-23 15:15:00|310.34|307.74|308.44|305.84|310.34|307.74|307.56|304.96|0
1661268000000|2022-08-23 15:20:00|308.57|305.97|308.82|306.22|309.58|306.98|307.56|304.96|0
1661268300000|2022-08-23 15:25:00|308.31|305.71|311.09|308.49|311.22|308.62|308.31|305.71|0
1661268600000|2022-08-23 15:30:00|310.97|308.37|310.2|307.6|311.09|308.49|309.07|306.47|0
1661268900000|2022-08-23 15:35:00|309.82|307.22|308.18|305.58|309.82|307.22|307.42|304.82|0
1661269200000|2022-08-23 15:40:00|308.05|305.45|310.2|307.6|311.47|308.87|307.8|305.2|0
1661269500000|2022-08-23 15:45:00|310.07|307.47|309.06|306.46|310.2|307.6|308.18|305.58|0
1661269800000|2022-08-23 15:50:00|308.93|306.33|309.44|306.84|310.32|307.72|307.8|305.2|0
1661270100000|2022-08-23 15:55:00|309.56|306.96|310.45|307.85|311.84|309.24|309.56|306.96|0
1661270400000|2022-08-23 16:00:00|310.32|307.72|312.22|309.62|313.24|310.64|310.13|307.53|0
1661270700000|2022-08-23 16:05:00|312.35|309.75|310.44|307.84|313.37|310.77|310.44|307.84|0
1661271000000|2022-08-23 16:10:00|310.31|307.71|311.71|309.11|311.97|309.37|310.31|307.71|0
1661271300000|2022-08-23 16:15:00|311.45|308.85|314.26|311.66|314.77|312.17|311.2|308.6|0
1661271600000|2022-08-23 16:20:00|314.13|311.53|315.79|313.19|316.43|313.83|314|311.4|0
1661271900000|2022-08-23 16:25:00|315.92|313.32|316.05|313.45|316.43|313.83|313.36|310.76|0
1661272200000|2022-08-23 16:30:00|316.3|313.7|313.61|311.01|316.3|313.7|313.61|311.01|0
1661272500000|2022-08-23 16:35:00|313.74|311.14|310.68|308.08|313.87|311.27|310.43|307.83|0
1661272800000|2022-08-23 16:40:00|310.81|308.21|310.36|307.76|311.44|308.84|309.79|307.19|0
1661273100000|2022-08-23 16:45:00|310.43|307.83|311.57|308.97|311.57|308.97|309.92|307.32|0
1661273400000|2022-08-23 16:50:00|311.69|309.09|310.42|307.82|311.89|309.29|309.92|307.32|0
1661273700000|2022-08-23 16:55:00|310.67|308.07|309.79|307.19|311.06|308.46|309.03|306.43|0
1661274000000|2022-08-23 17:00:00|309.53|306.93|309.4|306.8|310.04|307.44|308.77|306.17|0
1661274300000|2022-08-23 17:05:00|309.47|306.87|311.3|308.7|311.94|309.34|309.47|306.87|0
1661274600000|2022-08-23 17:10:00|311.43|308.83|310.41|307.81|312.83|310.23|310.41|307.81|0
1661274900000|2022-08-23 17:15:00|310.29|307.69|311.17|308.57|311.43|308.83|308.89|306.29|0
1661275200000|2022-08-23 17:20:00|311.3|308.7|312.19|309.59|312.31|309.71|310.03|307.43|0
1661275500000|2022-08-23 17:25:00|312.44|309.84|308.51|305.91|312.44|309.84|307.75|305.15|0
1661275800000|2022-08-23 17:30:00|308.38|305.78|307.24|304.64|308.38|305.78|307.12|304.52|0
1661276100000|2022-08-23 17:35:00|307.5|304.9|310.15|307.55|310.4|307.8|307.5|304.9|0
1661276400000|2022-08-23 17:40:00|310.02|307.42|310.65|308.05|311.03|308.43|309.13|306.53|0
1661276700000|2022-08-23 17:45:00|310.78|308.18|311.54|308.94|312.17|309.57|310.4|307.8|0
1661277000000|2022-08-23 17:50:00|311.79|309.19|313.45|310.85|314.73|312.13|311.79|309.19|0
1661277300000|2022-08-23 17:55:00|313.19|310.59|312.81|310.21|313.96|311.36|312.04|309.44|0
1661277600000|2022-08-23 18:00:00|312.93|310.33|313.44|310.84|314.21|311.61|312.93|310.33|0
1661277900000|2022-08-23 18:05:00|313.31|310.71|312.04|309.44|313.7|311.1|311.53|308.93|0
1661278200000|2022-08-23 18:10:00|312.17|309.57|312.42|309.82|313.44|310.84|311.91|309.31|0
1661278500000|2022-08-23 18:15:00|312.29|309.69|310.89|308.29|312.67|310.07|310.64|308.04|0
1661278800000|2022-08-23 18:20:00|310.76|308.16|308.99|306.39|311.02|308.42|308.99|306.39|0
1661279100000|2022-08-23 18:25:00|309.11|306.51|309.49|306.89|310.25|307.65|309.11|306.51|0
1661279400000|2022-08-23 18:30:00|309.36|306.76|311.14|308.54|311.39|308.79|308.99|306.39|0
1661279700000|2022-08-23 18:35:00|311.26|308.66|309.99|307.39|311.39|308.79|309.87|307.27|0
1661280000000|2022-08-23 18:40:00|310.19|307.59|309.86|307.26|311.13|308.53|308.73|306.13|0
1661280300000|2022-08-23 18:45:00|309.99|307.39|309.51|306.91|311.77|309.17|309.25|306.65|0
1661280600000|2022-08-23 18:50:00|309.63|307.03|310.65|308.05|310.91|308.31|309.51|306.91|0
1661280900000|2022-08-23 18:55:00|310.52|307.92|308.99|306.39|310.78|308.18|308.61|306.01|0
1661281200000|2022-08-23 19:00:00|309.12|306.52|307.34|304.74|309.25|306.65|306.84|304.24|0
1661281500000|2022-08-23 19:05:00|307.22|304.62|306.83|304.23|308.23|305.63|306.83|304.23|0
1661281800000|2022-08-23 19:10:00|306.96|304.36|308.22|305.62|308.48|305.88|306.33|303.73|0
1661282100000|2022-08-23 19:15:00|308.35|305.75|305.82|303.22|308.35|305.75|305.69|303.09|0
1661282400000|2022-08-23 19:20:00|305.69|303.09|307.84|305.24|307.97|305.37|305.69|303.09|0
1661282700000|2022-08-23 19:25:00|307.97|305.37|307.84|305.24|308.47|305.87|307.33|304.73|0
1661283000000|2022-08-23 19:30:00|307.71|305.11|308.22|305.62|309.23|306.63|307.2|304.6|0
1661283300000|2022-08-23 19:35:00|308.47|305.87|309.61|307.01|309.99|307.39|308.22|305.62|0
1661283600000|2022-08-23 19:40:00|309.74|307.14|308.08|305.48|309.74|307.14|307.07|304.47|0
1661283900000|2022-08-23 19:45:00|308.59|305.99|309.73|307.13|310.88|308.28|308.59|305.99|0
1661284200000|2022-08-23 19:50:00|309.86|307.26|310.37|307.77|312.41|309.81|309.73|307.13|0
1661284500000|2022-08-23 19:55:00|310.49|307.89|312.28|309.68|312.28|309.68|309.09|306.49|0
1661284800000|2022-08-23 20:00:00|311|308.4|312.79|310.19|313.05|310.45|310.36|307.76|0
1661285100000|2022-08-23 20:05:00|312.92|310.32|312.92|310.32|313.17|310.57|312.41|309.81|0
1661285400000|2022-08-23 20:10:00|312.79|310.19|312.4|309.8|313.05|310.45|312.27|309.67|0
1661285700000|2022-08-23 20:15:00|312.5|309.7|312.5|309.7|312.63|309.83|312.5|309.7|0
1661286000000|2022-08-23 20:20:00|312.37|309.57|312.24|309.44|312.37|309.57|311.99|309.19|0
1661286300000|2022-08-23 20:25:00|312.37|309.57|312.11|309.31|312.75|309.95|312.11|309.31|0
1661286600000|2022-08-23 20:30:00|312.18|309.38|312.75|309.95|312.75|309.95|312.18|309.38|0
1661286900000|2022-08-23 20:35:00|312.88|310.08|312.75|309.95|312.88|310.08|312.62|309.82|0
1661287200000|2022-08-23 20:40:00|312.62|309.82|313|310.2|313|310.2|312.62|309.82|0
1661287500000|2022-08-23 20:45:00|312.87|310.07|313.13|310.33|313.26|310.46|312.74|309.94|0
1661287800000|2022-08-23 20:50:00|313|310.2|312.74|309.94|313.25|310.45|312.74|309.94|0
1661288100000|2022-08-23 20:55:00|312.61|309.81|313.06|310.26|313.32|310.52|312.61|309.81|0
1661288400000|2022-08-23 21:00:00|312.99|310.19|312.91|310.11|313.05|310.25|312.91|310.11|0
1661288700000|2022-08-23 21:05:00|312.93|310.13|313.08|310.28|313.08|310.28|312.89|310.09|0
1661289000000|2022-08-23 21:10:00|313.02|310.22|313.05|310.25|313.21|310.41|313|310.2|0
1661289300000|2022-08-23 21:15:00|313.11|310.31|313.05|310.25|313.34|310.54|313.05|310.25|0
1661289600000|2022-08-23 21:20:00|313.02|310.22|312.99|310.19|313.02|310.22|312.99|310.19|0
1661289900000|2022-08-23 21:25:00|312.94|310.14|312.99|310.19|313.09|310.29|312.92|310.12|0
1661290200000|2022-08-23 21:30:00|313.01|310.21|313.09|310.29|313.12|310.32|313.01|310.21|0
1661290500000|2022-08-23 21:35:00|313.1|310.3|313.12|310.32|313.25|310.45|313.06|310.26|0
1661290800000|2022-08-23 21:40:00|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1661291100000|2022-08-23 21:45:00|313.04|310.24|313.12|310.32|313.12|310.32|312.95|310.15|0
1661291400000|2022-08-23 21:50:00|313.25|310.45|313.25|310.45|313.25|310.45|313.25|310.45|0
1661291700000|2022-08-23 21:55:00|313.11|310.31|313.05|310.25|313.11|310.31|312.96|310.16|0
1661292000000|2022-08-23 22:00:00|313.68|310.88|312.26|309.46|313.68|310.88|311.94|309.14|0
1661292300000|2022-08-23 22:05:00|312.2|309.4|311.55|308.75|312.2|309.4|311.55|308.75|0
1661292600000|2022-08-23 22:10:00|311.49|308.69|311.81|309.01|311.81|309.01|311.3|308.5|0
1661292900000|2022-08-23 22:15:00|311.68|308.88|311.42|308.62|311.68|308.88|311.29|308.49|0
1661293200000|2022-08-23 22:20:00|311.55|308.75|311.55|308.75|311.68|308.88|311.29|308.49|0
1661293500000|2022-08-23 22:25:00|311.68|308.88|311.8|309|311.93|309.13|311.55|308.75|0
1661293800000|2022-08-23 22:30:00|311.55|308.75|312.44|309.64|312.44|309.64|311.42|308.62|0
1661294100000|2022-08-23 22:35:00|312.31|309.51|312.12|309.32|312.44|309.64|311.93|309.13|0
1661294400000|2022-08-23 22:40:00|312.05|309.25|311.54|308.74|312.05|309.25|311.54|308.74|0
1661294700000|2022-08-23 22:45:00|311.61|308.81|311.41|308.61|311.61|308.81|311.15|308.35|0
1661295000000|2022-08-23 22:50:00|311.35|308.55|311.41|308.61|311.54|308.74|311.28|308.48|0
1661295300000|2022-08-23 22:55:00|311.47|308.67|311.53|308.73|311.66|308.86|311.47|308.67|0
1661295600000|2022-08-23 23:00:00|311.4|308.6|311.27|308.47|311.53|308.73|310.89|308.09|0
1661295900000|2022-08-23 23:05:00|311.21|308.41|310.76|307.96|311.21|308.41|310.63|307.83|0
1661296200000|2022-08-23 23:10:00|310.89|308.09|311.01|308.21|311.27|308.47|310.89|308.09|0
1661296500000|2022-08-23 23:15:00|310.95|308.15|310.76|307.96|311.01|308.21|310.63|307.83|0
1661296800000|2022-08-23 23:20:00|310.82|308.02|310.63|307.83|310.88|308.08|310.5|307.7|0
1661297100000|2022-08-23 23:25:00|310.75|307.95|311.26|308.46|311.26|308.46|310.63|307.83|0
1661297400000|2022-08-23 23:30:00|311.33|308.53|312.03|309.23|312.41|309.61|311.33|308.53|0
1661297700000|2022-08-23 23:35:00|312.28|309.48|311.84|309.04|312.28|309.48|311.71|308.91|0
1661298000000|2022-08-23 23:40:00|311.77|308.97|312.02|309.22|312.41|309.61|311.77|308.97|0
1661298300000|2022-08-23 23:45:00|312.09|309.29|312.02|309.22|312.53|309.73|312.02|309.22|0
1661298600000|2022-08-23 23:50:00|311.89|309.09|313.04|310.24|313.17|310.37|311.89|309.09|0
1661298900000|2022-08-23 23:55:00|313.17|310.37|312.53|309.73|313.17|310.37|312.53|309.73|0
1661299200000|2022-08-24 00:00:00|312.4|309.6|312.14|309.34|313.3|310.5|311.25|308.45|0
1661299500000|2022-08-24 00:05:00|312.08|309.28|312.08|309.28|312.59|309.79|311.63|308.83|0
1661299800000|2022-08-24 00:10:00|312.14|309.34|312.2|309.4|313.29|310.49|312.01|309.21|0
1661300100000|2022-08-24 00:15:00|312.27|309.47|312.26|309.46|312.9|310.1|311.62|308.82|0
1661300400000|2022-08-24 00:20:00|312.33|309.53|313.16|310.36|313.16|310.36|312.13|309.33|0
1661300700000|2022-08-24 00:25:00|313.03|310.23|312.77|309.97|313.16|310.36|312.64|309.84|0
1661301000000|2022-08-24 00:30:00|312.84|310.04|312.96|310.16|313.02|310.22|312|309.2|0
1661301300000|2022-08-24 00:35:00|313.02|310.22|314.05|311.25|314.05|311.25|312.9|310.1|0
1661301600000|2022-08-24 00:40:00|313.99|311.19|314.43|311.63|314.43|311.63|313.53|310.73|0
1661301900000|2022-08-24 00:45:00|314.3|311.5|313.27|310.47|314.3|311.5|313.15|310.35|0
1661302200000|2022-08-24 00:50:00|313.21|310.41|313.14|310.34|313.53|310.73|313.14|310.34|0
1661302500000|2022-08-24 00:55:00|313.21|310.41|313.66|310.86|313.66|310.86|312.76|309.96|0
1661302800000|2022-08-24 01:00:00|313.78|310.98|314.04|311.24|314.17|311.37|313.53|310.73|0
1661303100000|2022-08-24 01:05:00|313.91|311.11|314.04|311.24|314.42|311.62|313.72|310.92|0
1661303400000|2022-08-24 01:10:00|314.16|311.36|314.16|311.36|314.42|311.62|313.78|310.98|0
1661303700000|2022-08-24 01:15:00|313.91|311.11|313.77|310.97|313.91|311.11|313.33|310.53|0
1661304000000|2022-08-24 01:20:00|313.9|311.1|313.9|311.1|314.16|311.36|313.64|310.84|0
1661304300000|2022-08-24 01:25:00|313.77|310.97|314.41|311.61|314.41|311.61|313.52|310.72|0
1661304600000|2022-08-24 01:30:00|314.28|311.48|314.28|311.48|314.41|311.61|314.15|311.35|0
1661304900000|2022-08-24 01:35:00|314.41|311.61|313.77|310.97|314.41|311.61|313.77|310.97|0
1661305200000|2022-08-24 01:40:00|313.89|311.09|315.82|313.02|316.34|313.54|313.89|311.09|0
1661305500000|2022-08-24 01:45:00|315.95|313.15|317.37|314.57|317.63|314.83|315.69|312.89|0
1661305800000|2022-08-24 01:50:00|317.31|314.51|317.63|314.83|319.19|316.39|317.24|314.44|0
1661306100000|2022-08-24 01:55:00|317.76|314.96|317.5|314.7|318.67|315.87|317.24|314.44|0
1661306400000|2022-08-24 02:00:00|317.37|314.57|316.85|314.05|317.63|314.83|316.72|313.92|0
1661306700000|2022-08-24 02:05:00|316.79|313.99|317.62|314.82|317.62|314.82|316.72|313.92|0
1661307000000|2022-08-24 02:10:00|317.49|314.69|317.75|314.95|318.53|315.73|317.49|314.69|0
1661307300000|2022-08-24 02:15:00|317.62|314.82|317.23|314.43|317.82|315.02|317.1|314.3|0
1661307600000|2022-08-24 02:20:00|317.1|314.3|317.1|314.3|317.75|314.95|316.71|313.91|0
1661307900000|2022-08-24 02:25:00|317.16|314.36|317.22|314.42|317.23|314.43|316.84|314.04|0
1661308200000|2022-08-24 02:30:00|317.35|314.55|317.61|314.81|318.26|315.46|317.35|314.55|0
1661308500000|2022-08-24 02:35:00|317.74|314.94|318.65|315.85|318.91|316.11|317.74|314.94|0
1661308800000|2022-08-24 02:40:00|318.52|315.72|319.81|317.01|319.81|317.01|318.26|315.46|0
1661309100000|2022-08-24 02:45:00|319.68|316.88|319.68|316.88|320.07|317.27|318.9|316.1|0
1661309400000|2022-08-24 02:50:00|319.55|316.75|319.42|316.62|319.81|317.01|319.29|316.49|0
1661309700000|2022-08-24 02:55:00|319.55|316.75|319.16|316.36|319.94|317.14|319.03|316.23|0
1661310000000|2022-08-24 03:00:00|319.03|316.23|319.41|316.61|319.55|316.75|318.9|316.1|0
1661310300000|2022-08-24 03:05:00|319.35|316.55|319.09|316.29|319.41|316.61|318.5|315.7|0
1661310600000|2022-08-24 03:10:00|319.02|316.22|318.76|315.96|319.15|316.35|318.63|315.83|0
1661310900000|2022-08-24 03:15:00|318.89|316.09|318.89|316.09|319.02|316.22|318.63|315.83|0
1661311200000|2022-08-24 03:20:00|318.83|316.03|319.15|316.35|319.54|316.74|318.63|315.83|0
1661311500000|2022-08-24 03:25:00|319.28|316.48|319.27|316.47|319.66|316.86|319.15|316.35|0
1661311800000|2022-08-24 03:30:00|319.4|316.6|318.75|315.95|319.4|316.6|318.49|315.69|0
1661312100000|2022-08-24 03:35:00|318.69|315.89|318.75|315.95|319.01|316.21|318.62|315.82|0
1661312400000|2022-08-24 03:40:00|318.62|315.82|318.88|316.08|318.88|316.08|318.49|315.69|0
1661312700000|2022-08-24 03:45:00|318.75|315.95|319|316.2|319.14|316.34|318.62|315.82|0
1661313000000|2022-08-24 03:50:00|319.07|316.27|318.61|315.81|319.26|316.46|318.48|315.68|0
1661313300000|2022-08-24 03:55:00|318.74|315.94|319|316.2|319|316.2|318.74|315.94|0
1661313600000|2022-08-24 04:00:00|319.13|316.33|319.39|316.59|319.52|316.72|319.13|316.33|0
1661313900000|2022-08-24 04:05:00|319.52|316.72|319.52|316.72|319.65|316.85|319.13|316.33|0
1661314200000|2022-08-24 04:10:00|319.78|316.98|319.9|317.1|320.3|317.5|319.78|316.98|0
1661314500000|2022-08-24 04:15:00|319.77|316.97|319.12|316.32|319.9|317.1|318.99|316.19|0
1661314800000|2022-08-24 04:20:00|318.99|316.19|318.6|315.8|318.99|316.19|318.34|315.54|0
1661315100000|2022-08-24 04:25:00|318.47|315.67|318.6|315.8|318.73|315.93|318.34|315.54|0
1661315400000|2022-08-24 04:30:00|318.73|315.93|318.59|315.79|318.73|315.93|318.47|315.67|0
1661315700000|2022-08-24 04:35:00|318.46|315.66|320.2|317.4|320.33|317.53|318.33|315.53|0
1661316000000|2022-08-24 04:40:00|320.33|317.53|319.16|316.36|320.46|317.66|319.16|316.36|0
1661316300000|2022-08-24 04:45:00|319.29|316.49|318.64|315.84|319.42|316.62|318.64|315.84|0
1661316600000|2022-08-24 04:50:00|318.71|315.91|316.7|313.9|318.71|315.91|316.58|313.78|0
1661316900000|2022-08-24 04:55:00|316.58|313.78|316.45|313.65|316.83|314.03|315.8|313|0
1661317200000|2022-08-24 05:00:00|316.32|313.52|316.7|313.9|316.7|313.9|316.06|313.26|0
1661317500000|2022-08-24 05:05:00|316.57|313.77|316.96|314.16|317.09|314.29|316.19|313.39|0
1661317800000|2022-08-24 05:10:00|317.02|314.22|317.08|314.28|317.21|314.41|316.57|313.77|0
1661318100000|2022-08-24 05:15:00|317.02|314.22|317.47|314.67|317.59|314.79|316.69|313.89|0
1661318400000|2022-08-24 05:20:00|317.59|314.79|317.33|314.53|317.59|314.79|316.82|314.02|0
1661318700000|2022-08-24 05:25:00|317.21|314.41|316.56|313.76|317.46|314.66|316.56|313.76|0
1661319000000|2022-08-24 05:30:00|316.69|313.89|316.17|313.37|316.95|314.15|315.66|312.86|0
1661319300000|2022-08-24 05:35:00|316.04|313.24|315.91|313.11|316.3|313.5|315.66|312.86|0
1661319600000|2022-08-24 05:40:00|315.78|312.98|315.78|312.98|316.3|313.5|315.78|312.98|0
1661319900000|2022-08-24 05:45:00|315.91|313.11|315.98|313.18|316.17|313.37|315.27|312.47|0
1661320200000|2022-08-24 05:50:00|315.91|313.11|316.68|313.88|316.68|313.88|315.78|312.98|0
1661320500000|2022-08-24 05:55:00|316.62|313.82|316.36|313.56|316.68|313.88|316.16|313.36|0
1661320800000|2022-08-24 06:00:00|316.29|313.49|315.13|312.33|316.42|313.62|315|312.2|0
1661321100000|2022-08-24 06:05:00|315.07|312.27|313.98|311.18|315.13|312.33|313.98|311.18|0
1661321400000|2022-08-24 06:10:00|314.1|311.3|315.38|312.58|315.51|312.71|314.1|311.3|0
1661321700000|2022-08-24 06:15:00|315.19|312.39|316.15|313.35|316.15|313.35|315.13|312.33|0
1661322000000|2022-08-24 06:20:00|316.22|313.42|317.31|314.51|317.89|315.09|316.15|313.35|0
1661322300000|2022-08-24 06:25:00|317.25|314.45|317.43|314.63|317.56|314.76|316.92|314.12|0
1661322600000|2022-08-24 06:30:00|317.56|314.76|317.82|315.02|318.46|315.66|317.3|314.5|0
1661322900000|2022-08-24 06:35:00|317.56|314.76|316.47|313.67|317.82|315.02|316.4|313.6|0
1661323200000|2022-08-24 06:40:00|316.53|313.73|316.85|314.05|317.37|314.57|316.27|313.47|0
1661323500000|2022-08-24 06:45:00|316.78|313.98|317.42|314.62|317.42|314.62|316.4|313.6|0
1661323800000|2022-08-24 06:50:00|317.49|314.69|316.39|313.59|317.94|315.14|316.33|313.53|0
1661324100000|2022-08-24 06:55:00|316.52|313.72|316.39|313.59|316.52|313.72|315.62|312.82|0
1661324400000|2022-08-24 07:00:00|316.78|313.98|314.85|312.05|317.68|314.88|314.21|311.41|0
1661324700000|2022-08-24 07:05:00|314.49|311.89|315.32|312.72|315.51|312.91|313.98|311.38|0
1661325000000|2022-08-24 07:10:00|315.26|312.66|314.68|312.08|315.9|313.3|312.57|309.97|0
1661325300000|2022-08-24 07:15:00|314.87|312.27|316.73|314.13|316.86|314.26|314.61|312.01|0
1661325600000|2022-08-24 07:20:00|316.8|314.2|318.54|315.94|319.25|316.65|316.8|314.2|0
1661325900000|2022-08-24 07:25:00|318.73|316.13|319.83|317.23|320.41|317.81|318.73|316.13|0
1661326200000|2022-08-24 07:30:00|319.76|317.16|322.75|320.15|323.27|320.67|319.76|317.16|0
1661326500000|2022-08-24 07:35:00|322.88|320.28|319.37|316.77|322.88|320.28|319.37|316.77|0
1661326800000|2022-08-24 07:40:00|319.24|316.64|319.18|316.58|319.76|317.16|318.14|315.54|0
1661327100000|2022-08-24 07:45:00|319.37|316.77|317.88|315.28|319.76|317.16|317.43|314.83|0
1661327400000|2022-08-24 07:50:00|317.94|315.34|318.2|315.6|319.43|316.83|317.94|315.34|0
1661327700000|2022-08-24 07:55:00|318.33|315.73|319.17|316.57|320.27|317.67|318.2|315.6|0
1661328000000|2022-08-24 08:00:00|319.1|316.5|317.55|314.95|319.62|317.02|316.97|314.37|0
1661328300000|2022-08-24 08:05:00|317.62|315.02|316.45|313.85|317.81|315.21|316.26|313.66|0
1661328600000|2022-08-24 08:10:00|316.39|313.79|314.97|312.37|316.9|314.3|314.97|312.37|0
1661328900000|2022-08-24 08:15:00|315.1|312.5|314.97|312.37|316.25|313.65|314.84|312.24|0
1661329200000|2022-08-24 08:20:00|314.84|312.24|314.33|311.73|315.42|312.82|314.2|311.6|0
1661329500000|2022-08-24 08:25:00|314.39|311.79|314.58|311.98|314.71|312.11|313.94|311.34|0
1661329800000|2022-08-24 08:30:00|314.71|312.11|311.83|309.23|314.71|312.11|310.75|308.15|0
1661330100000|2022-08-24 08:35:00|311.9|309.3|312.4|309.8|312.4|309.8|310.88|308.28|0
1661330400000|2022-08-24 08:40:00|312.28|309.68|313.42|310.82|313.74|311.14|312.09|309.49|0
1661330700000|2022-08-24 08:45:00|313.55|310.95|311.76|309.16|313.62|311.02|311.76|309.16|0
1661331000000|2022-08-24 08:50:00|311.83|309.23|312.27|309.67|313.16|310.56|311.83|309.23|0
1661331300000|2022-08-24 08:55:00|312.14|309.54|311.63|309.03|312.97|310.37|311.5|308.9|0
1661331600000|2022-08-24 09:00:00|311.76|309.16|311.25|308.65|311.95|309.35|310.74|308.14|0
1661331900000|2022-08-24 09:05:00|311.31|308.71|311.12|308.52|312.65|310.05|311.12|308.52|0
1661332200000|2022-08-24 09:10:00|310.99|308.39|312.01|309.41|312.01|309.41|310.86|308.26|0
1661332500000|2022-08-24 09:15:00|312|309.4|312.64|310.04|312.96|310.36|311.88|309.28|0
1661332800000|2022-08-24 09:20:00|312.71|310.11|312.77|310.17|312.96|310.36|312.32|309.72|0
1661333100000|2022-08-24 09:25:00|312.83|310.23|313.4|310.8|313.4|310.8|312.64|310.04|0
1661333400000|2022-08-24 09:30:00|313.34|310.74|314.55|311.95|315.06|312.46|313.27|310.67|0
1661333700000|2022-08-24 09:35:00|314.81|312.21|314.8|312.2|315.06|312.46|314.29|311.69|0
1661334000000|2022-08-24 09:40:00|314.68|312.08|313.84|311.24|314.68|312.08|313.4|310.8|0
1661334300000|2022-08-24 09:45:00|313.78|311.18|314.54|311.94|314.74|312.14|313.65|311.05|0
1661334600000|2022-08-24 09:50:00|314.67|312.07|314.35|311.75|315.31|312.71|314.03|311.43|0
1661334900000|2022-08-24 09:55:00|314.48|311.88|314.86|312.26|315.31|312.71|314.03|311.43|0
1661335200000|2022-08-24 10:00:00|314.67|312.07|314.48|311.88|315.05|312.45|314.28|311.68|0
1661335500000|2022-08-24 10:05:00|314.54|311.94|313.64|311.04|314.79|312.19|313.38|310.78|0
1661335800000|2022-08-24 10:10:00|313.51|310.91|313.51|310.91|314.15|311.55|313.38|310.78|0
1661336100000|2022-08-24 10:15:00|313.38|310.78|313.89|311.29|314.27|311.67|313.38|310.78|0
1661336400000|2022-08-24 10:20:00|313.76|311.16|313.38|310.78|314.27|311.67|312.87|310.27|0
1661336700000|2022-08-24 10:25:00|313.5|310.9|313.57|310.97|314.78|312.18|313.38|310.78|0
1661337000000|2022-08-24 10:30:00|313.63|311.03|313.5|310.9|314.4|311.8|313.31|310.71|0
1661337300000|2022-08-24 10:35:00|313.37|310.77|313.63|311.03|313.63|311.03|312.73|310.13|0
1661337600000|2022-08-24 10:40:00|313.75|311.15|313.62|311.02|315.29|312.69|313.5|310.9|0
1661337900000|2022-08-24 10:45:00|313.49|310.89|314.64|312.04|314.84|312.24|313.49|310.89|0
1661338200000|2022-08-24 10:50:00|314.52|311.92|315.28|312.68|315.41|312.81|314.45|311.85|0
1661338500000|2022-08-24 10:55:00|315.41|312.81|315.28|312.68|315.93|313.33|315.03|312.43|0
1661338800000|2022-08-24 11:00:00|315.15|312.55|314.25|311.65|315.54|312.94|314.25|311.65|0
1661339100000|2022-08-24 11:05:00|314.32|311.72|313.55|310.95|314.96|312.36|313.48|310.88|0
1661339400000|2022-08-24 11:10:00|313.48|310.88|312.71|310.11|313.48|310.88|312.53|309.93|0
1661339700000|2022-08-24 11:15:00|312.53|309.93|312.84|310.24|313.35|310.75|312.33|309.73|0
1661340000000|2022-08-24 11:20:00|312.91|310.31|312.71|310.11|313.35|310.75|312.07|309.47|0
1661340300000|2022-08-24 11:25:00|312.84|310.24|311.82|309.22|313.6|311|311.82|309.22|0
1661340600000|2022-08-24 11:30:00|311.88|309.28|312.32|309.72|312.45|309.85|311.18|308.58|0
1661340900000|2022-08-24 11:35:00|312.45|309.85|311.81|309.21|312.83|310.23|311.3|308.7|0
1661341200000|2022-08-24 11:40:00|311.68|309.08|310.92|308.32|312.26|309.66|310.92|308.32|0
1661341500000|2022-08-24 11:45:00|311.05|308.45|309.39|306.79|311.3|308.7|309.27|306.67|0
1661341800000|2022-08-24 11:50:00|309.27|306.67|308.76|306.16|309.9|307.3|308.63|306.03|0
1661342100000|2022-08-24 11:55:00|308.63|306.03|307.51|304.91|309.64|307.04|307.26|304.66|0
1661342400000|2022-08-24 12:00:00|307.39|304.79|305.74|303.14|307.51|304.91|305.49|302.89|0
1661342700000|2022-08-24 12:05:00|305.87|303.27|306.62|304.02|306.88|304.28|305.61|303.01|0
1661343000000|2022-08-24 12:10:00|306.75|304.15|306.37|303.77|307.38|304.78|306.37|303.77|0
1661343300000|2022-08-24 12:15:00|306.43|303.83|307.06|304.46|307.25|304.65|305.61|303.01|0
1661343600000|2022-08-24 12:20:00|307.25|304.65|307.63|305.03|308.39|305.79|307|304.4|0
1661343900000|2022-08-24 12:25:00|307.57|304.97|307.82|305.22|308.01|305.41|306.81|304.21|0
1661344200000|2022-08-24 12:30:00|308.07|305.47|308|305.4|308.77|306.17|307.06|304.46|0
1661344500000|2022-08-24 12:35:00|308.13|305.53|310|307.4|310.26|307.66|308.13|305.53|0
1661344800000|2022-08-24 12:40:00|310.13|307.53|310.64|308.04|311.79|309.19|310|307.4|0
1661345100000|2022-08-24 12:45:00|310.9|308.3|311.02|308.42|312.43|309.83|310.89|308.29|0
1661345400000|2022-08-24 12:50:00|311.15|308.55|310.13|307.53|311.66|309.06|309.87|307.27|0
1661345700000|2022-08-24 12:55:00|310.25|307.65|310|307.4|310.38|307.78|309.36|306.76|0
1661346000000|2022-08-24 13:00:00|309.87|307.27|311.4|308.8|311.4|308.8|309.87|307.27|0
1661346300000|2022-08-24 13:05:00|311.14|308.54|310.5|307.9|311.52|308.92|310.12|307.52|0
1661346600000|2022-08-24 13:10:00|310.37|307.77|311.52|308.92|311.9|309.3|310.12|307.52|0
1661346900000|2022-08-24 13:15:00|311.65|309.05|311.9|309.3|312.29|309.69|311.52|308.92|0
1661347200000|2022-08-24 13:20:00|312.03|309.43|312.03|309.43|312.41|309.81|311.52|308.92|0
1661347500000|2022-08-24 13:25:00|312.28|309.68|312.67|310.07|313.31|310.71|311.77|309.17|0
1661347800000|2022-08-24 13:30:00|312.41|309.81|315.88|313.28|315.88|313.28|312.02|309.42|0
1661348100000|2022-08-24 13:35:00|316.14|313.54|312.02|309.42|316.14|313.54|311.76|309.16|0
1661348400000|2022-08-24 13:40:00|311.64|309.04|310.49|307.89|313.3|310.7|309.98|307.38|0
1661348700000|2022-08-24 13:45:00|310.61|308.01|312.14|309.54|312.53|309.93|309.85|307.25|0
1661349000000|2022-08-24 13:50:00|312.02|309.42|310.77|308.17|312.27|309.67|308.85|306.25|0
1661349300000|2022-08-24 13:55:00|310.89|308.29|310.45|307.85|311.92|309.32|309.74|307.14|0
1661349600000|2022-08-24 14:00:00|310.25|307.65|311.79|309.19|312.04|309.44|307.7|305.1|0
1661349900000|2022-08-24 14:05:00|311.66|309.06|309.99|307.39|312.3|309.7|308.46|305.86|0
1661350200000|2022-08-24 14:10:00|309.86|307.26|308.52|305.92|309.86|307.26|307.7|305.1|0
1661350500000|2022-08-24 14:15:00|308.33|305.73|305.03|302.43|309.35|306.75|305.03|302.43|0
1661350800000|2022-08-24 14:20:00|304.9|302.3|305.41|302.81|306.29|303.69|304.27|301.67|0
1661351100000|2022-08-24 14:25:00|305.28|302.68|305.34|302.74|305.66|303.06|303.57|300.97|0
1661351400000|2022-08-24 14:30:00|305.21|302.61|305.34|302.74|307.24|304.64|304.08|301.48|0
1661351700000|2022-08-24 14:35:00|305.21|302.61|306.98|304.38|307.62|305.02|304.08|301.48|0
1661352000000|2022-08-24 14:40:00|307.11|304.51|308.13|305.53|309.4|306.8|307.11|304.51|0
1661352300000|2022-08-24 14:45:00|308|305.4|306.73|304.13|309.02|306.42|306.73|304.13|0
1661352600000|2022-08-24 14:50:00|306.85|304.25|306.34|303.74|307.62|305.02|305.33|302.73|0
1661352900000|2022-08-24 14:55:00|306.6|304|306.09|303.49|307.1|304.5|304.7|302.1|0
1661353200000|2022-08-24 15:00:00|305.96|303.36|305.58|302.98|306.47|303.87|304.69|302.09|0
1661353500000|2022-08-24 15:05:00|305.71|303.11|305.2|302.6|306.59|303.99|304.44|301.84|0
1661353800000|2022-08-24 15:10:00|305.07|302.47|301.29|298.69|305.83|303.23|301.29|298.69|0
1661354100000|2022-08-24 15:15:00|301.04|298.44|300.93|298.33|302.06|299.46|298.93|296.33|0
1661354400000|2022-08-24 15:20:00|300.8|298.2|300.17|297.57|301.17|298.57|299.8|297.2|0
1661354700000|2022-08-24 15:25:00|300.05|297.45|299.8|297.2|300.42|297.82|299.05|296.45|0
1661355000000|2022-08-24 15:30:00|299.67|297.07|299.47|296.87|300.47|297.87|297.85|295.25|0
1661355300000|2022-08-24 15:35:00|299.59|296.99|299.22|296.62|300.09|297.49|298.97|296.37|0
1661355600000|2022-08-24 15:40:00|299.34|296.74|298.34|295.74|299.59|296.99|298.34|295.74|0
1661355900000|2022-08-24 15:45:00|298.22|295.62|297.84|295.24|298.22|295.62|297.22|294.62|0
1661356200000|2022-08-24 15:50:00|297.97|295.37|296.35|293.75|297.97|295.37|295.98|293.38|0
1661356500000|2022-08-24 15:55:00|295.98|293.38|297.84|295.24|297.84|295.24|295.73|293.13|0
1661356800000|2022-08-24 16:00:00|297.59|294.99|296.96|294.36|298.21|295.61|296.59|293.99|0
1661357100000|2022-08-24 16:05:00|296.84|294.24|296.96|294.36|297.58|294.98|296.34|293.74|0
1661357400000|2022-08-24 16:10:00|296.84|294.24|296.7|294.1|297.71|295.11|296.34|293.74|0
1661357700000|2022-08-24 16:15:00|296.83|294.23|297.08|294.48|297.08|294.48|295.83|293.23|0
1661358000000|2022-08-24 16:20:00|297.2|294.6|298.19|295.59|298.32|295.72|297.08|294.48|0
1661358300000|2022-08-24 16:25:00|298.07|295.47|298.57|295.97|298.94|296.34|297.57|294.97|0
1661358600000|2022-08-24 16:30:00|298.69|296.09|299.31|296.71|300.07|297.47|298.69|296.09|0
1661358900000|2022-08-24 16:35:00|299.25|296.65|301.95|299.35|302.58|299.98|299.25|296.65|0
1661359200000|2022-08-24 16:40:00|301.82|299.22|305.61|303.01|306.5|303.9|301.32|298.72|0
1661359500000|2022-08-24 16:45:00|305.48|302.88|305.22|302.62|305.99|303.39|304.21|301.61|0
1661359800000|2022-08-24 16:50:00|305.35|302.75|305.98|303.38|306.75|304.15|305.22|302.62|0
1661360100000|2022-08-24 16:55:00|306.11|303.51|305.32|302.72|306.36|303.76|303.83|301.23|0
1661360400000|2022-08-24 17:00:00|305.2|302.6|305.96|303.36|306.21|303.61|304.82|302.22|0
1661360700000|2022-08-24 17:05:00|305.83|303.23|303.17|300.57|305.96|303.36|303.04|300.44|0
1661361000000|2022-08-24 17:10:00|303.04|300.44|304.18|301.58|304.43|301.83|302.92|300.32|0
1661361300000|2022-08-24 17:15:00|304.05|301.45|304.93|302.33|304.93|302.33|303.29|300.69|0
1661361600000|2022-08-24 17:20:00|305.06|302.46|306.14|303.54|306.14|303.54|304.55|301.95|0
1661361900000|2022-08-24 17:25:00|306.07|303.47|307.6|305|307.98|305.38|305.69|303.09|0
1661362200000|2022-08-24 17:30:00|307.47|304.87|307.47|304.87|308.11|305.51|306.45|303.85|0
1661362500000|2022-08-24 17:35:00|307.6|305|306.45|303.85|307.72|305.12|306.45|303.85|0
1661362800000|2022-08-24 17:40:00|306.58|303.98|306.45|303.85|307.6|305|306.32|303.72|0
1661363100000|2022-08-24 17:45:00|306.57|303.97|305.94|303.34|306.83|304.23|305.43|302.83|0
1661363400000|2022-08-24 17:50:00|306.06|303.46|306.06|303.46|306.06|303.46|305.05|302.45|0
1661363700000|2022-08-24 17:55:00|306.19|303.59|305.17|302.57|306.44|303.84|305.17|302.57|0
1661364000000|2022-08-24 18:00:00|304.92|302.32|304.53|301.93|305.8|303.2|304.15|301.55|0
1661364300000|2022-08-24 18:05:00|304.66|302.06|303.9|301.3|305.8|303.2|303.52|300.92|0
1661364600000|2022-08-24 18:10:00|303.77|301.17|304.4|301.8|304.53|301.93|303.52|300.92|0
1661364900000|2022-08-24 18:15:00|304.28|301.68|304.4|301.8|305.04|302.44|304.15|301.55|0
1661365200000|2022-08-24 18:20:00|304.27|301.67|303.51|300.91|305.41|302.81|303.39|300.79|0
1661365500000|2022-08-24 18:25:00|303.64|301.04|304.14|301.54|304.4|301.8|303.38|300.78|0
1661365800000|2022-08-24 18:30:00|304.02|301.42|306.04|303.44|306.42|303.82|303.89|301.29|0
1661366100000|2022-08-24 18:35:00|306.17|303.57|305.15|302.55|306.55|303.95|305.15|302.55|0
1661366400000|2022-08-24 18:40:00|305.02|302.42|305.4|302.8|305.66|303.06|304.52|301.92|0
1661366700000|2022-08-24 18:45:00|305.53|302.93|305.91|303.31|306.93|304.33|305.28|302.68|0
1661367000000|2022-08-24 18:50:00|305.72|303.12|303.89|301.29|306.16|303.56|303.76|301.16|0
1661367300000|2022-08-24 18:55:00|303.63|301.03|303|300.4|304.14|301.54|302.62|300.02|0
1661367600000|2022-08-24 19:00:00|302.87|300.27|302.36|299.76|303.63|301.03|302.36|299.76|0
1661367900000|2022-08-24 19:05:00|302.24|299.64|300.72|298.12|302.24|299.64|300.35|297.75|0
1661368200000|2022-08-24 19:10:00|300.6|298|299.34|296.74|301.1|298.5|299.21|296.61|0
1661368500000|2022-08-24 19:15:00|299.21|296.61|298.84|296.24|300.34|297.74|298.71|296.11|0
1661368800000|2022-08-24 19:20:00|298.96|296.36|300.33|297.73|300.95|298.35|298.96|296.36|0
1661369100000|2022-08-24 19:25:00|300.45|297.85|301.33|298.73|301.83|299.23|300.2|297.6|0
1661369400000|2022-08-24 19:30:00|301.45|298.85|300.45|297.85|301.45|298.85|300.45|297.85|0
1661369700000|2022-08-24 19:35:00|300.2|297.6|298.32|295.72|300.32|297.72|298.19|295.59|0
1661370000000|2022-08-24 19:40:00|298.77|296.17|298.77|296.17|299.64|297.04|298.39|295.79|0
1661370300000|2022-08-24 19:45:00|298.89|296.29|299.89|297.29|300.14|297.54|298.89|296.29|0
1661370600000|2022-08-24 19:50:00|300.14|297.54|300.64|298.04|301.14|298.54|299.64|297.04|0
1661370900000|2022-08-24 19:55:00|300.89|298.29|302.36|299.76|303.12|300.52|300.51|297.91|0
1661371200000|2022-08-24 20:00:00|301.86|299.26|300.6|298|302.61|300.01|300.6|298|0
1661371500000|2022-08-24 20:05:00|300.97|298.37|300.72|298.12|301.35|298.75|300.72|298.12|0
1661371800000|2022-08-24 20:10:00|300.85|298.25|300.34|297.74|301.1|298.5|300.22|297.62|0
1661372100000|2022-08-24 20:15:00|300.44|297.64|300.06|297.26|300.44|297.64|299.94|297.14|0
1661372400000|2022-08-24 20:20:00|300.69|297.89|300.19|297.39|301.95|299.15|299.5|296.7|0
1661372700000|2022-08-24 20:25:00|300.31|297.51|300.06|297.26|300.44|297.64|299.93|297.13|0
1661373000000|2022-08-24 20:30:00|299.93|297.13|300.18|297.38|300.18|297.38|299.68|296.88|0
1661373300000|2022-08-24 20:35:00|300.43|297.63|300.43|297.63|300.68|297.88|300.18|297.38|0
1661373600000|2022-08-24 20:40:00|300.3|297.5|299.3|296.5|300.3|297.5|299.17|296.37|0
1661373900000|2022-08-24 20:45:00|299.17|296.37|299.17|296.37|299.17|296.37|298.99|296.19|0
1661374200000|2022-08-24 20:50:00|299.05|296.25|298.92|296.12|299.3|296.5|298.67|295.87|0
1661374500000|2022-08-24 20:55:00|298.98|296.18|298.93|296.13|298.98|296.18|298.86|296.06|0
1661374800000|2022-08-24 21:00:00|298.94|296.14|299.43|296.63|299.45|296.65|298.93|296.13|0
1661375100000|2022-08-24 21:05:00|299.65|296.85|299.37|296.57|299.65|296.85|299.29|296.49|0
1661375400000|2022-08-24 21:10:00|299.43|296.63|299.46|296.66|299.56|296.76|299.39|296.59|0
1661375700000|2022-08-24 21:15:00|299.48|296.68|299.53|296.73|299.55|296.75|299.42|296.62|0
1661376000000|2022-08-24 21:20:00|299.55|296.75|299.51|296.71|299.55|296.75|299.51|296.71|0
1661376300000|2022-08-24 21:25:00|299.53|296.73|299.42|296.62|299.72|296.92|299.42|296.62|0
1661376600000|2022-08-24 21:30:00|299.44|296.64|299.4|296.6|299.47|296.67|299.35|296.55|0
1661376900000|2022-08-24 21:35:00|299.58|296.78|299.49|296.69|299.58|296.78|299.47|296.67|0
1661377200000|2022-08-24 21:40:00|299.41|296.61|299.4|296.6|299.41|296.61|299.4|296.6|0
1661377500000|2022-08-24 21:45:00|299.41|296.61|299.44|296.64|299.52|296.72|299.41|296.61|0
1661377800000|2022-08-24 21:50:00|299.43|296.63|299.41|296.61|299.46|296.66|299.37|296.57|0
1661378100000|2022-08-24 21:55:00|299.39|296.59|299.41|296.61|299.5|296.7|299.19|296.39|0
1661378400000|2022-08-24 22:00:00|299.58|296.78|298.89|296.09|299.64|296.84|298.89|296.09|0
1661378700000|2022-08-24 22:05:00|299.01|296.21|298.38|295.58|299.14|296.34|298.38|295.58|0
1661379000000|2022-08-24 22:10:00|298.63|295.83|298.88|296.08|299.01|296.21|298.51|295.71|0
1661379300000|2022-08-24 22:15:00|299.01|296.21|299.26|296.46|299.26|296.46|299.01|296.21|0
1661379600000|2022-08-24 22:20:00|299.38|296.58|299.5|296.7|299.63|296.83|299.25|296.45|0
1661379900000|2022-08-24 22:25:00|299.63|296.83|299|296.2|299.63|296.83|298.88|296.08|0
1661380200000|2022-08-24 22:30:00|299.25|296.45|299.37|296.57|299.5|296.7|299.19|296.39|0
1661380500000|2022-08-24 22:35:00|299.5|296.7|299.37|296.57|299.75|296.95|299.37|296.57|0
1661380800000|2022-08-24 22:40:00|299.5|296.7|299.69|296.89|299.75|296.95|299.25|296.45|0
1661381100000|2022-08-24 22:45:00|299.75|296.95|299.87|297.07|299.99|297.19|299.62|296.82|0
1661381400000|2022-08-24 22:50:00|299.74|296.94|299.99|297.19|300.12|297.32|299.74|296.94|0
1661381700000|2022-08-24 22:55:00|299.87|297.07|299.61|296.81|299.99|297.19|299.61|296.81|0
1661382000000|2022-08-24 23:00:00|299.49|296.69|299.11|296.31|299.74|296.94|298.99|296.19|0
1661382300000|2022-08-24 23:05:00|299.24|296.44|299.99|297.19|299.99|297.19|299.23|296.43|0
1661382600000|2022-08-24 23:10:00|299.98|297.18|299.98|297.18|300.11|297.31|299.73|296.93|0
1661382900000|2022-08-24 23:15:00|299.86|297.06|299.98|297.18|299.98|297.18|299.86|297.06|0
1661383200000|2022-08-24 23:20:00|299.92|297.12|299.73|296.93|299.98|297.18|299.35|296.55|0
1661383500000|2022-08-24 23:25:00|299.85|297.05|299.6|296.8|299.85|297.05|299.6|296.8|0
1661383800000|2022-08-24 23:30:00|299.73|296.93|300.35|297.55|300.48|297.68|299.73|296.93|0
1661384100000|2022-08-24 23:35:00|300.48|297.68|300.35|297.55|300.48|297.68|300.22|297.42|0
1661384400000|2022-08-24 23:40:00|300.29|297.49|300.35|297.55|300.35|297.55|300.22|297.42|0
1661384700000|2022-08-24 23:45:00|300.22|297.42|301.35|298.55|301.48|298.68|300.22|297.42|0
1661385000000|2022-08-24 23:50:00|301.22|298.42|301.22|298.42|301.35|298.55|301.1|298.3|0
1661385300000|2022-08-24 23:55:00|301.35|298.55|300.97|298.17|301.47|298.67|300.84|298.04|0
1661385600000|2022-08-25 00:00:00|300.59|297.79|301.59|298.79|302.1|299.3|300.46|297.66|0
1661385900000|2022-08-25 00:05:00|301.53|298.73|300.59|297.79|301.59|298.79|300.34|297.54|0
1661386200000|2022-08-25 00:10:00|300.71|297.91|300.58|297.78|300.96|298.16|300.46|297.66|0
1661386500000|2022-08-25 00:15:00|300.46|297.66|300.58|297.78|300.71|297.91|300.21|297.41|0
1661386800000|2022-08-25 00:20:00|300.46|297.66|300.33|297.53|300.71|297.91|300.2|297.4|0
1661387100000|2022-08-25 00:25:00|300.27|297.47|300.2|297.4|300.58|297.78|300.2|297.4|0
1661387400000|2022-08-25 00:30:00|300.33|297.53|298.44|295.64|300.33|297.53|298.32|295.52|0
1661387700000|2022-08-25 00:35:00|298.57|295.77|297.32|294.52|299.07|296.27|297.07|294.27|0
1661388000000|2022-08-25 00:40:00|297.19|294.39|297.44|294.64|297.69|294.89|297.07|294.27|0
1661388300000|2022-08-25 00:45:00|297.32|294.52|297.19|294.39|297.56|294.76|296.57|293.77|0
1661388600000|2022-08-25 00:50:00|297.31|294.51|296.75|293.95|297.31|294.51|296.56|293.76|0
1661388900000|2022-08-25 00:55:00|296.69|293.89|296.93|294.13|297.31|294.51|296.56|293.76|0
1661389200000|2022-08-25 01:00:00|297.06|294.26|297.06|294.26|297.06|294.26|296.68|293.88|0
1661389500000|2022-08-25 01:05:00|296.93|294.13|297.3|294.5|297.43|294.63|296.93|294.13|0
1661389800000|2022-08-25 01:10:00|297.43|294.63|297.43|294.63|297.43|294.63|296.81|294.01|0
1661390100000|2022-08-25 01:15:00|297.3|294.5|296.3|293.5|297.43|294.63|296.18|293.38|0
1661390400000|2022-08-25 01:20:00|296.43|293.63|297.3|294.5|297.3|294.5|296.3|293.5|0
1661390700000|2022-08-25 01:25:00|297.17|294.37|297.05|294.25|297.17|294.37|296.67|293.87|0
1661391000000|2022-08-25 01:30:00|296.92|294.12|296.42|293.62|296.92|294.12|296.42|293.62|0
1661391300000|2022-08-25 01:35:00|296.3|293.5|295.55|292.75|296.3|293.5|295.3|292.5|0
1661391600000|2022-08-25 01:40:00|295.42|292.62|295.92|293.12|295.92|293.12|295.42|292.62|0
1661391900000|2022-08-25 01:45:00|296.04|293.24|295.54|292.74|296.29|293.49|295.42|292.62|0
1661392200000|2022-08-25 01:50:00|295.42|292.62|295.67|292.87|295.79|292.99|295.05|292.25|0
1661392500000|2022-08-25 01:55:00|295.79|292.99|296.16|293.36|296.16|293.36|295.67|292.87|0
1661392800000|2022-08-25 02:00:00|296.04|293.24|296.66|293.86|296.78|293.98|295.85|293.05|0
1661393100000|2022-08-25 02:05:00|296.53|293.73|296.28|293.48|296.66|293.86|296.16|293.36|0
1661393400000|2022-08-25 02:10:00|296.4|293.6|296.9|294.1|296.9|294.1|296.16|293.36|0
1661393700000|2022-08-25 02:15:00|297.03|294.23|296.65|293.85|297.03|294.23|296.28|293.48|0
1661394000000|2022-08-25 02:20:00|296.77|293.97|295.78|292.98|296.77|293.97|295.65|292.85|0
1661394300000|2022-08-25 02:25:00|295.65|292.85|295.53|292.73|295.9|293.1|295.53|292.73|0
1661394600000|2022-08-25 02:30:00|295.4|292.6|295.15|292.35|295.9|293.1|295.15|292.35|0
1661394900000|2022-08-25 02:35:00|295.22|292.42|295.77|292.97|295.77|292.97|295.15|292.35|0
1661395200000|2022-08-25 02:40:00|295.65|292.85|295.77|292.97|295.89|293.09|295.52|292.72|0
1661395500000|2022-08-25 02:45:00|295.89|293.09|296.14|293.34|296.14|293.34|295.77|292.97|0
1661395800000|2022-08-25 02:50:00|296.01|293.21|296.14|293.34|296.39|293.59|296.01|293.21|0
1661396100000|2022-08-25 02:55:00|296.01|293.21|296.13|293.33|296.14|293.34|296.01|293.21|0
1661396400000|2022-08-25 03:00:00|296.01|293.21|296.01|293.21|296.38|293.58|295.88|293.08|0
1661396700000|2022-08-25 03:05:00|296.13|293.33|295.76|292.96|296.38|293.58|295.76|292.96|0
1661397000000|2022-08-25 03:10:00|295.63|292.83|295.51|292.71|295.88|293.08|295.51|292.71|0
1661397300000|2022-08-25 03:15:00|295.45|292.65|295.63|292.83|295.75|292.95|295.26|292.46|0
1661397600000|2022-08-25 03:20:00|295.5|292.7|296.12|293.32|296.12|293.32|295.38|292.58|0
1661397900000|2022-08-25 03:25:00|296|293.2|295.75|292.95|296|293.2|295.37|292.57|0
1661398200000|2022-08-25 03:30:00|295.87|293.07|296.62|293.82|296.62|293.82|295.62|292.82|0
1661398500000|2022-08-25 03:35:00|296.74|293.94|296.74|293.94|296.99|294.19|296.49|293.69|0
1661398800000|2022-08-25 03:40:00|296.86|294.06|296.86|294.06|297.11|294.31|296.61|293.81|0
1661399100000|2022-08-25 03:45:00|296.74|293.94|296.98|294.18|297.11|294.31|296.49|293.69|0
1661399400000|2022-08-25 03:50:00|296.86|294.06|296.36|293.56|296.98|294.18|296.36|293.56|0
1661399700000|2022-08-25 03:55:00|296.48|293.68|296.48|293.68|296.73|293.93|296.35|293.55|0
1661400000000|2022-08-25 04:00:00|296.35|293.55|296.29|293.49|296.85|294.05|296.29|293.49|0
1661400300000|2022-08-25 04:05:00|296.35|293.55|296.1|293.3|296.35|293.55|295.98|293.18|0
1661400600000|2022-08-25 04:10:00|296.17|293.37|295.73|292.93|296.17|293.37|295.6|292.8|0
1661400900000|2022-08-25 04:15:00|295.6|292.8|296.1|293.3|296.35|293.55|295.6|292.8|0
1661401200000|2022-08-25 04:20:00|296.16|293.36|295.97|293.17|296.22|293.42|295.85|293.05|0
1661401500000|2022-08-25 04:25:00|295.85|293.05|295.6|292.8|295.97|293.17|295.6|292.8|0
1661401800000|2022-08-25 04:30:00|295.47|292.67|293.98|291.18|295.47|292.67|293.98|291.18|0
1661402100000|2022-08-25 04:35:00|294.11|291.31|294.35|291.55|294.35|291.55|293.98|291.18|0
1661402400000|2022-08-25 04:40:00|294.23|291.43|294.47|291.67|294.47|291.67|294.23|291.43|0
1661402700000|2022-08-25 04:45:00|294.35|291.55|294.22|291.42|294.35|291.55|294.1|291.3|0
1661403000000|2022-08-25 04:50:00|294.16|291.36|293.35|290.55|294.22|291.42|293.23|290.43|0
1661403300000|2022-08-25 04:55:00|293.29|290.49|293.6|290.8|293.67|290.87|293.17|290.37|0
1661403600000|2022-08-25 05:00:00|293.35|290.55|292.61|289.81|293.35|290.55|291.99|289.19|0
1661403900000|2022-08-25 05:05:00|292.43|289.63|292.61|289.81|292.73|289.93|291.87|289.07|0
1661404200000|2022-08-25 05:10:00|292.73|289.93|292.97|290.17|293.1|290.3|292.6|289.8|0
1661404500000|2022-08-25 05:15:00|293.1|290.3|293.22|290.42|293.22|290.42|292.48|289.68|0
1661404800000|2022-08-25 05:20:00|293.1|290.3|293.96|291.16|293.96|291.16|292.97|290.17|0
1661405100000|2022-08-25 05:25:00|293.83|291.03|293.71|290.91|294.08|291.28|293.34|290.54|0
1661405400000|2022-08-25 05:30:00|293.59|290.79|293.95|291.15|294.08|291.28|293.59|290.79|0
1661405700000|2022-08-25 05:35:00|294.08|291.28|294.32|291.52|294.45|291.65|294.08|291.28|0
1661406000000|2022-08-25 05:40:00|294.45|291.65|294.32|291.52|294.45|291.65|294.2|291.4|0
1661406300000|2022-08-25 05:45:00|294.39|291.59|294.19|291.39|294.44|291.64|293.82|291.02|0
1661406600000|2022-08-25 05:50:00|294.26|291.46|294.44|291.64|294.44|291.64|293.95|291.15|0
1661406900000|2022-08-25 05:55:00|294.32|291.52|294.07|291.27|294.44|291.64|294.07|291.27|0
1661407200000|2022-08-25 06:00:00|294.19|291.39|293.69|290.89|294.44|291.64|293.57|290.77|0
1661407500000|2022-08-25 06:05:00|293.57|290.77|293.94|291.14|294.43|291.63|293.57|290.77|0
1661407800000|2022-08-25 06:10:00|293.81|291.01|292.82|290.02|293.81|291.01|292.45|289.65|0
1661408100000|2022-08-25 06:15:00|292.7|289.9|282.23|279.43|292.82|290.02|280.79|277.99|0
1661408400000|2022-08-25 06:20:00|282.35|279.55|285.85|283.05|285.97|283.17|282.35|279.55|0
1661408700000|2022-08-25 06:25:00|285.6|282.8|284.87|282.07|285.85|283.05|284.33|281.53|0
1661409000000|2022-08-25 06:30:00|284.63|281.83|282.7|279.9|285.24|282.44|282.58|279.78|0
1661409300000|2022-08-25 06:35:00|282.58|279.78|283.24|280.44|284.03|281.23|282.58|279.78|0
1661409600000|2022-08-25 06:40:00|283.3|280.5|282.04|279.24|283.66|280.86|282.04|279.24|0
1661409900000|2022-08-25 06:45:00|281.97|279.17|282.09|279.29|282.21|279.41|280.3|277.5|0
1661410200000|2022-08-25 06:50:00|282.21|279.41|281.97|279.17|283.41|280.61|281.85|279.05|0
1661410500000|2022-08-25 06:55:00|282.09|279.29|282.69|279.89|282.93|280.13|282.09|279.29|0
1661410800000|2022-08-25 07:00:00|282.93|280.13|283.12|280.32|287.5|284.7|282.45|279.65|0
1661411100000|2022-08-25 07:05:00|282.9|280.3|283.44|280.84|283.86|281.26|282.78|280.18|0
1661411400000|2022-08-25 07:10:00|283.5|280.9|284.22|281.62|284.82|282.22|283.37|280.77|0
1661411700000|2022-08-25 07:15:00|284.34|281.74|282.53|279.93|284.46|281.86|282.41|279.81|0
1661412000000|2022-08-25 07:20:00|282.29|279.69|283.25|280.65|283.85|281.25|282.17|279.57|0
1661412300000|2022-08-25 07:25:00|283.13|280.53|282.88|280.28|284.09|281.49|282.76|280.16|0
1661412600000|2022-08-25 07:30:00|283.13|280.53|284.45|281.85|284.88|282.28|283.01|280.41|0
1661412900000|2022-08-25 07:35:00|284.57|281.97|284.45|281.85|284.69|282.09|283.85|281.25|0
1661413200000|2022-08-25 07:40:00|284.33|281.73|283.78|281.18|284.57|281.97|283.48|280.88|0
1661413500000|2022-08-25 07:45:00|283.84|281.24|284.08|281.48|284.26|281.66|283.36|280.76|0
1661413800000|2022-08-25 07:50:00|283.96|281.36|282.87|280.27|283.96|281.36|282.27|279.67|0
1661414100000|2022-08-25 07:55:00|282.99|280.39|281.91|279.31|282.99|280.39|281.79|279.19|0
1661414400000|2022-08-25 08:00:00|281.79|279.19|283.11|280.51|283.11|280.51|281.07|278.47|0
1661414700000|2022-08-25 08:05:00|283.23|280.63|283.95|281.35|283.95|281.35|282.39|279.79|0
1661415000000|2022-08-25 08:10:00|283.89|281.29|284.55|281.95|284.55|281.95|283.59|280.99|0
1661415300000|2022-08-25 08:15:00|284.67|282.07|284.91|282.31|285.64|283.04|284.55|281.95|0
1661415600000|2022-08-25 08:20:00|284.98|282.38|285.09|282.49|285.15|282.55|284.19|281.59|0
1661415900000|2022-08-25 08:25:00|284.91|282.31|285.51|282.91|285.64|283.04|284.91|282.31|0
1661416200000|2022-08-25 08:30:00|285.64|283.04|284.06|281.46|285.64|283.04|284.06|281.46|0
1661416500000|2022-08-25 08:35:00|284.12|281.52|283.94|281.34|284.42|281.82|283.82|281.22|0
1661416800000|2022-08-25 08:40:00|284|281.4|283.21|280.61|284.06|281.46|283.21|280.61|0
1661417100000|2022-08-25 08:45:00|283.45|280.85|283.81|281.21|283.93|281.33|283.21|280.61|0
1661417400000|2022-08-25 08:50:00|283.93|281.33|284.66|282.06|284.66|282.06|283.81|281.21|0
1661417700000|2022-08-25 08:55:00|284.6|282|284.53|281.93|284.78|282.18|284.29|281.69|0
1661418000000|2022-08-25 09:00:00|284.65|282.05|285.62|283.02|285.62|283.02|283.93|281.33|0
1661418300000|2022-08-25 09:05:00|285.5|282.9|285.62|283.02|285.62|283.02|284.77|282.17|0
1661418600000|2022-08-25 09:10:00|285.74|283.14|285.98|283.38|286.1|283.5|285.74|283.14|0
1661418900000|2022-08-25 09:15:00|285.86|283.26|287.8|285.2|287.92|285.32|285.74|283.14|0
1661419200000|2022-08-25 09:20:00|287.68|285.08|288.41|285.81|288.53|285.93|287.56|284.96|0
1661419500000|2022-08-25 09:25:00|288.29|285.69|290|287.4|290.24|287.64|288.29|285.69|0
1661419800000|2022-08-25 09:30:00|290.12|287.52|290.24|287.64|291.59|288.99|289.63|287.03|0
1661420100000|2022-08-25 09:35:00|290.36|287.76|291.09|288.49|291.59|288.99|289.99|287.39|0
1661420400000|2022-08-25 09:40:00|290.97|288.37|291.53|288.93|292.2|289.6|290.91|288.31|0
1661420700000|2022-08-25 09:45:00|291.46|288.86|292.88|290.28|293.31|290.71|291.34|288.74|0
1661421000000|2022-08-25 09:50:00|292.81|290.21|291.46|288.86|292.94|290.34|291.46|288.86|0
1661421300000|2022-08-25 09:55:00|291.64|289.04|292.32|289.72|292.69|290.09|291.21|288.61|0
1661421600000|2022-08-25 10:00:00|292.56|289.96|293.4|290.8|293.52|290.92|290.39|287.79|0
1661421900000|2022-08-25 10:05:00|293.52|290.92|293.52|290.92|293.77|291.17|293.03|290.43|0
1661422200000|2022-08-25 10:10:00|293.46|290.86|292.41|289.81|293.89|291.29|292.41|289.81|0
1661422500000|2022-08-25 10:15:00|292.47|289.87|293.33|290.73|293.39|290.79|292.28|289.68|0
1661422800000|2022-08-25 10:20:00|293.39|290.79|291.79|289.19|293.39|290.79|291.79|289.19|0
1661423100000|2022-08-25 10:25:00|291.91|289.31|291.42|288.82|292.03|289.43|291.29|288.69|0
1661423400000|2022-08-25 10:30:00|291.36|288.76|291.05|288.45|291.91|289.31|290.8|288.2|0
1661423700000|2022-08-25 10:35:00|291.17|288.57|292.03|289.43|292.4|289.8|291.05|288.45|0
1661424000000|2022-08-25 10:40:00|292.15|289.55|291.04|288.44|292.39|289.79|291.04|288.44|0
1661424300000|2022-08-25 10:45:00|291.16|288.56|291.28|288.68|291.9|289.3|290.8|288.2|0
1661424600000|2022-08-25 10:50:00|291.16|288.56|291.41|288.81|291.65|289.05|290.98|288.38|0
1661424900000|2022-08-25 10:55:00|291.53|288.93|291.65|289.05|291.65|289.05|290.79|288.19|0
1661425200000|2022-08-25 11:00:00|291.47|288.87|291.4|288.8|292.51|289.91|291.28|288.68|0
1661425500000|2022-08-25 11:05:00|291.65|289.05|291.22|288.62|291.77|289.17|291.15|288.55|0
1661425800000|2022-08-25 11:10:00|291.28|288.68|288.7|286.1|291.28|288.68|288.58|285.98|0
1661426100000|2022-08-25 11:15:00|288.58|285.98|288.92|286.32|289.94|287.34|288.22|285.62|0
1661426400000|2022-08-25 11:20:00|288.8|286.2|289.17|286.57|289.9|287.3|288.44|285.84|0
1661426700000|2022-08-25 11:25:00|289.29|286.69|288.68|286.08|289.29|286.69|288.68|286.08|0
1661427000000|2022-08-25 11:30:00|288.74|286.14|290.26|287.66|290.38|287.78|288.74|286.14|0
1661427300000|2022-08-25 11:35:00|290.38|287.78|289.96|287.36|291|288.4|289.77|287.17|0
1661427600000|2022-08-25 11:40:00|290.01|287.41|291.36|288.76|291.36|288.76|289.65|287.05|0
1661427900000|2022-08-25 11:45:00|291.24|288.64|290.74|288.14|291.73|289.13|290.62|288.02|0
1661428200000|2022-08-25 11:50:00|290.87|288.27|290.93|288.33|291.48|288.88|290.74|288.14|0
1661428500000|2022-08-25 11:55:00|290.99|288.39|290.44|287.84|291.36|288.76|290.25|287.65|0
1661428800000|2022-08-25 12:00:00|290.37|287.77|289.33|286.73|290.5|287.9|289.03|286.43|0
1661429100000|2022-08-25 12:05:00|289.39|286.79|289.76|287.16|290.37|287.77|289.27|286.67|0
1661429400000|2022-08-25 12:10:00|289.63|287.03|290.49|287.89|290.73|288.13|289.45|286.85|0
1661429700000|2022-08-25 12:15:00|290.61|288.01|291.59|288.99|291.71|289.11|290.49|287.89|0
1661430000000|2022-08-25 12:20:00|291.71|289.11|291.83|289.23|292.7|290.1|291.47|288.87|0
1661430300000|2022-08-25 12:25:00|291.96|289.36|291.34|288.74|292.57|289.97|291.34|288.74|0
1661430600000|2022-08-25 12:30:00|291.16|288.56|292.32|289.72|294.54|291.94|291.16|288.56|0
1661430900000|2022-08-25 12:35:00|292.44|289.84|293.55|290.95|294.04|291.44|292.07|289.47|0
1661431200000|2022-08-25 12:40:00|293.43|290.83|295.03|292.43|295.65|293.05|293.18|290.58|0
1661431500000|2022-08-25 12:45:00|294.91|292.31|295.52|292.92|295.9|293.3|294.41|291.81|0
1661431800000|2022-08-25 12:50:00|295.77|293.17|294.66|292.06|296.27|293.67|294.28|291.68|0
1661432100000|2022-08-25 12:55:00|294.72|292.12|293.66|291.06|295.15|292.55|293.66|291.06|0
1661432400000|2022-08-25 13:00:00|293.79|291.19|294.16|291.56|294.16|291.56|293.29|290.69|0
1661432700000|2022-08-25 13:05:00|294.03|291.43|294.65|292.05|295.14|292.54|294.03|291.43|0
1661433000000|2022-08-25 13:10:00|294.9|292.3|293.78|291.18|295.39|292.79|293.53|290.93|0
1661433300000|2022-08-25 13:15:00|293.66|291.06|293.9|291.3|293.9|291.3|293.16|290.56|0
1661433600000|2022-08-25 13:20:00|293.78|291.18|293.78|291.18|294.15|291.55|293.04|290.44|0
1661433900000|2022-08-25 13:25:00|293.65|291.05|295.13|292.53|295.26|292.66|293.65|291.05|0
1661434200000|2022-08-25 13:30:00|294.76|292.16|299.49|296.89|299.74|297.14|294.39|291.79|0
1661434500000|2022-08-25 13:35:00|299.74|297.14|297.86|295.26|300.12|297.52|297.37|294.77|0
1661434800000|2022-08-25 13:40:00|297.61|295.01|298.11|295.51|299.24|296.64|296.62|294.02|0
1661435100000|2022-08-25 13:45:00|297.99|295.39|296.86|294.26|298.68|296.08|295.5|292.9|0
1661435400000|2022-08-25 13:50:00|296.61|294.01|292.28|289.68|297.73|295.13|291.79|289.19|0
1661435700000|2022-08-25 13:55:00|292.16|289.56|288.73|286.13|292.16|289.56|288.36|285.76|0
1661436000000|2022-08-25 14:00:00|288|285.4|287.51|284.91|288|285.4|286.3|283.7|0
1661436300000|2022-08-25 14:05:00|287.27|284.67|288.72|286.12|289.21|286.61|286.9|284.3|0
1661436600000|2022-08-25 14:10:00|288.6|286|287.99|285.39|290.31|287.71|287.87|285.27|0
1661436900000|2022-08-25 14:15:00|287.75|285.15|287.89|285.29|288.48|285.88|286.53|283.93|0
1661437200000|2022-08-25 14:20:00|288.26|285.66|282.51|279.91|288.38|285.78|282.51|279.91|0
1661437500000|2022-08-25 14:25:00|282.39|279.79|282.51|279.91|283.72|281.12|281.43|278.83|0
1661437800000|2022-08-25 14:30:00|282.15|279.55|282.02|279.42|283.16|280.56|281.06|278.46|0
1661438100000|2022-08-25 14:35:00|282.26|279.66|280.93|278.33|282.26|279.66|280.81|278.21|0
1661438400000|2022-08-25 14:40:00|281.05|278.45|281.29|278.69|281.53|278.93|280.21|277.61|0
1661438700000|2022-08-25 14:45:00|281.17|278.57|281.17|278.57|281.65|279.05|280.21|277.61|0
1661439000000|2022-08-25 14:50:00|280.69|278.09|283.46|280.86|283.58|280.98|280.69|278.09|0
1661439300000|2022-08-25 14:55:00|283.58|280.98|283.59|280.99|284.18|281.58|282.75|280.15|0
1661439600000|2022-08-25 15:00:00|283.35|280.75|285.53|282.93|286.02|283.42|283.35|280.75|0
1661439900000|2022-08-25 15:05:00|285.65|283.05|286.38|283.78|286.87|284.27|285.53|282.93|0
1661440200000|2022-08-25 15:10:00|286.26|283.66|288.34|285.74|288.58|285.98|285.53|282.93|0
1661440500000|2022-08-25 15:15:00|288.21|285.61|291.01|288.41|292|289.4|288.09|285.49|0
1661440800000|2022-08-25 15:20:00|290.52|287.92|293.98|291.38|294.22|291.62|290.27|287.67|0
1661441100000|2022-08-25 15:25:00|294.22|291.62|291.13|288.53|294.22|291.62|290.64|288.04|0
1661441400000|2022-08-25 15:30:00|290.76|288.16|291.13|288.53|291.75|289.15|289.65|287.05|0
1661441700000|2022-08-25 15:35:00|291.01|288.41|290.12|287.52|291.25|288.65|289.53|286.93|0
1661442000000|2022-08-25 15:40:00|290.25|287.65|289.24|286.64|291.08|288.48|289|286.4|0
1661442300000|2022-08-25 15:45:00|288.99|286.39|289.61|287.01|290.59|287.99|288.87|286.27|0
1661442600000|2022-08-25 15:50:00|289.6|287|290.58|287.98|290.95|288.35|289.24|286.64|0
1661442900000|2022-08-25 15:55:00|290.71|288.11|289.23|286.63|292.18|289.58|288.99|286.39|0
1661443200000|2022-08-25 16:00:00|289.48|286.88|290.09|287.49|290.7|288.1|288.99|286.39|0
1661443500000|2022-08-25 16:05:00|289.97|287.37|291.19|288.59|291.19|288.59|289.11|286.51|0
1661443800000|2022-08-25 16:10:00|291.07|288.47|293.16|290.56|294.03|291.43|290.21|287.61|0
1661444100000|2022-08-25 16:15:00|293.29|290.69|292.87|290.27|294.15|291.55|292.49|289.89|0
1661444400000|2022-08-25 16:20:00|292.99|290.39|293.36|290.76|293.73|291.13|292.49|289.89|0
1661444700000|2022-08-25 16:25:00|293.24|290.64|291.38|288.78|293.36|290.76|291.01|288.41|0
1661445000000|2022-08-25 16:30:00|291.26|288.66|291.63|289.03|292.61|290.01|291.01|288.41|0
1661445300000|2022-08-25 16:35:00|291.75|289.15|291.5|288.9|292|289.4|291.01|288.41|0
1661445600000|2022-08-25 16:40:00|291.38|288.78|292.73|290.13|293.85|291.25|291.38|288.78|0
1661445900000|2022-08-25 16:45:00|292.61|290.01|295.33|292.73|296.2|293.6|292.48|289.88|0
1661446200000|2022-08-25 16:50:00|294.96|292.36|293.1|290.5|294.96|292.36|292.85|290.25|0
1661446500000|2022-08-25 16:55:00|292.85|290.25|292.35|289.75|293.72|291.12|292.35|289.75|0
1661446800000|2022-08-25 17:00:00|292.6|290|292.11|289.51|293.22|290.62|291.12|288.52|0
1661447100000|2022-08-25 17:05:00|292.23|289.63|293.4|290.8|293.77|291.17|290.75|288.15|0
1661447400000|2022-08-25 17:10:00|293.27|290.67|292.28|289.68|294.01|291.41|292.28|289.68|0
1661447700000|2022-08-25 17:15:00|292.41|289.81|288.8|286.2|292.9|290.3|288.8|286.2|0
1661448000000|2022-08-25 17:20:00|289.04|286.44|287.94|285.34|289.29|286.69|287.2|284.6|0
1661448300000|2022-08-25 17:25:00|287.82|285.22|287.57|284.97|288.43|285.83|287.08|284.48|0
1661448600000|2022-08-25 17:30:00|287.45|284.85|286.22|283.62|287.94|285.34|286.22|283.62|0
1661448900000|2022-08-25 17:35:00|286.1|283.5|285.49|282.89|286.46|283.86|285.12|282.52|0
1661449200000|2022-08-25 17:40:00|285.37|282.77|284.63|282.03|285.73|283.13|284.51|281.91|0
1661449500000|2022-08-25 17:45:00|284.51|281.91|284.27|281.67|285|282.4|283.54|280.94|0
1661449800000|2022-08-25 17:50:00|284.39|281.79|284.14|281.54|284.87|282.27|284.14|281.54|0
1661450100000|2022-08-25 17:55:00|284.02|281.42|284.51|281.91|285.11|282.51|284.02|281.42|0
1661450400000|2022-08-25 18:00:00|284.38|281.78|286.21|283.61|286.45|283.85|284.26|281.66|0
1661450700000|2022-08-25 18:05:00|286.27|283.67|285.6|283|287.06|284.46|285.48|282.88|0
1661451000000|2022-08-25 18:10:00|285.72|283.12|284.38|281.78|286.33|283.73|284.01|281.41|0
1661451300000|2022-08-25 18:15:00|284.5|281.9|284.86|282.26|285.23|282.63|284.01|281.41|0
1661451600000|2022-08-25 18:20:00|284.62|282.02|284.37|281.77|285.23|282.63|284.01|281.41|0
1661451900000|2022-08-25 18:25:00|284.49|281.89|283.64|281.04|284.49|281.89|283.4|280.8|0
1661452200000|2022-08-25 18:30:00|283.52|280.92|284.25|281.65|284.61|282.01|283.28|280.68|0
1661452500000|2022-08-25 18:35:00|284.13|281.53|285.7|283.1|285.7|283.1|284.12|281.52|0
1661452800000|2022-08-25 18:40:00|285.83|283.23|286.43|283.83|287.29|284.69|285.83|283.23|0
1661453100000|2022-08-25 18:45:00|286.31|283.71|286.31|283.71|287.29|284.69|286.19|283.59|0
1661453400000|2022-08-25 18:50:00|286.43|283.83|285.54|282.94|287.78|285.18|285.42|282.82|0
1661453700000|2022-08-25 18:55:00|285.66|283.06|283.71|281.11|285.66|283.06|283.71|281.11|0
1661454000000|2022-08-25 19:00:00|283.83|281.23|282.73|280.13|284.32|281.72|282.73|280.13|0
1661454300000|2022-08-25 19:05:00|282.61|280.01|283.95|281.35|284.43|281.83|282.49|279.89|0
1661454600000|2022-08-25 19:10:00|284.07|281.47|283.09|280.49|284.56|281.96|283.09|280.49|0
1661454900000|2022-08-25 19:15:00|282.97|280.37|281.88|279.28|283.82|281.22|281.88|279.28|0
1661455200000|2022-08-25 19:20:00|281.76|279.16|280.66|278.06|281.88|279.28|280.54|277.94|0
1661455500000|2022-08-25 19:25:00|280.54|277.94|279.82|277.22|280.91|278.31|279.58|276.98|0
1661455800000|2022-08-25 19:30:00|279.94|277.34|280.9|278.3|281.87|279.27|279.82|277.22|0
1661456100000|2022-08-25 19:35:00|280.78|278.18|280.44|277.84|281.43|278.83|279.21|276.61|0
1661456400000|2022-08-25 19:40:00|280.32|277.72|276.73|274.13|280.56|277.96|276.73|274.13|0
1661456700000|2022-08-25 19:45:00|276.97|274.37|275.66|273.06|277.32|274.72|275.3|272.7|0
1661457000000|2022-08-25 19:50:00|275.42|272.82|275.18|272.58|277.08|274.48|274.94|272.34|0
1661457300000|2022-08-25 19:55:00|275.3|272.7|272.11|269.51|275.53|272.93|271.4|268.8|0
1661457600000|2022-08-25 20:00:00|271.52|268.92|273.64|271.04|273.64|271.04|271.52|268.92|0
1661457900000|2022-08-25 20:05:00|273.52|270.92|274.22|271.62|274.34|271.74|273.16|270.56|0
1661458200000|2022-08-25 20:10:00|274.34|271.74|275.17|272.57|275.17|272.57|274.34|271.74|0
1661458500000|2022-08-25 20:15:00|274.68|271.88|274.56|271.76|274.86|272.06|274.2|271.4|0
1661458800000|2022-08-25 20:20:00|274.44|271.64|274.55|271.75|274.67|271.87|274.32|271.52|0
1661459100000|2022-08-25 20:25:00|274.44|271.64|274.08|271.28|274.55|271.75|274.08|271.28|0
1661459400000|2022-08-25 20:30:00|274.14|271.34|274.26|271.46|274.55|271.75|274.14|271.34|0
1661459700000|2022-08-25 20:35:00|274.19|271.39|274.31|271.51|274.31|271.51|273.96|271.16|0
1661460000000|2022-08-25 20:40:00|274.43|271.63|274.55|271.75|274.55|271.75|274.19|271.39|0
1661460300000|2022-08-25 20:45:00|274.54|271.74|274.78|271.98|274.78|271.98|274.43|271.63|0
1661460600000|2022-08-25 20:50:00|274.9|272.1|274.72|271.92|274.9|272.1|274.72|271.92|0
1661460900000|2022-08-25 20:55:00|274.78|271.98|274.72|271.92|275.13|272.33|274.54|271.74|0
1661461200000|2022-08-25 21:00:00|274.81|272.01|274.53|271.73|274.81|272.01|274.53|271.73|0
1661461500000|2022-08-25 21:05:00|274.55|271.75|274.23|271.43|274.7|271.9|274.06|271.26|0
1661461800000|2022-08-25 21:10:00|274.13|271.33|274.09|271.29|274.32|271.52|274.02|271.22|0
1661462100000|2022-08-25 21:15:00|274.07|271.27|273.68|270.88|274.07|271.27|273.54|270.74|0
1661462400000|2022-08-25 21:20:00|273.56|270.76|273.64|270.84|273.68|270.88|273.49|270.69|0
1661462700000|2022-08-25 21:25:00|273.69|270.89|273.82|271.02|274.12|271.32|273.69|270.89|0
1661463000000|2022-08-25 21:30:00|273.84|271.04|273.96|271.16|273.96|271.16|273.76|270.96|0
1661463300000|2022-08-25 21:35:00|274.05|271.25|273.67|270.87|274.05|271.25|273.67|270.87|0
1661463600000|2022-08-25 21:40:00|273.69|270.89|273.74|270.94|273.77|270.97|273.58|270.78|0
1661463900000|2022-08-25 21:45:00|273.72|270.92|273.56|270.76|273.72|270.92|273.54|270.74|0
1661464200000|2022-08-25 21:50:00|273.59|270.79|273.56|270.76|273.89|271.09|273.54|270.74|0
1661464500000|2022-08-25 21:55:00|273.53|270.73|273.69|270.89|273.71|270.91|273.53|270.73|0
1661464800000|2022-08-25 22:00:00|273.51|270.71|274.27|271.47|274.27|271.47|272.45|269.65|0
1661465100000|2022-08-25 22:05:00|274.39|271.59|274.39|271.59|274.63|271.83|274.39|271.59|0
1661465400000|2022-08-25 22:10:00|274.45|271.65|274.86|272.06|274.98|272.18|274.45|271.65|0
1661465700000|2022-08-25 22:15:00|274.92|272.12|274.98|272.18|274.98|272.18|274.62|271.82|0
1661466000000|2022-08-25 22:20:00|275.09|272.29|275.57|272.77|275.68|272.88|274.97|272.17|0
1661466300000|2022-08-25 22:25:00|275.68|272.88|275.56|272.76|275.8|273|275.56|272.76|0
1661466600000|2022-08-25 22:30:00|275.68|272.88|275.09|272.29|275.68|272.88|275.09|272.29|0
1661466900000|2022-08-25 22:35:00|274.97|272.17|275.2|272.4|275.2|272.4|274.97|272.17|0
1661467200000|2022-08-25 22:40:00|275.15|272.35|275.32|272.52|275.44|272.64|275.08|272.28|0
1661467500000|2022-08-25 22:45:00|275.08|272.28|275.32|272.52|275.32|272.52|274.55|271.75|0
1661467800000|2022-08-25 22:50:00|275.26|272.46|275.08|272.28|275.32|272.52|275.08|272.28|0
1661468100000|2022-08-25 22:55:00|275.19|272.39|274.96|272.16|275.31|272.51|274.96|272.16|0
1661468400000|2022-08-25 23:00:00|274.84|272.04|274.72|271.92|274.84|272.04|274.25|271.45|0
1661468700000|2022-08-25 23:05:00|274.6|271.8|273.77|270.97|274.6|271.8|273.65|270.85|0
1661469000000|2022-08-25 23:10:00|273.65|270.85|274|271.2|274.01|271.21|273.53|270.73|0
1661469300000|2022-08-25 23:15:00|273.95|271.15|273.53|270.73|274|271.2|273.29|270.49|0
1661469600000|2022-08-25 23:20:00|273.41|270.61|272.7|269.9|273.53|270.73|272.47|269.67|0
1661469900000|2022-08-25 23:25:00|272.82|270.02|272.82|270.02|272.82|270.02|272.46|269.66|0
1661470200000|2022-08-25 23:30:00|272.7|269.9|272.81|270.01|273.05|270.25|272.64|269.84|0
1661470500000|2022-08-25 23:35:00|272.93|270.13|273.64|270.84|273.64|270.84|272.93|270.13|0
1661470800000|2022-08-25 23:40:00|273.76|270.96|273.4|270.6|273.99|271.19|273.4|270.6|0
1661471100000|2022-08-25 23:45:00|273.46|270.66|273.52|270.72|273.75|270.95|273.11|270.31|0
1661471400000|2022-08-25 23:50:00|273.4|270.6|273.87|271.07|273.99|271.19|273.4|270.6|0
1661471700000|2022-08-25 23:55:00|273.75|270.95|274.22|271.42|274.22|271.42|273.46|270.66|0
1661472000000|2022-08-26 00:00:00|274.34|271.54|274.45|271.65|274.93|272.13|273.63|270.83|0
1661472300000|2022-08-26 00:05:00|274.57|271.77|274.92|272.12|274.93|272.13|274.22|271.42|0
1661472600000|2022-08-26 00:10:00|275.16|272.36|275.4|272.6|275.64|272.84|274.92|272.12|0
1661472900000|2022-08-26 00:15:00|275.52|272.72|275.51|272.71|275.87|273.07|275.16|272.36|0
1661473200000|2022-08-26 00:20:00|275.63|272.83|274.92|272.12|275.75|272.95|274.92|272.12|0
1661473500000|2022-08-26 00:25:00|275.04|272.24|275.15|272.35|275.27|272.47|274.44|271.64|0
1661473800000|2022-08-26 00:30:00|275.03|272.23|274.44|271.64|275.15|272.35|274.44|271.64|0
1661474100000|2022-08-26 00:35:00|274.5|271.7|274.32|271.52|274.68|271.88|273.85|271.05|0
1661474400000|2022-08-26 00:40:00|274.26|271.46|273.84|271.04|274.38|271.58|273.61|270.81|0
1661474700000|2022-08-26 00:45:00|273.96|271.16|273.72|270.92|273.96|271.16|273.25|270.45|0
1661475000000|2022-08-26 00:50:00|273.61|270.81|273.6|270.8|274.08|271.28|273.49|270.69|0
1661475300000|2022-08-26 00:55:00|273.66|270.86|273.25|270.45|273.72|270.92|272.78|269.98|0
1661475600000|2022-08-26 01:00:00|273.37|270.57|273.6|270.8|273.72|270.92|273.25|270.45|0
1661475900000|2022-08-26 01:05:00|273.72|270.92|273.83|271.03|273.95|271.15|273.6|270.8|0
1661476200000|2022-08-26 01:10:00|273.95|271.15|273.66|270.86|273.95|271.15|273.59|270.79|0
1661476500000|2022-08-26 01:15:00|273.48|270.68|274.66|271.86|274.66|271.86|273.24|270.44|0
1661476800000|2022-08-26 01:20:00|274.42|271.62|274.54|271.74|274.83|272.03|274.06|271.26|0
1661477100000|2022-08-26 01:25:00|274.65|271.85|274.3|271.5|274.65|271.85|273.94|271.14|0
1661477400000|2022-08-26 01:30:00|274.18|271.38|274.18|271.38|274.29|271.49|273.59|270.79|0
1661477700000|2022-08-26 01:35:00|274.29|271.49|273.82|271.02|274.41|271.61|273.35|270.55|0
1661478000000|2022-08-26 01:40:00|273.94|271.14|273.93|271.13|274.05|271.25|273.58|270.78|0
1661478300000|2022-08-26 01:45:00|273.82|271.02|273.46|270.66|274.05|271.25|272.87|270.07|0
1661478600000|2022-08-26 01:50:00|273.34|270.54|272.4|269.6|273.34|270.54|272.4|269.6|0
1661478900000|2022-08-26 01:55:00|272.51|269.71|272.75|269.95|272.87|270.07|272.4|269.6|0
1661479200000|2022-08-26 02:00:00|272.87|270.07|272.86|270.06|273.22|270.42|272.63|269.83|0
1661479500000|2022-08-26 02:05:00|272.98|270.18|272.74|269.94|273.33|270.53|272.74|269.94|0
1661479800000|2022-08-26 02:10:00|272.86|270.06|272.62|269.82|273.1|270.3|272.51|269.71|0
1661480100000|2022-08-26 02:15:00|272.74|269.94|272.62|269.82|272.74|269.94|272.39|269.59|0
1661480400000|2022-08-26 02:20:00|272.74|269.94|272.62|269.82|272.97|270.17|272.5|269.7|0
1661480700000|2022-08-26 02:25:00|272.74|269.94|273.09|270.29|273.09|270.29|272.74|269.94|0
1661481000000|2022-08-26 02:30:00|272.97|270.17|273.09|270.29|273.2|270.4|272.62|269.82|0
1661481300000|2022-08-26 02:35:00|273.2|270.4|272.97|270.17|273.2|270.4|272.97|270.17|0
1661481600000|2022-08-26 02:40:00|273.08|270.28|272.73|269.93|273.08|270.28|272.61|269.81|0
1661481900000|2022-08-26 02:45:00|272.85|270.05|272.84|270.04|272.96|270.16|272.73|269.93|0
1661482200000|2022-08-26 02:50:00|272.96|270.16|272.72|269.92|272.96|270.16|272.72|269.92|0
1661482500000|2022-08-26 02:55:00|272.61|269.81|272.6|269.8|272.72|269.92|272.49|269.69|0
1661482800000|2022-08-26 03:00:00|272.72|269.92|272.84|270.04|272.84|270.04|272.37|269.57|0
1661483100000|2022-08-26 03:05:00|272.95|270.15|272.95|270.15|272.95|270.15|272.83|270.03|0
1661483400000|2022-08-26 03:10:00|272.83|270.03|272.71|269.91|272.95|270.15|272.6|269.8|0
1661483700000|2022-08-26 03:15:00|272.6|269.8|272.71|269.91|272.83|270.03|272.59|269.79|0
1661484000000|2022-08-26 03:20:00|272.59|269.79|272.59|269.79|272.59|269.79|272.36|269.56|0
1661484300000|2022-08-26 03:25:00|272.47|269.67|272.35|269.55|272.71|269.91|272.35|269.55|0
1661484600000|2022-08-26 03:30:00|272.47|269.67|272.35|269.55|272.47|269.67|272.35|269.55|0
1661484900000|2022-08-26 03:35:00|272.47|269.67|272.35|269.55|272.47|269.67|272.35|269.55|0
1661485200000|2022-08-26 03:40:00|272.47|269.67|272.7|269.9|272.7|269.9|272.47|269.67|0
1661485500000|2022-08-26 03:45:00|272.76|269.96|272.82|270.02|272.93|270.13|272.76|269.96|0
1661485800000|2022-08-26 03:50:00|272.93|270.13|273.05|270.25|273.17|270.37|272.82|270.02|0
1661486100000|2022-08-26 03:55:00|272.93|270.13|273.05|270.25|273.17|270.37|272.93|270.13|0
1661486400000|2022-08-26 04:00:00|273.16|270.36|273.28|270.48|273.52|270.72|273.05|270.25|0
1661486700000|2022-08-26 04:05:00|273.4|270.6|273.75|270.95|273.87|271.07|273.4|270.6|0
1661487000000|2022-08-26 04:10:00|273.63|270.83|273.75|270.95|273.99|271.19|273.63|270.83|0
1661487300000|2022-08-26 04:15:00|273.87|271.07|274.34|271.54|274.34|271.54|273.75|270.95|0
1661487600000|2022-08-26 04:20:00|274.22|271.42|273.98|271.18|274.34|271.54|273.98|271.18|0
1661487900000|2022-08-26 04:25:00|273.86|271.06|273.86|271.06|273.86|271.06|273.74|270.94|0
1661488200000|2022-08-26 04:30:00|273.74|270.94|273.74|270.94|273.74|270.94|273.74|270.94|0
1661488500000|2022-08-26 04:35:00|273.86|271.06|273.85|271.05|273.86|271.06|273.74|270.94|0
1661488800000|2022-08-26 04:40:00|273.8|271|273.85|271.05|273.91|271.11|273.62|270.82|0
1661489100000|2022-08-26 04:45:00|273.97|271.17|273.73|270.93|273.97|271.17|273.73|270.93|0
1661489400000|2022-08-26 04:50:00|273.85|271.05|274.44|271.64|274.44|271.64|273.85|271.05|0
1661489700000|2022-08-26 04:55:00|274.32|271.52|274.56|271.76|274.67|271.87|274.2|271.4|0
1661490000000|2022-08-26 05:00:00|274.44|271.64|274.91|272.11|274.91|272.11|274.44|271.64|0
1661490300000|2022-08-26 05:05:00|275.03|272.23|274.67|271.87|275.03|272.23|274.38|271.58|0
1661490600000|2022-08-26 05:10:00|274.55|271.75|274.55|271.75|275.14|272.34|274.55|271.75|0
1661490900000|2022-08-26 05:15:00|274.67|271.87|274.31|271.51|274.67|271.87|273.96|271.16|0
1661491200000|2022-08-26 05:20:00|274.19|271.39|274.43|271.63|274.43|271.63|273.95|271.15|0
1661491500000|2022-08-26 05:25:00|274.31|271.51|274.54|271.74|274.54|271.74|274.19|271.39|0
1661491800000|2022-08-26 05:30:00|274.42|271.62|276.27|273.47|276.51|273.71|274.42|271.62|0
1661492100000|2022-08-26 05:35:00|276.15|273.35|276.86|274.06|276.86|274.06|276.04|273.24|0
1661492400000|2022-08-26 05:40:00|276.75|273.95|276.27|273.47|276.86|274.06|276.15|273.35|0
1661492700000|2022-08-26 05:45:00|276.39|273.59|276.86|274.06|277.22|274.42|276.27|273.47|0
1661493000000|2022-08-26 05:50:00|276.74|273.94|276.5|273.7|276.86|274.06|276.27|273.47|0
1661493300000|2022-08-26 05:55:00|276.62|273.82|276.68|273.88|277.21|274.41|276.5|273.7|0
1661493600000|2022-08-26 06:00:00|276.74|273.94|276.62|273.82|277.45|274.65|276.62|273.82|0
1661493900000|2022-08-26 06:05:00|276.73|273.93|277.21|274.41|277.56|274.76|276.62|273.82|0
1661494200000|2022-08-26 06:10:00|276.97|274.17|277.44|274.64|277.8|275|276.85|274.05|0
1661494500000|2022-08-26 06:15:00|277.32|274.52|276.85|274.05|277.92|275.12|276.85|274.05|0
1661494800000|2022-08-26 06:20:00|276.96|274.16|277.32|274.52|277.32|274.52|276.61|273.81|0
1661495100000|2022-08-26 06:25:00|277.2|274.4|276.72|273.92|277.32|274.52|276.6|273.8|0
1661495400000|2022-08-26 06:30:00|276.6|273.8|276.61|273.81|277.24|274.44|276.13|273.33|0
1661495700000|2022-08-26 06:35:00|276.49|273.69|276.25|273.45|276.84|274.04|276.01|273.21|0
1661496000000|2022-08-26 06:40:00|276.13|273.33|276.6|273.8|276.84|274.04|276.01|273.21|0
1661496300000|2022-08-26 06:45:00|276.72|273.92|276.6|273.8|276.72|273.92|276.13|273.33|0
1661496600000|2022-08-26 06:50:00|276.72|273.92|276.83|274.03|277.19|274.39|276.48|273.68|0
1661496900000|2022-08-26 06:55:00|276.72|273.92|276.36|273.56|276.83|274.03|276.12|273.32|0
1661497200000|2022-08-26 07:00:00|276.48|273.68|277.9|275.1|277.9|275.1|276|273.2|0
1661497500000|2022-08-26 07:05:00|277.8|275.2|276.85|274.25|277.8|275.2|276.43|273.83|0
1661497800000|2022-08-26 07:10:00|276.79|274.19|276.61|274.01|277.68|275.08|276.25|273.65|0
1661498100000|2022-08-26 07:15:00|276.55|273.95|276.96|274.36|277.44|274.84|276.55|273.95|0
1661498400000|2022-08-26 07:20:00|277.08|274.48|275.42|272.82|277.08|274.48|275.3|272.7|0
1661498700000|2022-08-26 07:25:00|275.3|272.7|274.94|272.34|275.53|272.93|274.36|271.76|0
1661499000000|2022-08-26 07:30:00|274.83|272.23|276.48|273.88|276.95|274.35|274.71|272.11|0
1661499300000|2022-08-26 07:35:00|276.6|274|277.07|274.47|277.43|274.83|276.6|274|0
1661499600000|2022-08-26 07:40:00|277.19|274.59|278.49|275.89|279.33|276.73|277.07|274.47|0
1661499900000|2022-08-26 07:45:00|278.61|276.01|278.08|275.48|278.85|276.25|278.01|275.41|0
1661500200000|2022-08-26 07:50:00|278.13|275.53|278.37|275.77|278.73|276.13|277.78|275.18|0
1661500500000|2022-08-26 07:55:00|278.31|275.71|278.37|275.77|278.96|276.36|277.77|275.17|0
1661500800000|2022-08-26 08:00:00|278.49|275.89|279.56|276.96|280.1|277.5|278.49|275.89|0
1661501100000|2022-08-26 08:05:00|279.68|277.08|279.43|276.83|280.15|277.55|279.2|276.6|0
1661501400000|2022-08-26 08:10:00|279.55|276.95|279.31|276.71|280.03|277.43|279.07|276.47|0
1661501700000|2022-08-26 08:15:00|279.19|276.59|279.55|276.95|280.15|277.55|279.07|276.47|0
1661502000000|2022-08-26 08:20:00|279.67|277.07|279.55|276.95|280.03|277.43|279.43|276.83|0
1661502300000|2022-08-26 08:25:00|279.43|276.83|280.14|277.54|280.26|277.66|279.43|276.83|0
1661502600000|2022-08-26 08:30:00|280.26|277.66|278.59|275.99|281.1|278.5|278.35|275.75|0
1661502900000|2022-08-26 08:35:00|278.47|275.87|278.35|275.75|278.71|276.11|278.11|275.51|0
1661503200000|2022-08-26 08:40:00|278.23|275.63|278.23|275.63|278.82|276.22|277.99|275.39|0
1661503500000|2022-08-26 08:45:00|278.11|275.51|277.75|275.15|278.35|275.75|277.27|274.67|0
1661503800000|2022-08-26 08:50:00|277.63|275.03|278.82|276.22|278.94|276.34|277.39|274.79|0
1661504100000|2022-08-26 08:55:00|278.88|276.28|279.41|276.81|279.41|276.81|278.7|276.1|0
1661504400000|2022-08-26 09:00:00|279.29|276.69|279.77|277.17|279.89|277.29|279.17|276.57|0
1661504700000|2022-08-26 09:05:00|279.89|277.29|279.05|276.45|280.25|277.65|279.05|276.45|0
1661505000000|2022-08-26 09:10:00|278.93|276.33|278.93|276.33|279.77|277.17|278.93|276.33|0
1661505300000|2022-08-26 09:15:00|278.81|276.21|279.52|276.92|280.06|277.46|278.81|276.21|0
1661505600000|2022-08-26 09:20:00|279.64|277.04|280.54|277.94|281.5|278.9|279.52|276.92|0
1661505900000|2022-08-26 09:25:00|280.6|278|281.01|278.41|281.25|278.65|279.94|277.34|0
1661506200000|2022-08-26 09:30:00|281.13|278.53|281.37|278.77|282.21|279.61|280.78|278.18|0
1661506500000|2022-08-26 09:35:00|281.25|278.65|280.77|278.17|281.49|278.89|280.65|278.05|0
1661506800000|2022-08-26 09:40:00|280.65|278.05|280.41|277.81|281.01|278.41|280.41|277.81|0
1661507100000|2022-08-26 09:45:00|280.53|277.93|282.2|279.6|282.2|279.6|280.29|277.69|0
1661507400000|2022-08-26 09:50:00|282.08|279.48|282.08|279.48|282.51|279.91|281.96|279.36|0
1661507700000|2022-08-26 09:55:00|282.14|279.54|281.54|278.94|282.44|279.84|281.54|278.94|0
1661508000000|2022-08-26 10:00:00|281.48|278.88|281.36|278.76|281.84|279.24|281|278.4|0
1661508300000|2022-08-26 10:05:00|281.24|278.64|281.59|278.99|281.96|279.36|281.24|278.64|0
1661508600000|2022-08-26 10:10:00|281.47|278.87|281.59|278.99|282.31|279.71|281.35|278.75|0
1661508900000|2022-08-26 10:15:00|281.47|278.87|281.35|278.75|282.31|279.71|281.35|278.75|0
1661509200000|2022-08-26 10:20:00|281.47|278.87|280.51|277.91|281.95|279.35|280.51|277.91|0
1661509500000|2022-08-26 10:25:00|280.75|278.15|281.11|278.51|281.11|278.51|280.15|277.55|0
1661509800000|2022-08-26 10:30:00|280.99|278.39|282.06|279.46|282.3|279.7|280.87|278.27|0
1661510100000|2022-08-26 10:35:00|281.94|279.34|282.12|279.52|282.78|280.18|281.94|279.34|0
1661510400000|2022-08-26 10:40:00|282.06|279.46|282.66|280.06|282.78|280.18|281.7|279.1|0
1661510700000|2022-08-26 10:45:00|282.54|279.94|281.94|279.34|282.9|280.3|281.94|279.34|0
1661511000000|2022-08-26 10:50:00|281.82|279.22|282.41|279.81|282.77|280.17|281.7|279.1|0
1661511300000|2022-08-26 10:55:00|282.29|279.69|281.81|279.21|282.89|280.29|281.69|279.09|0
1661511600000|2022-08-26 11:00:00|281.69|279.09|283.01|280.41|283.25|280.65|281.21|278.61|0
1661511900000|2022-08-26 11:05:00|283.13|280.53|283.13|280.53|283.97|281.37|282.89|280.29|0
1661512200000|2022-08-26 11:10:00|283.01|280.41|282.04|279.44|283.01|280.41|282.04|279.44|0
1661512500000|2022-08-26 11:15:00|282.16|279.56|281.56|278.96|282.28|279.68|281.5|278.9|0
1661512800000|2022-08-26 11:20:00|281.44|278.84|281.92|279.32|282.16|279.56|281.44|278.84|0
1661513100000|2022-08-26 11:25:00|281.8|279.2|281.92|279.32|282.28|279.68|281.32|278.72|0
1661513400000|2022-08-26 11:30:00|282.16|279.56|281.08|278.48|282.28|279.68|280.72|278.12|0
1661513700000|2022-08-26 11:35:00|280.96|278.36|280.12|277.52|281.07|278.47|279.88|277.28|0
1661514000000|2022-08-26 11:40:00|280.24|277.64|280.24|277.64|280.54|277.94|279.76|277.16|0
1661514300000|2022-08-26 11:45:00|280.12|277.52|279.4|276.8|280.35|277.75|279.28|276.68|0
1661514600000|2022-08-26 11:50:00|279.28|276.68|278.8|276.2|279.99|277.39|278.8|276.2|0
1661514900000|2022-08-26 11:55:00|278.68|276.08|279.16|276.56|279.75|277.15|278.33|275.73|0
1661515200000|2022-08-26 12:00:00|279.04|276.44|279.99|277.39|279.99|277.39|278.56|275.96|0
1661515500000|2022-08-26 12:05:00|279.93|277.33|279.27|276.67|279.99|277.39|279.15|276.55|0
1661515800000|2022-08-26 12:10:00|279.39|276.79|279.15|276.55|280.1|277.5|279.15|276.55|0
1661516100000|2022-08-26 12:15:00|279.03|276.43|278.91|276.31|279.39|276.79|278.55|275.95|0
1661516400000|2022-08-26 12:20:00|279.03|276.43|278.91|276.31|280.22|277.62|278.79|276.19|0
1661516700000|2022-08-26 12:25:00|278.79|276.19|279.74|277.14|279.98|277.38|278.79|276.19|0
1661517000000|2022-08-26 12:30:00|279.92|277.32|276.35|273.75|280.99|278.39|273.82|271.22|0
1661517300000|2022-08-26 12:35:00|276.53|273.93|276.12|273.52|278.54|275.94|276.12|273.52|0
1661517600000|2022-08-26 12:40:00|275.94|273.34|279.06|276.46|280.01|277.41|275.94|273.34|0
1661517900000|2022-08-26 12:45:00|279.18|276.58|276.56|273.96|279.3|276.7|276.56|273.96|0
1661518200000|2022-08-26 12:50:00|276.33|273.73|275.97|273.37|277.04|274.44|275.38|272.78|0
1661518500000|2022-08-26 12:55:00|275.85|273.25|273.85|271.25|276.09|273.49|273.61|271.01|0
1661518800000|2022-08-26 13:00:00|273.97|271.37|270.22|267.62|274.2|271.6|270.22|267.62|0
1661519100000|2022-08-26 13:05:00|269.99|267.39|267.73|265.13|270.11|267.51|266.63|264.03|0
1661519400000|2022-08-26 13:10:00|267.79|265.19|271.64|269.04|271.64|269.04|267.21|264.61|0
1661519700000|2022-08-26 13:15:00|271.58|268.98|271.42|268.82|271.65|269.05|270.14|267.54|0
1661520000000|2022-08-26 13:20:00|271.53|268.93|272.46|269.86|273.51|270.91|271.53|268.93|0
1661520300000|2022-08-26 13:25:00|272.69|270.09|275.5|272.9|276.09|273.49|272.46|269.86|0
1661520600000|2022-08-26 13:30:00|275.62|273.02|276.08|273.48|279.04|276.44|275.09|272.49|0
1661520900000|2022-08-26 13:35:00|276.2|273.6|277.02|274.42|278.44|275.84|275.26|272.66|0
1661521200000|2022-08-26 13:40:00|277.26|274.66|275.64|273.04|277.73|275.13|274.93|272.33|0
1661521500000|2022-08-26 13:45:00|275.75|273.15|277.76|275.16|277.76|275.16|275.16|272.56|0
1661521800000|2022-08-26 13:50:00|277.88|275.28|275.75|273.15|280.26|277.66|275.75|273.15|0
1661522100000|2022-08-26 13:55:00|275.99|273.39|275.16|272.56|276.05|273.45|274.34|271.74|0
1661522400000|2022-08-26 14:00:00|276.99|274.39|292.64|289|292.64|290.04|275.46|272.86|0
1661522700000|2022-08-26 14:05:00|293.57|289.93|272.94|269.3|294.19|290.55|272.94|269.3|0
1661523000000|2022-08-26 14:10:00|272.11|268.47|277.31|273.67|280.35|276.71|270.83|267.19|0
1661523300000|2022-08-26 14:15:00|277.19|273.55|277.54|273.9|280.77|277.13|275.65|272.01|0
1661523600000|2022-08-26 14:20:00|277.42|273.78|288.1|284.46|288.53|284.89|275.86|272.22|0
1661523900000|2022-08-26 14:25:00|288.23|284.59|294.76|291.12|297.13|293.49|287.37|283.73|0
1661524200000|2022-08-26 14:30:00|296|292.36|302.79|299.15|304.94|301.3|292.92|289.28|0
1661524500000|2022-08-26 14:35:00|303.29|299.65|309.14|305.5|310.94|307.3|301.34|297.7|0
1661524800000|2022-08-26 14:40:00|308.88|305.24|307.22|303.58|308.88|305.24|305.19|301.55|0
1661525100000|2022-08-26 14:45:00|307.6|303.96|303.66|300.02|308.75|305.11|303.66|300.02|0
1661525400000|2022-08-26 14:50:00|303.54|299.9|305.69|302.05|307.35|303.71|303.54|299.9|0
1661525700000|2022-08-26 14:55:00|305.56|301.92|306.18|302.54|308.49|304.85|304.65|301.01|0
1661526000000|2022-08-26 15:00:00|306.81|303.17|312.72|309.08|312.72|309.08|306.05|302.41|0
1661526300000|2022-08-26 15:05:00|313.24|309.6|314.08|310.44|316.09|312.45|311.04|307.4|0
1661526600000|2022-08-26 15:10:00|314.4|310.76|312.07|308.43|315.7|312.06|311.94|308.3|0
1661526900000|2022-08-26 15:15:00|312.2|308.56|315.82|312.18|316.6|312.96|300.45|296.81|0
1661527200000|2022-08-26 15:20:00|317.18|313.54|315.31|311.67|320.15|316.51|315.31|311.67|0
1661527500000|2022-08-26 15:25:00|315.44|311.8|314.53|310.89|316.61|312.97|313.1|309.46|0
1661527800000|2022-08-26 15:30:00|314.79|311.15|313.23|309.59|315.96|312.32|312.45|308.81|0
1661528100000|2022-08-26 15:35:00|313.49|309.85|314.65|311.01|315.69|312.05|312.71|309.07|0
1661528400000|2022-08-26 15:40:00|315.04|311.4|316.21|312.57|317.65|314.01|313.35|309.71|0
1661528700000|2022-08-26 15:45:00|315.82|312.18|312.96|309.32|315.82|312.18|312.44|308.8|0
1661529000000|2022-08-26 15:50:00|312.83|309.19|311.92|308.28|314.52|310.88|310.76|307.12|0
1661529300000|2022-08-26 15:55:00|311.79|308.15|315.16|311.52|315.68|312.04|311.79|308.15|0
1661529600000|2022-08-26 16:00:00|315.68|312.04|320|316.36|320.13|316.49|315.03|311.39|0
1661529900000|2022-08-26 16:05:00|319.74|316.1|318.68|315.04|320.53|316.89|318.16|314.52|0
1661530200000|2022-08-26 16:10:00|318.55|314.91|317.77|314.13|319.87|316.23|317.64|314|0
1661530500000|2022-08-26 16:15:00|318.03|314.39|320.78|317.14|322.37|318.73|317.9|314.26|0
1661530800000|2022-08-26 16:20:00|321.05|317.41|322.36|318.72|322.9|319.26|321.05|317.41|0
1661531100000|2022-08-26 16:25:00|322.5|318.86|320.78|317.14|323.16|319.52|320.65|317.01|0
1661531400000|2022-08-26 16:30:00|320.91|317.27|322.08|318.44|323.29|319.65|320.91|317.27|0
1661531700000|2022-08-26 16:35:00|322.21|318.57|323.13|319.49|324.32|320.68|321.29|317.65|0
1661532000000|2022-08-26 16:40:00|323|319.36|321.67|318.03|323.92|320.28|319.83|316.19|0
1661532300000|2022-08-26 16:45:00|321.54|317.9|319.3|315.66|322.33|318.69|319.3|315.66|0
1661532600000|2022-08-26 16:50:00|319.44|315.8|321.27|317.63|322.2|318.56|319.44|315.8|0
1661532900000|2022-08-26 16:55:00|321.01|317.37|319.04|315.4|321.01|317.37|318.64|315|0
1661533200000|2022-08-26 17:00:00|319.17|315.53|319.3|315.66|320.74|317.1|317.86|314.22|0
1661533500000|2022-08-26 17:05:00|319.43|315.79|318.25|314.61|319.43|315.79|317.46|313.82|0
1661533800000|2022-08-26 17:10:00|318.38|314.74|320.21|316.57|321.13|317.49|318.12|314.48|0
1661534100000|2022-08-26 17:15:00|320.48|316.84|321.39|317.75|322.05|318.41|319.03|315.39|0
1661534400000|2022-08-26 17:20:00|321.79|318.15|319.55|315.91|321.79|318.15|319.55|315.91|0
1661534700000|2022-08-26 17:25:00|319.62|315.98|320.34|316.7|320.34|316.7|318.5|314.86|0
1661535000000|2022-08-26 17:30:00|320.47|316.83|321.92|318.28|322.97|319.33|320.47|316.83|0
1661535300000|2022-08-26 17:35:00|321.65|318.01|323.5|319.86|323.63|319.99|321.12|317.48|0
1661535600000|2022-08-26 17:40:00|323.37|319.73|325.35|321.71|326.15|322.51|323.37|319.73|0
1661535900000|2022-08-26 17:45:00|325.22|321.58|325.09|321.45|325.88|322.24|324.29|320.65|0
1661536200000|2022-08-26 17:50:00|324.95|321.31|325.62|321.98|326.81|323.17|324.95|321.31|0
1661536500000|2022-08-26 17:55:00|325.75|322.11|325.75|322.11|326.41|322.77|325.22|321.58|0
1661536800000|2022-08-26 18:00:00|325.88|322.24|326.28|322.64|326.68|323.04|324.68|321.04|0
1661537100000|2022-08-26 18:05:00|326.41|322.77|327.07|323.43|327.61|323.97|325.48|321.84|0
1661537400000|2022-08-26 18:10:00|327.21|323.57|327.87|324.23|328.54|324.9|327.07|323.43|0
1661537700000|2022-08-26 18:15:00|327.74|324.1|330.82|327.18|331.36|327.72|327.74|324.1|0
1661538000000|2022-08-26 18:20:00|330.55|326.91|329.47|325.83|330.55|326.91|328.4|324.76|0
1661538300000|2022-08-26 18:25:00|329.61|325.97|328.04|325.44|330.41|327.02|326.75|324.15|0
1661538600000|2022-08-26 18:30:00|328.3|325.7|327.63|325.03|328.71|326.11|326.96|324.36|0
1661538900000|2022-08-26 18:35:00|327.77|325.17|328.97|326.37|329.78|327.18|326.96|324.36|0
1661539200000|2022-08-26 18:40:00|329.1|326.5|330.04|327.44|330.18|327.58|328.57|325.97|0
1661539500000|2022-08-26 18:45:00|329.91|327.31|330.85|328.25|331.26|328.66|328.56|325.96|0
1661539800000|2022-08-26 18:50:00|330.71|328.11|332.33|329.73|332.33|329.73|330.44|327.84|0
1661540100000|2022-08-26 18:55:00|332.2|329.6|334.03|331.43|334.57|331.97|331.79|329.19|0
1661540400000|2022-08-26 19:00:00|334.17|331.57|333.08|330.48|334.17|331.57|331.33|328.73|0
1661540700000|2022-08-26 19:05:00|333.22|330.62|336.06|333.46|336.47|333.87|332.27|329.67|0
1661541000000|2022-08-26 19:10:00|335.93|333.33|336.2|333.6|337.56|334.96|335.66|333.06|0
1661541300000|2022-08-26 19:15:00|336.33|333.73|333.89|331.29|336.33|333.73|332.53|329.93|0
1661541600000|2022-08-26 19:20:00|333.75|331.15|336.47|333.87|337.83|335.23|332.8|330.2|0
1661541900000|2022-08-26 19:25:00|336.6|334|335.92|333.32|337.56|334.96|334.43|331.83|0
1661542200000|2022-08-26 19:30:00|335.78|333.18|338.24|335.64|338.24|335.64|335.24|332.64|0
1661542500000|2022-08-26 19:35:00|338.1|335.5|338.64|336.04|340.15|337.55|337.42|334.82|0
1661542800000|2022-08-26 19:40:00|338.51|335.91|340.51|337.91|342.21|339.61|338.1|335.5|0
1661543100000|2022-08-26 19:45:00|340.1|337.5|342.25|339.65|343.77|341.17|338.03|335.43|0
1661543400000|2022-08-26 19:50:00|342.11|339.51|345.98|343.38|345.98|343.38|340.05|337.45|0
1661543700000|2022-08-26 19:55:00|345.56|342.96|345.83|343.23|346.11|343.51|341.56|338.96|0
1661544000000|2022-08-26 20:00:00|346.25|343.65|348.33|345.73|349.17|346.57|345.97|343.37|0
1661544300000|2022-08-26 20:05:00|348.47|345.87|347.77|345.17|348.75|346.15|347.63|345.03|0
1661544600000|2022-08-26 20:10:00|347.63|345.03|345.85|343.25|348.05|345.45|345.58|342.98|0
1661732700000|2022-08-29 00:25:00|368.52|365.72|368.37|365.57|368.81|366.01|368.09|365.29|0
1661733000000|2022-08-29 00:30:00|368.3|365.5|369.24|366.44|369.24|366.44|366.78|363.98|0
1661733300000|2022-08-29 00:35:00|369.38|366.58|368.75|365.95|369.62|366.82|368.46|365.66|0
1661733600000|2022-08-29 00:40:00|368.89|366.09|370.34|367.54|370.92|368.12|368.6|365.8|0
1661733900000|2022-08-29 00:45:00|370.49|367.69|372.08|369.28|372.66|369.86|370.34|367.54|0
1661734200000|2022-08-29 00:50:00|372.23|369.43|371.79|368.99|372.37|369.57|371.06|368.26|0
1661734500000|2022-08-29 00:55:00|372.08|369.28|373.24|370.44|374.34|371.54|371.79|368.99|0
1661734800000|2022-08-29 01:00:00|373.1|370.3|373.24|370.44|373.82|371.02|372.22|369.42|0
1661735100000|2022-08-29 01:05:00|373.09|370.29|370.91|368.11|373.39|370.59|370.91|368.11|0
1661735400000|2022-08-29 01:10:00|370.84|368.04|373.38|370.58|373.53|370.73|370.76|367.96|0
1661735700000|2022-08-29 01:15:00|373.67|370.87|373.9|371.1|374.2|371.4|372.65|369.85|0
1661736000000|2022-08-29 01:20:00|373.76|370.96|374.17|371.37|375.19|372.39|373.44|370.64|0
1661736300000|2022-08-29 01:25:00|374.31|371.51|375.04|372.24|376.06|373.26|373.87|371.07|0
1661736600000|2022-08-29 01:30:00|375.19|372.39|373.29|370.49|375.19|372.39|372.85|370.05|0
1661736900000|2022-08-29 01:35:00|373.14|370.34|372.99|370.19|374.6|371.8|372.85|370.05|0
1661737200000|2022-08-29 01:40:00|373.14|370.34|371.68|368.88|373.36|370.56|371.25|368.45|0
1661737500000|2022-08-29 01:45:00|371.54|368.74|371.97|369.17|372.55|369.75|371.54|368.74|0
1661737800000|2022-08-29 01:50:00|372.12|369.32|370.66|367.86|372.41|369.61|370.52|367.72|0
1661738100000|2022-08-29 01:55:00|370.52|367.72|370.52|367.72|371.39|368.59|370.37|367.57|0
1661738400000|2022-08-29 02:00:00|370.66|367.86|370.8|368|371.24|368.44|370.66|367.86|0
1661738700000|2022-08-29 02:05:00|370.66|367.86|369.21|366.41|370.66|367.86|368.34|365.54|0
1661739000000|2022-08-29 02:10:00|369.35|366.55|369.21|366.41|369.86|367.06|368.77|365.97|0
1661739300000|2022-08-29 02:15:00|369.06|366.26|369.64|366.84|370.07|367.27|369.06|366.26|0
1661739600000|2022-08-29 02:20:00|369.71|366.91|368.33|365.53|369.78|366.98|368.19|365.39|0
1661739900000|2022-08-29 02:25:00|368.19|365.39|366.89|364.09|368.19|365.39|366.17|363.37|0
1661740200000|2022-08-29 02:30:00|366.75|363.95|366.31|363.51|367.47|364.67|366.17|363.37|0
1661740500000|2022-08-29 02:35:00|366.17|363.37|366.02|363.22|366.74|363.94|365.88|363.08|0
1661740800000|2022-08-29 02:40:00|365.88|363.08|364.87|362.07|365.88|363.08|364.44|361.64|0
1661741100000|2022-08-29 02:45:00|364.58|361.78|366.16|363.36|366.16|363.36|364.58|361.78|0
1661741400000|2022-08-29 02:50:00|366.02|363.22|367.02|364.22|367.89|365.09|365.87|363.07|0
1661741700000|2022-08-29 02:55:00|367.17|364.37|367.02|364.22|367.46|364.66|366.73|363.93|0
1661742000000|2022-08-29 03:00:00|366.88|364.08|367.45|364.65|367.45|364.65|366.16|363.36|0
1661742300000|2022-08-29 03:05:00|367.6|364.8|366.73|363.93|367.88|365.08|366.73|363.93|0
1661742600000|2022-08-29 03:10:00|366.58|363.78|366.3|363.5|366.87|364.07|365.86|363.06|0
1661742900000|2022-08-29 03:15:00|366.15|363.35|365.72|362.92|366.15|363.35|365.29|362.49|0
1661743200000|2022-08-29 03:20:00|365.86|363.06|366|363.2|366.22|363.42|365.5|362.7|0
1661743500000|2022-08-29 03:25:00|366.08|363.28|365.71|362.91|366.15|363.35|365|362.2|0
1661743800000|2022-08-29 03:30:00|365.57|362.77|364.71|361.91|366|363.2|364.42|361.62|0
1661744100000|2022-08-29 03:35:00|364.64|361.84|364.7|361.9|364.99|362.19|364.27|361.47|0
1661744400000|2022-08-29 03:40:00|364.56|361.76|365.42|362.62|365.99|363.19|364.56|361.76|0
1661744700000|2022-08-29 03:45:00|365.28|362.48|364.99|362.19|365.42|362.62|364.84|362.04|0
1661745000000|2022-08-29 03:50:00|365.13|362.33|364.55|361.75|365.13|362.33|364.27|361.47|0
1661745300000|2022-08-29 03:55:00|364.7|361.9|363.06|360.26|364.7|361.9|362.99|360.19|0
1661745600000|2022-08-29 04:00:00|362.85|360.05|362.13|359.33|363.13|360.33|361.99|359.19|0
1661745900000|2022-08-29 04:05:00|362.27|359.47|362.41|359.61|362.99|360.19|362.13|359.33|0
1661746200000|2022-08-29 04:10:00|362.55|359.75|363.27|360.47|363.41|360.61|362.55|359.75|0
1661746500000|2022-08-29 04:15:00|363.34|360.54|365.2|362.4|365.49|362.69|362.91|360.11|0
1661746800000|2022-08-29 04:20:00|365.34|362.54|365.34|362.54|366.35|363.55|365.06|362.26|0
1661747100000|2022-08-29 04:25:00|365.48|362.68|365.56|362.76|366.06|363.26|365.2|362.4|0
1661747400000|2022-08-29 04:30:00|365.63|362.83|365.34|362.54|365.63|362.83|364.62|361.82|0
1661747700000|2022-08-29 04:35:00|365.48|362.68|365.62|362.82|365.91|363.11|364.84|362.04|0
1661748000000|2022-08-29 04:40:00|365.48|362.68|365.33|362.53|365.62|362.82|365.19|362.39|0
1661748300000|2022-08-29 04:45:00|365.48|362.68|365.95|363.15|366.23|363.43|364.64|361.84|0
1661748600000|2022-08-29 04:50:00|366.09|363.29|365.37|362.57|366.38|363.58|365.37|362.57|0
1661748900000|2022-08-29 04:55:00|365.51|362.71|364.79|361.99|365.51|362.71|364.65|361.85|0
1661749200000|2022-08-29 05:00:00|364.5|361.7|364.36|361.56|364.65|361.85|363.5|360.7|0
1661749500000|2022-08-29 05:05:00|364.5|361.7|365.65|362.85|365.79|362.99|364.21|361.41|0
1661749800000|2022-08-29 05:10:00|365.36|362.56|364.64|361.84|366.01|363.21|364.5|361.7|0
1661750100000|2022-08-29 05:15:00|364.78|361.98|364.21|361.41|365.07|362.27|364.06|361.26|0
1661750400000|2022-08-29 05:20:00|364.35|361.55|364.78|361.98|365.07|362.27|364.06|361.26|0
1661750700000|2022-08-29 05:25:00|364.92|362.12|365.06|362.26|365.35|362.55|364.49|361.69|0
1661751000000|2022-08-29 05:30:00|364.92|362.12|364.85|362.05|365.5|362.7|364.06|361.26|0
1661751300000|2022-08-29 05:35:00|364.92|362.12|365.49|362.69|365.78|362.98|364.34|361.54|0
1661751600000|2022-08-29 05:40:00|365.64|362.84|366.93|364.13|366.93|364.13|365.35|362.55|0
1661751900000|2022-08-29 05:45:00|366.79|363.99|367.22|364.42|367.51|364.71|366.64|363.84|0
1661752200000|2022-08-29 05:50:00|367.07|364.27|367.79|364.99|368.23|365.43|367.07|364.27|0
1661752500000|2022-08-29 05:55:00|367.94|365.14|370.4|367.6|370.54|367.74|367.94|365.14|0
1661752800000|2022-08-29 06:00:00|370.11|367.31|368.22|365.42|370.18|367.38|367.07|364.27|0
1661753100000|2022-08-29 06:05:00|368.3|365.5|365.05|362.25|368.51|365.71|364.04|361.24|0
1661753400000|2022-08-29 06:10:00|364.9|362.1|365.48|362.68|365.62|362.82|364.18|361.38|0
1661753700000|2022-08-29 06:15:00|365.19|362.39|365.19|362.39|365.33|362.53|363.9|361.1|0
1661754000000|2022-08-29 06:20:00|365.33|362.53|365.47|362.67|366.19|363.39|364.75|361.95|0
1661754300000|2022-08-29 06:25:00|365.4|362.6|366.77|363.97|366.91|364.11|364.47|361.67|0
1661754600000|2022-08-29 06:30:00|366.62|363.82|365.18|362.38|366.62|363.82|364.75|361.95|0
1661754900000|2022-08-29 06:35:00|365.04|362.24|364.17|361.37|365.61|362.81|363.74|360.94|0
1661755200000|2022-08-29 06:40:00|364.03|361.23|363.31|360.51|364.32|361.52|362.88|360.08|0
1661755500000|2022-08-29 06:45:00|363.17|360.37|364.56|361.76|364.56|361.76|359.63|356.83|0
1661755800000|2022-08-29 06:50:00|364.71|361.91|363.7|360.9|364.71|361.91|363.7|360.9|0
1661756100000|2022-08-29 06:55:00|363.84|361.04|361.26|358.46|363.84|361.04|360.55|357.75|0
1661756400000|2022-08-29 07:00:00|361.19|358.39|357.63|354.27|362.19|359.18|356.99|353.63|0
1661756700000|2022-08-29 07:05:00|357.41|354.05|359.42|356.3|359.56|356.44|356.72|353.6|0
1661757000000|2022-08-29 07:10:00|359.64|356.52|360.66|358.06|361.01|358.41|358.57|355.45|0
1661757300000|2022-08-29 07:15:00|360.44|357.84|363.73|361.13|363.73|361.13|359.73|357.13|0
1661757600000|2022-08-29 07:20:00|363.88|361.28|367.3|364.18|369.18|366.06|363.88|361.28|0
1661757900000|2022-08-29 07:25:00|367.45|364.33|364.85|361.73|367.45|364.33|364.85|361.73|0
1661758200000|2022-08-29 07:30:00|364.71|361.59|361.55|358.43|364.71|361.59|361.41|358.29|0
1661758500000|2022-08-29 07:35:00|361.41|358.29|358.84|355.72|361.69|358.57|358.41|355.29|0
1661758800000|2022-08-29 07:40:00|358.98|355.86|362.98|359.86|363.26|360.14|358.98|355.86|0
1661759100000|2022-08-29 07:45:00|363.12|360|361.97|358.85|363.41|360.29|361.69|358.57|0
1661759400000|2022-08-29 07:50:00|362.12|359|360.68|357.56|363.12|360|360.11|356.99|0
1661759700000|2022-08-29 07:55:00|360.76|357.64|359.68|356.56|360.76|357.64|358.97|355.85|0
1661760000000|2022-08-29 08:00:00|359.83|356.71|362.25|359.13|362.83|359.71|358.9|355.78|0
1661760300000|2022-08-29 08:05:00|362.39|359.27|363.11|359.99|363.54|360.42|362.11|358.99|0
1661760600000|2022-08-29 08:10:00|362.97|359.85|364.19|361.07|364.4|361.28|362.97|359.85|0
1661760900000|2022-08-29 08:15:00|364.11|360.99|362.24|359.12|364.97|361.85|361.96|358.84|0
1661761200000|2022-08-29 08:20:00|362.1|358.98|364.39|361.27|364.39|361.27|360.67|357.55|0
1661761500000|2022-08-29 08:25:00|364.54|361.42|364.54|361.42|364.97|361.85|363.82|360.7|0
1661761800000|2022-08-29 08:30:00|364.68|361.56|364.97|361.85|365.25|362.13|363.39|360.27|0
1661762100000|2022-08-29 08:35:00|365.25|362.13|365.83|362.71|366.69|363.57|364.24|361.12|0
1661762400000|2022-08-29 08:40:00|365.97|362.85|365.39|362.27|367.13|364.01|365.25|362.13|0
1661762700000|2022-08-29 08:45:00|365.54|362.42|364.53|361.41|365.54|362.42|363.6|360.48|0
1661763000000|2022-08-29 08:50:00|364.38|361.26|366.83|363.71|366.91|363.79|364.24|361.12|0
1661763300000|2022-08-29 08:55:00|366.69|363.57|369.43|366.31|369.43|366.31|366.11|362.99|0
1661763600000|2022-08-29 09:00:00|369.14|366.02|369.72|366.6|370.01|366.89|368.42|365.3|0
1661763900000|2022-08-29 09:05:00|369.8|366.68|368.12|365|369.8|366.68|367.26|364.14|0
1661764200000|2022-08-29 09:10:00|367.98|364.86|365.96|362.84|368.12|365|365.96|362.84|0
1661764500000|2022-08-29 09:15:00|365.67|362.55|367.69|364.57|367.98|364.86|365.52|362.4|0
1661764800000|2022-08-29 09:20:00|367.54|364.42|367.11|363.99|367.97|364.85|366.38|363.26|0
1661765100000|2022-08-29 09:25:00|367.25|364.13|366.81|363.69|367.47|364.35|365.52|362.4|0
1661765400000|2022-08-29 09:30:00|366.96|363.84|368.11|364.99|368.55|365.43|366.09|362.97|0
1661765700000|2022-08-29 09:35:00|367.97|364.85|369.42|366.3|369.56|366.44|367.39|364.27|0
1661766000000|2022-08-29 09:40:00|369.56|366.44|368.83|365.71|369.64|366.52|368.54|365.42|0
1661766300000|2022-08-29 09:45:00|369.12|366|370.57|367.45|370.86|367.74|368.98|365.86|0
1661766600000|2022-08-29 09:50:00|370.43|367.31|369.12|366|370.72|367.6|368.83|365.71|0
1661766900000|2022-08-29 09:55:00|368.97|365.85|366.44|363.32|368.97|365.85|365.79|362.67|0
1661767200000|2022-08-29 10:00:00|366.51|363.39|366.59|363.47|366.95|363.83|365.65|362.53|0
1661767500000|2022-08-29 10:05:00|366.51|363.39|366.94|363.82|367.38|364.26|366.37|363.25|0
1661767800000|2022-08-29 10:10:00|367.09|363.97|368.67|365.55|369.4|366.28|366.36|363.24|0
1661768100000|2022-08-29 10:15:00|369.04|365.92|367.23|364.11|369.04|365.92|366.94|363.82|0
1661768400000|2022-08-29 10:20:00|367.37|364.25|366.21|363.09|367.8|364.68|365.93|362.81|0
1661768700000|2022-08-29 10:25:00|366.07|362.95|367.8|364.68|368.81|365.69|365.92|362.8|0
1661769000000|2022-08-29 10:30:00|367.66|364.54|365.06|361.94|367.66|364.54|364.91|361.79|0
1661769300000|2022-08-29 10:35:00|364.91|361.79|365.63|362.51|366.78|363.66|364.62|361.5|0
1661769600000|2022-08-29 10:40:00|365.49|362.37|366.2|363.08|366.35|363.23|364.91|361.79|0
1661769900000|2022-08-29 10:45:00|366.06|362.94|365.48|362.36|366.06|362.94|364.91|361.79|0
1661770200000|2022-08-29 10:50:00|365.34|362.22|364.62|361.5|366.2|363.08|364.62|361.5|0
1661770500000|2022-08-29 10:55:00|364.76|361.64|368.08|364.96|368.22|365.1|364.76|361.64|0
1661770800000|2022-08-29 11:00:00|367.93|364.81|368.65|365.53|368.8|365.68|367.14|364.02|0
1661771100000|2022-08-29 11:05:00|368.51|365.39|370.39|367.27|370.83|367.71|368.51|365.39|0
1661771400000|2022-08-29 11:10:00|370.25|367.13|369.6|366.48|370.76|367.64|368.41|365.29|0
1661771700000|2022-08-29 11:15:00|369.74|366.62|370.46|367.34|370.9|367.78|369.02|365.9|0
1661772000000|2022-08-29 11:20:00|370.32|367.2|368.87|365.75|370.75|367.63|368.66|365.54|0
1661772300000|2022-08-29 11:25:00|369.01|365.89|370.17|367.05|370.32|367.2|368.72|365.6|0
1661772600000|2022-08-29 11:30:00|369.88|366.76|369.91|367.31|370.75|367.74|368.46|365.86|0
1661772900000|2022-08-29 11:35:00|370.05|367.45|368.75|366.15|370.05|367.45|368.31|365.71|0
1661773200000|2022-08-29 11:40:00|368.53|365.93|369.45|366.85|369.45|366.85|367.73|365.13|0
1661773500000|2022-08-29 11:45:00|369.53|366.93|367.58|364.98|369.6|367|367.43|364.83|0
1661773800000|2022-08-29 11:50:00|367.29|364.69|368.73|366.13|369.02|366.42|367.29|364.69|0
1661774100000|2022-08-29 11:55:00|368.66|366.06|366.85|364.25|368.66|366.06|366.85|364.25|0
1661774400000|2022-08-29 12:00:00|367.14|364.54|367.86|365.26|368.72|366.12|366.99|364.39|0
1661774700000|2022-08-29 12:05:00|367.57|364.97|368.43|365.83|368.43|365.83|366.7|364.1|0
1661775000000|2022-08-29 12:10:00|368.29|365.69|369.44|366.84|370.02|367.42|368.29|365.69|0
1661775300000|2022-08-29 12:15:00|369.3|366.7|368.28|365.68|369.73|367.13|368.14|365.54|0
1661775600000|2022-08-29 12:20:00|367.85|365.25|366.7|364.1|367.85|365.25|366.55|363.95|0
1661775900000|2022-08-29 12:25:00|366.55|363.95|365.11|362.51|366.55|363.95|365.11|362.51|0
1661776200000|2022-08-29 12:30:00|365.26|362.66|363.1|360.5|365.4|362.8|362.96|360.36|0
1661776500000|2022-08-29 12:35:00|362.96|360.36|363.53|360.93|364.39|361.79|361.39|358.79|0
1661776800000|2022-08-29 12:40:00|363.39|360.79|364.75|361.63|365.51|362.39|362.99|359.87|0
1661777100000|2022-08-29 12:45:00|364.61|361.49|364.46|361.34|364.75|361.63|363.32|360.2|0
1661777400000|2022-08-29 12:50:00|364.32|361.2|365.32|362.2|365.61|362.49|363.74|360.62|0
1661777700000|2022-08-29 12:55:00|365.46|362.34|365.61|362.49|365.75|362.63|364.6|361.48|0
1661778000000|2022-08-29 13:00:00|365.46|362.34|365.32|362.2|366.18|363.06|364.46|361.34|0
1661778300000|2022-08-29 13:05:00|365.03|361.91|363.88|360.76|365.17|362.05|363.67|360.55|0
1661778600000|2022-08-29 13:10:00|363.73|360.61|365.89|362.77|366.61|363.49|362.73|359.61|0
1661778900000|2022-08-29 13:15:00|365.74|362.62|363.59|360.47|366.32|363.2|363.16|360.04|0
1661779200000|2022-08-29 13:20:00|363.44|360.32|362.44|359.32|363.59|360.47|362.01|358.89|0
1661779500000|2022-08-29 13:25:00|362.87|359.75|364.01|360.89|364.3|361.18|362.72|359.6|0
1661779800000|2022-08-29 13:30:00|365.02|361.9|359.18|356.58|367.78|365.18|358.75|356.15|0
1661780100000|2022-08-29 13:35:00|358.47|355.87|359.75|357.15|360.75|358.15|356.48|353.88|0
1661780400000|2022-08-29 13:40:00|360.03|357.43|358.89|356.29|360.32|357.72|355.21|352.61|0
1661780700000|2022-08-29 13:45:00|358.75|356.15|361.27|358.67|363.17|360.57|358.18|355.58|0
1661781000000|2022-08-29 13:50:00|361.41|358.81|359.83|357.23|361.41|358.81|357.26|354.66|0
1661781300000|2022-08-29 13:55:00|359.55|356.95|359.45|356.85|359.74|357.14|354.74|352.14|0
1661781600000|2022-08-29 14:00:00|359.74|357.14|361.04|358.44|361.9|359.3|358.74|356.14|0
1661781900000|2022-08-29 14:05:00|361.18|358.58|359.47|356.87|362.19|359.59|358.05|355.45|0
1661782200000|2022-08-29 14:10:00|359.61|357.01|358.18|355.58|360.18|357.58|355.63|353.03|0
1661782500000|2022-08-29 14:15:00|358.47|355.87|352.66|350.06|358.75|356.15|351.96|349.36|0
1661782800000|2022-08-29 14:20:00|352.8|350.2|352.94|350.34|353.79|351.19|351.4|348.8|0
1661783100000|2022-08-29 14:25:00|353.22|350.62|356.45|353.85|356.45|353.85|351.82|349.22|0
1661783400000|2022-08-29 14:30:00|356.87|354.27|359.44|356.84|360.44|357.84|353.61|351.01|0
1661783700000|2022-08-29 14:35:00|359.58|356.98|363.58|360.98|364.15|361.55|359.29|356.69|0
1661784000000|2022-08-29 14:40:00|363.72|361.12|362.86|360.26|365.74|363.14|362.14|359.54|0
1661784300000|2022-08-29 14:45:00|362.14|359.54|363.72|361.12|365.01|362.41|361.56|358.96|0
1661784600000|2022-08-29 14:50:00|363|360.4|367.61|365.01|368.92|366.32|363|360.4|0
1661784900000|2022-08-29 14:55:00|367.76|365.16|367.76|365.16|369.5|366.9|367.03|364.43|0
1661785200000|2022-08-29 15:00:00|368.48|365.88|363.09|360.49|368.48|365.88|362.23|359.63|0
1661785500000|2022-08-29 15:05:00|363.38|360.78|364.68|362.08|368.01|365.41|362.81|360.21|0
1661785800000|2022-08-29 15:10:00|364.39|361.79|365.4|362.8|367.58|364.98|363.96|361.36|0
1661786100000|2022-08-29 15:15:00|365.83|363.23|363.81|361.21|365.83|363.23|363.09|360.49|0
1661786400000|2022-08-29 15:20:00|363.66|361.06|360.56|357.96|364.6|362|360.42|357.82|0
1661786700000|2022-08-29 15:25:00|360.42|357.82|362.15|359.55|362.72|360.12|358.98|356.38|0
1661787000000|2022-08-29 15:30:00|362|359.4|357.41|354.81|363.88|361.28|356.41|353.81|0
1661787300000|2022-08-29 15:35:00|357.34|354.74|357.55|354.95|359.55|356.95|354.55|351.95|0
1661787600000|2022-08-29 15:40:00|357.98|355.38|362.43|359.83|362.43|359.83|357.83|355.23|0
1661787900000|2022-08-29 15:45:00|362.14|359.54|357.4|354.8|362.72|360.12|357.26|354.66|0
1661788200000|2022-08-29 15:50:00|357.26|354.66|356.68|354.08|358.54|355.94|355.97|353.37|0
1661788500000|2022-08-29 15:55:00|356.4|353.8|355.26|352.66|356.83|354.23|354.4|351.8|0
1661788800000|2022-08-29 16:00:00|354.97|352.37|350.72|348.12|355.4|352.8|350.65|348.05|0
1661789100000|2022-08-29 16:05:00|351|348.4|351.85|349.25|352.55|349.95|349.73|347.13|0
1661789400000|2022-08-29 16:10:00|351.99|349.39|352.27|349.67|353.83|351.23|350.29|347.69|0
1661789700000|2022-08-29 16:15:00|352.41|349.81|351.14|348.54|352.41|349.81|349.16|346.56|0
1661790000000|2022-08-29 16:20:00|351.28|348.68|352.83|350.23|353.11|350.51|350.43|347.83|0
1661790300000|2022-08-29 16:25:00|352.69|350.09|352.4|349.8|353.54|350.94|351.27|348.67|0
1661790600000|2022-08-29 16:30:00|352.55|349.95|355.81|353.21|356.24|353.64|352.55|349.95|0
1661790900000|2022-08-29 16:35:00|355.95|353.35|354.67|352.07|356.67|354.07|354.24|351.64|0
1661791200000|2022-08-29 16:40:00|354.81|352.21|352.26|349.66|354.81|352.21|352.11|349.51|0
1661791500000|2022-08-29 16:45:00|351.97|349.37|347.46|344.86|352.96|350.36|347.04|344.44|0
1661791800000|2022-08-29 16:50:00|347.32|344.72|346.32|343.72|349.09|346.49|345.34|342.74|0
1661792100000|2022-08-29 16:55:00|346.46|343.86|348.98|346.38|349.26|346.66|346.46|343.86|0
1661792400000|2022-08-29 17:00:00|348.84|346.24|348.41|345.81|348.84|346.24|346.18|343.58|0
1661792700000|2022-08-29 17:05:00|348.27|345.67|347.15|344.55|348.41|345.81|345.89|343.29|0
1661793000000|2022-08-29 17:10:00|347.01|344.41|348.55|345.95|349.81|347.21|346.45|343.85|0
1661793300000|2022-08-29 17:15:00|348.69|346.09|352.06|349.46|353.19|350.59|348.41|345.81|0
1661793600000|2022-08-29 17:20:00|351.92|349.32|352.34|349.74|353.12|350.52|350.65|348.05|0
1661793900000|2022-08-29 17:25:00|352.2|349.6|349.94|347.34|353.05|350.45|349.8|347.2|0
1661794200000|2022-08-29 17:30:00|350.37|347.77|347.42|344.82|350.51|347.91|347.42|344.82|0
1661794500000|2022-08-29 17:35:00|347.56|344.96|347.7|345.1|348.26|345.66|346.44|343.84|0
1661794800000|2022-08-29 17:40:00|347.84|345.24|344.07|341.47|348.68|346.08|343.65|341.05|0
1661795100000|2022-08-29 17:45:00|343.79|341.19|347.55|344.95|347.69|345.09|342.26|339.66|0
1661795400000|2022-08-29 17:50:00|347.83|345.23|347.55|344.95|347.97|345.37|346.15|343.55|0
1661795700000|2022-08-29 17:55:00|347.41|344.81|345.23|342.63|347.83|345.23|344.39|341.79|0
1661796000000|2022-08-29 18:00:00|345.09|342.49|347.89|345.29|348.03|345.43|344.95|342.35|0
1661796300000|2022-08-29 18:05:00|347.75|345.15|347.75|345.15|348.31|345.71|345.93|343.33|0
1661796600000|2022-08-29 18:10:00|348.31|345.71|349.58|346.98|349.86|347.26|347.05|344.45|0
1661796900000|2022-08-29 18:15:00|349.86|347.26|351.83|349.23|352.26|349.66|349.58|346.98|0
1661797200000|2022-08-29 18:20:00|351.69|349.09|351.55|348.95|352.68|350.08|351.27|348.67|0
1661797500000|2022-08-29 18:25:00|351.34|348.74|351.12|348.52|351.34|348.74|349.29|346.69|0
1661797800000|2022-08-29 18:30:00|350.98|348.38|347.28|344.68|351.12|348.52|347.14|344.54|0
1661798100000|2022-08-29 18:35:00|347.14|344.54|346.44|343.84|347.14|344.54|345.03|342.43|0
1661798400000|2022-08-29 18:40:00|346.3|343.7|345.17|342.57|346.44|343.84|344.89|342.29|0
1661798700000|2022-08-29 18:45:00|345.31|342.71|346.43|343.83|346.85|344.25|345.17|342.57|0
1661799000000|2022-08-29 18:50:00|346.85|344.25|348.54|345.94|348.82|346.22|346.43|343.83|0
1661799300000|2022-08-29 18:55:00|348.26|345.66|346.85|344.25|352.22|349.62|346.43|343.83|0
1661799600000|2022-08-29 19:00:00|347.13|344.53|343.9|341.3|347.13|344.53|341.39|338.79|0
1661799900000|2022-08-29 19:05:00|344.32|341.72|345.72|343.12|347.41|344.81|343.9|341.3|0
1661800200000|2022-08-29 19:10:00|345.44|342.84|345.5|342.9|347.27|344.67|344.92|342.32|0
1661800500000|2022-08-29 19:15:00|345.64|343.04|347.6|345|348.02|345.42|344.39|341.79|0
1661800800000|2022-08-29 19:20:00|347.88|345.28|348.16|345.56|349.14|346.54|347.6|345|0
1661801100000|2022-08-29 19:25:00|348.3|345.7|351.11|348.51|351.53|348.93|348.3|345.7|0
1661801400000|2022-08-29 19:30:00|351.25|348.65|350.54|347.94|352.95|350.35|349.56|346.96|0
1661801700000|2022-08-29 19:35:00|350.26|347.66|348.71|346.11|350.82|348.22|348.57|345.97|0
1661802000000|2022-08-29 19:40:00|348.85|346.25|348.85|346.25|350.68|348.08|347.87|345.27|0
1661802300000|2022-08-29 19:45:00|349.27|346.67|352.09|349.49|353.36|350.76|349.27|346.67|0
1661802600000|2022-08-29 19:50:00|352.23|349.63|356.06|353.46|357.06|354.46|352.23|349.63|0
1661802900000|2022-08-29 19:55:00|356.2|353.6|359.92|357.32|360.92|358.32|356.06|353.46|0
1661803200000|2022-08-29 20:00:00|359.7|357.1|358.72|356.12|360.42|357.82|356.08|353.48|0
1661803500000|2022-08-29 20:05:00|358.57|355.97|360.29|357.69|360.29|357.69|358.57|355.97|0
1661803800000|2022-08-29 20:10:00|360.15|357.55|359.72|357.12|360.15|357.55|359.14|356.54|0
1661804100000|2022-08-29 20:15:00|359.96|357.16|360.1|357.3|360.53|357.73|359.53|356.73|0
1661804400000|2022-08-29 20:20:00|359.96|357.16|360.39|357.59|360.39|357.59|359.67|356.87|0
1661804700000|2022-08-29 20:25:00|360.53|357.73|360.38|357.58|360.53|357.73|359.95|357.15|0
1661805000000|2022-08-29 20:30:00|360.24|357.44|359.95|357.15|360.53|357.73|359.95|357.15|0
1661805300000|2022-08-29 20:35:00|359.81|357.01|359.37|356.57|360.09|357.29|359.37|356.57|0
1661805600000|2022-08-29 20:40:00|359.52|356.72|358.51|355.71|359.66|356.86|358.37|355.57|0
1661805900000|2022-08-29 20:45:00|358.37|355.57|358.24|355.44|359.1|356.3|358.1|355.3|0
1661806200000|2022-08-29 20:50:00|358.1|355.3|358.24|355.44|358.39|355.59|357.96|355.16|0
1661806500000|2022-08-29 20:55:00|357.96|355.16|357.81|355.01|358.24|355.44|357.81|355.01|0
1661806800000|2022-08-29 21:00:00|357.94|355.14|358.08|355.28|358.21|355.41|357.87|355.07|0
1661807100000|2022-08-29 21:05:00|358.23|355.43|358.33|355.53|358.37|355.57|358.16|355.36|0
1661807400000|2022-08-29 21:10:00|358.37|355.57|358.41|355.61|358.41|355.61|358.21|355.41|0
1661807700000|2022-08-29 21:15:00|358.39|355.59|358.43|355.63|358.49|355.69|358.33|355.53|0
1661808000000|2022-08-29 21:20:00|358.39|355.59|358.14|355.34|358.39|355.59|358.14|355.34|0
1661808300000|2022-08-29 21:25:00|358.07|355.27|358.15|355.35|358.24|355.44|358.07|355.27|0
1661808600000|2022-08-29 21:30:00|358.11|355.31|358.15|355.35|358.26|355.46|358.11|355.31|0
1661808900000|2022-08-29 21:35:00|358.13|355.33|358.13|355.33|358.2|355.4|358.13|355.33|0
1661809200000|2022-08-29 21:40:00|358.15|355.35|358.23|355.43|358.36|355.56|358|355.2|0
1661809500000|2022-08-29 21:45:00|358.19|355.39|358.44|355.64|358.44|355.64|358.17|355.37|0
1661809800000|2022-08-29 21:50:00|358.52|355.72|358.33|355.53|358.52|355.72|358.31|355.51|0
1661810100000|2022-08-29 21:55:00|358.35|355.55|358.22|355.42|358.44|355.64|358.1|355.3|0
1661810400000|2022-08-29 22:00:00|357.78|354.98|357.14|354.34|358.14|355.34|357.14|354.34|0
1661810700000|2022-08-29 22:05:00|356.99|354.19|357.49|354.69|357.85|355.05|356.71|353.91|0
1661811000000|2022-08-29 22:10:00|357.42|354.62|357.7|354.9|357.85|355.05|356.85|354.05|0
1661811300000|2022-08-29 22:15:00|357.56|354.76|357.42|354.62|357.56|354.76|357.13|354.33|0
1661811600000|2022-08-29 22:20:00|357.99|355.19|357.84|355.04|358.42|355.62|357.56|354.76|0
1661811900000|2022-08-29 22:25:00|357.92|355.12|358.7|355.9|358.7|355.9|357.41|354.61|0
1661812200000|2022-08-29 22:30:00|358.41|355.61|358.27|355.47|358.84|356.04|358.12|355.32|0
1661812500000|2022-08-29 22:35:00|358.41|355.61|358.41|355.61|358.55|355.75|358.27|355.47|0
1661812800000|2022-08-29 22:40:00|358.26|355.46|358.26|355.46|358.41|355.61|358.26|355.46|0
1661813100000|2022-08-29 22:45:00|358.4|355.6|358.4|355.6|358.4|355.6|358.12|355.32|0
1661813400000|2022-08-29 22:50:00|358.54|355.74|358.54|355.74|358.69|355.89|358.26|355.46|0
1661813700000|2022-08-29 22:55:00|358.69|355.89|358.4|355.6|358.69|355.89|358.4|355.6|0
1661814000000|2022-08-29 23:00:00|358.26|355.46|358.4|355.6|358.4|355.6|357.97|355.17|0
1661814300000|2022-08-29 23:05:00|358.54|355.74|359.25|356.45|359.83|357.03|358.54|355.74|0
1661814600000|2022-08-29 23:10:00|359.11|356.31|358.82|356.02|359.4|356.6|358.68|355.88|0
1661814900000|2022-08-29 23:15:00|358.96|356.16|358.53|355.73|358.96|356.16|358.25|355.45|0
1661815200000|2022-08-29 23:20:00|358.39|355.59|357.67|354.87|358.39|355.59|357.67|354.87|0
1661815500000|2022-08-29 23:25:00|357.39|354.59|357.39|354.59|357.53|354.73|357.1|354.3|0
1661815800000|2022-08-29 23:30:00|357.32|354.52|357.38|354.58|357.96|355.16|357.1|354.3|0
1661816100000|2022-08-29 23:35:00|357.24|354.44|356.95|354.15|357.38|354.58|356.67|353.87|0
1661816400000|2022-08-29 23:40:00|356.81|354.01|354.96|352.16|356.81|354.01|354.82|352.02|0
1661816700000|2022-08-29 23:45:00|355.1|352.3|354.81|352.01|355.1|352.3|353.54|350.74|0
1661817000000|2022-08-29 23:50:00|354.67|351.87|355.24|352.44|355.38|352.58|354.25|351.45|0
1661817300000|2022-08-29 23:55:00|355.1|352.3|354.38|351.58|355.1|352.3|353.82|351.02|0
1661817600000|2022-08-30 00:00:00|354.53|351.73|356.8|354|357.08|354.28|353.82|351.02|0
1661817900000|2022-08-30 00:05:00|356.66|353.86|356.08|353.28|356.66|353.86|354.81|352.01|0
1661818200000|2022-08-30 00:10:00|355.94|353.14|357.37|354.57|357.51|354.71|355.37|352.57|0
1661818500000|2022-08-30 00:15:00|357.22|354.42|359.08|356.28|359.08|356.28|355.94|353.14|0
1661818800000|2022-08-30 00:20:00|358.94|356.14|359.22|356.42|360.22|357.42|358.94|356.14|0
1661819100000|2022-08-30 00:25:00|359.51|356.71|359.22|356.42|359.79|356.99|358.79|355.99|0
1661819400000|2022-08-30 00:30:00|359.36|356.56|360.51|357.71|360.79|357.99|358.79|355.99|0
1661819700000|2022-08-30 00:35:00|360.65|357.85|362.08|359.28|362.66|359.86|360.65|357.85|0
1661820000000|2022-08-30 00:40:00|362.23|359.43|361.08|358.28|362.37|359.57|360.86|358.06|0
1661820300000|2022-08-30 00:45:00|360.93|358.13|359.78|356.98|361.08|358.28|359.21|356.41|0
1661820600000|2022-08-30 00:50:00|359.64|356.84|358.92|356.12|359.78|356.98|358.63|355.83|0
1661820900000|2022-08-30 00:55:00|358.78|355.98|358.63|355.83|359.35|356.55|358.35|355.55|0
1661821200000|2022-08-30 01:00:00|358.77|355.97|358.77|355.97|359.06|356.26|358.42|355.62|0
1661821500000|2022-08-30 01:05:00|358.63|355.83|356.77|353.97|358.63|355.83|356.77|353.97|0
1661821800000|2022-08-30 01:10:00|356.91|354.11|356.77|353.97|357.34|354.54|356.34|353.54|0
1661822100000|2022-08-30 01:15:00|356.7|353.9|355.63|352.83|356.91|354.11|355.34|352.54|0
1661822400000|2022-08-30 01:20:00|355.56|352.76|355.06|352.26|355.63|352.83|354.49|351.69|0
1661822700000|2022-08-30 01:25:00|354.91|352.11|355.48|352.68|356.05|353.25|354.77|351.97|0
1661823000000|2022-08-30 01:30:00|355.76|352.96|356.47|353.67|357.05|354.25|355.62|352.82|0
1661823300000|2022-08-30 01:35:00|356.55|353.75|356.61|353.81|356.62|353.82|355.9|353.1|0
1661823600000|2022-08-30 01:40:00|356.47|353.67|358.18|355.38|358.61|355.81|356.33|353.53|0
1661823900000|2022-08-30 01:45:00|358.26|355.46|359.61|356.81|359.61|356.81|358.04|355.24|0
1661824200000|2022-08-30 01:50:00|359.47|356.67|360.04|357.24|361.33|358.53|359.47|356.67|0
1661824500000|2022-08-30 01:55:00|359.9|357.1|360.32|357.52|360.61|357.81|359.47|356.67|0
1661824800000|2022-08-30 02:00:00|360.47|357.67|361.83|359.03|362.19|359.39|360.04|357.24|0
1661825100000|2022-08-30 02:05:00|361.9|359.1|360.75|357.95|362.05|359.25|360.61|357.81|0
1661825400000|2022-08-30 02:10:00|360.68|357.88|360.46|357.66|361.04|358.24|359.89|357.09|0
1661825700000|2022-08-30 02:15:00|360.6|357.8|360.17|357.37|362.47|359.67|360.17|357.37|0
1661826000000|2022-08-30 02:20:00|360.03|357.23|358.88|356.08|360.32|357.52|358.88|356.08|0
1661826300000|2022-08-30 02:25:00|359.02|356.22|359.31|356.51|359.88|357.08|358.88|356.08|0
1661826600000|2022-08-30 02:30:00|359.38|356.58|359.31|356.51|360.17|357.37|359.02|356.22|0
1661826900000|2022-08-30 02:35:00|359.16|356.36|358.38|355.58|359.45|356.65|358.16|355.36|0
1661827200000|2022-08-30 02:40:00|358.16|355.36|358.59|355.79|358.87|356.07|357.87|355.07|0
1661827500000|2022-08-30 02:45:00|358.95|356.15|357.87|355.07|359.3|356.5|357.87|355.07|0
1661827800000|2022-08-30 02:50:00|357.73|354.93|357.29|354.49|358.15|355.35|357.01|354.21|0
1661828100000|2022-08-30 02:55:00|357.15|354.35|357.29|354.49|357.72|354.92|356.87|354.07|0
1661828400000|2022-08-30 03:00:00|357.44|354.64|357.58|354.78|357.86|355.06|357.43|354.63|0
1661828700000|2022-08-30 03:05:00|357.72|354.92|358|355.2|358.36|355.56|357.72|354.92|0
1661829000000|2022-08-30 03:10:00|358.15|355.35|358.57|355.77|358.57|355.77|357.86|355.06|0
1661829300000|2022-08-30 03:15:00|358.71|355.91|358.71|355.91|359|356.2|358|355.2|0
1661829600000|2022-08-30 03:20:00|358.57|355.77|357.14|354.34|358.57|355.77|356.85|354.05|0
1661829900000|2022-08-30 03:25:00|357|354.2|356.71|353.91|357.42|354.62|356.71|353.91|0
1661830200000|2022-08-30 03:30:00|356.57|353.77|357.13|354.33|357.28|354.48|356.57|353.77|0
1661830500000|2022-08-30 03:35:00|357.07|354.27|356.49|353.69|357.07|354.27|355.71|352.91|0
1661830800000|2022-08-30 03:40:00|356.42|353.62|355.14|352.34|356.42|353.62|354.57|351.77|0
1661831100000|2022-08-30 03:45:00|354.99|352.19|355.28|352.48|355.42|352.62|354.85|352.05|0
1661831400000|2022-08-30 03:50:00|355.42|352.62|354.85|352.05|355.7|352.9|354.85|352.05|0
1661831700000|2022-08-30 03:55:00|354.71|351.91|354.42|351.62|355.13|352.33|354.42|351.62|0
1661832000000|2022-08-30 04:00:00|354.56|351.76|354.56|351.76|354.85|352.05|354.21|351.41|0
1661832300000|2022-08-30 04:05:00|354.7|351.9|354.91|352.11|354.98|352.18|354.7|351.9|0
1661832600000|2022-08-30 04:10:00|354.98|352.18|354.7|351.9|355.06|352.26|354.41|351.61|0
1661832900000|2022-08-30 04:15:00|354.84|352.04|352.85|350.05|354.98|352.18|352.85|350.05|0
1661833200000|2022-08-30 04:20:00|352.99|350.19|352.57|349.77|352.99|350.19|351.44|348.64|0
1661833500000|2022-08-30 04:25:00|352.42|349.62|352|349.2|352.57|349.77|352|349.2|0
1661833800000|2022-08-30 04:30:00|352.14|349.34|351.08|348.28|352.14|349.34|350.94|348.14|0
1661834100000|2022-08-30 04:35:00|351.15|348.35|350.3|347.5|351.71|348.91|350.3|347.5|0
1661834400000|2022-08-30 04:40:00|350.44|347.64|351.57|348.77|351.57|348.77|350.3|347.5|0
1661834700000|2022-08-30 04:45:00|351.5|348.7|351.42|348.62|351.57|348.77|351|348.2|0
1661835000000|2022-08-30 04:50:00|351.5|348.7|352.41|349.61|352.41|349.61|351.5|348.7|0
1661835300000|2022-08-30 04:55:00|352.48|349.68|352.13|349.33|352.63|349.83|351.98|349.18|0
1661835600000|2022-08-30 05:00:00|351.98|349.18|353.26|350.46|353.26|350.46|351.84|349.04|0
1661835900000|2022-08-30 05:05:00|353.11|350.31|352.26|349.46|353.26|350.46|352.26|349.46|0
1661836200000|2022-08-30 05:10:00|352.2|349.4|351.55|348.75|352.83|350.03|351.55|348.75|0
1661836500000|2022-08-30 05:15:00|351.41|348.61|352.54|349.74|352.97|350.17|351.41|348.61|0
1661836800000|2022-08-30 05:20:00|352.68|349.88|352.68|349.88|353.39|350.59|352.12|349.32|0
1661837100000|2022-08-30 05:25:00|352.82|350.02|353.89|351.09|354.1|351.3|352.82|350.02|0
1661837400000|2022-08-30 05:30:00|353.95|351.15|353.24|350.44|354.1|351.3|353.1|350.3|0
1661837700000|2022-08-30 05:35:00|353.1|350.3|353.1|350.3|353.67|350.87|352.82|350.02|0
1661838000000|2022-08-30 05:40:00|352.96|350.16|353.38|350.58|353.81|351.01|352.53|349.73|0
1661838300000|2022-08-30 05:45:00|353.31|350.51|353.94|351.14|353.95|351.15|353.24|350.44|0
1661838600000|2022-08-30 05:50:00|354.02|351.22|353.73|350.93|354.65|351.85|353.66|350.86|0
1661838900000|2022-08-30 05:55:00|353.66|350.86|352.52|349.72|353.73|350.93|352.38|349.58|0
1661839200000|2022-08-30 06:00:00|352.6|349.8|353.51|350.71|354.08|351.28|351.96|349.16|0
1661839500000|2022-08-30 06:05:00|353.65|350.85|354.29|351.49|354.36|351.56|352.8|350|0
1661839800000|2022-08-30 06:10:00|354.08|351.28|354.15|351.35|355|352.2|353.51|350.71|0
1661840100000|2022-08-30 06:15:00|354.22|351.42|354.36|351.56|355.64|352.84|353.79|350.99|0
1661840400000|2022-08-30 06:20:00|354.22|351.42|352.37|349.57|354.57|351.77|352.37|349.57|0
1661840700000|2022-08-30 06:25:00|352.44|349.64|352.94|350.14|353.5|350.7|352.44|349.64|0
1661841000000|2022-08-30 06:30:00|353.08|350.28|354.07|351.27|354.07|351.27|352.51|349.71|0
1661841300000|2022-08-30 06:35:00|354.21|351.41|354.35|351.55|355.2|352.4|353.78|350.98|0
1661841600000|2022-08-30 06:40:00|354.21|351.41|352.22|349.42|354.35|351.55|351.66|348.86|0
1661841900000|2022-08-30 06:45:00|352.36|349.56|353.35|350.55|353.64|350.84|351.8|349|0
1661842200000|2022-08-30 06:50:00|353.21|350.41|353.56|350.76|354.77|351.97|353.21|350.41|0
1661842500000|2022-08-30 06:55:00|353.49|350.69|352.21|349.41|353.49|350.69|351.37|348.57|0
1661842800000|2022-08-30 07:00:00|352.64|349.84|352.21|349.41|353.63|350.83|351.51|348.71|0
1661843100000|2022-08-30 07:05:00|352.33|349.73|350.7|348.1|353.88|351.28|349.85|347.25|0
1661843400000|2022-08-30 07:10:00|350.56|347.96|349.99|347.39|351.4|348.8|349.57|346.97|0
1661843700000|2022-08-30 07:15:00|349.85|347.25|347.81|345.21|350.55|347.95|347.04|344.44|0
1661844000000|2022-08-30 07:20:00|347.53|344.93|347.95|345.35|348.72|346.12|347.32|344.72|0
1661844300000|2022-08-30 07:25:00|347.88|345.28|348.23|345.63|349.14|346.54|347.46|344.86|0
1661844600000|2022-08-30 07:30:00|348.58|345.98|345.5|342.9|348.72|346.12|345.36|342.76|0
1661844900000|2022-08-30 07:35:00|345.08|342.48|345.21|342.61|346.05|343.45|344.59|341.99|0
1661845200000|2022-08-30 07:40:00|345.35|342.75|343.82|341.22|345.63|343.03|343.82|341.22|0
1661845500000|2022-08-30 07:45:00|343.68|341.08|342.57|339.97|345.07|342.47|342.57|339.97|0
1661845800000|2022-08-30 07:50:00|342.7|340.1|343.67|341.07|343.67|341.07|341.87|339.27|0
1661846100000|2022-08-30 07:55:00|343.54|340.94|344.79|342.19|345.34|342.74|343.54|340.94|0
1661846400000|2022-08-30 08:00:00|345|342.4|339.24|336.64|345|342.4|338|335.4|0
1661846700000|2022-08-30 08:05:00|339.45|336.85|338.21|335.61|339.51|336.91|337.86|335.26|0
1661847000000|2022-08-30 08:10:00|338.13|335.53|338.78|336.18|338.78|336.18|333.6|331|0
1661847300000|2022-08-30 08:15:00|338.64|336.04|337.09|334.49|338.64|336.04|337.09|334.49|0
1661847600000|2022-08-30 08:20:00|337.03|334.43|339.71|337.11|339.71|337.11|336.96|334.36|0
1661847900000|2022-08-30 08:25:00|339.84|337.24|338.6|336|339.84|337.24|338.33|335.73|0
1661848200000|2022-08-30 08:30:00|338.33|335.73|340.53|337.93|340.67|338.07|338.33|335.73|0
1661848500000|2022-08-30 08:35:00|340.39|337.79|340.8|338.2|341.08|338.48|340.25|337.65|0
1661848800000|2022-08-30 08:40:00|340.94|338.34|341.08|338.48|341.5|338.9|340.8|338.2|0
1661849100000|2022-08-30 08:45:00|341.22|338.62|341.22|338.62|341.49|338.89|340.66|338.06|0
1661849400000|2022-08-30 08:50:00|341.35|338.75|341.21|338.61|341.49|338.89|340.25|337.65|0
1661849700000|2022-08-30 08:55:00|340.94|338.34|340.54|337.94|341.35|338.75|340.41|337.81|0
1661850000000|2022-08-30 09:00:00|340.41|337.81|341.51|338.91|341.79|339.19|339.92|337.32|0
1661850300000|2022-08-30 09:05:00|341.37|338.77|342.2|339.6|342.2|339.6|341.37|338.77|0
1661850600000|2022-08-30 09:10:00|342.06|339.46|342.06|339.46|342.48|339.88|341.65|339.05|0
1661850900000|2022-08-30 09:15:00|341.92|339.32|342.89|340.29|343.45|340.85|341.65|339.05|0
1661851200000|2022-08-30 09:20:00|343.03|340.43|341.36|338.76|343.17|340.57|341.09|338.49|0
1661851500000|2022-08-30 09:25:00|341.23|338.63|341.43|338.83|341.99|339.39|340.95|338.35|0
1661851800000|2022-08-30 09:30:00|341.36|338.76|338.59|335.99|341.64|339.04|338.46|335.86|0
1661852100000|2022-08-30 09:35:00|338.67|336.07|338.73|336.13|339.15|336.55|338.32|335.72|0
1661852400000|2022-08-30 09:40:00|338.66|336.06|339.28|336.68|339.56|336.96|338.59|335.99|0
1661852700000|2022-08-30 09:45:00|339.35|336.75|340.38|337.78|340.8|338.2|339.28|336.68|0
1661853000000|2022-08-30 09:50:00|340.46|337.86|339|336.4|340.66|338.06|339|336.4|0
1661853300000|2022-08-30 09:55:00|338.86|336.26|339.55|336.95|339.83|337.23|338.8|336.2|0
1661853600000|2022-08-30 10:00:00|339.69|337.09|339.69|337.09|340.52|337.92|339.27|336.67|0
1661853900000|2022-08-30 10:05:00|339.82|337.22|337.75|335.15|339.82|337.22|337.34|334.74|0
1661854200000|2022-08-30 10:10:00|337.89|335.29|338.58|335.98|339.13|336.53|337.48|334.88|0
1661854500000|2022-08-30 10:15:00|338.71|336.11|339.82|337.22|339.96|337.36|338.71|336.11|0
1661854800000|2022-08-30 10:20:00|339.68|337.08|340.23|337.63|340.37|337.77|339.13|336.53|0
1661855100000|2022-08-30 10:25:00|340.37|337.77|339.26|336.66|340.37|337.77|339.26|336.66|0
1661855400000|2022-08-30 10:30:00|339.12|336.52|338.98|336.38|339.74|337.14|338.57|335.97|0
1661855700000|2022-08-30 10:35:00|339.12|336.52|340.08|337.48|340.22|337.62|338.98|336.38|0
1661856000000|2022-08-30 10:40:00|340.16|337.56|340.36|337.76|340.5|337.9|339.95|337.35|0
1661856300000|2022-08-30 10:45:00|340.43|337.83|340.77|338.17|341.05|338.45|340.22|337.62|0
1661856600000|2022-08-30 10:50:00|340.63|338.03|340.35|337.75|341.05|338.45|340.08|337.48|0
1661856900000|2022-08-30 10:55:00|340.49|337.89|341.74|339.14|341.88|339.28|340.22|337.62|0
1661857200000|2022-08-30 11:00:00|341.6|339|340.28|337.68|341.88|339.28|340.21|337.61|0
1661857500000|2022-08-30 11:05:00|340.35|337.75|341.59|338.99|341.73|339.13|340.07|337.47|0
1661857800000|2022-08-30 11:10:00|341.53|338.93|341.45|338.85|342.29|339.69|340.9|338.3|0
1661858100000|2022-08-30 11:15:00|341.53|338.93|340.9|338.3|341.59|338.99|340.62|338.02|0
1661858400000|2022-08-30 11:20:00|340.76|338.16|342.28|339.68|342.42|339.82|340.76|338.16|0
1661858700000|2022-08-30 11:25:00|342.42|339.82|342.28|339.68|343.39|340.79|342.07|339.47|0
1661859000000|2022-08-30 11:30:00|342.7|340.1|342.28|339.68|342.7|340.1|341.79|339.19|0
1661859300000|2022-08-30 11:35:00|342.42|339.82|343.11|340.51|343.11|340.51|341.86|339.26|0
1661859600000|2022-08-30 11:40:00|342.97|340.37|342.27|339.67|343.11|340.51|342.27|339.67|0
1661859900000|2022-08-30 11:45:00|342.13|339.53|342.41|339.81|342.69|340.09|341.16|338.56|0
1661860200000|2022-08-30 11:50:00|342.55|339.95|344.64|342.04|345.19|342.59|342.55|339.95|0
1661860500000|2022-08-30 11:55:00|344.71|342.11|344.63|342.03|345.75|343.15|344.43|341.83|0
1661860800000|2022-08-30 12:00:00|344.21|341.61|342.26|339.66|344.63|342.03|342.26|339.66|0
1661861100000|2022-08-30 12:05:00|342.13|339.53|343.93|341.33|343.93|341.33|341.99|339.39|0
1661861400000|2022-08-30 12:10:00|344.07|341.47|343.23|340.63|344.21|341.61|342.82|340.22|0
1661861700000|2022-08-30 12:15:00|343.09|340.49|344.76|342.16|344.9|342.3|342.4|339.8|0
1661862000000|2022-08-30 12:20:00|344.62|342.02|346.3|343.7|346.86|344.26|344.62|342.02|0
1661862300000|2022-08-30 12:25:00|346.16|343.56|347.14|344.54|347.98|345.38|345.88|343.28|0
1661862600000|2022-08-30 12:30:00|347.28|344.68|350.79|348.19|350.94|348.34|347.28|344.68|0
1661862900000|2022-08-30 12:35:00|350.65|348.05|348.82|346.22|350.65|348.05|348.4|345.8|0
1661863200000|2022-08-30 12:40:00|348.96|346.36|349.1|346.5|350.79|348.19|347.97|345.37|0
1661863500000|2022-08-30 12:45:00|348.96|346.36|349.8|347.2|349.94|347.34|347.83|345.23|0
1661863800000|2022-08-30 12:50:00|349.94|347.34|350.29|347.69|351.16|348.56|348.09|345.49|0
1661864100000|2022-08-30 12:55:00|350.08|347.48|351.1|348.5|351.1|348.5|349.13|346.53|0
1661864400000|2022-08-30 13:00:00|351.38|348.78|350.82|348.22|351.95|349.35|349.83|347.23|0
1661864700000|2022-08-30 13:05:00|350.68|348.08|352.37|349.77|352.94|350.34|350.53|347.93|0
1661865000000|2022-08-30 13:10:00|352.09|349.49|350.81|348.21|352.79|350.19|350.53|347.93|0
1661865300000|2022-08-30 13:15:00|350.67|348.07|353.07|350.47|353.5|350.9|350.67|348.07|0
1661865600000|2022-08-30 13:20:00|353.21|350.61|351.16|348.56|353.5|350.9|351.16|348.56|0
1661865900000|2022-08-30 13:25:00|351.66|349.06|352.64|350.04|353.07|350.47|351.09|348.49|0
1661866200000|2022-08-30 13:30:00|351.94|349.34|354.88|352.28|356.62|354.02|351.51|348.91|0
1661866500000|2022-08-30 13:35:00|354.45|351.85|354.06|351.46|356.87|354.27|353.32|350.72|0
1661866800000|2022-08-30 13:40:00|354.2|351.6|360.21|357.61|360.64|358.04|353.77|351.17|0
1661867100000|2022-08-30 13:45:00|360.35|357.75|359.74|356.62|363.78|360.78|359.03|355.91|0
1661867400000|2022-08-30 13:50:00|359.89|356.77|363.78|360.66|363.92|360.8|359.74|356.62|0
1661867700000|2022-08-30 13:55:00|363.49|360.37|364.58|361.46|365.81|362.69|362.19|359.07|0
1661868000000|2022-08-30 14:00:00|364.94|361.82|363.77|360.65|365.52|362.4|361.03|357.91|0
1661868300000|2022-08-30 14:05:00|364.2|361.08|370.49|367.37|372.85|369.73|363.62|360.5|0
1661868600000|2022-08-30 14:10:00|370.78|367.66|371.37|368.25|373.44|370.32|370.34|367.22|0
1661868900000|2022-08-30 14:15:00|371.52|368.4|373.46|370.34|375.37|372.25|371.52|368.4|0
1661869200000|2022-08-30 14:20:00|373.31|370.19|376.99|373.87|377.88|374.76|372.28|369.16|0
1661869500000|2022-08-30 14:25:00|376.85|373.73|374.78|371.66|377.44|374.32|373.01|369.89|0
1661869800000|2022-08-30 14:30:00|375.37|372.25|386.55|383.43|386.55|383.43|374.04|370.92|0
1661870100000|2022-08-30 14:35:00|386.7|383.58|388|384.88|389.81|386.69|386.7|383.58|0
1661870400000|2022-08-30 14:40:00|387.7|384.58|391.16|388.04|391.92|388.8|387.7|384.58|0
1661870700000|2022-08-30 14:45:00|391.01|387.89|397.62|394.5|398.54|395.42|391.01|387.89|0
1661871000000|2022-08-30 14:50:00|397.32|394.2|392.46|389.34|398.54|395.42|392.15|389.03|0
1661871300000|2022-08-30 14:55:00|392.76|389.64|388.09|384.97|392.91|389.79|388.09|384.97|0
1661871600000|2022-08-30 15:00:00|386.44|383.32|383.29|380.17|390.46|387.34|383.29|380.17|0
1661871900000|2022-08-30 15:05:00|383.44|380.32|382.84|379.72|384.49|381.37|379.55|376.43|0
1661872200000|2022-08-30 15:10:00|383.14|380.02|385.69|382.57|387.8|384.68|382.69|379.57|0
1661872500000|2022-08-30 15:15:00|385.99|382.87|379|375.88|386.8|383.68|378.7|375.58|0
1661872800000|2022-08-30 15:20:00|379.15|376.03|382.43|379.31|383.49|380.37|378.7|375.58|0
1661873100000|2022-08-30 15:25:00|382.73|379.61|382.23|379.11|385.08|381.96|378.65|375.53|0
1661873400000|2022-08-30 15:30:00|382.08|378.96|377.61|374.49|384.03|380.91|377.01|373.89|0
1661873700000|2022-08-30 15:35:00|377.91|374.79|382.38|379.26|383.13|380.01|377.46|374.34|0
1661874000000|2022-08-30 15:40:00|383.13|380.01|381.33|378.21|384.78|381.66|380.28|377.16|0
1661874300000|2022-08-30 15:45:00|382.23|379.11|385.68|382.56|385.98|382.86|382.23|379.11|0
1661874600000|2022-08-30 15:50:00|385.53|382.41|381.47|378.35|386.13|383.01|380.58|377.46|0
1661874900000|2022-08-30 15:55:00|381.62|378.5|382.07|378.95|382.6|379.48|379.53|376.41|0
1661875200000|2022-08-30 16:00:00|382.22|379.1|381.02|377.9|383.27|380.15|378.49|375.37|0
1661875500000|2022-08-30 16:05:00|380.87|377.75|379.78|376.66|381.17|378.05|377.89|374.77|0
1661875800000|2022-08-30 16:10:00|380.07|376.95|377.83|374.71|382.02|378.9|377.69|374.57|0
1661876100000|2022-08-30 16:15:00|377.98|374.86|379.17|376.05|380.07|376.95|374.42|371.3|0
1661876400000|2022-08-30 16:20:00|379.92|376.8|382.42|379.3|382.86|379.74|379.02|375.9|0
1661876700000|2022-08-30 16:25:00|382.57|379.45|382.71|379.59|385.26|382.14|382.57|379.45|0
1661877000000|2022-08-30 16:30:00|382.86|379.74|388.12|385|388.12|385|382.56|379.44|0
1661877300000|2022-08-30 16:35:00|388.27|385.15|385.11|381.99|388.27|385.15|384.96|381.84|0
1661877600000|2022-08-30 16:40:00|385.26|382.14|390.37|387.25|390.95|387.83|385.26|382.14|0
1661877900000|2022-08-30 16:45:00|390.1|386.98|389.2|386.08|391.77|388.65|388.59|385.47|0
1661878200000|2022-08-30 16:50:00|388.89|385.77|387.39|384.27|389.35|386.23|386.78|383.66|0
1661878500000|2022-08-30 16:55:00|387.38|384.26|388.44|385.32|388.44|385.32|386.18|383.06|0
1661878800000|2022-08-30 17:00:00|388.59|385.47|388.28|385.16|389.49|386.37|386.93|383.81|0
1661879100000|2022-08-30 17:05:00|388.13|385.01|390.09|386.97|390.7|387.58|386.33|383.21|0
1661879400000|2022-08-30 17:10:00|390.55|387.43|394.64|391.52|394.64|391.52|389.49|386.37|0
1661879700000|2022-08-30 17:15:00|394.49|391.37|395.84|392.72|396.14|393.02|393.25|390.13|0
1661880000000|2022-08-30 17:20:00|395.69|392.57|396.75|393.63|397.52|394.4|395.08|391.96|0
1661880300000|2022-08-30 17:25:00|396.9|393.78|394.31|391.19|397.21|394.09|394.16|391.04|0
1661880600000|2022-08-30 17:30:00|394.01|390.89|394.16|391.04|395.22|392.1|391.58|388.46|0
1661880900000|2022-08-30 17:35:00|394.01|390.89|394.92|391.8|396.75|393.63|393.4|390.28|0
1661881200000|2022-08-30 17:40:00|395.07|391.95|400.11|396.99|400.11|396.99|394.16|391.04|0
1661881500000|2022-08-30 17:45:00|400.26|397.14|393.54|390.42|400.88|397.76|393.39|390.27|0
1661881800000|2022-08-30 17:50:00|394|390.88|391.42|388.3|394.61|391.49|390.21|387.09|0
1661882100000|2022-08-30 17:55:00|391.27|388.15|392.48|389.36|392.93|389.81|390.21|387.09|0
1661882400000|2022-08-30 18:00:00|392.33|389.21|390.06|386.94|394.6|391.48|389.6|386.48|0
1661882700000|2022-08-30 18:05:00|390.21|387.09|389.98|386.86|391.11|387.99|387.56|384.44|0
1661883000000|2022-08-30 18:10:00|390.29|387.17|388.77|385.65|390.29|387.17|387.11|383.99|0
1661883300000|2022-08-30 18:15:00|388.47|385.35|389.52|386.4|389.68|386.56|387.11|383.99|0
1661883600000|2022-08-30 18:20:00|389.37|386.25|389.37|386.25|391.5|388.38|388.01|384.89|0
1661883900000|2022-08-30 18:25:00|388.77|385.65|393.01|389.89|393.62|390.5|388.77|385.65|0
1661884200000|2022-08-30 18:30:00|393.78|390.66|389.22|386.1|393.78|390.66|388.16|385.04|0
1661884500000|2022-08-30 18:35:00|389.14|386.02|389.36|386.24|392.1|388.98|388.76|385.64|0
1661884800000|2022-08-30 18:40:00|389.06|385.94|394.3|391.18|394.76|391.64|388.46|385.34|0
1661885100000|2022-08-30 18:45:00|394.6|391.48|392.93|389.81|394.6|391.48|392.63|389.51|0
1661885400000|2022-08-30 18:50:00|392.78|389.66|393.38|390.26|394.6|391.48|392.02|388.9|0
1661885700000|2022-08-30 18:55:00|392.93|389.81|392.47|389.35|395.36|392.24|390.5|387.38|0
1661886000000|2022-08-30 19:00:00|393.08|389.96|388.99|385.87|393.23|390.11|385.38|382.26|0
1661886300000|2022-08-30 19:05:00|388.68|385.56|383.58|380.46|389.06|385.94|383.58|380.46|0
1661886600000|2022-08-30 19:10:00|383.73|380.61|382.53|379.41|384.18|381.06|380.15|377.03|0
1661886900000|2022-08-30 19:15:00|382.23|379.11|382.98|379.86|385.37|382.25|381.19|378.07|0
1661887200000|2022-08-30 19:20:00|383.12|380|381.08|377.96|384.68|381.56|380.79|377.67|0
1661887500000|2022-08-30 19:25:00|381.23|378.11|383.82|381.22|384.57|381.97|381.08|377.96|0
1661887800000|2022-08-30 19:30:00|383.67|381.07|388.04|385.44|390.16|387.56|383.67|381.07|0
1661888100000|2022-08-30 19:35:00|387.43|384.83|385.77|383.17|388.04|385.44|385.47|382.87|0
1661888400000|2022-08-30 19:40:00|386.07|383.47|384.41|381.81|386.07|383.47|381.86|379.26|0
1661888700000|2022-08-30 19:45:00|384.56|381.96|390.61|388.01|392.13|389.53|384.11|381.51|0
1661889000000|2022-08-30 19:50:00|389.7|387.1|389.87|387.27|391.85|389.25|387.12|384.52|0
1661889300000|2022-08-30 19:55:00|389.11|386.51|385.48|382.88|389.87|387.27|383.22|380.62|0
1661889600000|2022-08-30 20:00:00|383.97|381.37|385.17|382.57|385.63|383.03|383.07|380.47|0
1661889900000|2022-08-30 20:05:00|385.32|382.72|385.47|382.87|385.78|383.18|384.72|382.12|0
1661890200000|2022-08-30 20:10:00|385.62|383.02|383.21|380.61|385.62|383.02|381.71|379.11|0
1661890500000|2022-08-30 20:15:00|384.06|381.26|384.66|381.86|384.82|382.02|383.61|380.81|0
1661890800000|2022-08-30 20:20:00|384.51|381.71|385.11|382.31|385.26|382.46|384.51|381.71|0
1661891100000|2022-08-30 20:25:00|385.19|382.39|384.21|381.41|385.19|382.39|384.06|381.26|0
1661891400000|2022-08-30 20:30:00|384.06|381.26|383.3|380.5|384.21|381.41|383.3|380.5|0
1661891700000|2022-08-30 20:35:00|383.45|380.65|384.2|381.4|384.2|381.4|383.3|380.5|0
1661892000000|2022-08-30 20:40:00|384.05|381.25|384.31|381.51|384.35|381.55|382.81|380.01|0
1661892300000|2022-08-30 20:45:00|384.24|381.44|384.69|381.89|385.06|382.26|383.41|380.61|0
1661892600000|2022-08-30 20:50:00|384.61|381.81|384.69|381.89|385.97|383.17|384.61|381.81|0
1661892900000|2022-08-30 20:55:00|384.61|381.81|384.53|381.73|384.91|382.11|384.16|381.36|0
1661893200000|2022-08-30 21:00:00|384.73|381.93|384.91|382.11|384.91|382.11|384.62|381.82|0
1661893500000|2022-08-30 21:05:00|384.88|382.08|385.3|382.5|385.3|382.5|384.68|381.88|0
1661893800000|2022-08-30 21:10:00|385.28|382.48|385.39|382.59|385.39|382.59|385.25|382.45|0
1661894100000|2022-08-30 21:15:00|385.38|382.58|385.08|382.28|385.38|382.58|384.99|382.19|0
1661894400000|2022-08-30 21:20:00|385.07|382.27|385.12|382.32|385.34|382.54|385.05|382.25|0
1661894700000|2022-08-30 21:25:00|385.14|382.34|384.94|382.14|385.14|382.34|384.9|382.1|0
1661895000000|2022-08-30 21:30:00|385.2|382.4|385.24|382.44|385.29|382.49|385.14|382.34|0
1661895300000|2022-08-30 21:35:00|385.29|382.49|385.36|382.56|385.36|382.56|385.22|382.42|0
1661895600000|2022-08-30 21:40:00|385.31|382.51|385.06|382.26|385.31|382.51|385.06|382.26|0
1661895900000|2022-08-30 21:45:00|385.04|382.24|385.2|382.4|385.22|382.42|384.98|382.18|0
1661896200000|2022-08-30 21:50:00|385.15|382.35|385.17|382.37|385.3|382.5|385.13|382.33|0
1661896500000|2022-08-30 21:55:00|384.99|382.19|384.88|382.08|385.15|382.35|384.86|382.06|0
1661896800000|2022-08-30 22:00:00|384.06|381.26|385.18|382.38|385.49|382.69|383.45|380.65|0
1661897100000|2022-08-30 22:05:00|385.03|382.23|385.48|382.68|386.09|383.29|384.81|382.01|0
1661897400000|2022-08-30 22:10:00|385.33|382.53|385.33|382.53|385.48|382.68|384.42|381.62|0
1661897700000|2022-08-30 22:15:00|385.48|382.68|385.41|382.61|386.39|383.59|385.18|382.38|0
1661898000000|2022-08-30 22:20:00|385.33|382.53|385.78|382.98|386.23|383.43|385.33|382.53|0
1661898300000|2022-08-30 22:25:00|385.93|383.13|386.08|383.28|386.23|383.43|385.48|382.68|0
1661898600000|2022-08-30 22:30:00|386.01|383.21|384.87|382.07|386.01|383.21|384.42|381.62|0
1661898900000|2022-08-30 22:35:00|384.72|381.92|384.11|381.31|385.47|382.67|383.96|381.16|0
1661899200000|2022-08-30 22:40:00|384.26|381.46|383.51|380.71|384.26|381.46|383.51|380.71|0
1661899500000|2022-08-30 22:45:00|383.66|380.86|383.51|380.71|384.11|381.31|383.2|380.4|0
1661899800000|2022-08-30 22:50:00|383.35|380.55|383.5|380.7|383.51|380.71|382.6|379.8|0
1661900100000|2022-08-30 22:55:00|383.58|380.78|383.2|380.4|383.95|381.15|382.9|380.1|0
1661900400000|2022-08-30 23:00:00|383.35|380.55|383.5|380.7|383.5|380.7|382.75|379.95|0
1661900700000|2022-08-30 23:05:00|383.35|380.55|383.8|381|383.95|381.15|383.35|380.55|0
1661901000000|2022-08-30 23:10:00|383.73|380.93|385|382.2|385.46|382.66|383.35|380.55|0
1661901300000|2022-08-30 23:15:00|384.93|382.13|385|382.2|385.15|382.35|384.4|381.6|0
1661901600000|2022-08-30 23:20:00|385.15|382.35|385|382.2|385.3|382.5|384.85|382.05|0
1661901900000|2022-08-30 23:25:00|384.85|382.05|384.92|382.12|385.6|382.8|384.69|381.89|0
1661902200000|2022-08-30 23:30:00|384.84|382.04|386.2|383.4|386.96|384.16|384.84|382.04|0
1661902500000|2022-08-30 23:35:00|386.51|383.71|385.98|383.18|386.66|383.86|385.45|382.65|0
1661902800000|2022-08-30 23:40:00|386.05|383.25|385.29|382.49|386.05|383.25|385.14|382.34|0
1661903100000|2022-08-30 23:45:00|385.44|382.64|385.44|382.64|385.74|382.94|385.14|382.34|0
1661903400000|2022-08-30 23:50:00|385.29|382.49|385.44|382.64|386.04|383.24|384.99|382.19|0
1661903700000|2022-08-30 23:55:00|385.59|382.79|383.93|381.13|385.59|382.79|383.78|380.98|0
1661904000000|2022-08-31 00:00:00|383.63|380.83|383.47|380.67|384.83|382.03|383.32|380.52|0
1661904300000|2022-08-31 00:05:00|383.77|380.97|380.62|377.82|384.15|381.35|380.62|377.82|0
1661904600000|2022-08-31 00:10:00|380.7|377.9|381.67|378.87|381.97|379.17|380.32|377.52|0
1661904900000|2022-08-31 00:15:00|381.51|378.71|381.81|379.01|382.56|379.76|381.51|378.71|0
1661905200000|2022-08-31 00:20:00|381.66|378.86|380.39|377.59|381.66|378.86|380.31|377.51|0
1661905500000|2022-08-31 00:25:00|380.46|377.66|380.46|377.66|381.06|378.26|379.86|377.06|0
1661905800000|2022-08-31 00:30:00|380.39|377.59|380.46|377.66|380.76|377.96|379.26|376.46|0
1661906100000|2022-08-31 00:35:00|380.61|377.81|380.3|377.5|381.51|378.71|380.3|377.5|0
1661906400000|2022-08-31 00:40:00|380.16|377.36|377.46|374.66|380.3|377.5|377.32|374.52|0
1661906700000|2022-08-31 00:45:00|377.61|374.81|377.31|374.51|377.76|374.96|376.57|373.77|0
1661907000000|2022-08-31 00:50:00|377.39|374.59|377.76|374.96|377.91|375.11|377.31|374.51|0
1661907300000|2022-08-31 00:55:00|377.91|375.11|377.61|374.81|378.06|375.26|377.46|374.66|0
1661907600000|2022-08-31 01:00:00|377.76|374.96|378.65|375.85|378.8|376|377.46|374.66|0
1661907900000|2022-08-31 01:05:00|378.8|376|378.2|375.4|379.25|376.45|377.9|375.1|0
1661908200000|2022-08-31 01:10:00|378.05|375.25|377.6|374.8|378.65|375.85|377.6|374.8|0
1661908500000|2022-08-31 01:15:00|377.75|374.95|377.9|375.1|378.94|376.14|377.75|374.95|0
1661908800000|2022-08-31 01:20:00|378.05|375.25|378.49|375.69|378.79|375.99|377.45|374.65|0
1661909100000|2022-08-31 01:25:00|378.42|375.62|378.04|375.24|378.49|375.69|377.59|374.79|0
1661909400000|2022-08-31 01:30:00|377.89|375.09|375.66|372.86|377.89|375.09|375.66|372.86|0
1661909700000|2022-08-31 01:35:00|375.81|373.01|375.95|373.15|376.25|373.45|375.36|372.56|0
1661910000000|2022-08-31 01:40:00|375.65|372.85|375.95|373.15|375.95|373.15|374.76|371.96|0
1661910300000|2022-08-31 01:45:00|375.8|373|376.54|373.74|376.84|374.04|375.8|373|0
1661910600000|2022-08-31 01:50:00|376.39|373.59|377.43|374.63|377.43|374.63|376.24|373.44|0
1661910900000|2022-08-31 01:55:00|377.29|374.49|377.13|374.33|377.43|374.63|376.54|373.74|0
1661911200000|2022-08-31 02:00:00|376.99|374.19|375.5|372.7|376.99|374.19|375.5|372.7|0
1661911500000|2022-08-31 02:05:00|375.57|372.77|375.94|373.14|376.39|373.59|375.35|372.55|0
1661911800000|2022-08-31 02:10:00|375.79|372.99|376.38|373.58|376.98|374.18|375.79|372.99|0
1661912100000|2022-08-31 02:15:00|376.09|373.29|375.64|372.84|376.68|373.88|375.49|372.69|0
1661912400000|2022-08-31 02:20:00|375.49|372.69|376.53|373.73|376.83|374.03|375.49|372.69|0
1661912700000|2022-08-31 02:25:00|376.68|373.88|375.93|373.13|376.83|374.03|375.63|372.83|0
1661913000000|2022-08-31 02:30:00|375.78|372.98|375.56|372.76|375.78|372.98|374.89|372.09|0
1661913300000|2022-08-31 02:35:00|375.63|372.83|373.7|370.9|375.93|373.13|373.11|370.31|0
1661913600000|2022-08-31 02:40:00|373.85|371.05|374.59|371.79|374.59|371.79|373.7|370.9|0
1661913900000|2022-08-31 02:45:00|374.44|371.64|374.29|371.49|374.59|371.79|373.92|371.12|0
1661914200000|2022-08-31 02:50:00|374.14|371.34|374.81|372.01|374.81|372.01|373.99|371.19|0
1661914500000|2022-08-31 02:55:00|374.88|372.08|374.88|372.08|375.33|372.53|374.43|371.63|0
1661914800000|2022-08-31 03:00:00|374.96|372.16|374.88|372.08|375.62|372.82|374.73|371.93|0
1661915100000|2022-08-31 03:05:00|374.73|371.93|374.73|371.93|375.02|372.22|374.43|371.63|0
1661915400000|2022-08-31 03:10:00|374.58|371.78|373.54|370.74|374.73|371.93|373.24|370.44|0
1661915700000|2022-08-31 03:15:00|373.69|370.89|374.13|371.33|374.28|371.48|373.54|370.74|0
1661916000000|2022-08-31 03:20:00|373.98|371.18|370.14|367.34|374.2|371.4|368.16|365.36|0
1661916300000|2022-08-31 03:25:00|369.84|367.04|369.99|367.19|371.17|368.37|369.84|367.04|0
1661916600000|2022-08-31 03:30:00|370.14|367.34|369.4|366.6|370.72|367.92|369.25|366.45|0
1661916900000|2022-08-31 03:35:00|369.25|366.45|369.4|366.6|369.69|366.89|368.52|365.72|0
1661917200000|2022-08-31 03:40:00|369.54|366.74|370.42|367.62|370.57|367.77|369.54|366.74|0
1661917500000|2022-08-31 03:45:00|370.28|367.48|370.72|367.92|370.86|368.06|370.13|367.33|0
1661917800000|2022-08-31 03:50:00|370.57|367.77|370.86|368.06|371.16|368.36|370.57|367.77|0
1661918100000|2022-08-31 03:55:00|371.01|368.21|370.42|367.62|371.16|368.36|370.42|367.62|0
1661918400000|2022-08-31 04:00:00|370.27|367.47|369.83|367.03|370.56|367.76|369.68|366.88|0
1661918700000|2022-08-31 04:05:00|369.68|366.88|370.27|367.47|370.41|367.61|369.68|366.88|0
1661919000000|2022-08-31 04:10:00|370.2|367.4|369.68|366.88|370.41|367.61|369.68|366.88|0
1661919300000|2022-08-31 04:15:00|369.67|366.87|369.67|366.87|369.67|366.87|369.53|366.73|0
1661919600000|2022-08-31 04:20:00|369.82|367.02|369.67|366.87|369.82|367.02|369.52|366.72|0
1661919900000|2022-08-31 04:25:00|369.52|366.72|370.4|367.6|370.4|367.6|369.52|366.72|0
1661920200000|2022-08-31 04:30:00|370.26|367.46|369.08|366.28|370.7|367.9|369.08|366.28|0
1661920500000|2022-08-31 04:35:00|368.78|365.98|367.46|364.66|368.78|365.98|365.86|363.06|0
1661920800000|2022-08-31 04:40:00|367.32|364.52|367.31|364.51|367.61|364.81|366.73|363.93|0
1661921100000|2022-08-31 04:45:00|367.46|364.66|368.19|365.39|368.27|365.47|367.46|364.66|0
1661921400000|2022-08-31 04:50:00|368.34|365.54|368.34|365.54|368.63|365.83|368.04|365.24|0
1661921700000|2022-08-31 04:55:00|368.48|365.68|368.48|365.68|368.92|366.12|368.19|365.39|0
1661922000000|2022-08-31 05:00:00|368.19|365.39|369.21|366.41|369.21|366.41|368.19|365.39|0
1661922300000|2022-08-31 05:05:00|369.36|366.56|369.36|366.56|370.09|367.29|368.77|365.97|0
1661922600000|2022-08-31 05:10:00|369.21|366.41|368.18|365.38|369.36|366.56|367.89|365.09|0
1661922900000|2022-08-31 05:15:00|368.03|365.23|368.18|365.38|368.47|365.67|367.59|364.79|0
1661923200000|2022-08-31 05:20:00|368.03|365.23|367.08|364.28|368.76|365.96|367|364.2|0
1661923500000|2022-08-31 05:25:00|367.15|364.35|368.1|365.3|368.17|365.37|365.98|363.18|0
1661923800000|2022-08-31 05:30:00|368.17|365.37|368.32|365.52|368.76|365.96|368.03|365.23|0
1661924100000|2022-08-31 05:35:00|368.39|365.59|368.69|365.89|368.91|366.11|368.39|365.59|0
1661924400000|2022-08-31 05:40:00|368.76|365.96|370.52|367.72|370.67|367.87|368.69|365.89|0
1661924700000|2022-08-31 05:45:00|370.67|367.87|371.4|368.6|371.84|369.04|370.37|367.57|0
1661925000000|2022-08-31 05:50:00|371.25|368.45|370.51|367.71|371.25|368.45|369.93|367.13|0
1661925300000|2022-08-31 05:55:00|370.37|367.57|369.04|366.24|370.66|367.86|368.89|366.09|0
1661925600000|2022-08-31 06:00:00|369.19|366.39|369.77|366.97|370.07|367.27|367.28|364.48|0
1661925900000|2022-08-31 06:05:00|369.56|366.76|367.72|364.92|369.63|366.83|367.57|364.77|0
1661926200000|2022-08-31 06:10:00|367.86|365.06|366.64|363.84|370.35|367.55|366.64|363.84|0
1661926500000|2022-08-31 06:15:00|367.3|364.5|370.53|367.73|370.53|367.73|367.3|364.5|0
1661926800000|2022-08-31 06:20:00|370.38|367.58|370.38|367.58|370.97|368.17|369.64|366.84|0
1661927100000|2022-08-31 06:25:00|370.53|367.73|370.38|367.58|370.82|368.02|369.94|367.14|0
1661927400000|2022-08-31 06:30:00|370.52|367.72|370.96|368.16|372.14|369.34|370.52|367.72|0
1661927700000|2022-08-31 06:35:00|371.19|368.39|370.37|367.57|371.7|368.9|370.37|367.57|0
1661928000000|2022-08-31 06:40:00|370.52|367.72|371.4|368.6|372.29|369.49|370.52|367.72|0
1661928300000|2022-08-31 06:45:00|371.25|368.45|370.51|367.71|371.4|368.6|369.93|367.13|0
1661928600000|2022-08-31 06:50:00|370.66|367.86|371.03|368.23|371.4|368.6|369.92|367.12|0
1661928900000|2022-08-31 06:55:00|370.81|368.01|370.51|367.71|371.25|368.45|370.22|367.42|0
1661929200000|2022-08-31 07:00:00|370.36|367.56|370.36|367.56|370.8|368|368.53|365.73|0
1661929500000|2022-08-31 07:05:00|370.11|367.51|371.88|369.28|373.36|370.76|369.45|366.85|0
1661929800000|2022-08-31 07:10:00|372.18|369.58|370.99|368.39|373.65|371.05|370.99|368.39|0
1661930100000|2022-08-31 07:15:00|371.29|368.69|369.52|366.92|371.29|368.69|369.37|366.77|0
1661930400000|2022-08-31 07:20:00|369.67|367.07|370.1|367.5|371.88|369.28|369.67|367.07|0
1661930700000|2022-08-31 07:25:00|369.96|367.36|372.46|369.86|373.35|370.75|369.96|367.36|0
1661931000000|2022-08-31 07:30:00|372.98|370.38|374.68|372.08|374.76|372.16|372.91|370.31|0
1661931300000|2022-08-31 07:35:00|374.61|372.01|375.13|372.53|376.76|374.16|373.64|371.04|0
1661931600000|2022-08-31 07:40:00|374.83|372.23|377.51|374.91|377.73|375.13|374.53|371.93|0
1661931900000|2022-08-31 07:45:00|377.8|375.2|378.92|376.32|379.74|377.14|377.65|375.05|0
1661932200000|2022-08-31 07:50:00|378.78|376.18|378.55|375.95|379.74|377.14|378.03|375.43|0
1661932500000|2022-08-31 07:55:00|378.7|376.1|378.77|376.17|378.92|376.32|376.61|374.01|0
1661932800000|2022-08-31 08:00:00|378.84|376.24|377.5|374.9|379.89|377.29|376.01|373.41|0
1661933100000|2022-08-31 08:05:00|377.65|375.05|379.44|376.84|379.59|376.99|377.35|374.75|0
1661933400000|2022-08-31 08:10:00|379.29|376.69|379.14|376.54|379.73|377.13|377.94|375.34|0
1661933700000|2022-08-31 08:15:00|379.58|376.98|377.64|375.04|380.18|377.58|377.34|374.74|0
1661934000000|2022-08-31 08:20:00|377.79|375.19|381.68|379.08|382.58|379.98|377.79|375.19|0
1661934300000|2022-08-31 08:25:00|381.83|379.23|382.23|379.63|384.19|381.59|379.51|376.91|0
1661934600000|2022-08-31 08:30:00|382.08|379.48|383.96|381.36|384.18|381.58|381.78|379.18|0
1661934900000|2022-08-31 08:35:00|384.03|381.43|382|379.4|384.48|381.88|381.62|379.02|0
1661935200000|2022-08-31 08:40:00|381.77|379.17|380.72|378.12|382.98|380.38|380.27|377.67|0
1661935500000|2022-08-31 08:45:00|380.57|377.97|378.63|376.03|380.57|377.97|377.88|375.28|0
1661935800000|2022-08-31 08:50:00|378.48|375.88|379.52|376.92|379.82|377.22|378.33|375.73|0
1661936100000|2022-08-31 08:55:00|379.37|376.77|381.32|378.72|381.77|379.17|378.77|376.17|0
1661936400000|2022-08-31 09:00:00|381.47|378.87|384.17|381.57|384.32|381.72|381.47|378.87|0
1661936700000|2022-08-31 09:05:00|384.4|381.8|385.22|382.62|385.68|383.08|383.49|380.89|0
1661937000000|2022-08-31 09:10:00|385.3|382.7|387.34|384.74|387.64|385.04|384.62|382.02|0
1661937300000|2022-08-31 09:15:00|387.19|384.59|385.82|383.22|387.64|385.04|384.62|382.02|0
1661937600000|2022-08-31 09:20:00|385.67|383.07|385.07|382.47|386.28|383.68|384.92|382.32|0
1661937900000|2022-08-31 09:25:00|385.3|382.7|387.33|384.73|387.48|384.88|384.92|382.32|0
1661938200000|2022-08-31 09:30:00|387.18|384.58|386.12|383.52|387.79|385.19|385.75|383.15|0
1661938500000|2022-08-31 09:35:00|386.27|383.67|387.48|384.88|387.93|385.33|384.91|382.31|0
1661938800000|2022-08-31 09:40:00|387.63|385.03|384.91|382.31|387.78|385.18|384.76|382.16|0
1661939100000|2022-08-31 09:45:00|384.76|382.16|386.72|384.12|387.93|385.33|384.3|381.7|0
1661939400000|2022-08-31 09:50:00|386.42|383.82|384.6|382|386.87|384.27|384.3|381.7|0
1661939700000|2022-08-31 09:55:00|384.98|382.38|386.11|383.51|386.72|384.12|384.98|382.38|0
1661940000000|2022-08-31 10:00:00|385.96|383.36|385.8|383.2|387.62|385.02|385.05|382.45|0
1661940300000|2022-08-31 10:05:00|385.96|383.36|385.35|382.75|386.41|383.81|384.9|382.3|0
1661940600000|2022-08-31 10:10:00|385.2|382.6|382.26|379.66|385.2|382.6|382.03|379.43|0
1661940900000|2022-08-31 10:15:00|382.18|379.58|382.18|379.58|382.79|380.19|380.83|378.23|0
1661941200000|2022-08-31 10:20:00|381.88|379.28|379.33|376.73|382.33|379.73|379.33|376.73|0
1661941500000|2022-08-31 10:25:00|379.48|376.88|379.78|377.18|380.16|377.56|378.59|375.99|0
1661941800000|2022-08-31 10:30:00|379.63|377.03|382.63|380.03|382.93|380.33|379.63|377.03|0
1661942100000|2022-08-31 10:35:00|382.55|379.95|378.73|376.13|382.63|380.03|378.43|375.83|0
1661942400000|2022-08-31 10:40:00|378.58|375.98|378.13|375.53|379.48|376.88|377.83|375.23|0
1661942700000|2022-08-31 10:45:00|378.28|375.68|376.64|374.04|379.47|376.87|376.64|374.04|0
1661943000000|2022-08-31 10:50:00|376.79|374.19|374.34|371.74|377.23|374.63|373.82|371.22|0
1661943300000|2022-08-31 10:55:00|374.11|371.51|377.97|375.37|377.97|375.37|374.11|371.51|0
1661943600000|2022-08-31 11:00:00|377.68|375.08|375.89|373.29|378.27|375.67|375.44|372.84|0
1661943900000|2022-08-31 11:05:00|376.04|373.44|377.97|375.37|378.12|375.52|375.67|373.07|0
1661944200000|2022-08-31 11:10:00|378.12|375.52|378.12|375.52|379.16|376.56|377.07|374.47|0
1661944500000|2022-08-31 11:15:00|378.27|375.67|374.99|372.39|379.01|376.41|374.84|372.24|0
1661944800000|2022-08-31 11:20:00|374.92|372.32|375.58|372.98|376.18|373.58|374.25|371.65|0
1661945100000|2022-08-31 11:25:00|375.43|372.83|377.51|374.91|377.81|375.21|374.99|372.39|0
1661945400000|2022-08-31 11:30:00|377.22|374.62|378.71|376.11|378.86|376.26|376.4|373.8|0
1661945700000|2022-08-31 11:35:00|378.56|375.96|380.05|377.45|380.05|377.45|377.36|374.76|0
1661946000000|2022-08-31 11:40:00|379.75|377.15|379.3|376.7|379.9|377.3|378.55|375.95|0
1661946300000|2022-08-31 11:45:00|379.15|376.55|380.34|377.74|380.79|378.19|379|376.4|0
1661946600000|2022-08-31 11:50:00|380.19|377.59|379|376.4|380.94|378.34|378.55|375.95|0
1661946900000|2022-08-31 11:55:00|379.15|376.55|377.2|374.6|379.15|376.55|376.98|374.38|0
1661947200000|2022-08-31 12:00:00|377.5|374.9|374.67|372.07|378.84|376.24|374.67|372.07|0
1661947500000|2022-08-31 12:05:00|374.53|371.93|375.12|372.52|375.86|373.26|373.78|371.18|0
1661947800000|2022-08-31 12:10:00|375.19|372.59|375.71|373.11|375.86|373.26|374.23|371.63|0
1661948100000|2022-08-31 12:15:00|375.79|373.19|372.89|370.29|375.79|373.19|371.86|369.26|0
1661948400000|2022-08-31 12:20:00|372.67|370.07|376.15|373.55|376.15|373.55|372.3|369.7|0
1661948700000|2022-08-31 12:25:00|376|373.4|374.66|372.06|376.38|373.78|374.07|371.47|0
1661949000000|2022-08-31 12:30:00|374.52|371.92|377.34|374.74|377.64|375.04|374.52|371.92|0
1661949300000|2022-08-31 12:35:00|377.19|374.59|376|373.4|377.63|375.03|374.81|372.21|0
1661949600000|2022-08-31 12:40:00|376.14|373.54|376.89|374.29|378.23|375.63|375.25|372.65|0
1661949900000|2022-08-31 12:45:00|376.74|374.14|373.47|370.87|377.33|374.73|373.47|370.87|0
1661950200000|2022-08-31 12:50:00|373.32|370.72|372.88|370.28|373.62|371.02|371.84|369.24|0
1661950500000|2022-08-31 12:55:00|372.36|369.76|373.47|370.87|373.91|371.31|372.14|369.54|0
1661950800000|2022-08-31 13:00:00|373.32|370.72|372.58|369.98|373.91|371.31|371.99|369.39|0
1661951100000|2022-08-31 13:05:00|372.43|369.83|371.69|369.09|373.32|370.72|371.39|368.79|0
1661951400000|2022-08-31 13:10:00|371.84|369.24|370.19|367.59|371.84|369.24|367.69|365.09|0
1661951700000|2022-08-31 13:15:00|370.34|367.74|369.6|367|372.56|369.96|369.16|366.56|0
1661952000000|2022-08-31 13:20:00|369.3|366.7|369.3|366.7|369.89|367.29|367.98|365.38|0
1661952300000|2022-08-31 13:25:00|369.89|367.29|372.55|369.95|372.7|370.1|369.74|367.14|0
1661952600000|2022-08-31 13:30:00|372.85|370.25|380.09|377.49|380.54|377.94|372.55|369.95|0
1661952900000|2022-08-31 13:35:00|380.84|378.24|378|375.4|382.95|380.35|377.25|374.65|0
1661953200000|2022-08-31 13:40:00|378.44|375.84|367.56|364.96|378.44|375.84|367.56|364.96|0
1661953500000|2022-08-31 13:45:00|368.8|366.2|368.21|365.61|371.6|369|365.43|362.83|0
1661953800000|2022-08-31 13:50:00|368.95|366.35|366.43|363.83|369.06|366.46|363.54|360.94|0
1661954100000|2022-08-31 13:55:00|366.72|364.12|372.93|370.33|373.68|371.08|366.28|363.68|0
1661954400000|2022-08-31 14:00:00|373.53|370.93|376.81|374.21|376.96|374.36|373.08|370.48|0
1661954700000|2022-08-31 14:05:00|377.71|375.11|378.46|375.86|378.46|375.86|374.57|371.97|0
1661955000000|2022-08-31 14:10:00|379.06|376.46|376.81|374.21|379.06|376.46|372.78|370.18|0
1661955300000|2022-08-31 14:15:00|377.56|374.96|378.15|375.55|382.22|379.62|377.4|374.8|0
1661955600000|2022-08-31 14:20:00|374.93|372.33|380.96|378.36|383.07|380.47|374.93|372.33|0
1661955900000|2022-08-31 14:25:00|380.66|378.06|383.22|380.62|384.58|381.98|378.25|375.65|0
1661956200000|2022-08-31 14:30:00|383.68|381.08|382.16|379.56|385.34|382.74|380.36|377.76|0
1661956500000|2022-08-31 14:35:00|382.46|379.86|385.19|382.59|385.95|383.35|379.3|376.7|0
1661956800000|2022-08-31 14:40:00|384.88|382.28|378.31|375.71|386.1|383.5|378.16|375.56|0
1661957100000|2022-08-31 14:45:00|378.46|375.86|373.92|371.32|379.66|377.06|372.87|370.27|0
1661957400000|2022-08-31 14:50:00|374.37|371.77|377.8|375.2|378.43|375.83|371.82|369.22|0
1661957700000|2022-08-31 14:55:00|378.25|375.65|380.96|378.36|381.72|379.12|377.8|375.2|0
1661958000000|2022-08-31 15:00:00|380.81|378.21|385.83|383.23|386.58|383.98|380.66|378.06|0
1661958300000|2022-08-31 15:05:00|385.98|383.38|387.35|384.75|391.02|388.42|385.53|382.93|0
1661958600000|2022-08-31 15:10:00|387.2|384.6|387.65|385.05|390.1|387.5|387.2|384.6|0
1661958900000|2022-08-31 15:15:00|388.26|385.66|385.06|382.46|390.4|387.8|385.06|382.46|0
1661959200000|2022-08-31 15:20:00|384.91|382.31|384.45|381.85|386.73|384.13|383.39|380.79|0
1661959500000|2022-08-31 15:25:00|384.3|381.7|386.12|383.52|386.88|384.28|382.48|379.88|0
1661959800000|2022-08-31 15:30:00|386.28|383.68|383.84|381.24|388.71|386.11|383.09|380.49|0
1661960100000|2022-08-31 15:35:00|384.53|381.93|381.72|379.12|384.9|382.3|379.31|376.71|0
1661960400000|2022-08-31 15:40:00|382.33|379.73|379.61|377.01|382.78|380.18|378.71|376.11|0
1661960700000|2022-08-31 15:45:00|379.31|376.71|380.66|378.06|381.42|378.82|379.01|376.41|0
1661961000000|2022-08-31 15:50:00|380.51|377.91|380.06|377.46|380.81|378.21|378.7|376.1|0
1661961300000|2022-08-31 15:55:00|379.91|377.31|377.5|374.9|379.91|377.31|375.85|373.25|0
1661961600000|2022-08-31 16:00:00|377.2|374.6|378.25|375.65|379.15|376.55|376.15|373.55|0
1661961900000|2022-08-31 16:05:00|378.1|375.5|379.75|377.15|381.41|378.81|377.8|375.2|0
1661962200000|2022-08-31 16:10:00|379.9|377.3|380.65|378.05|382.16|379.56|379|376.4|0
1661962500000|2022-08-31 16:15:00|380.8|378.2|379.9|377.3|380.8|378.2|377.34|374.74|0
1661962800000|2022-08-31 16:20:00|380.05|377.45|383.82|381.22|384.58|381.98|380.05|377.45|0
1661963100000|2022-08-31 16:25:00|383.97|381.37|382.91|380.31|384.28|381.68|382.46|379.86|0
1661963400000|2022-08-31 16:30:00|382.76|380.16|381.7|379.1|383.52|380.92|380.79|378.19|0
1661963700000|2022-08-31 16:35:00|381.55|378.95|383.51|380.91|384.88|382.28|381.09|378.49|0
1661964000000|2022-08-31 16:40:00|383.66|381.06|385.79|383.19|387.46|384.86|383.66|381.06|0
1661964300000|2022-08-31 16:45:00|386.09|383.49|384.11|381.51|386.4|383.8|383.66|381.06|0
1661964600000|2022-08-31 16:50:00|384.27|381.67|386.09|383.49|387|384.4|383.96|381.36|0
1661964900000|2022-08-31 16:55:00|386.54|383.94|385.17|382.57|387.76|385.16|385.17|382.57|0
1661965200000|2022-08-31 17:00:00|385.32|382.72|385.63|383.03|386.24|383.64|384.41|381.81|0
1661965500000|2022-08-31 17:05:00|385.93|383.33|383.8|381.2|386.08|383.48|383.05|380.45|0
1661965800000|2022-08-31 17:10:00|383.95|381.35|383.04|380.44|383.95|381.35|381.23|378.63|0
1661966100000|2022-08-31 17:15:00|383.19|380.59|386.99|384.39|387.3|384.7|383.19|380.59|0
1661966400000|2022-08-31 17:20:00|386.84|384.24|390.24|387.64|390.55|387.95|386.38|383.78|0
1661966700000|2022-08-31 17:25:00|390.4|387.8|389.48|386.88|392.08|389.48|388.87|386.27|0
1661967000000|2022-08-31 17:30:00|389.32|386.72|389.63|387.03|391.01|388.41|387.95|385.35|0
1661967300000|2022-08-31 17:35:00|389.48|386.88|392.54|389.94|392.85|390.25|389.02|386.42|0
1661967600000|2022-08-31 17:40:00|392.85|390.25|392.69|390.09|395|392.4|392.23|389.63|0
1661967900000|2022-08-31 17:45:00|392.84|390.24|394.23|391.63|394.38|391.78|391.61|389.01|0
1661968200000|2022-08-31 17:50:00|394.38|391.78|391.3|388.7|394.53|391.93|391|388.4|0
1661968500000|2022-08-31 17:55:00|391.46|388.86|391.15|388.55|392.38|389.78|390.54|387.94|0
1661968800000|2022-08-31 18:00:00|391|388.4|392.68|390.08|392.99|390.39|389.46|386.86|0
1661969100000|2022-08-31 18:05:00|392.99|390.39|389.31|386.71|394.53|391.93|388.54|385.94|0
1661969400000|2022-08-31 18:10:00|389.15|386.55|389.76|387.16|390.99|388.39|388.54|385.94|0
1661969700000|2022-08-31 18:15:00|389.61|387.01|391.29|388.69|391.45|388.85|388.24|385.64|0
1661970000000|2022-08-31 18:20:00|390.99|388.39|392.52|389.92|392.98|390.38|390.53|387.93|0
1661970300000|2022-08-31 18:25:00|392.37|389.77|392.36|389.76|392.37|389.77|390.22|387.62|0
1661970600000|2022-08-31 18:30:00|392.21|389.61|395.6|393|396.99|394.39|391.9|389.3|0
1661970900000|2022-08-31 18:35:00|395.75|393.15|397.91|395.31|398.07|395.47|395.75|393.15|0
1661971200000|2022-08-31 18:40:00|398.07|395.47|399.31|396.71|399.93|397.33|396.83|394.23|0
1661971500000|2022-08-31 18:45:00|399.93|397.33|397.75|395.15|400.71|398.11|396.36|393.76|0
1661971800000|2022-08-31 18:50:00|398.22|395.62|397.44|394.84|398.68|396.08|396.82|394.22|0
1661972100000|2022-08-31 18:55:00|397.6|395|396.51|393.91|399.46|396.86|396.51|393.91|0
1661972400000|2022-08-31 19:00:00|396.67|394.07|393.27|390.67|398.52|395.92|393.12|390.52|0
1661972700000|2022-08-31 19:05:00|393.42|390.82|392.19|389.59|395.12|392.52|390.2|387.6|0
1661973000000|2022-08-31 19:10:00|392.5|389.9|387.08|384.48|392.65|390.05|387.08|384.48|0
1661973300000|2022-08-31 19:15:00|386.47|383.87|386.31|383.71|387.23|384.63|382.97|380.37|0
1661973600000|2022-08-31 19:20:00|386.77|384.17|391.36|388.76|391.98|389.38|386.77|384.17|0
1661973900000|2022-08-31 19:25:00|391.21|388.61|390.44|387.84|392.13|389.53|389.67|387.07|0
1661974200000|2022-08-31 19:30:00|390.9|388.3|392.9|390.3|393.67|391.07|389.21|386.61|0
1661974500000|2022-08-31 19:35:00|393.06|390.46|389.52|386.92|393.98|391.38|389.36|386.76|0
1661974800000|2022-08-31 19:40:00|389.36|386.76|385.69|383.09|391.51|388.91|385.23|382.63|0
1661975100000|2022-08-31 19:45:00|385.84|383.24|387.06|384.46|388.13|385.53|383.1|380.5|0
1661975400000|2022-08-31 19:50:00|387.91|385.31|392.43|389.83|392.89|390.29|387.37|384.77|0
1661975700000|2022-08-31 19:55:00|392.89|390.29|399.71|397.11|400.34|397.74|391.81|389.21|0
1661976000000|2022-08-31 20:00:00|400.58|397.98|399.71|397.11|401.74|399.14|398.62|396.02|0
1661976300000|2022-08-31 20:05:00|399.56|396.96|398|395.4|399.87|397.27|397.84|395.24|0
1661976600000|2022-08-31 20:10:00|397.84|395.24|397.68|395.08|398.15|395.55|397.53|394.93|0
1661976900000|2022-08-31 20:15:00|398.09|395.29|397.63|394.83|398.41|395.61|397.63|394.83|0
1661977200000|2022-08-31 20:20:00|397.55|394.75|397.47|394.67|398.09|395.29|397.32|394.52|0
1661977500000|2022-08-31 20:25:00|397.62|394.82|397|394.2|398.25|395.45|397|394.2|0
1661977800000|2022-08-31 20:30:00|397.16|394.36|396.84|394.04|397.16|394.36|396.53|393.73|0
1661978100000|2022-08-31 20:35:00|396.69|393.89|396.69|393.89|396.84|394.04|396.69|393.89|0
1661978400000|2022-08-31 20:40:00|396.84|394.04|397.31|394.51|397.31|394.51|396.69|393.89|0
1661978700000|2022-08-31 20:45:00|397.46|394.66|397.61|394.81|398.55|395.75|397.46|394.66|0
1661979000000|2022-08-31 20:50:00|397.69|394.89|397.3|394.5|397.69|394.89|397.15|394.35|0
1661979300000|2022-08-31 20:55:00|397.15|394.35|397.54|394.74|397.61|394.81|396.91|394.11|0
1661979600000|2022-08-31 21:00:00|397.6|394.8|397.37|394.57|397.69|394.89|397.24|394.44|0
1661979900000|2022-08-31 21:05:00|397.76|394.96|397.23|394.43|397.8|395|397.21|394.41|0
1661980200000|2022-08-31 21:10:00|397.21|394.41|397.66|394.86|397.66|394.86|397.01|394.21|0
1661980500000|2022-08-31 21:15:00|397.73|394.93|397.82|395.02|397.82|395.02|397.62|394.82|0
1661980800000|2022-08-31 21:20:00|398.07|395.27|398.79|395.99|398.84|396.04|398.07|395.27|0
1661981100000|2022-08-31 21:25:00|398.77|395.97|398.47|395.67|398.84|396.04|398.43|395.63|0
1661981400000|2022-08-31 21:30:00|398.41|395.61|398.49|395.69|398.49|395.69|398.18|395.38|0
1661981700000|2022-08-31 21:35:00|398.52|395.72|399.26|396.46|399.35|396.55|398.52|395.72|0
1661982000000|2022-08-31 21:40:00|398.97|396.17|399.05|396.25|399.05|396.25|398.94|396.14|0
1661982300000|2022-08-31 21:45:00|399.35|396.55|399.41|396.61|399.48|396.68|399.14|396.34|0
1661982600000|2022-08-31 21:50:00|399.39|396.59|399.45|396.65|399.57|396.77|399.39|396.59|0
1661982900000|2022-08-31 21:55:00|399.5|396.7|399.02|396.22|399.55|396.75|399|396.2|0
1661983200000|2022-08-31 22:00:00|400.63|397.83|397.82|395.02|400.63|397.83|397.04|394.24|0
1661983500000|2022-08-31 22:05:00|397.74|394.94|397.74|394.94|398.2|395.4|397.43|394.63|0
1661983800000|2022-08-31 22:10:00|397.89|395.09|400.85|398.05|400.85|398.05|397.89|395.09|0
1661984100000|2022-08-31 22:15:00|401.01|398.21|402.34|399.54|402.41|399.61|400.23|397.43|0
1661984400000|2022-08-31 22:20:00|402.41|399.61|405.24|402.44|405.24|402.44|401.16|398.36|0
1661984700000|2022-08-31 22:25:00|405.08|402.28|405.71|402.91|406.65|403.85|404.61|401.81|0
1661985000000|2022-08-31 22:30:00|405.55|402.75|407.59|404.79|408.86|406.06|405.31|402.51|0
1661985300000|2022-08-31 22:35:00|407.44|404.64|408.54|405.74|408.54|405.74|406.81|404.01|0
1661985600000|2022-08-31 22:40:00|408.07|405.27|408.06|405.26|408.22|405.42|407.59|404.79|0
1661985900000|2022-08-31 22:45:00|407.91|405.11|407.12|404.32|407.91|405.11|406.96|404.16|0
1661986200000|2022-08-31 22:50:00|406.96|404.16|405.85|403.05|407.27|404.47|405.22|402.42|0
1661986500000|2022-08-31 22:55:00|405.54|402.74|405.77|402.97|406.48|403.68|405.38|402.58|0
1661986800000|2022-08-31 23:00:00|406.01|403.21|408.06|405.26|408.37|405.57|405.85|403.05|0
1661987100000|2022-08-31 23:05:00|407.9|405.1|408.69|405.89|409.32|406.52|407.9|405.1|0
1661987400000|2022-08-31 23:10:00|408.61|405.81|409.32|406.52|409.32|406.52|407.9|405.1|0
1661987700000|2022-08-31 23:15:00|411.53|408.73|411.85|409.05|412.01|409.21|411.22|408.42|0
1661988000000|2022-08-31 23:20:00|411.53|408.73|411.53|408.73|411.85|409.05|410.9|408.1|0
1661988300000|2022-08-31 23:25:00|411.77|408.97|414.87|412.07|414.87|412.07|411.77|408.97|0
1661988600000|2022-08-31 23:30:00|414.71|411.91|415.03|412.23|416.79|413.99|414.71|411.91|0
1661988900000|2022-08-31 23:35:00|414.95|412.15|415.67|412.87|415.67|412.87|413.91|411.11|0
1661989200000|2022-08-31 23:40:00|415.51|412.71|414.55|411.75|415.51|412.71|414.23|411.43|0
1661989500000|2022-08-31 23:45:00|414.47|411.67|413.27|410.47|414.47|411.67|412.95|410.15|0
1661989800000|2022-08-31 23:50:00|413.11|410.31|414.31|411.51|414.39|411.59|412.4|409.6|0
1661990100000|2022-08-31 23:55:00|414.23|411.43|412.63|409.83|414.54|411.74|411.52|408.72|0
1661990400000|2022-09-01 00:00:00|412.47|409.67|411.83|409.03|414.38|411.58|411.83|409.03|0
1661990700000|2022-09-01 00:05:00|411.68|408.88|411.2|408.4|411.99|409.19|410.72|407.92|0
1661991000000|2022-09-01 00:10:00|411.51|408.71|415.02|412.22|415.02|412.22|411.51|408.71|0
1661991300000|2022-09-01 00:15:00|414.7|411.9|414.53|411.73|415.33|412.53|413.26|410.46|0
1661991600000|2022-09-01 00:20:00|414.46|411.66|413.89|411.09|414.85|412.05|413.26|410.46|0
1661991900000|2022-09-01 00:25:00|413.74|410.94|412.78|409.98|414.05|411.25|412.14|409.34|0
1661992200000|2022-09-01 00:30:00|412.62|409.82|414.69|411.89|414.69|411.89|412.3|409.5|0
1661992500000|2022-09-01 00:35:00|414.53|411.73|415.8|413|416.12|413.32|413.57|410.77|0
1661992800000|2022-09-01 00:40:00|415.96|413.16|419.17|416.37|419.33|416.53|415.41|412.61|0
1661993100000|2022-09-01 00:45:00|419.01|416.21|417.96|415.16|419.97|417.17|417.24|414.44|0
1661993400000|2022-09-01 00:50:00|418.04|415.24|416.76|413.96|418.2|415.4|415.96|413.16|0
1661993700000|2022-09-01 00:55:00|416.68|413.88|415.96|413.16|417.24|414.44|415.8|413|0
1661994000000|2022-09-01 01:00:00|415.88|413.08|413.48|410.68|415.96|413.16|413.48|410.68|0
1661994300000|2022-09-01 01:05:00|413.56|410.76|414.2|411.4|414.52|411.72|413.56|410.76|0
1661994600000|2022-09-01 01:10:00|414.04|411.24|414.83|412.03|414.99|412.19|413.88|411.08|0
1661994900000|2022-09-01 01:15:00|414.67|411.87|413.24|410.44|414.83|412.03|412.28|409.48|0
1661995200000|2022-09-01 01:20:00|413.39|410.59|413.87|411.07|415.15|412.35|412.92|410.12|0
1661995500000|2022-09-01 01:25:00|413.79|410.99|413.87|411.07|414.03|411.23|413|410.2|0
1661995800000|2022-09-01 01:30:00|413.55|410.75|415.14|412.34|415.46|412.66|412.91|410.11|0
1661996100000|2022-09-01 01:35:00|415.3|412.5|415.06|412.26|415.94|413.14|414.43|411.63|0
1661996400000|2022-09-01 01:40:00|415.3|412.5|413.86|411.06|416.58|413.78|413.54|410.74|0
1661996700000|2022-09-01 01:45:00|414.02|411.22|415.85|413.05|416.17|413.37|413.15|410.35|0
1661997000000|2022-09-01 01:50:00|415.78|412.98|414.9|412.1|416.65|413.85|414.58|411.78|0
1661997300000|2022-09-01 01:55:00|414.98|412.18|414.34|411.54|415.53|412.73|414.1|411.3|0
1661997600000|2022-09-01 02:00:00|414.58|411.78|414.1|411.3|414.89|412.09|414.1|411.3|0
1661997900000|2022-09-01 02:05:00|414.18|411.38|414.89|412.09|415.05|412.25|413.78|410.98|0
1661998200000|2022-09-01 02:10:00|414.81|412.01|414.57|411.77|415.21|412.41|413.77|410.97|0
1661998500000|2022-09-01 02:15:00|414.73|411.93|414.41|411.61|414.73|411.93|414.09|411.29|0
1661998800000|2022-09-01 02:20:00|414.25|411.45|413.45|410.65|414.41|411.61|413.29|410.49|0
1661999100000|2022-09-01 02:25:00|413.29|410.49|413.45|410.65|413.61|410.81|412.02|409.22|0
1661999400000|2022-09-01 02:30:00|413.61|410.81|415.2|412.4|415.44|412.64|413.61|410.81|0
1661999700000|2022-09-01 02:35:00|414.72|411.92|415.51|412.71|415.52|412.72|414.72|411.92|0
1662000000000|2022-09-01 02:40:00|415.36|412.56|415.35|412.55|415.83|413.03|414.88|412.08|0
1662000300000|2022-09-01 02:45:00|415.28|412.48|415.03|412.23|415.51|412.71|414.71|411.91|0
1662000600000|2022-09-01 02:50:00|414.87|412.07|415.35|412.55|415.43|412.63|414.48|411.68|0
1662000900000|2022-09-01 02:55:00|415.43|412.63|414.79|411.99|416.15|413.35|414.79|411.99|0
1662001200000|2022-09-01 03:00:00|414.71|411.91|415.19|412.39|415.19|412.39|413.75|410.95|0
1662001500000|2022-09-01 03:05:00|415.34|412.54|415.34|412.54|415.82|413.02|414.71|411.91|0
1662001800000|2022-09-01 03:10:00|415.43|412.63|415.34|412.54|415.66|412.86|415.02|412.22|0
1662002100000|2022-09-01 03:15:00|415.26|412.46|415.02|412.22|415.5|412.7|415.02|412.22|0
1662002400000|2022-09-01 03:20:00|415.18|412.38|415.02|412.22|415.5|412.7|415.02|412.22|0
1662002700000|2022-09-01 03:25:00|415.18|412.38|415.33|412.53|415.97|413.17|415.18|412.38|0
1662003000000|2022-09-01 03:30:00|415.18|412.38|414.54|411.74|415.81|413.01|414.38|411.58|0
1662003300000|2022-09-01 03:35:00|414.38|411.58|415.81|413.01|415.81|413.01|414.38|411.58|0
1662003600000|2022-09-01 03:40:00|415.65|412.85|419.33|416.53|419.33|416.53|415.17|412.37|0
1662003900000|2022-09-01 03:45:00|419.32|416.52|419.09|416.29|419.64|416.84|417.88|415.08|0
1662004200000|2022-09-01 03:50:00|419|416.2|418.36|415.56|419.16|416.36|417.88|415.08|0
1662004500000|2022-09-01 03:55:00|418.6|415.8|418.84|416.04|419|416.2|418.2|415.4|0
1662004800000|2022-09-01 04:00:00|418.52|415.72|417.72|414.92|418.68|415.88|417.4|414.6|0
1662005100000|2022-09-01 04:05:00|417.56|414.76|417.39|414.59|417.56|414.76|416.92|414.12|0
1662005400000|2022-09-01 04:10:00|417.23|414.43|418.27|415.47|418.83|416.03|417.07|414.27|0
1662005700000|2022-09-01 04:15:00|418.19|415.39|417.79|414.99|418.51|415.71|417.55|414.75|0
1662006000000|2022-09-01 04:20:00|417.87|415.07|418.25|415.45|418.57|415.77|417.55|414.75|0
1662006300000|2022-09-01 04:25:00|418.41|415.61|417.76|414.96|418.57|415.77|417.44|414.64|0
1662006600000|2022-09-01 04:30:00|417.6|414.8|417.28|414.48|418.08|415.28|416.96|414.16|0
1662006900000|2022-09-01 04:35:00|417.37|414.57|415.69|412.89|417.44|414.64|415.37|412.57|0
1662007200000|2022-09-01 04:40:00|415.61|412.81|416.32|413.52|416.8|414|415.53|412.73|0
1662007500000|2022-09-01 04:45:00|416.16|413.36|414.41|411.61|416.32|413.52|414.09|411.29|0
1662007800000|2022-09-01 04:50:00|414.33|411.53|414.56|411.76|414.81|412.01|414.09|411.29|0
1662008100000|2022-09-01 04:55:00|414.41|411.61|414.4|411.6|414.72|411.92|414.24|411.44|0
1662008400000|2022-09-01 05:00:00|414.56|411.76|416.24|413.44|416.31|413.51|414.56|411.76|0
1662008700000|2022-09-01 05:05:00|416.31|413.51|415.19|412.39|416.31|413.51|414.24|411.44|0
1662009000000|2022-09-01 05:10:00|415.12|412.32|415.19|412.39|415.75|412.95|414.87|412.07|0
1662009300000|2022-09-01 05:15:00|415.03|412.23|414.55|411.75|415.19|412.39|414.24|411.44|0
1662009600000|2022-09-01 05:20:00|414.71|411.91|414.39|411.59|415.35|412.55|414.23|411.43|0
1662009900000|2022-09-01 05:25:00|414.23|411.43|413.44|410.64|414.55|411.75|413.28|410.48|0
1662010200000|2022-09-01 05:30:00|413.28|410.48|414.39|411.59|415.19|412.39|413.28|410.48|0
1662010500000|2022-09-01 05:35:00|414.23|411.43|414.79|411.99|415.82|413.02|414.15|411.35|0
1662010800000|2022-09-01 05:40:00|414.86|412.06|413.83|411.03|414.86|412.06|413.27|410.47|0
1662011100000|2022-09-01 05:45:00|413.75|410.95|416.77|413.97|416.77|413.97|413.27|410.47|0
1662011400000|2022-09-01 05:50:00|416.93|414.13|415.81|413.01|417.57|414.77|415.02|412.22|0
1662011700000|2022-09-01 05:55:00|415.9|413.1|416.13|413.33|416.29|413.49|415.49|412.69|0
1662012000000|2022-09-01 06:00:00|416.37|413.57|417.09|414.29|417.73|414.93|414.86|412.06|0
1662012300000|2022-09-01 06:05:00|417.33|414.53|418.52|415.72|419.97|417.17|417.33|414.53|0
1662012600000|2022-09-01 06:10:00|418.36|415.56|418.92|416.12|420.45|417.65|417.97|415.17|0
1662012900000|2022-09-01 06:15:00|419|416.2|420.59|417.79|424.81|422.01|419|416.2|0
1662013200000|2022-09-01 06:20:00|420.75|417.95|420.91|418.11|420.91|418.11|418.82|416.02|0
1662013500000|2022-09-01 06:25:00|421.55|418.75|418.82|416.02|422.19|419.39|418.5|415.7|0
1662013800000|2022-09-01 06:30:00|418.5|415.7|417.22|414.42|418.9|416.1|417.22|414.42|0
1662014100000|2022-09-01 06:35:00|416.9|414.1|415.78|412.98|417.54|414.74|415.78|412.98|0
1662014400000|2022-09-01 06:40:00|415.94|413.14|414.5|411.7|416.1|413.3|413.86|411.06|0
1662014700000|2022-09-01 06:45:00|414.34|411.54|414.18|411.38|415.14|412.34|412.91|410.11|0
1662015000000|2022-09-01 06:50:00|414.02|411.22|414.74|411.94|415.61|412.81|413.7|410.9|0
1662015300000|2022-09-01 06:55:00|414.66|411.86|415.06|412.26|415.45|412.65|414.02|411.22|0
1662015600000|2022-09-01 07:00:00|415.29|412.49|414.73|411.93|417.21|414.41|414.02|411.22|0
1662015900000|2022-09-01 07:05:00|414.55|411.95|414.07|411.47|416.39|413.79|413.76|411.16|0
1662016200000|2022-09-01 07:10:00|413.67|411.07|412.27|409.67|414.8|412.2|412.11|409.51|0
1662016500000|2022-09-01 07:15:00|412.58|409.98|415.45|412.85|415.61|413.01|410.84|408.24|0
1662016800000|2022-09-01 07:20:00|415.21|412.61|416.72|414.12|416.88|414.28|413.85|411.25|0
1662017100000|2022-09-01 07:25:00|416.56|413.96|419.36|416.76|419.36|416.76|415.44|412.84|0
1662017400000|2022-09-01 07:30:00|419.44|416.84|419.28|416.68|420.73|418.13|418.48|415.88|0
1662017700000|2022-09-01 07:35:00|418.96|416.36|418.64|416.04|419.28|416.68|416.56|413.96|0
1662018000000|2022-09-01 07:40:00|418.56|415.96|419.46|416.86|421.22|418.62|418.39|415.79|0
1662018300000|2022-09-01 07:45:00|418.98|416.38|416.42|413.82|419.3|416.7|416.1|413.5|0
1662018600000|2022-09-01 07:50:00|416.58|413.98|418.34|415.74|418.34|415.74|416.42|413.82|0
1662018900000|2022-09-01 07:55:00|418.26|415.66|417.53|414.93|418.81|416.21|417.22|414.62|0
1662019200000|2022-09-01 08:00:00|417.38|414.78|416.73|414.13|419.45|416.85|416.73|414.13|0
1662019500000|2022-09-01 08:05:00|416.89|414.29|418.17|415.57|418.17|415.57|415.46|412.86|0
1662019800000|2022-09-01 08:10:00|418.49|415.89|416.09|413.49|419.29|416.69|415.77|413.17|0
1662020100000|2022-09-01 08:15:00|415.93|413.33|418.33|415.73|418.33|415.73|415.93|413.33|0
1662020400000|2022-09-01 08:20:00|418.01|415.41|419.28|416.68|419.44|416.84|417.45|414.85|0
1662020700000|2022-09-01 08:25:00|419.44|416.84|420.4|417.8|420.4|417.8|418.96|416.36|0
1662021000000|2022-09-01 08:30:00|420.24|417.64|421.85|419.25|422.17|419.57|419.76|417.16|0
1662021300000|2022-09-01 08:35:00|421.77|419.17|420.24|417.64|422.17|419.57|420.16|417.56|0
1662021600000|2022-09-01 08:40:00|420.4|417.8|420.96|418.36|421.36|418.76|419.44|416.84|0
1662021900000|2022-09-01 08:45:00|421.2|418.6|422.16|419.56|422.64|420.04|420.88|418.28|0
1662022200000|2022-09-01 08:50:00|422.08|419.48|423.12|420.52|423.29|420.69|421.6|419|0
1662022500000|2022-09-01 08:55:00|422.96|420.36|420.87|418.27|423.12|420.52|420.71|418.11|0
1662022800000|2022-09-01 09:00:00|420.71|418.11|419.03|416.43|421.03|418.43|418.47|415.87|0
1662023100000|2022-09-01 09:05:00|418.95|416.35|419.59|416.99|419.91|417.31|418.47|415.87|0
1662023400000|2022-09-01 09:10:00|419.51|416.91|421.11|418.51|421.19|418.59|418.46|415.86|0
1662023700000|2022-09-01 09:15:00|421.03|418.43|421.67|419.07|421.83|419.23|419.9|417.3|0
1662024000000|2022-09-01 09:20:00|421.51|418.91|422.95|420.35|423.27|420.67|421.51|418.91|0
1662024300000|2022-09-01 09:25:00|422.79|420.19|420.7|418.1|422.79|420.19|420.54|417.94|0
1662024600000|2022-09-01 09:30:00|420.62|418.02|421.82|419.22|421.82|419.22|419.5|416.9|0
1662024900000|2022-09-01 09:35:00|421.98|419.38|419.41|416.81|422.14|419.54|419.25|416.65|0
1662025200000|2022-09-01 09:40:00|419.25|416.65|417.81|415.21|419.73|417.13|417.81|415.21|0
1662025500000|2022-09-01 09:45:00|417.97|415.37|416.78|414.18|417.97|415.37|416.37|413.77|0
1662025800000|2022-09-01 09:50:00|416.85|414.25|416.14|413.54|417.17|414.57|415.73|413.13|0
1662026100000|2022-09-01 09:55:00|416.05|413.45|417.65|415.05|417.81|415.21|416.05|413.45|0
1662026400000|2022-09-01 10:00:00|417.81|415.21|418.12|415.52|418.12|415.52|417.25|414.65|0
1662026700000|2022-09-01 10:05:00|418.05|415.45|417.8|415.2|418.44|415.84|417|414.4|0
1662027000000|2022-09-01 10:10:00|417.64|415.04|417.96|415.36|418.6|416|417.32|414.72|0
1662027300000|2022-09-01 10:15:00|417.88|415.28|419.24|416.64|419.56|416.96|417.88|415.28|0
1662027600000|2022-09-01 10:20:00|418.92|416.32|419.39|416.79|419.39|416.79|417.32|414.72|0
1662027900000|2022-09-01 10:25:00|419.32|416.72|417.79|415.19|419.48|416.88|417.16|414.56|0
1662028200000|2022-09-01 10:30:00|417.63|415.03|418.83|416.23|419.55|416.95|417.31|414.71|0
1662028500000|2022-09-01 10:35:00|418.75|416.15|419.31|416.71|419.87|417.27|418.75|416.15|0
1662028800000|2022-09-01 10:40:00|419.39|416.79|419.07|416.47|420.19|417.59|419.07|416.47|0
1662029100000|2022-09-01 10:45:00|419.15|416.55|418.83|416.23|419.87|417.27|418.42|415.82|0
1662029400000|2022-09-01 10:50:00|418.74|416.14|419.06|416.46|420.02|417.42|418.74|416.14|0
1662029700000|2022-09-01 10:55:00|418.9|416.3|417.78|415.18|419.7|417.1|416.82|414.22|0
1662030000000|2022-09-01 11:00:00|417.3|414.7|416.34|413.74|417.46|414.86|416.18|413.58|0
1662030300000|2022-09-01 11:05:00|416.5|413.9|416.18|413.58|417.3|414.7|415.79|413.19|0
1662030600000|2022-09-01 11:10:00|416.02|413.42|414.27|411.67|417.14|414.54|413.88|411.28|0
1662030900000|2022-09-01 11:15:00|414.03|411.43|412.68|410.08|415.06|412.46|412.52|409.92|0
1662031200000|2022-09-01 11:20:00|412.52|409.92|412.2|409.6|413.47|410.87|411.89|409.29|0
1662031500000|2022-09-01 11:25:00|412.04|409.44|412.99|410.39|413.31|410.71|411.57|408.97|0
1662031800000|2022-09-01 11:30:00|413.15|410.55|409.51|406.91|413.94|411.34|409.35|406.75|0
1662032100000|2022-09-01 11:35:00|409.67|407.07|409.23|406.63|411.28|408.68|408.92|406.32|0
1662032400000|2022-09-01 11:40:00|409.39|406.79|406.39|403.79|409.7|407.1|406.39|403.79|0
1662032700000|2022-09-01 11:45:00|406.23|403.63|408.12|405.52|408.28|405.68|405.29|402.69|0
1662033000000|2022-09-01 11:50:00|408.28|405.68|408.28|405.68|409.7|407.1|407.96|405.36|0
1662033300000|2022-09-01 11:55:00|408.52|405.92|409.22|406.62|409.38|406.78|407.01|404.41|0
1662033600000|2022-09-01 12:00:00|409.06|406.46|409.06|406.46|409.38|406.78|407.17|404.57|0
1662033900000|2022-09-01 12:05:00|409.22|406.62|409.3|406.7|409.38|406.78|408.11|405.51|0
1662034200000|2022-09-01 12:10:00|409.22|406.62|410.96|408.36|411.12|408.52|408.11|405.51|0
1662034500000|2022-09-01 12:15:00|411.12|408.52|411.91|409.31|412.22|409.62|410.64|408.04|0
1662034800000|2022-09-01 12:20:00|412.07|409.47|410.09|407.49|412.15|409.55|410.09|407.49|0
1662035100000|2022-09-01 12:25:00|409.84|407.24|411.59|408.99|412.86|410.26|409.84|407.24|0
1662035400000|2022-09-01 12:30:00|411.35|408.75|416.04|413.44|416.52|413.92|410.16|407.56|0
1662035700000|2022-09-01 12:35:00|415.88|413.28|415.4|412.8|417.64|415.04|414.76|412.16|0
1662036000000|2022-09-01 12:40:00|415.24|412.64|415.24|412.64|416.36|413.76|414.6|412|0
1662036300000|2022-09-01 12:45:00|415.72|413.12|414.28|411.68|415.72|413.12|413.33|410.73|0
1662036600000|2022-09-01 12:50:00|414.44|411.84|415.39|412.79|416.03|413.43|413.32|410.72|0
1662036900000|2022-09-01 12:55:00|415.55|412.95|416.99|414.39|417.31|414.71|414.91|412.31|0
1662037200000|2022-09-01 13:00:00|417.31|414.71|419.23|416.63|419.23|416.63|416.99|414.39|0
1662037500000|2022-09-01 13:05:00|419.07|416.47|416.35|413.75|419.55|416.95|414.43|411.83|0
1662037800000|2022-09-01 13:10:00|416.51|413.91|415.55|412.95|416.82|414.22|414.75|412.15|0
1662038100000|2022-09-01 13:15:00|415.39|412.79|414.59|411.99|416.34|413.74|414.59|411.99|0
1662038400000|2022-09-01 13:20:00|414.75|412.15|414.58|411.98|415.62|413.02|414.27|411.67|0
1662038700000|2022-09-01 13:25:00|415.22|412.62|415.38|412.78|416.82|414.22|414.9|412.3|0
1662039000000|2022-09-01 13:30:00|415.7|413.1|420.02|417.42|420.02|417.42|412.51|409.91|0
1662039300000|2022-09-01 13:35:00|420.34|417.74|417.45|414.85|420.98|418.38|416.65|414.05|0
1662039600000|2022-09-01 13:40:00|417.61|415.01|414.12|411.52|417.61|415.01|412.03|409.43|0
1662039900000|2022-09-01 13:45:00|414.44|411.84|416.04|413.44|417.48|414.88|412.2|409.6|0
1662040200000|2022-09-01 13:50:00|416.36|413.76|414.91|412.31|418.28|415.68|414.75|412.15|0
1662040500000|2022-09-01 13:55:00|415.48|412.88|415.64|413.04|420.21|417.61|414.04|411.44|0
1662040800000|2022-09-01 14:00:00|414.59|411.99|424.09|421.49|424.58|421.98|412.28|409.68|0
1662041100000|2022-09-01 14:05:00|424.25|421.65|422.58|419.98|424.74|422.14|421.12|418.52|0
1662041400000|2022-09-01 14:10:00|422.41|419.81|426.31|423.71|427.12|424.52|422.41|419.81|0
1662041700000|2022-09-01 14:15:00|426.96|424.36|427.42|424.82|429.7|427.1|426.77|424.17|0
1662042000000|2022-09-01 14:20:00|427.58|424.98|420.13|417.53|428.23|425.63|419.97|417.37|0
1662042300000|2022-09-01 14:25:00|419.81|417.21|416.6|414|420.29|417.69|415.8|413.2|0
1662042600000|2022-09-01 14:30:00|416.28|413.68|420.61|418.01|420.77|418.17|416.28|413.68|0
1662042900000|2022-09-01 14:35:00|421.09|418.49|426.59|423.99|427.08|424.48|418.84|416.24|0
1662043200000|2022-09-01 14:40:00|426.76|424.16|429.36|426.76|430.5|427.9|424.81|422.21|0
1662043500000|2022-09-01 14:45:00|429.69|427.09|431.81|429.21|432.47|429.87|429.52|426.92|0
1662043800000|2022-09-01 14:50:00|432.14|429.54|430.83|428.23|432.14|429.54|427.57|424.97|0
1662044100000|2022-09-01 14:55:00|430.34|427.74|430.99|428.39|431.64|429.04|428.7|426.1|0
1662044400000|2022-09-01 15:00:00|431.32|428.72|432.13|429.53|433.12|430.52|429.35|426.75|0
1662044700000|2022-09-01 15:05:00|431.97|429.37|424.96|422.36|431.97|429.37|422.69|420.09|0
1662045000000|2022-09-01 15:10:00|424.8|422.2|422.37|419.77|424.8|422.2|421.24|418.64|0
1662045300000|2022-09-01 15:15:00|422.53|419.93|422.37|419.77|423.66|421.06|420.27|417.67|0
1662045600000|2022-09-01 15:20:00|422.2|419.6|426.14|423.54|428.95|426.35|422.2|419.6|0
1662045900000|2022-09-01 15:25:00|426.3|423.7|428.25|425.65|429.39|426.79|424.68|422.08|0
1662046200000|2022-09-01 15:30:00|428.09|425.49|421.45|418.85|428.58|425.98|421.29|418.69|0
1662046500000|2022-09-01 15:35:00|421.13|418.53|421.93|419.33|422.42|419.82|417.11|414.51|0
1662046800000|2022-09-01 15:40:00|421.77|419.17|427.11|424.51|427.11|424.51|421.45|418.85|0
1662047100000|2022-09-01 15:45:00|427.27|424.67|425.48|422.88|427.92|425.32|425.32|422.72|0
1662047400000|2022-09-01 15:50:00|425.32|422.72|427.1|424.5|428.73|426.13|424.84|422.24|0
1662047700000|2022-09-01 15:55:00|426.62|424.02|426.29|423.69|429.54|426.94|426.29|423.69|0
1662048000000|2022-09-01 16:00:00|426.45|423.85|422.41|419.81|426.45|423.85|422.41|419.81|0
1662048300000|2022-09-01 16:05:00|423.05|420.45|421.28|418.68|425.64|423.04|420.63|418.03|0
1662048600000|2022-09-01 16:10:00|421.6|419|421.6|419|423.86|421.26|421.6|419|0
1662048900000|2022-09-01 16:15:00|421.11|418.51|421.11|418.51|422.24|419.64|419.02|416.42|0
1662049200000|2022-09-01 16:20:00|420.95|418.35|423.04|420.44|424.01|421.41|420.79|418.19|0
1662049500000|2022-09-01 16:25:00|422.88|420.28|422.4|419.8|424.66|422.06|420.14|417.54|0
1662049800000|2022-09-01 16:30:00|422.56|419.96|422.07|419.47|424.49|421.89|422.07|419.47|0
1662050100000|2022-09-01 16:35:00|421.91|419.31|426.76|424.16|427.41|424.81|421.75|419.15|0
1662050400000|2022-09-01 16:40:00|427.25|424.65|425.62|423.02|427.9|425.3|425.62|423.02|0
1662050700000|2022-09-01 16:45:00|425.79|423.19|425.95|423.35|428.22|425.62|424.98|422.38|0
1662051000000|2022-09-01 16:50:00|425.78|423.18|429.85|427.25|430.17|427.57|425.62|423.02|0
1662051300000|2022-09-01 16:55:00|429.52|426.92|429.03|426.43|431.8|429.2|428.38|425.78|0
1662051600000|2022-09-01 17:00:00|428.87|426.27|427.08|424.48|430.5|427.9|425.78|423.18|0
1662051900000|2022-09-01 17:05:00|426.91|424.31|423.03|420.43|426.91|424.31|423.03|420.43|0
1662052200000|2022-09-01 17:10:00|422.86|420.26|420.61|418.01|424.8|422.2|420.37|417.77|0
1662052500000|2022-09-01 17:15:00|420.12|417.52|420.93|418.33|421.41|418.81|419.64|417.04|0
1662052800000|2022-09-01 17:20:00|420.76|418.16|416.75|414.15|420.76|418.16|416.59|413.99|0
1662053100000|2022-09-01 17:25:00|417.07|414.47|414.35|411.75|418.03|415.43|413.88|411.28|0
1662053400000|2022-09-01 17:30:00|414.51|411.91|414.71|412.11|416.43|413.83|413.4|410.8|0
1662053700000|2022-09-01 17:35:00|414.55|411.95|416.78|414.18|417.91|415.31|414.07|411.47|0
1662054000000|2022-09-01 17:40:00|416.46|413.86|417.9|415.3|418.55|415.95|416.3|413.7|0
1662054300000|2022-09-01 17:45:00|418.55|415.95|420.15|417.55|421.44|418.84|418.38|415.78|0
1662054600000|2022-09-01 17:50:00|419.99|417.39|419.83|417.23|421.11|418.51|419.02|416.42|0
1662054900000|2022-09-01 17:55:00|420.31|417.71|419.82|417.22|420.95|418.35|418.7|416.1|0
1662055200000|2022-09-01 18:00:00|419.02|416.42|416.77|414.17|421.59|418.99|416.77|414.17|0
1662055500000|2022-09-01 18:05:00|416.29|413.69|418.54|415.94|419.66|417.06|415.33|412.73|0
1662055800000|2022-09-01 18:10:00|418.37|415.77|417.09|414.49|420.62|418.02|416.45|413.85|0
1662056100000|2022-09-01 18:15:00|417.41|414.81|415.33|412.73|417.41|414.81|415.17|412.57|0
1662056400000|2022-09-01 18:20:00|415.17|412.57|408.97|406.37|415.33|412.73|408.02|405.42|0
1662056700000|2022-09-01 18:25:00|408.81|406.21|406.91|404.31|408.97|406.37|405.34|402.74|0
1662057000000|2022-09-01 18:30:00|406.76|404.16|404.63|402.03|406.76|404.16|403.77|401.17|0
1662057300000|2022-09-01 18:35:00|404.55|401.95|406.28|403.68|408.02|405.42|401.73|399.13|0
1662057600000|2022-09-01 18:40:00|406.59|403.99|408.49|405.89|408.8|406.2|404.71|402.11|0
1662057900000|2022-09-01 18:45:00|408.33|405.73|409.91|407.31|410.86|408.26|405.65|403.05|0
1662058200000|2022-09-01 18:50:00|409.75|407.15|404.86|402.26|410.54|407.94|404.7|402.1|0
1662058500000|2022-09-01 18:55:00|405.17|402.57|406.43|403.83|408.01|405.41|403.6|401|0
1662058800000|2022-09-01 19:00:00|406.27|403.67|406.58|403.98|407.69|405.09|402.66|400.06|0
1662059100000|2022-09-01 19:05:00|406.43|403.83|400.46|397.86|406.43|403.83|399.69|397.09|0
1662059400000|2022-09-01 19:10:00|400.55|397.95|398.72|396.12|402.97|400.37|397.32|394.72|0
1662059700000|2022-09-01 19:15:00|398.88|396.28|402.37|399.77|402.37|399.77|398.29|395.69|0
1662060000000|2022-09-01 19:20:00|402.22|399.62|402.21|399.61|404.58|401.98|400.17|397.57|0
1662060300000|2022-09-01 19:25:00|402.06|399.46|405.53|402.93|405.84|403.24|402.06|399.46|0
1662060600000|2022-09-01 19:30:00|406.32|403.72|406.79|404.19|408.06|405.46|404.58|401.98|0
1662060900000|2022-09-01 19:35:00|406.95|404.35|404.1|401.5|407.43|404.83|402.37|399.77|0
1662061200000|2022-09-01 19:40:00|404.26|401.66|402.84|400.24|405.68|403.08|402.21|399.61|0
1662061500000|2022-09-01 19:45:00|402.99|400.39|405.04|402.44|405.68|403.08|400.95|398.35|0
1662061800000|2022-09-01 19:50:00|403.94|401.34|397.02|394.42|403.94|401.34|397.02|394.42|0
1662062100000|2022-09-01 19:55:00|396.87|394.27|389.72|387.12|396.87|394.27|388.33|385.73|0
1662062400000|2022-09-01 20:00:00|390.65|388.05|391.42|388.82|392.2|389.6|390.65|388.05|0
1662062700000|2022-09-01 20:05:00|391.27|388.67|390.65|388.05|391.58|388.98|390.34|387.74|0
1662063000000|2022-09-01 20:10:00|390.8|388.2|395.55|392.95|395.55|392.95|390.8|388.2|0
1662063300000|2022-09-01 20:15:00|394.09|391.29|392.23|389.43|394.25|391.45|391.92|389.12|0
1662063600000|2022-09-01 20:20:00|392.39|389.59|391.46|388.66|392.69|389.89|391.3|388.5|0
1662063900000|2022-09-01 20:25:00|391.61|388.81|391.14|388.34|392.07|389.27|390.84|388.04|0
1662064200000|2022-09-01 20:30:00|390.99|388.19|391.45|388.65|392.07|389.27|390.99|388.19|0
1662064500000|2022-09-01 20:35:00|391.61|388.81|391.91|389.11|392.22|389.42|391.45|388.65|0
1662064800000|2022-09-01 20:40:00|392.07|389.27|391.6|388.8|392.07|389.27|391.29|388.49|0
1662065100000|2022-09-01 20:45:00|391.76|388.96|391.14|388.34|391.91|389.11|390.83|388.03|0
1662065400000|2022-09-01 20:50:00|390.98|388.18|389.74|386.94|390.98|388.18|389.74|386.94|0
1662065700000|2022-09-01 20:55:00|389.9|387.1|390.9|388.1|391.13|388.33|389.9|387.1|0
1662066000000|2022-09-01 21:00:00|390.8|388|390.99|388.19|391.11|388.31|390.8|388|0
1662066300000|2022-09-01 21:05:00|390.98|388.18|390.57|387.77|391.04|388.24|390.5|387.7|0
1662066600000|2022-09-01 21:10:00|390.54|387.74|390.67|387.87|390.77|387.97|390.27|387.47|0
1662066900000|2022-09-01 21:15:00|390.66|387.86|390.47|387.67|390.67|387.87|390.47|387.67|0
1662067200000|2022-09-01 21:20:00|390.54|387.74|390.27|387.47|390.56|387.76|390.27|387.47|0
1662067500000|2022-09-01 21:25:00|390.23|387.43|390.33|387.53|390.51|387.71|390.23|387.43|0
1662067800000|2022-09-01 21:30:00|390.46|387.66|390.6|387.8|390.78|387.98|390.38|387.58|0
1662068100000|2022-09-01 21:35:00|390.56|387.76|390.58|387.78|390.58|387.78|390.51|387.71|0
1662068400000|2022-09-01 21:40:00|390.55|387.75|390.46|387.66|390.66|387.86|390.42|387.62|0
1662068700000|2022-09-01 21:45:00|390.51|387.71|390.44|387.64|390.53|387.73|390.44|387.64|0
1662069000000|2022-09-01 21:50:00|390.46|387.66|390.28|387.48|390.48|387.68|390.28|387.48|0
1662069300000|2022-09-01 21:55:00|390.45|387.65|390.59|387.79|390.9|388.1|390.37|387.57|0
1662069600000|2022-09-01 22:00:00|390.88|388.08|388.33|385.53|390.88|388.08|387.87|385.07|0
1662069900000|2022-09-01 22:05:00|388.18|385.38|387.56|384.76|388.64|385.84|387.25|384.45|0
1662070200000|2022-09-01 22:10:00|387.71|384.91|387.86|385.06|387.86|385.06|386.94|384.14|0
1662070500000|2022-09-01 22:15:00|388.02|385.22|389.71|386.91|390.1|387.3|388.02|385.22|0
1662070800000|2022-09-01 22:20:00|389.79|386.99|389.25|386.45|390.48|387.68|389.25|386.45|0
1662071100000|2022-09-01 22:25:00|389.09|386.29|388.94|386.14|389.32|386.52|388.78|385.98|0
1662071400000|2022-09-01 22:30:00|389.09|386.29|390.94|388.14|390.94|388.14|389.09|386.29|0
1662071700000|2022-09-01 22:35:00|390.78|387.98|391.09|388.29|391.56|388.76|390.78|387.98|0
1662072000000|2022-09-01 22:40:00|390.94|388.14|391.55|388.75|392.79|389.99|390.94|388.14|0
1662072300000|2022-09-01 22:45:00|391.4|388.6|390.78|387.98|391.86|389.06|390.62|387.82|0
1662072600000|2022-09-01 22:50:00|390.93|388.13|391.08|388.28|391.24|388.44|390.62|387.82|0
1662072900000|2022-09-01 22:55:00|390.93|388.13|391.24|388.44|391.24|388.44|390.77|387.97|0
1662073200000|2022-09-01 23:00:00|391.08|388.28|392.01|389.21|392.32|389.52|391.01|388.21|0
1662073500000|2022-09-01 23:05:00|391.93|389.13|391.85|389.05|392.32|389.52|391.39|388.59|0
1662073800000|2022-09-01 23:10:00|391.78|388.98|391.85|389.05|391.85|389.05|391.39|388.59|0
1662074100000|2022-09-01 23:15:00|392.16|389.36|392.16|389.36|392.47|389.67|391.38|388.58|0
1662074400000|2022-09-01 23:20:00|392.08|389.28|391.69|388.89|392.31|389.51|391.62|388.82|0
1662074700000|2022-09-01 23:25:00|391.62|388.82|391.22|388.42|392|389.2|391.22|388.42|0
1662075000000|2022-09-01 23:30:00|391.38|388.58|392.77|389.97|393.08|390.28|391.07|388.27|0
1662075300000|2022-09-01 23:35:00|392.85|390.05|391.3|388.5|392.85|390.05|390.91|388.11|0
1662075600000|2022-09-01 23:40:00|391.37|388.57|389.83|387.03|391.68|388.88|389.67|386.87|0
1662075900000|2022-09-01 23:45:00|389.98|387.18|390.75|387.95|391.06|388.26|389.83|387.03|0
1662076200000|2022-09-01 23:50:00|390.91|388.11|390.13|387.33|391.52|388.72|389.82|387.02|0
1662076500000|2022-09-01 23:55:00|390.29|387.49|389.9|387.1|390.44|387.64|389.67|386.87|0
1662076800000|2022-09-02 00:00:00|389.82|387.02|391.21|388.41|391.98|389.18|389.82|387.02|0
1662077100000|2022-09-02 00:05:00|391.36|388.56|389.66|386.86|392.14|389.34|389.66|386.86|0
1662077400000|2022-09-02 00:10:00|389.97|387.17|390.74|387.94|390.74|387.94|389.51|386.71|0
1662077700000|2022-09-02 00:15:00|390.98|388.18|392.83|390.03|393.68|390.88|390.98|388.18|0
1662078000000|2022-09-02 00:20:00|392.91|390.11|392.59|389.79|393.68|390.88|391.82|389.02|0
1662078300000|2022-09-02 00:25:00|392.67|389.87|391.2|388.4|392.75|389.95|390.89|388.09|0
1662078600000|2022-09-02 00:30:00|391.13|388.33|392.74|389.94|392.74|389.94|390.89|388.09|0
1662078900000|2022-09-02 00:35:00|392.59|389.79|393.05|390.25|393.05|390.25|392.12|389.32|0
1662079200000|2022-09-02 00:40:00|392.9|390.1|391.5|388.7|392.9|390.1|391.19|388.39|0
1662079500000|2022-09-02 00:45:00|391.35|388.55|392.82|390.02|393.05|390.25|391.35|388.55|0
1662079800000|2022-09-02 00:50:00|392.74|389.94|391.96|389.16|393.51|390.71|391.65|388.85|0
1662080100000|2022-09-02 00:55:00|392.12|389.32|392.11|389.31|392.58|389.78|391.34|388.54|0
1662080400000|2022-09-02 01:00:00|392.42|389.62|391.57|388.77|392.51|389.71|391.03|388.23|0
1662080700000|2022-09-02 01:05:00|391.49|388.69|392.11|389.31|392.27|389.47|391.03|388.23|0
1662081000000|2022-09-02 01:10:00|391.96|389.16|392.96|390.16|393.19|390.39|391.34|388.54|0
1662081300000|2022-09-02 01:15:00|392.88|390.08|392.26|389.46|393.19|390.39|391.33|388.53|0
1662081600000|2022-09-02 01:20:00|392.11|389.31|393.03|390.23|393.19|390.39|391.8|389|0
1662081900000|2022-09-02 01:25:00|393.19|390.39|392.72|389.92|393.5|390.7|392.57|389.77|0
1662082200000|2022-09-02 01:30:00|392.57|389.77|393.5|390.7|393.96|391.16|392.41|389.61|0
1662082500000|2022-09-02 01:35:00|393.42|390.62|393.03|390.23|394.43|391.63|392.25|389.45|0
1662082800000|2022-09-02 01:40:00|393.18|390.38|393.34|390.54|393.34|390.54|391.63|388.83|0
1662083100000|2022-09-02 01:45:00|393.18|390.38|394.11|391.31|394.27|391.47|392.8|390|0
1662083400000|2022-09-02 01:50:00|394.27|391.47|393.02|390.22|394.27|391.47|392.87|390.07|0
1662083700000|2022-09-02 01:55:00|392.87|390.07|392.55|389.75|393.18|390.38|392.55|389.75|0
1662084000000|2022-09-02 02:00:00|392.71|389.91|393.48|390.68|393.79|390.99|392.71|389.91|0
1662084300000|2022-09-02 02:05:00|393.33|390.53|394.26|391.46|394.26|391.46|393.33|390.53|0
1662084600000|2022-09-02 02:10:00|394.1|391.3|395.19|392.39|395.19|392.39|393.95|391.15|0
1662084900000|2022-09-02 02:15:00|395.03|392.23|395.5|392.7|395.96|393.16|394.87|392.07|0
1662085200000|2022-09-02 02:20:00|395.65|392.85|395.81|393.01|396.43|393.63|395.34|392.54|0
1662085500000|2022-09-02 02:25:00|395.96|393.16|396.27|393.47|396.9|394.1|395.8|393|0
1662085800000|2022-09-02 02:30:00|396.43|393.63|395.18|392.38|396.43|393.63|395.02|392.22|0
1662086100000|2022-09-02 02:35:00|395.26|392.46|395.33|392.53|395.65|392.85|395.18|392.38|0
1662086400000|2022-09-02 02:40:00|395.18|392.38|395.49|392.69|395.8|393|395.18|392.38|0
1662086700000|2022-09-02 02:45:00|395.33|392.53|394.24|391.44|395.49|392.69|394.24|391.44|0
1662087000000|2022-09-02 02:50:00|394.09|391.29|394.08|391.28|394.71|391.91|394.08|391.28|0
1662087300000|2022-09-02 02:55:00|394.24|391.44|394.24|391.44|394.55|391.75|393.93|391.13|0
1662087600000|2022-09-02 03:00:00|394.39|391.59|393.46|390.66|394.55|391.75|392.84|390.04|0
1662087900000|2022-09-02 03:05:00|393.3|390.5|392.22|389.42|393.3|390.5|392.22|389.42|0
1662088200000|2022-09-02 03:10:00|392.06|389.26|392.06|389.26|393.15|390.35|392.06|389.26|0
1662088500000|2022-09-02 03:15:00|391.9|389.1|392.83|390.03|392.83|390.03|391.75|388.95|0
1662088800000|2022-09-02 03:20:00|392.76|389.96|392.83|390.03|393.45|390.65|392.37|389.57|0
1662089100000|2022-09-02 03:25:00|392.67|389.87|393.14|390.34|393.6|390.8|392.67|389.87|0
1662089400000|2022-09-02 03:30:00|393.29|390.49|392.83|390.03|393.29|390.49|392.36|389.56|0
1662089700000|2022-09-02 03:35:00|392.98|390.18|392.75|389.95|392.98|390.18|392.36|389.56|0
1662090000000|2022-09-02 03:40:00|392.67|389.87|392.82|390.02|393.13|390.33|392.2|389.4|0
1662090300000|2022-09-02 03:45:00|392.67|389.87|392.82|390.02|392.82|390.02|392.35|389.55|0
1662090600000|2022-09-02 03:50:00|392.66|389.86|392.51|389.71|393.13|390.33|392.51|389.71|0
1662090900000|2022-09-02 03:55:00|392.66|389.86|392.81|390.01|392.97|390.17|392.35|389.55|0
1662091200000|2022-09-02 04:00:00|392.66|389.86|392.19|389.39|392.81|390.01|392.04|389.24|0
1662091500000|2022-09-02 04:05:00|392.27|389.47|392.5|389.7|392.66|389.86|392.19|389.39|0
1662091800000|2022-09-02 04:10:00|392.43|389.63|392.42|389.62|392.81|390.01|392.19|389.39|0
1662092100000|2022-09-02 04:15:00|392.34|389.54|389.87|387.07|392.34|389.54|389.87|387.07|0
1662092400000|2022-09-02 04:20:00|390.02|387.22|389.87|387.07|390.49|387.69|389.56|386.76|0
1662092700000|2022-09-02 04:25:00|390.02|387.22|389.56|386.76|390.17|387.37|389.4|386.6|0
1662093000000|2022-09-02 04:30:00|389.48|386.68|389.79|386.99|390.17|387.37|389.4|386.6|0
1662093300000|2022-09-02 04:35:00|389.86|387.06|390.01|387.21|390.01|387.21|389.24|386.44|0
1662093600000|2022-09-02 04:40:00|389.94|387.14|390.78|387.98|390.94|388.14|389.94|387.14|0
1662093900000|2022-09-02 04:45:00|390.94|388.14|391.56|388.76|391.71|388.91|390.86|388.06|0
1662094200000|2022-09-02 04:50:00|391.48|388.68|390.78|387.98|392.17|389.37|390.78|387.98|0
1662094500000|2022-09-02 04:55:00|390.63|387.83|389.54|386.74|390.78|387.98|389.54|386.74|0
1662094800000|2022-09-02 05:00:00|389.39|386.59|389.7|386.9|390.31|387.51|389.08|386.28|0
1662095100000|2022-09-02 05:05:00|389.85|387.05|391.08|388.28|391.08|388.28|389.78|386.98|0
1662095400000|2022-09-02 05:10:00|390.93|388.13|390.54|387.74|391.39|388.59|390.54|387.74|0
1662095700000|2022-09-02 05:15:00|390.62|387.82|391.85|389.05|392.09|389.29|390.31|387.51|0
1662096000000|2022-09-02 05:20:00|391.78|388.98|392.62|389.82|392.62|389.82|391.54|388.74|0
1662096300000|2022-09-02 05:25:00|392.78|389.98|393.09|390.29|393.4|390.6|392.55|389.75|0
1662096600000|2022-09-02 05:30:00|393.4|390.6|393.79|390.99|393.86|391.06|393.09|390.29|0
1662096900000|2022-09-02 05:35:00|393.86|391.06|395.18|392.38|395.26|392.46|393.86|391.06|0
1662097200000|2022-09-02 05:40:00|395.26|392.46|395.41|392.61|395.41|392.61|394.79|391.99|0
1662097500000|2022-09-02 05:45:00|395.57|392.77|395.57|392.77|396.19|393.39|395.34|392.54|0
1662097800000|2022-09-02 05:50:00|395.72|392.92|394.47|391.67|395.72|392.92|394.16|391.36|0
1662098100000|2022-09-02 05:55:00|394.63|391.83|394.94|392.14|396.34|393.54|394.47|391.67|0
1662098400000|2022-09-02 06:00:00|395.09|392.29|397.59|394.79|398.37|395.57|394.94|392.14|0
1662098700000|2022-09-02 06:05:00|397.43|394.63|396.96|394.16|398.52|395.72|396.18|393.38|0
1662099000000|2022-09-02 06:10:00|397.12|394.32|395.56|392.76|397.12|394.32|395.4|392.6|0
1662099300000|2022-09-02 06:15:00|395.64|392.84|395.55|392.75|396.8|394|395.09|392.29|0
1662099600000|2022-09-02 06:20:00|395.48|392.68|393.84|391.04|395.71|392.91|393.84|391.04|0
1662099900000|2022-09-02 06:25:00|394|391.2|392.44|389.64|394|391.2|392.44|389.64|0
1662100200000|2022-09-02 06:30:00|392.6|389.8|390.74|387.94|392.91|390.11|390.74|387.94|0
1662100500000|2022-09-02 06:35:00|390.58|387.78|389.81|387.01|390.89|388.09|389.5|386.7|0
1662100800000|2022-09-02 06:40:00|389.96|387.16|390.12|387.32|391.2|388.4|389.96|387.16|0
1662101100000|2022-09-02 06:45:00|390.27|387.47|389.04|386.24|390.27|387.47|388.88|386.08|0
1662101400000|2022-09-02 06:50:00|389.19|386.39|388.11|385.31|389.5|386.7|388.11|385.31|0
1662101700000|2022-09-02 06:55:00|387.96|385.16|388.11|385.31|389.34|386.54|387.95|385.15|0
1662102000000|2022-09-02 07:00:00|388.26|385.46|392.35|389.55|392.66|389.86|388.03|385.23|0
1662102300000|2022-09-02 07:05:00|392.02|389.42|394.19|391.59|394.19|391.59|390.78|388.18|0
1662102600000|2022-09-02 07:10:00|393.96|391.36|394.34|391.74|394.34|391.74|391.86|389.26|0
1662102900000|2022-09-02 07:15:00|394.19|391.59|396.21|393.61|396.83|394.23|393.88|391.28|0
1662103200000|2022-09-02 07:20:00|396.44|393.84|394.65|392.05|396.44|393.84|393.56|390.96|0
1662103500000|2022-09-02 07:25:00|394.8|392.2|392.94|390.34|394.96|392.36|392.94|390.34|0
1662103800000|2022-09-02 07:30:00|392.86|390.26|394.88|392.28|394.88|392.28|391.93|389.33|0
1662104100000|2022-09-02 07:35:00|395.58|392.98|394.95|392.35|396.05|393.45|394.64|392.04|0
1662104400000|2022-09-02 07:40:00|394.8|392.2|393.86|391.26|395.11|392.51|393.4|390.8|0
1662104700000|2022-09-02 07:45:00|393.55|390.95|394.17|391.57|395.57|392.97|393.17|390.57|0
1662105000000|2022-09-02 07:50:00|393.86|391.26|394.01|391.41|394.79|392.19|393.4|390.8|0
1662105300000|2022-09-02 07:55:00|393.86|391.26|394.79|392.19|395.1|392.5|393.39|390.79|0
1662105600000|2022-09-02 08:00:00|394.95|392.35|391.68|389.08|395.03|392.43|391.53|388.93|0
1662105900000|2022-09-02 08:05:00|391.84|389.24|390.75|388.15|392.3|389.7|390.6|388|0
1662106200000|2022-09-02 08:10:00|390.6|388|391.06|388.46|391.37|388.77|390.29|387.69|0
1662106500000|2022-09-02 08:15:00|390.91|388.31|390.13|387.53|391.37|388.77|389.36|386.76|0
1662106800000|2022-09-02 08:20:00|389.98|387.38|390.28|387.68|390.28|387.68|388.13|385.53|0
1662107100000|2022-09-02 08:25:00|390.13|387.53|389.05|386.45|390.28|387.68|388.59|385.99|0
1662107400000|2022-09-02 08:30:00|388.89|386.29|389.66|387.06|390.21|387.61|387.97|385.37|0
1662107700000|2022-09-02 08:35:00|389.59|386.99|388.12|385.52|389.82|387.22|387.97|385.37|0
1662108000000|2022-09-02 08:40:00|388.2|385.6|388.12|385.52|388.43|385.83|387.66|385.06|0
1662108300000|2022-09-02 08:45:00|387.96|385.36|387.19|384.59|389.2|386.6|387.19|384.59|0
1662108600000|2022-09-02 08:50:00|387.04|384.44|387.34|384.74|387.5|384.9|386.42|383.82|0
1662108900000|2022-09-02 08:55:00|387.5|384.9|387.19|384.59|388.73|386.13|387.04|384.44|0
1662109200000|2022-09-02 09:00:00|387.5|384.9|389.19|386.59|389.19|386.59|387.5|384.9|0
1662109500000|2022-09-02 09:05:00|389.34|386.74|389.42|386.82|389.65|387.05|388.42|385.82|0
1662109800000|2022-09-02 09:10:00|389.49|386.89|389.18|386.58|389.49|386.89|388.26|385.66|0
1662110100000|2022-09-02 09:15:00|389.03|386.43|389.64|387.04|389.64|387.04|388.87|386.27|0
1662110400000|2022-09-02 09:20:00|389.49|386.89|390.57|387.97|390.57|387.97|389.49|386.89|0
1662110700000|2022-09-02 09:25:00|390.26|387.66|389.33|386.73|390.26|387.66|388.72|386.12|0
1662111000000|2022-09-02 09:30:00|389.18|386.58|390.72|388.12|390.87|388.27|388.87|386.27|0
1662111300000|2022-09-02 09:35:00|390.87|388.27|390.72|388.12|391.34|388.74|390.56|387.96|0
1662111600000|2022-09-02 09:40:00|390.56|387.96|391.18|388.58|391.18|388.58|389.94|387.34|0
1662111900000|2022-09-02 09:45:00|391.02|388.42|390.48|387.88|391.18|388.58|389.63|387.03|0
1662112200000|2022-09-02 09:50:00|390.4|387.8|389.17|386.57|390.4|387.8|389.01|386.41|0
1662112500000|2022-09-02 09:55:00|389.32|386.72|388.55|385.95|389.63|387.03|388.55|385.95|0
1662112800000|2022-09-02 10:00:00|388.63|386.03|388.08|385.48|388.86|386.26|387.78|385.18|0
1662113100000|2022-09-02 10:05:00|387.93|385.33|390.24|387.64|390.48|387.88|387.93|385.33|0
1662113400000|2022-09-02 10:10:00|390.4|387.8|389.93|387.33|391.01|388.41|389.47|386.87|0
1662113700000|2022-09-02 10:15:00|390.08|387.48|391.24|388.64|391.24|388.64|389.77|387.17|0
1662114000000|2022-09-02 10:20:00|391.16|388.56|392.4|389.8|392.56|389.96|390.85|388.25|0
1662114300000|2022-09-02 10:25:00|392.25|389.65|393.33|390.73|393.33|390.73|392.09|389.49|0
1662114600000|2022-09-02 10:30:00|393.48|390.88|394.26|391.66|395.35|392.75|393.33|390.73|0
1662114900000|2022-09-02 10:35:00|394.34|391.74|392.86|390.26|394.5|391.9|392.86|390.26|0
1662115200000|2022-09-02 10:40:00|392.7|390.1|393.17|390.57|393.32|390.72|391.77|389.17|0
1662115500000|2022-09-02 10:45:00|393.09|390.49|392.86|390.26|394.56|391.96|392.7|390.1|0
1662115800000|2022-09-02 10:50:00|393.09|390.49|393.01|390.41|394.1|391.5|392.54|389.94|0
1662116100000|2022-09-02 10:55:00|392.85|390.25|391.77|389.17|393.24|390.64|391.38|388.78|0
1662116400000|2022-09-02 11:00:00|391.69|389.09|392.38|389.78|392.54|389.94|390.68|388.08|0
1662116700000|2022-09-02 11:05:00|392.46|389.86|392.38|389.78|393.47|390.87|391.45|388.85|0
1662117000000|2022-09-02 11:10:00|392.23|389.63|393.93|391.33|395.02|392.42|391.92|389.32|0
1662117300000|2022-09-02 11:15:00|393.78|391.18|392.84|390.24|393.78|391.18|392.38|389.78|0
1662117600000|2022-09-02 11:20:00|392.92|390.32|394.86|392.26|394.86|392.26|392.92|390.32|0
1662117900000|2022-09-02 11:25:00|394.71|392.11|394.24|391.64|394.86|392.26|393.15|390.55|0
1662118200000|2022-09-02 11:30:00|393.61|391.01|393.23|390.63|394.55|391.95|393.15|390.55|0
1662118500000|2022-09-02 11:35:00|393.3|390.7|390.67|388.07|393.46|390.86|390.67|388.07|0
1662118800000|2022-09-02 11:40:00|390.82|388.22|390.05|387.45|391.13|388.53|389.58|386.98|0
1662119100000|2022-09-02 11:45:00|389.97|387.37|388.96|386.36|390.97|388.37|388.96|386.36|0
1662119400000|2022-09-02 11:50:00|389.58|386.98|389.43|386.83|389.73|387.13|388.65|386.05|0
1662119700000|2022-09-02 11:55:00|389.27|386.67|390.04|387.44|390.51|387.91|389.27|386.67|0
1662120000000|2022-09-02 12:00:00|390.2|387.6|389.88|387.28|390.2|387.6|389.27|386.67|0
1662120300000|2022-09-02 12:05:00|390.04|387.44|389.42|386.82|390.04|387.44|388.49|385.89|0
1662120600000|2022-09-02 12:10:00|389.26|386.66|390.96|388.36|390.96|388.36|389.11|386.51|0
1662120900000|2022-09-02 12:15:00|390.81|388.21|390.5|387.9|391.27|388.67|390.19|387.59|0
1662121200000|2022-09-02 12:20:00|390.34|387.74|386.34|383.74|390.34|387.74|386.34|383.74|0
1662121500000|2022-09-02 12:25:00|386.49|383.89|387.33|384.73|388.95|386.35|386.03|383.43|0
1662121800000|2022-09-02 12:30:00|387.49|384.89|372.7|370.1|388.26|385.66|370.44|367.84|0
1662122100000|2022-09-02 12:35:00|371.79|369.19|368.84|366.24|373.61|371.01|366.37|363.77|0
1662122400000|2022-09-02 12:40:00|368.99|366.39|376.72|374.12|376.72|374.12|367.49|364.89|0
1662122700000|2022-09-02 12:45:00|376.87|374.27|375.8|373.2|381.16|378.56|375.5|372.9|0
1662123000000|2022-09-02 12:50:00|375.65|373.05|371.7|369.1|375.65|373.05|371.7|369.1|0
1662123300000|2022-09-02 12:55:00|371.85|369.25|371.78|369.18|372.96|370.36|370.19|367.59|0
1662123600000|2022-09-02 13:00:00|371.93|369.33|370.42|367.82|374.04|371.44|370.27|367.67|0
1662123900000|2022-09-02 13:05:00|370.27|367.67|366.98|364.38|371.17|368.57|366.68|364.08|0
1662124200000|2022-09-02 13:10:00|367.13|364.53|369.11|366.51|369.11|366.51|366.39|363.79|0
1662124500000|2022-09-02 13:15:00|368.96|366.36|365.37|362.77|369.11|366.51|365.22|362.62|0
1662124800000|2022-09-02 13:20:00|365.52|362.92|365.67|363.07|365.82|363.22|363.74|361.14|0
1662125100000|2022-09-02 13:25:00|365.45|362.85|365.22|362.62|366.26|363.66|364.63|362.03|0
1662125400000|2022-09-02 13:30:00|365.15|362.55|375.73|373.13|376.03|373.43|364.77|362.17|0
1662125700000|2022-09-02 13:35:00|376.03|373.43|372.39|369.79|376.64|374.04|371.64|369.04|0
1662126000000|2022-09-02 13:40:00|372.24|369.64|377.86|375.26|380.3|377.7|372.24|369.64|0
1662126300000|2022-09-02 13:45:00|376.79|374.19|376.55|373.95|379.44|376.84|374.58|371.98|0
1662126600000|2022-09-02 13:50:00|376.4|373.8|376.1|373.5|377.92|375.32|371.87|369.27|0
1662126900000|2022-09-02 13:55:00|375.64|373.04|378.68|376.08|378.91|376.31|373.37|370.77|0
1662127200000|2022-09-02 14:00:00|378|375.4|382.6|380|384.65|382.05|377|374.4|0
1662127500000|2022-09-02 14:05:00|382.44|379.84|379.63|377.03|383.21|380.61|378.41|375.81|0
1662127800000|2022-09-02 14:10:00|379.17|376.57|371.28|368.68|379.33|376.73|369.93|367.33|0
1662128100000|2022-09-02 14:15:00|371.44|368.84|369.78|367.18|371.44|368.84|367.68|365.08|0
1662128400000|2022-09-02 14:20:00|369.63|367.03|367.38|364.78|371.28|368.68|364.98|362.38|0
1662128700000|2022-09-02 14:25:00|367.53|364.93|362.73|360.13|367.53|364.93|362.73|360.13|0
1662129000000|2022-09-02 14:30:00|363.03|360.43|359.9|357.3|363.03|360.43|358.72|356.12|0
1662129300000|2022-09-02 14:35:00|359.75|357.15|357.68|355.08|359.75|357.15|356.79|354.19|0
1662129600000|2022-09-02 14:40:00|357.23|354.63|357.38|354.78|358.42|355.82|355.46|352.86|0
1662129900000|2022-09-02 14:45:00|357.23|354.63|359.15|356.55|359.6|357|356.94|354.34|0
1662130200000|2022-09-02 14:50:00|359.01|356.41|363.21|360.61|363.21|360.61|356.25|353.65|0
1662130500000|2022-09-02 14:55:00|363.51|360.91|363.36|360.76|366.49|363.89|361.72|359.12|0
1662130800000|2022-09-02 15:00:00|362.76|360.16|359.05|356.45|364.4|361.8|359.05|356.45|0
1662131100000|2022-09-02 15:05:00|358.91|356.31|361.86|359.26|362.91|360.31|358.17|355.57|0
1662131400000|2022-09-02 15:10:00|362.46|359.86|360.08|357.48|363.35|360.75|359.79|357.19|0
1662131700000|2022-09-02 15:15:00|360.23|357.63|359.64|357.04|362.75|360.15|359.49|356.89|0
1662132000000|2022-09-02 15:20:00|359.93|357.33|359.64|357.04|360.67|358.07|358.9|356.3|0
1662132300000|2022-09-02 15:25:00|359.49|356.89|360.37|357.77|361.86|359.26|359.49|356.89|0
1662132600000|2022-09-02 15:30:00|360.08|357.48|360.08|357.48|361.11|358.51|357.71|355.11|0
1662132900000|2022-09-02 15:35:00|360.22|357.62|359.04|356.44|361.26|358.66|358.6|356|0
1662133200000|2022-09-02 15:40:00|358.89|356.29|362.59|359.99|364.98|362.38|358.89|356.29|0
1662133500000|2022-09-02 15:45:00|362.44|359.84|359.33|356.73|362.74|360.14|358.44|355.84|0
1662133800000|2022-09-02 15:50:00|359.18|356.58|358.15|355.55|359.48|356.88|357.71|355.11|0
1662134100000|2022-09-02 15:55:00|358.44|355.84|358.74|356.14|359.62|357.02|357.26|354.66|0
1662134400000|2022-09-02 16:00:00|358.29|355.69|359.47|356.87|360.66|358.06|357.26|354.66|0
1662134700000|2022-09-02 16:05:00|359.62|357.02|360.8|358.2|361.54|358.94|359.18|356.58|0
1662135000000|2022-09-02 16:10:00|360.95|358.35|362.43|359.83|363.03|360.43|360.65|358.05|0
1662135300000|2022-09-02 16:15:00|362.88|360.28|366.46|363.86|366.46|363.86|362.73|360.13|0
1662135600000|2022-09-02 16:20:00|366.61|364.01|371.87|369.27|374.44|371.84|365.56|362.96|0
1662135900000|2022-09-02 16:25:00|372.32|369.72|374.14|371.54|374.59|371.99|371.41|368.81|0
1662136200000|2022-09-02 16:30:00|374.44|371.84|378.57|375.45|380.86|377.74|374.09|370.97|0
1662136500000|2022-09-02 16:35:00|378.72|375.6|382.82|379.7|385.58|382.46|378.26|375.14|0
1662136800000|2022-09-02 16:40:00|382.87|379.75|386.7|383.58|387.17|384.05|382.1|378.98|0
1662137100000|2022-09-02 16:45:00|387.01|383.89|389.02|385.38|389.95|386.36|385.58|381.94|0
1662137400000|2022-09-02 16:50:00|389.18|385.54|390.16|386.52|394.13|390.49|388.95|385.31|0
1662137700000|2022-09-02 16:55:00|390.31|386.67|390.62|386.98|392.78|389.14|388.31|384.67|0
1662138000000|2022-09-02 17:00:00|391.08|387.44|399.43|395.79|402.39|398.75|391.08|387.44|0
1662138300000|2022-09-02 17:05:00|399.27|395.63|400.96|397.32|402.6|398.96|397.44|393.8|0
1662138600000|2022-09-02 17:10:00|401.19|397.55|398.2|394.56|402.6|398.96|398.2|394.56|0
1662138900000|2022-09-02 17:15:00|397.89|394.25|396.32|392.68|401.65|398.01|394.61|390.97|0
1662139200000|2022-09-02 17:20:00|396.95|393.31|409.06|405.42|409.06|405.42|396.95|393.31|0
1662139500000|2022-09-02 17:25:00|408.75|405.11|409.9|406.26|411.76|408.12|408.75|405.11|0
1662139800000|2022-09-02 17:30:00|410.7|407.06|410.38|406.74|411.98|408.34|408.16|404.52|0
1662140100000|2022-09-02 17:35:00|410.54|406.9|409.03|405.39|412.45|408.81|406.88|403.24|0
1662140400000|2022-09-02 17:40:00|409.51|405.87|406.33|402.69|410.31|406.67|405.7|402.06|0
1662140700000|2022-09-02 17:45:00|406.81|403.17|413.74|410.1|413.74|410.1|404.12|400.48|0
1662141000000|2022-09-02 17:50:00|413.98|410.34|415.11|411.47|420.39|416.75|413.34|409.7|0
1662141300000|2022-09-02 17:55:00|415.75|412.11|417.68|414.04|418.49|414.85|415.75|412.11|0
1662141600000|2022-09-02 18:00:00|418|414.36|413.7|410.06|418|414.36|413.54|409.9|0
1662141900000|2022-09-02 18:05:00|413.86|410.22|412.1|408.46|417.24|413.6|411.46|407.82|0
1662142200000|2022-09-02 18:10:00|411.94|408.3|413.76|410.64|414.66|411.12|410.66|407.02|0
1662142500000|2022-09-02 18:15:00|413.92|410.8|413.6|410.48|415.36|412.24|411.67|408.55|0
1662142800000|2022-09-02 18:20:00|413.43|410.31|413.11|409.99|414.88|411.76|411.83|408.71|0
1662143100000|2022-09-02 18:25:00|413.27|410.15|408.32|405.2|413.27|410.15|407.04|403.92|0
1662143400000|2022-09-02 18:30:00|407.84|404.72|411.42|408.3|412.38|409.26|407.84|404.72|0
1662143700000|2022-09-02 18:35:00|411.26|408.14|406.66|403.54|411.74|408.62|405.54|402.42|0
1662144000000|2022-09-02 18:40:00|406.5|403.38|405.54|402.42|408.97|405.85|405.22|402.1|0
1662144300000|2022-09-02 18:45:00|405.86|402.74|408.72|405.6|409.36|406.24|405.38|402.26|0
1662144600000|2022-09-02 18:50:00|408.56|405.44|410.32|407.2|410.48|407.36|408.09|404.97|0
1662144900000|2022-09-02 18:55:00|410.64|407.52|414.01|410.89|414.82|411.7|410.64|407.52|0
1662145200000|2022-09-02 19:00:00|414.65|411.53|408.24|405.12|414.65|411.53|406.81|403.69|0
1662145500000|2022-09-02 19:05:00|408.72|405.6|408.4|405.28|409.52|406.4|405.06|401.94|0
1662145800000|2022-09-02 19:10:00|408.88|405.76|408.58|405.46|410.19|407.07|406.35|403.23|0
1662146100000|2022-09-02 19:15:00|408.74|405.62|410.1|406.98|411.86|408.74|406.19|403.07|0
1662146400000|2022-09-02 19:20:00|410.42|407.3|417|413.88|418.29|415.17|407.23|404.11|0
1662146700000|2022-09-02 19:25:00|416.68|413.56|414.6|411.48|418.22|415.1|413.47|410.35|0
1662147000000|2022-09-02 19:30:00|414.92|411.8|421.22|418.1|421.22|418.1|414.92|411.8|0
1662147300000|2022-09-02 19:35:00|421.38|418.26|427.24|423.6|430.5|426.86|421.38|418.26|0
1662147600000|2022-09-02 19:40:00|427.07|423.43|430.67|427.03|430.67|427.03|427.07|423.43|0
1662147900000|2022-09-02 19:45:00|430.26|426.62|424.2|420.56|430.34|426.7|424.2|420.56|0
1662148200000|2022-09-02 19:50:00|423.47|419.83|419.49|415.85|423.71|420.07|419.49|415.85|0
1662148500000|2022-09-02 19:55:00|418.84|415.2|416.04|412.4|422.04|418.4|415.94|412.3|0
1662148800000|2022-09-02 20:00:00|416.2|412.56|413.78|410.14|417.17|413.53|413.78|410.14|0
1662149100000|2022-09-02 20:05:00|414.43|410.79|414.26|410.62|414.43|410.79|413.14|409.5|0
1662149400000|2022-09-02 20:10:00|414.1|410.46|413.23|410.63|415.56|412.96|412.46|409.66|0
1662424200000|2022-09-06 00:30:00|398.56|395.96|396.26|393.66|398.8|396.2|395.63|393.03|0
1662424500000|2022-09-06 00:35:00|396.42|393.82|397.36|394.76|397.52|394.92|395.94|393.34|0
1662424800000|2022-09-06 00:40:00|397.21|394.61|395.94|393.34|397.36|394.76|395.94|393.34|0
1662425100000|2022-09-06 00:45:00|396.1|393.5|394.99|392.39|396.57|393.97|394.67|392.07|0
1662425400000|2022-09-06 00:50:00|394.83|392.23|394.99|392.39|395.94|393.34|394.83|392.23|0
1662425700000|2022-09-06 00:55:00|394.83|392.23|394.35|391.75|394.83|392.23|392.78|390.18|0
1662426000000|2022-09-06 01:00:00|394.28|391.68|393.72|391.12|394.98|392.38|393.41|390.81|0
1662426300000|2022-09-06 01:05:00|393.25|390.65|393.72|391.12|393.88|391.28|392.78|390.18|0
1662426600000|2022-09-06 01:10:00|393.88|391.28|394.66|392.06|395.14|392.54|393.72|391.12|0
1662426900000|2022-09-06 01:15:00|394.82|392.22|394.98|392.38|395.14|392.54|394.19|391.59|0
1662427200000|2022-09-06 01:20:00|394.9|392.3|395.29|392.69|395.45|392.85|394.34|391.74|0
1662427500000|2022-09-06 01:25:00|395.45|392.85|396.08|393.48|396.4|393.8|395.45|392.85|0
1662427800000|2022-09-06 01:30:00|395.92|393.32|396.79|394.19|397.03|394.43|395.45|392.85|0
1662428100000|2022-09-06 01:35:00|396.55|393.95|397.02|394.42|397.02|394.42|395.92|393.32|0
1662428400000|2022-09-06 01:40:00|396.86|394.26|397.81|395.21|397.97|395.37|396.86|394.26|0
1662428700000|2022-09-06 01:45:00|397.97|395.37|399.24|396.64|399.56|396.96|397.81|395.21|0
1662429000000|2022-09-06 01:50:00|399.08|396.48|399.71|397.11|400.03|397.43|398.76|396.16|0
1662429300000|2022-09-06 01:55:00|400.03|397.43|400.51|397.91|400.67|398.07|399.87|397.27|0
1662429600000|2022-09-06 02:00:00|400.35|397.75|400.03|397.43|400.67|398.07|399.23|396.63|0
1662429900000|2022-09-06 02:05:00|399.87|397.27|403.06|400.46|403.06|400.46|399.87|397.27|0
1662430200000|2022-09-06 02:10:00|402.9|400.3|401.3|398.7|403.06|400.46|401.3|398.7|0
1662430500000|2022-09-06 02:15:00|401.22|398.62|401.3|398.7|402.09|399.49|400.66|398.06|0
1662430800000|2022-09-06 02:20:00|401.46|398.86|401.77|399.17|402.57|399.97|401.14|398.54|0
1662431100000|2022-09-06 02:25:00|401.93|399.33|401.45|398.85|401.93|399.33|400.66|398.06|0
1662431400000|2022-09-06 02:30:00|401.61|399.01|401.93|399.33|403.05|400.45|401.22|398.62|0
1662431700000|2022-09-06 02:35:00|401.77|399.17|400.17|397.57|401.77|399.17|399.86|397.26|0
1662432000000|2022-09-06 02:40:00|399.7|397.1|399.22|396.62|400.33|397.73|398.74|396.14|0
1662432300000|2022-09-06 02:45:00|399.38|396.78|399.85|397.25|400.17|397.57|399.22|396.62|0
1662432600000|2022-09-06 02:50:00|399.77|397.17|398.74|396.14|400.09|397.49|398.74|396.14|0
1662432900000|2022-09-06 02:55:00|398.9|396.3|399.21|396.61|399.53|396.93|398.74|396.14|0
1662433200000|2022-09-06 03:00:00|399.05|396.45|400.64|398.04|400.88|398.28|399.05|396.45|0
1662433500000|2022-09-06 03:05:00|400.8|398.2|400.96|398.36|401.28|398.68|400.32|397.72|0
1662433800000|2022-09-06 03:10:00|401.12|398.52|402.07|399.47|402.15|399.55|400.48|397.88|0
1662434100000|2022-09-06 03:15:00|402.23|399.63|401.59|398.99|402.39|399.79|401.43|398.83|0
1662434400000|2022-09-06 03:20:00|401.43|398.83|401.59|398.99|401.75|399.15|400.79|398.19|0
1662434700000|2022-09-06 03:25:00|401.51|398.91|400.63|398.03|401.51|398.91|400.31|397.71|0
1662435000000|2022-09-06 03:30:00|400.79|398.19|401.43|398.83|401.43|398.83|400.63|398.03|0
1662435300000|2022-09-06 03:35:00|401.35|398.75|401.1|398.5|401.58|398.98|400.95|398.35|0
1662435600000|2022-09-06 03:40:00|401.26|398.66|402.86|400.26|402.86|400.26|401.26|398.66|0
1662435900000|2022-09-06 03:45:00|403.34|400.74|404.14|401.54|404.22|401.62|402.14|399.54|0
1662436200000|2022-09-06 03:50:00|404.3|401.7|404.13|401.53|404.78|402.18|403.82|401.22|0
1662436500000|2022-09-06 03:55:00|403.97|401.37|403.49|400.89|404.29|401.69|403.33|400.73|0
1662436800000|2022-09-06 04:00:00|403.65|401.05|403.17|400.57|403.65|401.05|402.85|400.25|0
1662437100000|2022-09-06 04:05:00|403.01|400.41|403.01|400.41|403.17|400.57|402.69|400.09|0
1662437400000|2022-09-06 04:10:00|403.17|400.57|403.11|400.31|403.43|400.73|402.95|400.15|0
1662437700000|2022-09-06 04:15:00|403.27|400.47|403.58|400.78|403.75|400.95|402.95|400.15|0
1662438000000|2022-09-06 04:20:00|403.74|400.94|402.3|399.5|403.74|400.94|401.98|399.18|0
1662438300000|2022-09-06 04:25:00|402.23|399.43|401.82|399.02|402.62|399.82|401.66|398.86|0
1662438600000|2022-09-06 04:30:00|401.66|398.86|402.46|399.66|402.7|399.9|401.66|398.86|0
1662438900000|2022-09-06 04:35:00|402.62|399.82|402.3|399.5|402.62|399.82|401.9|399.1|0
1662439200000|2022-09-06 04:40:00|402.22|399.42|402.61|399.81|402.61|399.81|401.82|399.02|0
1662439500000|2022-09-06 04:45:00|402.77|399.97|403.57|400.77|403.81|401.01|402.29|399.49|0
1662439800000|2022-09-06 04:50:00|403.41|400.61|403.33|400.53|403.89|401.09|402.93|400.13|0
1662440100000|2022-09-06 04:55:00|403.25|400.45|404.85|402.05|405.33|402.53|403.09|400.29|0
1662440400000|2022-09-06 05:00:00|405.01|402.21|405.97|403.17|405.97|403.17|404.53|401.73|0
1662440700000|2022-09-06 05:05:00|405.81|403.01|405.65|402.85|405.97|403.17|405.17|402.37|0
1662441000000|2022-09-06 05:10:00|405.57|402.77|405.32|402.52|406.37|403.57|405.16|402.36|0
1662441300000|2022-09-06 05:15:00|405.16|402.36|405.48|402.68|405.8|403|405|402.2|0
1662441600000|2022-09-06 05:20:00|405.64|402.84|404.52|401.72|406.12|403.32|404.36|401.56|0
1662441900000|2022-09-06 05:25:00|404.36|401.56|405.08|402.28|405.48|402.68|404.36|401.56|0
1662442200000|2022-09-06 05:30:00|405|402.2|405.64|402.84|406.12|403.32|405|402.2|0
1662442500000|2022-09-06 05:35:00|405.56|402.76|403.23|400.43|405.56|402.76|403.07|400.27|0
1662442800000|2022-09-06 05:40:00|403.39|400.59|403.55|400.75|404.03|401.23|403.23|400.43|0
1662443100000|2022-09-06 05:45:00|403.71|400.91|403.15|400.35|403.87|401.07|402.75|399.95|0
1662443400000|2022-09-06 05:50:00|403.23|400.43|403.63|400.83|403.87|401.07|402.59|399.79|0
1662443700000|2022-09-06 05:55:00|403.71|400.91|405.14|402.34|405.14|402.34|403.22|400.42|0
1662444000000|2022-09-06 06:00:00|405.31|402.51|405.14|402.34|406.59|403.79|403.54|400.74|0
1662444300000|2022-09-06 06:05:00|404.98|402.18|404.82|402.02|405.78|402.98|404.34|401.54|0
1662444600000|2022-09-06 06:10:00|404.66|401.86|403.22|400.42|405.78|402.98|403.06|400.26|0
1662444900000|2022-09-06 06:15:00|403.06|400.26|403.86|401.06|404.66|401.86|402.9|400.1|0
1662445200000|2022-09-06 06:20:00|403.7|400.9|402.18|399.38|404.33|401.53|401.78|398.98|0
1662445500000|2022-09-06 06:25:00|402.09|399.29|401.3|398.5|402.25|399.45|400.98|398.18|0
1662445800000|2022-09-06 06:30:00|401.14|398.34|400.18|397.38|401.45|398.65|399.38|396.58|0
1662446100000|2022-09-06 06:35:00|400.02|397.22|400.97|398.17|401.29|398.49|399.22|396.42|0
1662446400000|2022-09-06 06:40:00|400.81|398.01|401.99|399.19|402.31|399.51|400.18|397.38|0
1662446700000|2022-09-06 06:45:00|401.91|399.11|402.46|399.66|402.87|400.07|401.67|398.87|0
1662447000000|2022-09-06 06:50:00|402.62|399.82|403.26|400.46|403.58|400.78|402.46|399.66|0
1662447300000|2022-09-06 06:55:00|402.94|400.14|401.66|398.86|403.26|400.46|401.66|398.86|0
1662447600000|2022-09-06 07:00:00|402.46|399.66|399.44|396.64|403.1|400.3|398.33|395.53|0
1662447900000|2022-09-06 07:05:00|399.02|396.42|397.91|395.31|399.58|396.98|396.8|394.2|0
1662448200000|2022-09-06 07:10:00|397.75|395.15|395.54|392.94|398.07|395.47|394.59|391.99|0
1662448500000|2022-09-06 07:15:00|395.7|393.1|396.03|393.43|396.19|393.59|392.24|389.64|0
1662448800000|2022-09-06 07:20:00|395.8|393.2|392.72|390.12|395.87|393.27|391.78|389.18|0
1662449100000|2022-09-06 07:25:00|392.56|389.96|391.62|389.02|393.74|391.14|391.15|388.55|0
1662449400000|2022-09-06 07:30:00|391.46|388.86|394.13|391.53|394.13|391.53|391.46|388.86|0
1662449700000|2022-09-06 07:35:00|393.82|391.22|395.16|392.56|395.39|392.79|393.19|390.59|0
1662450000000|2022-09-06 07:40:00|395.23|392.63|395.7|393.1|395.86|393.26|393.5|390.9|0
1662450300000|2022-09-06 07:45:00|395.86|393.26|396.49|393.89|396.81|394.21|395.39|392.79|0
1662450600000|2022-09-06 07:50:00|396.57|393.97|397.44|394.84|397.91|395.31|395.86|393.26|0
1662450900000|2022-09-06 07:55:00|397.75|395.15|396.96|394.36|397.91|395.31|396.49|393.89|0
1662451200000|2022-09-06 08:00:00|396.8|394.2|398.07|395.47|398.7|396.1|396.64|394.04|0
1662451500000|2022-09-06 08:05:00|398.23|395.63|401.24|398.64|401.56|398.96|397.75|395.15|0
1662451800000|2022-09-06 08:10:00|401.4|398.8|402.04|399.44|403.31|400.71|401.08|398.48|0
1662452100000|2022-09-06 08:15:00|401.88|399.28|401.85|399.25|403.76|401.16|401.5|398.9|0
1662452400000|2022-09-06 08:20:00|402.01|399.41|403.44|400.84|403.6|401|401.05|398.45|0
1662452700000|2022-09-06 08:25:00|403.28|400.68|401.53|398.93|403.36|400.76|401.21|398.61|0
1662453000000|2022-09-06 08:30:00|401.37|398.77|402.48|399.88|402.96|400.36|400.89|398.29|0
1662453300000|2022-09-06 08:35:00|402.32|399.72|401.52|398.92|403.44|400.84|401.36|398.76|0
1662453600000|2022-09-06 08:40:00|401.45|398.85|400.41|397.81|401.52|398.92|399.46|396.86|0
1662453900000|2022-09-06 08:45:00|400.49|397.89|400.56|397.96|400.56|397.96|399.14|396.54|0
1662454200000|2022-09-06 08:50:00|400.41|397.81|398.98|396.38|401.2|398.6|398.82|396.22|0
1662454500000|2022-09-06 08:55:00|398.82|396.22|398.18|395.58|399.45|396.85|398.11|395.51|0
1662454800000|2022-09-06 09:00:00|398.1|395.5|402.47|399.87|402.63|400.03|398.1|395.5|0
1662455100000|2022-09-06 09:05:00|402.71|400.11|403.82|401.22|404.22|401.62|401.51|398.91|0
1662455400000|2022-09-06 09:10:00|403.74|401.14|404.22|401.62|404.94|402.34|403.1|400.5|0
1662455700000|2022-09-06 09:15:00|404.46|401.86|402.46|399.86|404.54|401.94|402.3|399.7|0
1662456000000|2022-09-06 09:20:00|402.62|400.02|401.34|398.74|403.58|400.98|401.19|398.59|0
1662456300000|2022-09-06 09:25:00|401.19|398.59|400.07|397.47|401.82|399.22|399.68|397.08|0
1662456600000|2022-09-06 09:30:00|400.23|397.63|399.59|396.99|401.34|398.74|399.28|396.68|0
1662456900000|2022-09-06 09:35:00|399.75|397.15|399.43|396.83|400.07|397.47|399.2|396.6|0
1662457200000|2022-09-06 09:40:00|399.51|396.91|400.22|397.62|400.38|397.78|397.85|395.25|0
1662457500000|2022-09-06 09:45:00|400.38|397.78|401.02|398.42|401.02|398.42|399.11|396.51|0
1662457800000|2022-09-06 09:50:00|400.86|398.26|398.95|396.35|400.86|398.26|398.32|395.72|0
1662458100000|2022-09-06 09:55:00|398.79|396.19|398.63|396.03|399.42|396.82|398.32|395.72|0
1662458400000|2022-09-06 10:00:00|398.87|396.27|399.11|396.51|399.9|397.3|398.47|395.87|0
1662458700000|2022-09-06 10:05:00|398.95|396.35|398.55|395.95|399.1|396.5|398.15|395.55|0
1662459000000|2022-09-06 10:10:00|398.39|395.79|395.78|393.18|399.1|396.5|395.78|393.18|0
1662459300000|2022-09-06 10:15:00|395.94|393.34|394.36|391.76|396.25|393.65|393.57|390.97|0
1662459600000|2022-09-06 10:20:00|394.13|391.53|392.32|389.72|394.99|392.39|392|389.4|0
1662459900000|2022-09-06 10:25:00|392.16|389.56|392.94|390.34|393.73|391.13|390.59|387.99|0
1662460200000|2022-09-06 10:30:00|392.78|390.18|394.98|392.38|395.46|392.86|392.78|390.18|0
1662460500000|2022-09-06 10:35:00|394.83|392.23|395.38|392.78|395.46|392.86|394.2|391.6|0
1662460800000|2022-09-06 10:40:00|395.45|392.85|395.77|393.17|396.24|393.64|394.66|392.06|0
1662461100000|2022-09-06 10:45:00|395.93|393.33|396.55|393.95|396.64|394.04|394.82|392.22|0
1662461400000|2022-09-06 10:50:00|396.64|394.04|397.5|394.9|397.82|395.22|396.24|393.64|0
1662461700000|2022-09-06 10:55:00|397.34|394.74|396.87|394.27|397.66|395.06|396.39|393.79|0
1662462000000|2022-09-06 11:00:00|397.18|394.58|397.02|394.42|397.66|395.06|396.39|393.79|0
1662462300000|2022-09-06 11:05:00|397.18|394.58|396.55|393.95|398.29|395.69|396.55|393.95|0
1662462600000|2022-09-06 11:10:00|396.39|393.79|396.86|394.26|397.18|394.58|396.07|393.47|0
1662462900000|2022-09-06 11:15:00|397.02|394.42|397.17|394.57|397.49|394.89|396.54|393.94|0
1662463200000|2022-09-06 11:20:00|397.33|394.73|399.71|397.11|400.18|397.58|396.7|394.1|0
1662463500000|2022-09-06 11:25:00|399.87|397.27|399.07|396.47|399.87|397.27|397.89|395.29|0
1662463800000|2022-09-06 11:30:00|399.55|396.95|399.7|397.1|400.5|397.9|398.59|395.99|0
1662464100000|2022-09-06 11:35:00|399.86|397.26|402.4|399.8|402.56|399.96|399.7|397.1|0
1662464400000|2022-09-06 11:40:00|402.56|399.96|401.61|399.01|403.68|401.08|401.45|398.85|0
1662464700000|2022-09-06 11:45:00|401.45|398.85|402.72|400.12|402.88|400.28|401.13|398.53|0
1662465000000|2022-09-06 11:50:00|403.04|400.44|400.97|398.37|403.84|401.24|400.65|398.05|0
1662465300000|2022-09-06 11:55:00|400.81|398.21|399.06|396.46|400.81|398.21|398.58|395.98|0
1662465600000|2022-09-06 12:00:00|398.98|396.38|397.16|394.56|398.98|396.38|397|394.4|0
1662465900000|2022-09-06 12:05:00|397|394.4|394.79|392.19|397.95|395.35|394.79|392.19|0
1662466200000|2022-09-06 12:10:00|394.94|392.34|395.42|392.82|395.89|393.29|394.79|392.19|0
1662466500000|2022-09-06 12:15:00|395.34|392.74|397.47|394.87|397.62|395.02|395.26|392.66|0
1662466800000|2022-09-06 12:20:00|397.31|394.71|397.78|395.18|398.26|395.66|396.68|394.08|0
1662467100000|2022-09-06 12:25:00|397.62|395.02|400.16|397.56|400.16|397.56|396.99|394.39|0
1662467400000|2022-09-06 12:30:00|400|397.4|400.63|398.03|400.95|398.35|399.2|396.6|0
1662467700000|2022-09-06 12:35:00|400.79|398.19|398.88|396.28|400.79|398.19|398.57|395.97|0
1662468000000|2022-09-06 12:40:00|399.04|396.44|398.56|395.96|399.36|396.76|397.54|394.94|0
1662468300000|2022-09-06 12:45:00|398.41|395.81|398.25|395.65|400.15|397.55|397.93|395.33|0
1662468600000|2022-09-06 12:50:00|398.01|395.41|398.72|396.12|399.35|396.75|397.45|394.85|0
1662468900000|2022-09-06 12:55:00|398.56|395.96|399.99|397.39|399.99|397.39|398.24|395.64|0
1662469200000|2022-09-06 13:00:00|399.83|397.23|399.98|397.38|400.3|397.7|397.45|394.85|0
1662469500000|2022-09-06 13:05:00|400.3|397.7|401.18|398.58|402.21|399.61|399.35|396.75|0
1662469800000|2022-09-06 13:10:00|401.25|398.65|400.93|398.33|402.13|399.53|400.62|398.02|0
1662470100000|2022-09-06 13:15:00|401.09|398.49|399.82|397.22|401.57|398.97|399.5|396.9|0
1662470400000|2022-09-06 13:20:00|399.98|397.38|401.57|398.97|402.36|399.76|399.82|397.22|0
1662470700000|2022-09-06 13:25:00|402.04|399.44|409.09|406.49|409.41|406.81|402.04|399.44|0
1662471000000|2022-09-06 13:30:00|408.77|406.17|407.96|405.36|408.77|406.17|402.2|399.6|0
1662471300000|2022-09-06 13:35:00|408.44|405.84|412.8|410.2|412.96|410.36|405.23|402.63|0
1662471600000|2022-09-06 13:40:00|412.96|410.36|414.35|411.75|416.38|413.78|410.35|407.75|0
1662471900000|2022-09-06 13:45:00|414.75|412.15|419.91|417.31|420.07|417.47|412.73|410.13|0
1662472200000|2022-09-06 13:50:00|420.39|417.79|426.03|423.43|426.28|423.68|420.07|417.47|0
1662472500000|2022-09-06 13:55:00|426.11|423.51|420.23|417.63|427.43|424.83|420.23|417.63|0
1662472800000|2022-09-06 14:00:00|422.43|419.83|433.87|431.27|437.53|434.93|420.96|418.36|0
1662473100000|2022-09-06 14:05:00|434.2|431.6|435.03|432.43|436.86|434.26|432.7|430.1|0
1662473400000|2022-09-06 14:10:00|435.52|432.92|435.52|432.92|441.7|439.1|434.86|432.26|0
1662473700000|2022-09-06 14:15:00|435.86|433.26|435.02|432.42|439.19|436.59|434.19|431.59|0
1662474000000|2022-09-06 14:20:00|435.19|432.59|437.84|435.24|441.01|438.41|434.86|432.26|0
1662474300000|2022-09-06 14:25:00|438|435.4|429.56|426.96|439.34|436.74|428.09|425.49|0
1662474600000|2022-09-06 14:30:00|429.4|426.8|429.81|427.21|431.79|429.19|429.15|426.55|0
1662474900000|2022-09-06 14:35:00|429.31|426.71|422.9|420.3|432.78|430.18|422.58|419.98|0
1662475200000|2022-09-06 14:40:00|422.74|420.14|418.34|415.74|422.9|420.3|416.07|413.47|0
1662475500000|2022-09-06 14:45:00|418.99|416.39|418.99|416.39|420.94|418.34|416.23|413.63|0
1662475800000|2022-09-06 14:50:00|419.31|416.71|414.12|411.52|419.31|416.71|410.26|407.66|0
1662476100000|2022-09-06 14:55:00|414.29|411.69|410.1|407.5|414.29|411.69|406.9|404.3|0
1662476400000|2022-09-06 15:00:00|410.42|407.82|411.38|408.78|413.8|411.2|410.1|407.5|0
1662476700000|2022-09-06 15:05:00|411.22|408.62|407.47|404.87|412.83|410.23|404.44|401.84|0
1662477000000|2022-09-06 15:10:00|407.31|404.71|410.04|407.44|411.97|409.37|406.67|404.07|0
1662477300000|2022-09-06 15:15:00|409.72|407.12|413.42|410.82|413.74|411.14|409.07|406.47|0
1662477600000|2022-09-06 15:20:00|413.58|410.98|411.8|409.2|415.2|412.6|410.19|407.59|0
1662477900000|2022-09-06 15:25:00|411.96|409.36|416.49|413.89|417.63|415.03|409.87|407.27|0
1662478200000|2022-09-06 15:30:00|416.33|413.73|411.64|409.04|418.11|415.51|407.3|404.7|0
1662478500000|2022-09-06 15:35:00|411.15|408.55|413.25|410.65|415.19|412.59|409.06|406.46|0
1662478800000|2022-09-06 15:40:00|412.93|410.33|408.9|406.3|413.89|411.29|404.74|402.14|0
1662479100000|2022-09-06 15:45:00|409.06|406.46|411.55|408.95|411.95|409.35|406.82|404.22|0
1662479400000|2022-09-06 15:50:00|411.47|408.87|407.61|405.01|411.95|409.35|406.02|403.42|0
1662479700000|2022-09-06 15:55:00|408.09|405.49|407.93|405.33|408.42|405.82|406.01|403.41|0
1662480000000|2022-09-06 16:00:00|407.77|405.17|407.45|404.85|409.54|406.94|406.01|403.41|0
1662480300000|2022-09-06 16:05:00|408.57|405.97|415.99|413.39|416.64|414.04|406.01|403.41|0
1662480600000|2022-09-06 16:10:00|415.82|413.22|416.15|413.55|417.77|415.17|415.01|412.41|0
1662480900000|2022-09-06 16:15:00|416.47|413.87|421.84|419.24|422.5|419.9|415.82|413.22|0
1662481200000|2022-09-06 16:20:00|422.01|419.41|424.96|422.36|425.78|423.18|420.86|418.26|0
1662481500000|2022-09-06 16:25:00|424.79|422.19|422.66|420.06|427.26|424.66|422.17|419.57|0
1662481800000|2022-09-06 16:30:00|422.82|420.22|423.97|421.37|424.46|421.86|421.19|418.59|0
1662482100000|2022-09-06 16:35:00|423.8|421.2|423.15|420.55|423.96|421.36|421.35|418.75|0
1662482400000|2022-09-06 16:40:00|422.65|420.05|418.25|415.65|425.61|423.01|418.08|415.48|0
1662482700000|2022-09-06 16:45:00|418.41|415.81|419.06|416.46|421.02|418.42|417.76|415.16|0
1662483000000|2022-09-06 16:50:00|418.73|416.13|419.06|416.46|422.16|419.56|417.92|415.32|0
1662483300000|2022-09-06 16:55:00|418.73|416.13|419.38|416.78|420.19|417.59|416.78|414.18|0
1662483600000|2022-09-06 17:00:00|419.71|417.11|423.3|420.7|424.61|422.01|419.22|416.62|0
1662483900000|2022-09-06 17:05:00|423.14|420.54|431.54|428.94|431.54|428.94|423.14|420.54|0
1662484200000|2022-09-06 17:10:00|431.7|429.1|435.26|432.66|436.59|433.99|429.72|427.12|0
1662484500000|2022-09-06 17:15:00|435.42|432.82|433.6|431|437.17|434.57|432.94|430.34|0
1662484800000|2022-09-06 17:20:00|433.76|431.16|433.6|431|434.59|431.99|432.11|429.51|0
1662485100000|2022-09-06 17:25:00|433.93|431.33|434.92|432.32|435.42|432.82|433.1|430.5|0
1662485400000|2022-09-06 17:30:00|435.25|432.65|430.78|428.18|435.58|432.98|429.14|426.54|0
1662485700000|2022-09-06 17:35:00|430.95|428.35|429.96|427.36|433.09|430.49|429.79|427.19|0
1662486000000|2022-09-06 17:40:00|430.29|427.69|432.76|430.16|435.74|433.14|430.29|427.69|0
1662486300000|2022-09-06 17:45:00|432.6|430|435.08|432.48|435.74|433.14|430.45|427.85|0
1662486600000|2022-09-06 17:50:00|435.41|432.81|434.08|431.48|437.23|434.63|434.08|431.48|0
1662486900000|2022-09-06 17:55:00|434.25|431.65|428.96|426.36|434.25|431.65|428.96|426.36|0
1662487200000|2022-09-06 18:00:00|429.46|426.86|428.3|425.7|430.28|427.68|425.84|423.24|0
1662487500000|2022-09-06 18:05:00|428.47|425.87|427.89|425.29|430.11|427.51|427.15|424.55|0
1662487800000|2022-09-06 18:10:00|427.48|424.88|422.24|419.64|427.48|424.88|421.11|418.51|0
1662488100000|2022-09-06 18:15:00|422.08|419.48|422.57|419.97|423.55|420.95|420.62|418.02|0
1662488400000|2022-09-06 18:20:00|422.41|419.81|423.38|420.78|424.85|422.25|421.59|418.99|0
1662488700000|2022-09-06 18:25:00|423.22|420.62|424.77|422.17|425.51|422.91|422.57|419.97|0
1662489000000|2022-09-06 18:30:00|424.85|422.25|426.49|423.89|429.44|426.84|423.71|421.11|0
1662489300000|2022-09-06 18:35:00|426.32|423.72|425.17|422.57|428.29|425.69|423.38|420.78|0
1662489600000|2022-09-06 18:40:00|425.34|422.74|427.14|424.54|428.29|425.69|425.34|422.74|0
1662489900000|2022-09-06 18:45:00|427.63|425.03|426.32|423.72|430.1|427.5|426.15|423.55|0
1662490200000|2022-09-06 18:50:00|426.48|423.88|428.28|425.68|431.99|429.39|426.15|423.55|0
1662490500000|2022-09-06 18:55:00|428.2|425.6|428.94|426.34|430.42|427.82|425.49|422.89|0
1662490800000|2022-09-06 19:00:00|429.1|426.5|430.58|427.98|432.4|429.8|427.29|424.69|0
1662491100000|2022-09-06 19:05:00|430.91|428.31|424.02|421.42|431.08|428.48|423.69|421.09|0
1662491400000|2022-09-06 19:10:00|423.69|421.09|424.34|421.74|425.65|423.05|422.06|419.46|0
1662491700000|2022-09-06 19:15:00|424.67|422.07|424.83|422.23|425|422.4|420.27|417.67|0
1662492000000|2022-09-06 19:20:00|425.48|422.88|423.12|420.52|428.93|426.33|422.3|419.7|0
1662492300000|2022-09-06 19:25:00|423.28|420.68|424.59|421.99|424.92|422.32|421.65|419.05|0
1662492600000|2022-09-06 19:30:00|424.75|422.15|429.69|427.09|432.17|429.57|424.75|422.15|0
1662492900000|2022-09-06 19:35:00|430.02|427.42|429.85|427.25|430.68|428.08|427.87|425.27|0
1662493200000|2022-09-06 19:40:00|430.02|427.42|423.11|420.51|430.18|427.58|422.78|420.18|0
1662493500000|2022-09-06 19:45:00|423.76|421.16|424.42|421.82|427.54|424.94|422.45|419.85|0
1662493800000|2022-09-06 19:50:00|426.39|423.79|428.36|425.76|429.84|427.24|425.4|422.8|0
1662494100000|2022-09-06 19:55:00|428.69|426.09|425.56|422.96|432.49|429.89|424.74|422.14|0
1662494400000|2022-09-06 20:00:00|425.89|423.29|427.53|424.93|428.52|425.92|425.56|422.96|0
1662494700000|2022-09-06 20:05:00|427.37|424.77|428.85|426.25|429.01|426.41|427.2|424.6|0
1662495000000|2022-09-06 20:10:00|428.68|426.08|428.02|425.42|429.01|426.41|427.45|424.85|0
1662495300000|2022-09-06 20:15:00|428.62|425.82|426.97|424.17|428.78|425.98|426.97|424.17|0
1662495600000|2022-09-06 20:20:00|427.05|424.25|427.95|425.15|427.95|425.15|426.64|423.84|0
1662495900000|2022-09-06 20:25:00|428.12|425.32|428.78|425.98|429.27|426.47|427.95|425.15|0
1662496200000|2022-09-06 20:30:00|429.11|426.31|429.1|426.3|429.6|426.8|428.94|426.14|0
1662496500000|2022-09-06 20:35:00|428.94|426.14|428.86|426.06|429.1|426.3|428.61|425.81|0
1662496800000|2022-09-06 20:40:00|428.94|426.14|427.45|424.65|428.94|426.14|427.45|424.65|0
1662497100000|2022-09-06 20:45:00|427.62|424.82|427.12|424.32|427.94|425.14|427.12|424.32|0
1662497400000|2022-09-06 20:50:00|426.96|424.16|427.94|425.14|428.03|425.23|426.96|424.16|0
1662497700000|2022-09-06 20:55:00|427.86|425.06|426.87|424.07|427.94|425.14|426.46|423.66|0
1662498000000|2022-09-06 21:00:00|426.66|423.86|426.82|424.02|426.92|424.12|426.39|423.59|0
1662498300000|2022-09-06 21:05:00|426.75|423.95|427.13|424.33|427.25|424.45|426.71|423.91|0
1662498600000|2022-09-06 21:10:00|427.15|424.35|427.22|424.42|427.47|424.67|427.13|424.33|0
1662498900000|2022-09-06 21:15:00|427.37|424.57|427.03|424.23|427.37|424.57|427.03|424.23|0
1662499200000|2022-09-06 21:20:00|427.17|424.37|427.7|424.9|427.77|424.97|427.03|424.23|0
1662499500000|2022-09-06 21:25:00|427.29|424.49|427.39|424.59|427.48|424.68|427.26|424.46|0
1662499800000|2022-09-06 21:30:00|427.48|424.68|427.46|424.66|427.48|424.68|427.46|424.66|0
1662500100000|2022-09-06 21:35:00|427.33|424.53|427.46|424.66|427.53|424.73|427.33|424.53|0
1662500400000|2022-09-06 21:40:00|427.45|424.65|427.47|424.67|427.47|424.67|427.38|424.58|0
1662500700000|2022-09-06 21:45:00|427.6|424.8|427.72|424.92|427.72|424.92|427.6|424.8|0
1662501000000|2022-09-06 21:50:00|427.64|424.84|427.61|424.81|427.64|424.84|427.61|424.81|0
1662501300000|2022-09-06 21:55:00|427.59|424.79|427.42|424.62|427.61|424.81|427.4|424.6|0
1662501600000|2022-09-06 22:00:00|427.01|424.21|426.6|423.8|428.24|425.44|426.6|423.8|0
1662501900000|2022-09-06 22:05:00|426.43|423.63|426.59|423.79|427.58|424.78|426.43|423.63|0
1662502200000|2022-09-06 22:10:00|426.43|423.63|425.28|422.48|426.43|423.63|424.87|422.07|0
1662502500000|2022-09-06 22:15:00|425.11|422.31|425.2|422.4|426.43|423.63|425.11|422.31|0
1662502800000|2022-09-06 22:20:00|425.28|422.48|425.93|423.13|425.93|423.13|425.11|422.31|0
1662503100000|2022-09-06 22:25:00|426.02|423.22|425.44|422.64|426.1|423.3|425.44|422.64|0
1662503400000|2022-09-06 22:30:00|425.36|422.56|426.26|423.46|426.26|423.46|425.03|422.23|0
1662503700000|2022-09-06 22:35:00|426.42|423.62|426.42|423.62|426.91|424.11|426.01|423.21|0
1662504000000|2022-09-06 22:40:00|426.58|423.78|425.92|423.12|426.58|423.78|425.76|422.96|0
1662504300000|2022-09-06 22:45:00|426.25|423.45|425.43|422.63|426.42|423.62|425.43|422.63|0
1662504600000|2022-09-06 22:50:00|425.51|422.71|426.08|423.28|426.58|423.78|425.26|422.46|0
1662504900000|2022-09-06 22:55:00|426|423.2|426.08|423.28|426.08|423.28|425.43|422.63|0
1662505200000|2022-09-06 23:00:00|425.92|423.12|426.74|423.94|426.74|423.94|425.59|422.79|0
1662505500000|2022-09-06 23:05:00|426.82|424.02|428.71|425.91|429.04|426.24|426.66|423.86|0
1662505800000|2022-09-06 23:10:00|428.63|425.83|428.71|425.91|429.54|426.74|428.63|425.83|0
1662506100000|2022-09-06 23:15:00|428.54|425.74|428.38|425.58|428.54|425.74|427.72|424.92|0
1662506400000|2022-09-06 23:20:00|428.21|425.41|427.39|424.59|428.38|425.58|427.22|424.42|0
1662506700000|2022-09-06 23:25:00|427.22|424.42|428.21|425.41|428.21|425.41|426.89|424.09|0
1662507000000|2022-09-06 23:30:00|428.04|425.24|427.55|424.75|428.21|425.41|426.81|424.01|0
1662507300000|2022-09-06 23:35:00|427.22|424.42|427.22|424.42|427.38|424.58|426.72|423.92|0
1662507600000|2022-09-06 23:40:00|427.38|424.58|426.56|423.76|427.38|424.58|426.23|423.43|0
1662507900000|2022-09-06 23:45:00|426.72|423.92|427.63|424.83|428.37|425.57|426.56|423.76|0
1662508200000|2022-09-06 23:50:00|427.71|424.91|428.36|425.56|428.78|425.98|427.38|424.58|0
1662508500000|2022-09-06 23:55:00|428.53|425.73|428.36|425.56|429.02|426.22|427.87|425.07|0
1662508800000|2022-09-07 00:00:00|428.69|425.89|429.18|426.38|431.83|429.03|427.7|424.9|0
1662509100000|2022-09-07 00:05:00|429.35|426.55|427.37|424.57|429.51|426.71|427.21|424.41|0
1662509400000|2022-09-07 00:10:00|427.53|424.73|429.76|426.96|430.67|427.87|427.53|424.73|0
1662509700000|2022-09-07 00:15:00|429.84|427.04|438.15|435.35|438.57|435.77|429.84|427.04|0
1662510000000|2022-09-07 00:20:00|437.98|435.18|442.51|439.71|443.78|440.98|437.48|434.68|0
1662510300000|2022-09-07 00:25:00|442.68|439.88|440.75|437.95|442.68|439.88|440.5|437.7|0
1662510600000|2022-09-07 00:30:00|440.67|437.87|442.17|439.37|443.52|440.72|439.66|436.86|0
1662510900000|2022-09-07 00:35:00|442.01|439.21|441.84|439.04|443.52|440.72|441.33|438.53|0
1662511200000|2022-09-07 00:40:00|441.67|438.87|443.69|440.89|443.86|441.06|441.5|438.7|0
1662511500000|2022-09-07 00:45:00|443.61|440.81|442.01|439.21|443.86|441.06|441.34|438.54|0
1662511800000|2022-09-07 00:50:00|441.84|439.04|440.76|437.96|442.51|439.71|440.34|437.54|0
1662512100000|2022-09-07 00:55:00|440.84|438.04|440.25|437.45|441.67|438.87|439.5|436.7|0
1662512400000|2022-09-07 01:00:00|440.33|437.53|443.18|440.38|443.68|440.88|440.17|437.37|0
1662512700000|2022-09-07 01:05:00|443.35|440.55|442.84|440.04|443.52|440.72|442.01|439.21|0
1662513000000|2022-09-07 01:10:00|443.1|440.3|441.17|438.37|443.18|440.38|441|438.2|0
1662513300000|2022-09-07 01:15:00|441.33|438.53|441.5|438.7|442.5|439.7|440.16|437.36|0
1662513600000|2022-09-07 01:20:00|441.67|438.87|441.33|438.53|441.83|439.03|440.16|437.36|0
1662513900000|2022-09-07 01:25:00|441.42|438.62|440.82|438.02|441.66|438.86|439.82|437.02|0
1662514200000|2022-09-07 01:30:00|440.66|437.86|439.15|436.35|442.33|439.53|439.15|436.35|0
1662514500000|2022-09-07 01:35:00|439.32|436.52|439.9|437.1|441.83|439.03|439.32|436.52|0
1662514800000|2022-09-07 01:40:00|439.65|436.85|440.65|437.85|440.99|438.19|439.65|436.85|0
1662515100000|2022-09-07 01:45:00|440.48|437.68|437.81|435.01|441.15|438.35|437.65|434.85|0
1662515400000|2022-09-07 01:50:00|437.73|434.93|437.81|435.01|438.48|435.68|437.14|434.34|0
1662515700000|2022-09-07 01:55:00|437.98|435.18|438.31|435.51|438.48|435.68|437.64|434.84|0
1662516000000|2022-09-07 02:00:00|438.48|435.68|438.31|435.51|438.81|436.01|438.14|435.34|0
1662516300000|2022-09-07 02:05:00|438.47|435.67|437.97|435.17|438.81|436.01|437.64|434.84|0
1662516600000|2022-09-07 02:10:00|437.8|435|439.3|436.5|439.97|437.17|437.8|435|0
1662516900000|2022-09-07 02:15:00|439.47|436.67|439.89|437.09|440.14|437.34|439.14|436.34|0
1662517200000|2022-09-07 02:20:00|439.8|437|438.8|436|439.97|437.17|438.55|435.75|0
1662517500000|2022-09-07 02:25:00|439.13|436.33|437.3|434.5|439.13|436.33|436.96|434.16|0
1662517800000|2022-09-07 02:30:00|437.13|434.33|435.63|432.83|437.13|434.33|435.63|432.83|0
1662518100000|2022-09-07 02:35:00|435.8|433|437.63|434.83|437.96|435.16|435.05|432.25|0
1662518400000|2022-09-07 02:40:00|437.46|434.66|437.79|434.99|437.88|435.08|437.29|434.49|0
1662518700000|2022-09-07 02:45:00|437.71|434.91|436.96|434.16|437.96|435.16|436.79|433.99|0
1662519000000|2022-09-07 02:50:00|436.62|433.82|439.29|436.49|439.29|436.49|436.46|433.66|0
1662519300000|2022-09-07 02:55:00|439.12|436.32|439.54|436.74|439.95|437.15|439.12|436.32|0
1662519600000|2022-09-07 03:00:00|439.45|436.65|439.45|436.65|440.12|437.32|438.95|436.15|0
1662519900000|2022-09-07 03:05:00|439.28|436.48|440.12|437.32|440.28|437.48|439.12|436.32|0
1662520200000|2022-09-07 03:10:00|440.2|437.4|440.54|437.74|441.62|438.82|440.2|437.4|0
1662520500000|2022-09-07 03:15:00|440.62|437.82|442.21|439.41|442.62|439.82|440.45|437.65|0
1662520800000|2022-09-07 03:20:00|442.12|439.32|441.45|438.65|442.46|439.66|441.45|438.65|0
1662521100000|2022-09-07 03:25:00|441.62|438.82|439.27|436.47|441.95|439.15|439.11|436.31|0
1662521400000|2022-09-07 03:30:00|439.61|436.81|440.27|437.47|441.11|438.31|439.44|436.64|0
1662521700000|2022-09-07 03:35:00|440.11|437.31|441.61|438.81|441.78|438.98|440.11|437.31|0
1662522000000|2022-09-07 03:40:00|441.44|438.64|441.03|438.23|441.44|438.64|440.6|437.8|0
1662522300000|2022-09-07 03:45:00|440.94|438.14|440.6|437.8|440.94|438.14|440.27|437.47|0
1662522600000|2022-09-07 03:50:00|440.77|437.97|438.6|435.8|441.27|438.47|438.43|435.63|0
1662522900000|2022-09-07 03:55:00|438.76|435.96|438.43|435.63|439.1|436.3|438.26|435.46|0
1662523200000|2022-09-07 04:00:00|438.26|435.46|439.93|437.13|439.93|437.13|438.26|435.46|0
1662523500000|2022-09-07 04:05:00|440.01|437.21|439.85|437.05|440.26|437.46|439.43|436.63|0
1662523800000|2022-09-07 04:10:00|439.76|436.96|439.92|437.12|440.09|437.29|439.42|436.62|0
1662524100000|2022-09-07 04:15:00|439.76|436.96|439.76|436.96|439.92|437.12|439.34|436.54|0
1662524400000|2022-09-07 04:20:00|439.75|436.95|440.59|437.79|440.76|437.96|439.59|436.79|0
1662524700000|2022-09-07 04:25:00|440.68|437.88|440.51|437.71|440.92|438.12|440.09|437.29|0
1662525000000|2022-09-07 04:30:00|440.59|437.79|438.91|436.11|440.59|437.79|438.75|435.95|0
1662525300000|2022-09-07 04:35:00|439.08|436.28|438.08|435.28|439.08|436.28|437.75|434.95|0
1662525600000|2022-09-07 04:40:00|437.91|435.11|438.08|435.28|438.58|435.78|437.91|435.11|0
1662525900000|2022-09-07 04:45:00|437.91|435.11|436.5|433.7|437.91|435.11|436.5|433.7|0
1662526200000|2022-09-07 04:50:00|436.41|433.61|435.66|432.86|436.58|433.78|434.75|431.95|0
1662526500000|2022-09-07 04:55:00|435.74|432.94|435.91|433.11|436.16|433.36|435.08|432.28|0
1662526800000|2022-09-07 05:00:00|435.74|432.94|435.74|432.94|436.57|433.77|434.91|432.11|0
1662527100000|2022-09-07 05:05:00|435.57|432.77|433.58|430.78|435.9|433.1|433.58|430.78|0
1662527400000|2022-09-07 05:10:00|433.75|430.95|433.41|430.61|433.91|431.11|432.75|429.95|0
1662527700000|2022-09-07 05:15:00|433.25|430.45|431.92|429.12|433.58|430.78|431.59|428.79|0
1662528000000|2022-09-07 05:20:00|432.09|429.29|431.92|429.12|432.91|430.11|431.59|428.79|0
1662528300000|2022-09-07 05:25:00|431.76|428.96|434.24|431.44|434.24|431.44|431.76|428.96|0
1662528600000|2022-09-07 05:30:00|434.16|431.36|434.57|431.77|434.9|432.1|433.57|430.77|0
1662528900000|2022-09-07 05:35:00|434.4|431.6|435.15|432.35|435.39|432.59|434.4|431.6|0
1662529200000|2022-09-07 05:40:00|435.06|432.26|433.73|430.93|435.23|432.43|433.57|430.77|0
1662529500000|2022-09-07 05:45:00|433.57|430.77|433.73|430.93|434.39|431.59|432.41|429.61|0
1662529800000|2022-09-07 05:50:00|433.9|431.1|433.73|430.93|434.72|431.92|433.65|430.85|0
1662530100000|2022-09-07 05:55:00|433.56|430.76|434.89|432.09|435.05|432.25|433.07|430.27|0
1662530400000|2022-09-07 06:00:00|434.72|431.92|437.63|434.83|437.88|435.08|433.48|430.68|0
1662530700000|2022-09-07 06:05:00|437.71|434.91|437.04|434.24|437.71|434.91|436.55|433.75|0
1662531000000|2022-09-07 06:10:00|437.21|434.41|433.56|430.76|437.38|434.58|433.39|430.59|0
1662531300000|2022-09-07 06:15:00|433.39|430.59|432.73|429.93|434.97|432.17|432.4|429.6|0
1662531600000|2022-09-07 06:20:00|432.56|429.76|430.83|428.03|432.65|429.85|429.92|427.12|0
1662531900000|2022-09-07 06:25:00|430.74|427.94|431.56|428.76|431.9|429.1|430.41|427.61|0
1662532200000|2022-09-07 06:30:00|431.32|428.52|431.65|428.85|433.22|430.42|431.23|428.43|0
1662532500000|2022-09-07 06:35:00|431.73|428.93|431.23|428.43|432.39|429.59|430.9|428.1|0
1662532800000|2022-09-07 06:40:00|431.15|428.35|430.49|427.69|431.23|428.43|429.74|426.94|0
1662533100000|2022-09-07 06:45:00|430.65|427.85|429.41|426.61|430.73|427.93|428.26|425.46|0
1662533400000|2022-09-07 06:50:00|429.58|426.78|430.81|428.01|430.81|428.01|428.92|426.12|0
1662533700000|2022-09-07 06:55:00|430.89|428.09|431.22|428.42|431.55|428.75|429.9|427.1|0
1662534000000|2022-09-07 07:00:00|430.07|427.27|430.81|428.01|431.22|428.42|427.93|425.13|0
1662534300000|2022-09-07 07:05:00|430.79|428.19|432.11|429.51|432.11|429.51|429.39|426.79|0
1662534600000|2022-09-07 07:10:00|431.86|429.26|432.77|430.17|433.35|430.75|430.13|427.53|0
1662534900000|2022-09-07 07:15:00|432.44|429.84|432.69|430.09|433.1|430.5|430.95|428.35|0
1662535200000|2022-09-07 07:20:00|432.6|430|434.42|431.82|434.42|431.82|430.78|428.18|0
1662535500000|2022-09-07 07:25:00|434.09|431.49|435.08|432.48|436.41|433.81|434.09|431.49|0
1662535800000|2022-09-07 07:30:00|435.25|432.65|432.93|430.33|437.16|434.56|432.93|430.33|0
1662536100000|2022-09-07 07:35:00|433.09|430.49|431.93|429.33|433.42|430.82|430.94|428.34|0
1662536400000|2022-09-07 07:40:00|431.85|429.25|430.28|427.68|432.1|429.5|430.11|427.51|0
1662536700000|2022-09-07 07:45:00|430.44|427.84|426.33|423.73|430.44|427.84|426.33|423.73|0
1662537000000|2022-09-07 07:50:00|426.66|424.06|427.23|424.63|428.3|425.7|426.33|423.73|0
1662537300000|2022-09-07 07:55:00|426.98|424.38|425.1|422.5|427.31|424.71|424.12|421.52|0
1662537600000|2022-09-07 08:00:00|425.02|422.42|421.58|418.98|426.08|423.48|421.58|418.98|0
1662537900000|2022-09-07 08:05:00|421.51|418.91|420.97|418.37|422.4|419.8|418.98|416.38|0
1662538200000|2022-09-07 08:10:00|421.13|418.53|423.42|420.82|423.58|420.98|421.05|418.45|0
1662538500000|2022-09-07 08:15:00|423.25|420.65|423.09|420.49|424.56|421.96|421.95|419.35|0
1662538800000|2022-09-07 08:20:00|422.92|420.32|423.25|420.65|424.39|421.79|422.6|420|0
1662539100000|2022-09-07 08:25:00|423.58|420.98|424.23|421.63|424.23|421.63|422.76|420.16|0
1662539400000|2022-09-07 08:30:00|424.06|421.46|422.92|420.32|424.23|421.63|422.59|419.99|0
1662539700000|2022-09-07 08:35:00|423|420.4|424.71|422.11|424.71|422.11|422.68|420.08|0
1662540000000|2022-09-07 08:40:00|424.88|422.28|424.06|421.46|425.37|422.77|423.89|421.29|0
1662540300000|2022-09-07 08:45:00|423.89|421.29|422.02|419.42|423.89|421.29|421.93|419.33|0
1662540600000|2022-09-07 08:50:00|422.1|419.5|421.11|418.51|423.4|420.8|420.3|417.7|0
1662540900000|2022-09-07 08:55:00|421.28|418.68|420.3|417.7|421.28|418.68|419.81|417.21|0
1662541200000|2022-09-07 09:00:00|420.14|417.54|424.21|421.61|424.21|421.61|420.14|417.54|0
1662541500000|2022-09-07 09:05:00|424.05|421.45|424.54|421.94|424.54|421.94|423.15|420.55|0
1662541800000|2022-09-07 09:10:00|424.62|422.02|424.29|421.69|425.19|422.59|423.56|420.96|0
1662542100000|2022-09-07 09:15:00|424.05|421.45|422.41|419.81|424.13|421.53|422.41|419.81|0
1662542400000|2022-09-07 09:20:00|422.25|419.65|423.71|421.11|424.04|421.44|421.68|419.08|0
1662542700000|2022-09-07 09:25:00|423.55|420.95|423.06|420.46|424.37|421.77|422.57|419.97|0
1662543000000|2022-09-07 09:30:00|422.9|420.3|423.22|420.62|424.2|421.6|422.9|420.3|0
1662543300000|2022-09-07 09:35:00|423.06|420.46|424.36|421.76|424.53|421.93|421.91|419.31|0
1662543600000|2022-09-07 09:40:00|424.69|422.09|422.56|419.96|424.78|422.18|422.07|419.47|0
1662543900000|2022-09-07 09:45:00|422.4|419.8|421.58|418.98|423.38|420.78|421.26|418.66|0
1662544200000|2022-09-07 09:50:00|421.91|419.31|422.23|419.63|422.56|419.96|421.5|418.9|0
1662544500000|2022-09-07 09:55:00|422.07|419.47|420.93|418.33|422.07|419.47|420.76|418.16|0
1662544800000|2022-09-07 10:00:00|420.85|418.25|422.55|419.95|422.72|420.12|420.36|417.76|0
1662545100000|2022-09-07 10:05:00|422.64|420.04|422.55|419.95|422.88|420.28|421.25|418.65|0
1662545400000|2022-09-07 10:10:00|422.47|419.87|423.04|420.44|423.7|421.1|422.23|419.63|0
1662545700000|2022-09-07 10:15:00|423.2|420.6|422.88|420.28|424.84|422.24|422.71|420.11|0
1662546000000|2022-09-07 10:20:00|422.96|420.36|421.89|419.29|423.69|421.09|421.4|418.8|0
1662546300000|2022-09-07 10:25:00|422.06|419.46|421.24|418.64|422.55|419.95|421.24|418.64|0
1662546600000|2022-09-07 10:30:00|421.4|418.8|422.71|420.11|422.71|420.11|421.24|418.64|0
1662546900000|2022-09-07 10:35:00|422.79|420.19|421.4|418.8|423.03|420.43|420.58|417.98|0
1662547200000|2022-09-07 10:40:00|421.07|418.47|421.89|419.29|422.7|420.1|421.07|418.47|0
1662547500000|2022-09-07 10:45:00|421.81|419.21|423.35|420.75|424.17|421.57|421.56|418.96|0
1662547800000|2022-09-07 10:50:00|423.27|420.67|421.72|419.12|423.35|420.75|421.39|418.79|0
1662548100000|2022-09-07 10:55:00|421.88|419.28|422.86|420.26|423.51|420.91|421.72|419.12|0
1662548400000|2022-09-07 11:00:00|422.62|420.02|423.02|420.42|423.43|420.83|422.45|419.85|0
1662548700000|2022-09-07 11:05:00|422.94|420.34|424.08|421.48|424.08|421.48|421.8|419.2|0
1662549000000|2022-09-07 11:10:00|424|421.4|422.36|419.76|424|421.4|422.36|419.76|0
1662549300000|2022-09-07 11:15:00|422.2|419.6|422.85|420.25|423.18|420.58|422.03|419.43|0
1662549600000|2022-09-07 11:20:00|423.01|420.41|421.22|418.62|423.18|420.58|421.22|418.62|0
1662549900000|2022-09-07 11:25:00|421.38|418.78|421.54|418.94|421.54|418.94|421.22|418.62|0
1662550200000|2022-09-07 11:30:00|421.38|418.78|422.52|419.92|423.17|420.57|421.22|418.62|0
1662550500000|2022-09-07 11:35:00|422.35|419.75|430.56|427.96|430.56|427.96|422.03|419.43|0
1662550800000|2022-09-07 11:40:00|430.73|428.13|427.06|424.46|432.46|429.86|427.06|424.46|0
1662551100000|2022-09-07 11:45:00|427.38|424.78|428.44|425.84|429.59|426.99|426.5|423.9|0
1662551400000|2022-09-07 11:50:00|428.69|426.09|427.29|424.69|429.92|427.32|427.21|424.61|0
1662551700000|2022-09-07 11:55:00|427.45|424.85|428.11|425.51|428.76|426.16|426.46|423.86|0
1662552000000|2022-09-07 12:00:00|427.86|425.26|427.28|424.68|428.27|425.67|426.63|424.03|0
1662552300000|2022-09-07 12:05:00|427.61|425.01|431.9|429.3|433.72|431.12|427.61|425.01|0
1662552600000|2022-09-07 12:10:00|432.06|429.46|434.76|432.16|436.08|433.48|432.06|429.46|0
1662552900000|2022-09-07 12:15:00|434.59|431.99|434.09|431.49|435.25|432.65|433.02|430.42|0
1662553200000|2022-09-07 12:20:00|434.42|431.82|434.25|431.65|435.41|432.81|432.6|430|0
1662553500000|2022-09-07 12:25:00|434.42|431.82|435.25|432.65|435.91|433.31|433.76|431.16|0
1662553800000|2022-09-07 12:30:00|435.08|432.48|432.68|430.08|435.41|432.81|432.6|430|0
1662554100000|2022-09-07 12:35:00|433.09|430.49|429.96|427.36|433.59|430.99|429.96|427.36|0
1662554400000|2022-09-07 12:40:00|429.79|427.19|430.53|427.93|430.61|428.01|429.3|426.7|0
1662554700000|2022-09-07 12:45:00|430.45|427.85|432.18|429.58|432.59|429.99|430.28|427.68|0
1662555000000|2022-09-07 12:50:00|432.09|429.49|434.9|432.3|435.24|432.64|431.43|428.83|0
1662555300000|2022-09-07 12:55:00|434.74|432.14|431.1|428.5|434.74|432.14|431.1|428.5|0
1662555600000|2022-09-07 13:00:00|431.27|428.67|431.43|428.83|432.25|429.65|430.6|428|0
1662555900000|2022-09-07 13:05:00|431.59|428.99|430.6|428|431.59|428.99|429.62|427.02|0
1662556200000|2022-09-07 13:10:00|430.44|427.84|430.24|427.64|433.08|430.48|429.94|427.34|0
1662556500000|2022-09-07 13:15:00|430.08|427.48|427.77|425.17|430.24|427.64|427.61|425.01|0
1662556800000|2022-09-07 13:20:00|427.93|425.33|427.93|425.33|428.59|425.99|426.95|424.35|0
1662557100000|2022-09-07 13:25:00|427.77|425.17|428.59|425.99|429.74|427.14|427.77|425.17|0
1662557400000|2022-09-07 13:30:00|428.75|426.15|424.48|421.88|429.91|427.31|424.48|421.88|0
1662557700000|2022-09-07 13:35:00|424.65|422.05|417|414.4|424.81|422.21|416.51|413.91|0
1662558000000|2022-09-07 13:40:00|417.32|414.72|416.03|413.43|418.46|415.86|413.69|411.09|0
1662558300000|2022-09-07 13:45:00|415.55|412.95|414.74|412.14|416.03|413.43|413.12|410.52|0
1662558600000|2022-09-07 13:50:00|414.9|412.3|416.75|414.15|418.86|416.26|414.09|411.49|0
1662558900000|2022-09-07 13:55:00|417.23|414.63|417.72|415.12|418.86|416.26|413.34|410.74|0
1662559200000|2022-09-07 14:00:00|417.88|415.28|415.12|412.52|422.78|420.18|414.47|411.87|0
1662559500000|2022-09-07 14:05:00|415.28|412.68|417.55|414.95|419.67|417.07|413.99|411.39|0
1662559800000|2022-09-07 14:10:00|417.23|414.63|421.96|419.36|422.12|419.52|415.93|413.33|0
1662560100000|2022-09-07 14:15:00|421.79|419.19|418.2|415.6|423.76|421.16|417.39|414.79|0
1662560400000|2022-09-07 14:20:00|418.04|415.44|418.69|416.09|419.5|416.9|416.25|413.65|0
1662560700000|2022-09-07 14:25:00|419.01|416.41|413.81|411.21|420.15|417.55|413.49|410.89|0
1662561000000|2022-09-07 14:30:00|412.36|409.76|411.23|408.63|412.36|409.76|407.21|404.61|0
1662561300000|2022-09-07 14:35:00|411.07|408.47|411.87|409.27|413.16|410.56|409.3|406.7|0
1662561600000|2022-09-07 14:40:00|411.71|409.11|412.68|410.08|414.94|412.34|410.26|407.66|0
1662561900000|2022-09-07 14:45:00|412.51|409.91|413.16|410.56|414.29|411.69|411.87|409.27|0
1662562200000|2022-09-07 14:50:00|413.32|410.72|410.09|407.49|413.8|411.2|408.81|406.21|0
1662562500000|2022-09-07 14:55:00|410.25|407.65|410.73|408.13|411.06|408.46|408.65|406.05|0
1662562800000|2022-09-07 15:00:00|410.9|408.3|407.04|404.44|413.64|411.04|406.72|404.12|0
1662563100000|2022-09-07 15:05:00|407.52|404.92|405.44|402.84|408.64|406.04|404.16|401.56|0
1662563400000|2022-09-07 15:10:00|405.28|402.68|401.77|399.17|405.44|402.84|400.03|397.43|0
1662563700000|2022-09-07 15:15:00|401.93|399.33|401.41|398.81|405.29|402.69|400.65|398.05|0
1662564000000|2022-09-07 15:20:00|401.25|398.65|400.13|397.53|402.05|399.45|399.34|396.74|0
1662564300000|2022-09-07 15:25:00|400.29|397.69|402.36|399.76|402.52|399.92|399.34|396.74|0
1662564600000|2022-09-07 15:30:00|401.73|399.13|404.21|401.61|405.01|402.41|399.65|397.05|0
1662564900000|2022-09-07 15:35:00|403.73|401.13|402.77|400.17|403.89|401.29|401.34|398.74|0
1662565200000|2022-09-07 15:40:00|402.93|400.33|405.01|402.41|405.81|403.21|401.66|399.06|0
1662565500000|2022-09-07 15:45:00|404.85|402.25|402.13|399.53|405.01|402.41|401.33|398.73|0
1662565800000|2022-09-07 15:50:00|401.97|399.37|400.54|397.94|402.45|399.85|400.38|397.78|0
1662566100000|2022-09-07 15:55:00|400.38|397.78|402.45|399.85|402.76|400.16|399.42|396.82|0
1662566400000|2022-09-07 16:00:00|402.13|399.53|402.12|399.52|402.6|400|400.69|398.09|0
1662566700000|2022-09-07 16:05:00|402.28|399.68|400.93|398.33|404.84|402.24|400.93|398.33|0
1662567000000|2022-09-07 16:10:00|401.17|398.57|403.56|400.96|404.04|401.44|400.85|398.25|0
1662567300000|2022-09-07 16:15:00|403.72|401.12|406.12|403.52|406.44|403.84|403.08|400.48|0
1662567600000|2022-09-07 16:20:00|406.28|403.68|408.2|405.6|409.65|407.05|405.63|403.03|0
1662567900000|2022-09-07 16:25:00|408.52|405.92|405.63|403.03|409.01|406.41|405.15|402.55|0
1662568200000|2022-09-07 16:30:00|405.95|403.35|404.99|402.39|407.88|405.28|404.83|402.23|0
1662568500000|2022-09-07 16:35:00|404.67|402.07|400.84|398.24|406.11|403.51|400.84|398.24|0
1662568800000|2022-09-07 16:40:00|400.68|398.08|397.57|394.97|401.63|399.03|395.13|392.53|0
1662569100000|2022-09-07 16:45:00|397.25|394.65|397.72|395.12|398.67|396.07|396.46|393.86|0
1662569400000|2022-09-07 16:50:00|397.88|395.28|399.14|396.54|399.46|396.86|397.41|394.81|0
1662569700000|2022-09-07 16:55:00|399.46|396.86|398.35|395.75|401.05|398.45|398.35|395.75|0
1662570000000|2022-09-07 17:00:00|398.51|395.91|394.72|392.12|398.98|396.38|394.09|391.49|0
1662570300000|2022-09-07 17:05:00|395.04|392.44|395.35|392.75|396.45|393.85|394.09|391.49|0
1662570600000|2022-09-07 17:10:00|395.51|392.91|395.98|393.38|397.08|394.48|395.03|392.43|0
1662570900000|2022-09-07 17:15:00|395.66|393.06|397.39|394.79|397.87|395.27|395.03|392.43|0
1662571200000|2022-09-07 17:20:00|397.71|395.11|397.08|394.48|397.87|395.27|394.87|392.27|0
1662571500000|2022-09-07 17:25:00|396.92|394.32|398.66|396.06|399.29|396.69|396.92|394.32|0
1662571800000|2022-09-07 17:30:00|398.5|395.9|395.42|392.82|398.97|396.37|395.18|392.58|0
1662572100000|2022-09-07 17:35:00|395.65|393.05|393.14|390.54|396.13|393.53|392.35|389.75|0
1662572400000|2022-09-07 17:40:00|393.29|390.69|388.76|386.16|393.29|390.69|388.45|385.85|0
1662572700000|2022-09-07 17:45:00|388.91|386.31|387.82|385.22|390.32|387.72|387.82|385.22|0
1662573000000|2022-09-07 17:50:00|387.98|385.38|386.89|384.29|388.45|385.85|386.58|383.98|0
1662573300000|2022-09-07 17:55:00|386.58|383.98|387.51|384.91|388.6|386|386.58|383.98|0
1662573600000|2022-09-07 18:00:00|386.89|384.29|380.86|378.26|387.97|385.37|380.55|377.95|0
1662573900000|2022-09-07 18:05:00|380.7|378.1|385.69|383.09|386.3|383.7|380.55|377.95|0
1662574200000|2022-09-07 18:10:00|386|383.4|385.38|382.78|386.92|384.32|384.91|382.31|0
1662574500000|2022-09-07 18:15:00|385.22|382.62|389.56|386.96|389.71|387.11|384.45|381.85|0
1662574800000|2022-09-07 18:20:00|389.4|386.8|388.78|386.18|390.18|387.58|388.47|385.87|0
1662575100000|2022-09-07 18:25:00|388.47|385.87|382.56|379.96|388.78|386.18|382.56|379.96|0
1662575400000|2022-09-07 18:30:00|382.41|379.81|380.71|378.11|384.11|381.51|380.71|378.11|0
1662575700000|2022-09-07 18:35:00|380.86|378.26|381.32|378.72|381.94|379.34|379.78|377.18|0
1662576000000|2022-09-07 18:40:00|381.48|378.88|380.78|378.18|381.48|378.88|379.32|376.72|0
1662576300000|2022-09-07 18:45:00|380.7|378.1|379.63|377.03|381.32|378.72|379.63|377.03|0
1662576600000|2022-09-07 18:50:00|379.71|377.11|379.32|376.72|382.09|379.49|378.86|376.26|0
1662576900000|2022-09-07 18:55:00|379.4|376.8|379.44|376.84|380.36|377.76|377.94|375.34|0
1662577200000|2022-09-07 19:00:00|379.29|376.69|379.59|376.99|381.12|378.52|378.83|376.23|0
1662577500000|2022-09-07 19:05:00|379.44|376.84|377.45|374.85|380.66|378.06|377.45|374.85|0
1662577800000|2022-09-07 19:10:00|377.29|374.69|378.05|375.45|379.43|376.83|377.29|374.69|0
1662578100000|2022-09-07 19:15:00|377.9|375.3|379.43|376.83|380.2|377.6|376.22|373.62|0
1662578400000|2022-09-07 19:20:00|379.58|376.98|378.05|375.45|380.5|377.9|377.75|375.15|0
1662578700000|2022-09-07 19:25:00|378.13|375.53|375.3|372.7|378.2|375.6|374.7|372.1|0
1662579000000|2022-09-07 19:30:00|375|372.4|376.37|373.77|378.05|375.45|375|372.4|0
1662579300000|2022-09-07 19:35:00|376.67|374.07|378.5|375.9|379.42|376.82|376.06|373.46|0
1662579600000|2022-09-07 19:40:00|378.66|376.06|378.35|375.75|380.65|378.05|378.04|375.44|0
1662579900000|2022-09-07 19:45:00|378.65|376.05|375.6|373|378.96|376.36|374.99|372.39|0
1662580200000|2022-09-07 19:50:00|375.75|373.15|377.89|375.29|379.72|377.12|375.75|373.15|0
1662580500000|2022-09-07 19:55:00|378.19|375.59|379.41|376.81|381.72|379.12|378.19|375.59|0
1662580800000|2022-09-07 20:00:00|380.03|377.43|381.25|378.65|382.33|379.73|380.03|377.43|0
1662581100000|2022-09-07 20:05:00|380.79|378.19|381.25|378.65|382.48|379.88|380.79|378.19|0
1662581400000|2022-09-07 20:10:00|381.71|379.11|382.02|379.42|382.17|379.57|380.94|378.34|0
1662581700000|2022-09-07 20:15:00|381.5|378.7|380.27|377.47|381.5|378.7|380.27|377.47|0
1662582000000|2022-09-07 20:20:00|380.12|377.32|379.81|377.01|380.12|377.32|379.5|376.7|0
1662582300000|2022-09-07 20:25:00|379.74|376.94|379.81|377.01|379.81|377.01|379.04|376.24|0
1662582600000|2022-09-07 20:30:00|379.65|376.85|379.8|377|380.11|377.31|379.35|376.55|0
1662582900000|2022-09-07 20:35:00|379.65|376.85|379.5|376.7|379.8|377|379.5|376.7|0
1662583200000|2022-09-07 20:40:00|379.58|376.78|379.95|377.15|380.11|377.31|379.5|376.7|0
1662583500000|2022-09-07 20:45:00|380.11|377.31|379.95|377.15|380.11|377.31|379.65|376.85|0
1662583800000|2022-09-07 20:50:00|379.8|377|380.1|377.3|380.1|377.3|379.64|376.84|0
1662584100000|2022-09-07 20:55:00|379.95|377.15|380.79|377.99|380.79|377.99|379.95|377.15|0
1662584400000|2022-09-07 21:00:00|380.51|377.71|380.44|377.64|380.96|378.16|380.38|377.58|0
1662584700000|2022-09-07 21:05:00|380.49|377.69|379.98|377.18|380.56|377.76|379.93|377.13|0
1662585000000|2022-09-07 21:10:00|379.95|377.15|379.84|377.04|379.95|377.15|379.84|377.04|0
1662585300000|2022-09-07 21:15:00|379.68|376.88|379.86|377.06|379.86|377.06|379.68|376.88|0
1662585600000|2022-09-07 21:20:00|379.79|376.99|379.86|377.06|379.93|377.13|379.77|376.97|0
1662585900000|2022-09-07 21:25:00|379.91|377.11|379.68|376.88|379.91|377.11|379.68|376.88|0
1662586200000|2022-09-07 21:30:00|379.65|376.85|379.79|376.99|379.85|377.05|379.65|376.85|0
1662586500000|2022-09-07 21:35:00|379.77|376.97|379.81|377.01|379.99|377.19|379.77|376.97|0
1662586800000|2022-09-07 21:40:00|379.83|377.03|379.81|377.01|379.85|377.05|379.74|376.94|0
1662587100000|2022-09-07 21:45:00|379.78|376.98|379.98|377.18|380.03|377.23|379.76|376.96|0
1662587400000|2022-09-07 21:50:00|379.87|377.07|379.91|377.11|380.07|377.27|379.69|376.89|0
1662587700000|2022-09-07 21:55:00|379.89|377.09|379.82|377.02|379.93|377.13|379.7|376.9|0
1662588000000|2022-09-07 22:00:00|380|377.2|378.08|375.28|380|377.2|377.47|374.67|0
1662588300000|2022-09-07 22:05:00|378.16|375.36|377.16|374.36|378.16|375.36|377.16|374.36|0
1662588600000|2022-09-07 22:10:00|377.32|374.52|377.77|374.97|377.77|374.97|377.16|374.36|0
1662588900000|2022-09-07 22:15:00|377.85|375.05|378.16|375.36|378.38|375.58|377.55|374.75|0
1662589200000|2022-09-07 22:20:00|378.23|375.43|377.92|375.12|378.38|375.58|377.77|374.97|0
1662589500000|2022-09-07 22:25:00|378.07|375.27|378.38|375.58|378.53|375.73|377.92|375.12|0
1662589800000|2022-09-07 22:30:00|378.22|375.42|378.83|376.03|378.84|376.04|378.22|375.42|0
1662590100000|2022-09-07 22:35:00|378.99|376.19|379.6|376.8|379.91|377.11|378.99|376.19|0
1662590400000|2022-09-07 22:40:00|379.91|377.11|379.9|377.1|380.06|377.26|379.6|376.8|0
1662590700000|2022-09-07 22:45:00|380.06|377.26|380.36|377.56|380.6|377.8|380.06|377.26|0
1662591000000|2022-09-07 22:50:00|380.29|377.49|380.21|377.41|380.36|377.56|380.05|377.25|0
1662591300000|2022-09-07 22:55:00|380.13|377.33|379.13|376.33|380.36|377.56|379.13|376.33|0
1662591600000|2022-09-07 23:00:00|379.28|376.48|380.2|377.4|380.36|377.56|379.21|376.41|0
1662591900000|2022-09-07 23:05:00|380.28|377.48|379.74|376.94|380.35|377.55|379.74|376.94|0
1662592200000|2022-09-07 23:10:00|379.59|376.79|379.97|377.17|379.97|377.17|379.58|376.78|0
1662592500000|2022-09-07 23:15:00|379.89|377.09|379.73|376.93|379.89|377.09|378.2|375.4|0
1662592800000|2022-09-07 23:20:00|379.58|376.78|380.65|377.85|380.81|378.01|379.58|376.78|0
1662593100000|2022-09-07 23:25:00|380.58|377.78|380.8|378|380.81|378.01|380.5|377.7|0
1662593400000|2022-09-07 23:30:00|380.65|377.85|380.65|377.85|380.8|378|380.5|377.7|0
1662593700000|2022-09-07 23:35:00|381.42|378.62|381.26|378.46|381.72|378.92|381.11|378.31|0
1662594000000|2022-09-07 23:40:00|381.41|378.61|381.41|378.61|381.57|378.77|381.11|378.31|0
1662594300000|2022-09-07 23:45:00|381.57|378.77|381.1|378.3|381.57|378.77|380.95|378.15|0
1662594600000|2022-09-07 23:50:00|380.95|378.15|381.87|379.07|382.02|379.22|380.95|378.15|0
1662594900000|2022-09-07 23:55:00|381.72|378.92|381.49|378.69|381.87|379.07|381.41|378.61|0
1662595200000|2022-09-08 00:00:00|381.71|378.91|382.17|379.37|382.48|379.68|380.33|377.53|0
1662595500000|2022-09-08 00:05:00|382.25|379.45|382.1|379.3|382.48|379.68|381.4|378.6|0
1662595800000|2022-09-08 00:10:00|382.17|379.37|381.71|378.91|382.48|379.68|381.33|378.53|0
1662596100000|2022-09-08 00:15:00|381.63|378.83|378.48|375.68|381.63|378.83|377.42|374.62|0
1662596400000|2022-09-08 00:20:00|378.64|375.84|378.94|376.14|379.09|376.29|376.96|374.16|0
1662596700000|2022-09-08 00:25:00|379.09|376.29|378.63|375.83|379.25|376.45|378.33|375.53|0
1662597000000|2022-09-08 00:30:00|378.79|375.99|379.63|376.83|380.01|377.21|378.48|375.68|0
1662597300000|2022-09-08 00:35:00|379.55|376.75|378.93|376.13|380.32|377.52|378.93|376.13|0
1662597600000|2022-09-08 00:40:00|379.09|376.29|379.24|376.44|379.85|377.05|379.09|376.29|0
1662597900000|2022-09-08 00:45:00|379.39|376.59|379.54|376.74|379.85|377.05|379.09|376.29|0
1662598200000|2022-09-08 00:50:00|379.7|376.9|378.78|375.98|380|377.2|378.47|375.67|0
1662598500000|2022-09-08 00:55:00|378.62|375.82|378.62|375.82|378.93|376.13|378.01|375.21|0
1662598800000|2022-09-08 01:00:00|378.7|375.9|378.47|375.67|378.93|376.13|378.16|375.36|0
1662599100000|2022-09-08 01:05:00|378.62|375.82|376.63|373.83|378.77|375.97|376.48|373.68|0
1662599400000|2022-09-08 01:10:00|376.78|373.98|376.48|373.68|376.86|374.06|376.32|373.52|0
1662599700000|2022-09-08 01:15:00|376.63|373.83|378.61|375.81|378.76|375.96|375.94|373.14|0
1662600000000|2022-09-08 01:20:00|378.76|375.96|377.54|374.74|378.92|376.12|377.23|374.43|0
1662600300000|2022-09-08 01:25:00|377.62|374.82|377.08|374.28|377.84|375.04|376.93|374.13|0
1662600600000|2022-09-08 01:30:00|377.23|374.43|377.69|374.89|377.84|375.04|376.93|374.13|0
1662600900000|2022-09-08 01:35:00|377.54|374.74|378.91|376.11|378.91|376.11|377.08|374.28|0
1662601200000|2022-09-08 01:40:00|378.76|375.96|378.6|375.8|378.76|375.96|377.84|375.04|0
1662601500000|2022-09-08 01:45:00|378.53|375.73|378.29|375.49|378.53|375.73|377.99|375.19|0
1662601800000|2022-09-08 01:50:00|378.22|375.42|378.29|375.49|378.75|375.95|377.99|375.19|0
1662602100000|2022-09-08 01:55:00|378.37|375.57|378.59|375.79|378.75|375.95|378.29|375.49|0
1662602400000|2022-09-08 02:00:00|378.75|375.95|378.29|375.49|378.75|375.95|377.83|375.03|0
1662602700000|2022-09-08 02:05:00|378.44|375.64|378.44|375.64|378.59|375.79|377.98|375.18|0
1662603000000|2022-09-08 02:10:00|378.28|375.48|378.74|375.94|378.74|375.94|377.98|375.18|0
1662603300000|2022-09-08 02:15:00|378.59|375.79|378.28|375.48|379.05|376.25|378.28|375.48|0
1662603600000|2022-09-08 02:20:00|378.13|375.33|377.9|375.1|378.59|375.79|377.82|375.02|0
1662603900000|2022-09-08 02:25:00|377.97|375.17|378.58|375.78|378.58|375.78|377.74|374.94|0
1662604200000|2022-09-08 02:30:00|378.43|375.63|378.73|375.93|378.73|375.93|378.12|375.32|0
1662604500000|2022-09-08 02:35:00|378.89|376.09|380.11|377.31|380.42|377.62|378.73|375.93|0
1662604800000|2022-09-08 02:40:00|380.26|377.46|380.26|377.46|380.42|377.62|379.96|377.16|0
1662605100000|2022-09-08 02:45:00|380.11|377.31|380.41|377.61|381.03|378.23|379.95|377.15|0
1662605400000|2022-09-08 02:50:00|380.57|377.77|380.8|378|380.8|378|380.41|377.61|0
1662605700000|2022-09-08 02:55:00|380.72|377.92|381.18|378.38|381.18|378.38|380.41|377.61|0
1662606000000|2022-09-08 03:00:00|381.02|378.22|380.41|377.61|381.02|378.22|380.25|377.45|0
1662606300000|2022-09-08 03:05:00|380.49|377.69|379.64|376.84|380.71|377.91|379.48|376.68|0
1662606600000|2022-09-08 03:10:00|379.48|376.68|378.03|375.23|379.79|376.99|378.03|375.23|0
1662606900000|2022-09-08 03:15:00|378.1|375.3|378.25|375.45|379.02|376.22|377.95|375.15|0
1662607200000|2022-09-08 03:20:00|378.1|375.3|378.79|375.99|379.02|376.22|378.1|375.3|0
1662607500000|2022-09-08 03:25:00|378.56|375.76|379.78|376.98|379.78|376.98|378.56|375.76|0
1662607800000|2022-09-08 03:30:00|379.63|376.83|379.17|376.37|379.63|376.83|379.01|376.21|0
1662608100000|2022-09-08 03:35:00|379.09|376.29|379.7|376.9|379.78|376.98|378.55|375.75|0
1662608400000|2022-09-08 03:40:00|379.62|376.82|379.32|376.52|380.08|377.28|379.16|376.36|0
1662608700000|2022-09-08 03:45:00|379.4|376.6|379.77|376.97|380.08|377.28|379.32|376.52|0
1662609000000|2022-09-08 03:50:00|379.93|377.13|379.93|377.13|380.23|377.43|379.62|376.82|0
1662609300000|2022-09-08 03:55:00|379.92|377.12|379.62|376.82|379.92|377.12|379|376.2|0
1662609600000|2022-09-08 04:00:00|379.46|376.66|378.39|375.59|379.46|376.66|378.39|375.59|0
1662609900000|2022-09-08 04:05:00|378.54|375.74|378.39|375.59|379.15|376.35|378.39|375.59|0
1662610200000|2022-09-08 04:10:00|378.31|375.51|377.93|375.13|378.69|375.89|377.93|375.13|0
1662610500000|2022-09-08 04:15:00|377.85|375.05|378.54|375.74|378.69|375.89|377.77|374.97|0
1662610800000|2022-09-08 04:20:00|378.38|375.58|377.16|374.36|378.38|375.58|377.16|374.36|0
1662611100000|2022-09-08 04:25:00|377.31|374.51|377.92|375.12|378.38|375.58|377.31|374.51|0
1662611400000|2022-09-08 04:30:00|378|375.2|378.07|375.27|378.38|375.58|377.77|374.97|0
1662611700000|2022-09-08 04:35:00|378.22|375.42|377.61|374.81|378.22|375.42|377.46|374.66|0
1662612000000|2022-09-08 04:40:00|377.46|374.66|377.15|374.35|377.61|374.81|376.84|374.04|0
1662612300000|2022-09-08 04:45:00|377.3|374.5|377.45|374.65|377.61|374.81|377|374.2|0
1662612600000|2022-09-08 04:50:00|377.61|374.81|377.45|374.65|377.91|375.11|377.3|374.5|0
1662612900000|2022-09-08 04:55:00|377.3|374.5|376.84|374.04|377.45|374.65|376.69|373.89|0
1662613200000|2022-09-08 05:00:00|376.68|373.88|376.84|374.04|376.99|374.19|376.38|373.58|0
1662613500000|2022-09-08 05:05:00|376.76|373.96|376.38|373.58|376.76|373.96|375.92|373.12|0
1662613800000|2022-09-08 05:10:00|376.45|373.65|376.53|373.73|376.83|374.03|375.77|372.97|0
1662614100000|2022-09-08 05:15:00|376.45|373.65|375.76|372.96|377.14|374.34|375.46|372.66|0
1662614400000|2022-09-08 05:20:00|375.84|373.04|376.37|373.57|376.68|373.88|375.69|372.89|0
1662614700000|2022-09-08 05:25:00|376.52|373.72|376.21|373.41|376.52|373.72|375.76|372.96|0
1662615000000|2022-09-08 05:30:00|376.29|373.49|376.82|374.02|376.98|374.18|375.91|373.11|0
1662615300000|2022-09-08 05:35:00|376.67|373.87|376.21|373.41|376.82|374.02|376.21|373.41|0
1662615600000|2022-09-08 05:40:00|376.14|373.34|377.58|374.78|377.66|374.86|376.06|373.26|0
1662615900000|2022-09-08 05:45:00|377.66|374.86|376.97|374.17|377.89|375.09|376.82|374.02|0
1662616200000|2022-09-08 05:50:00|377.12|374.32|377.42|374.62|377.73|374.93|376.81|374.01|0
1662616500000|2022-09-08 05:55:00|377.5|374.7|375.9|373.1|377.73|374.93|375.74|372.94|0
1662616800000|2022-09-08 06:00:00|375.74|372.94|374.53|371.73|377.57|374.77|374.22|371.42|0
1662617100000|2022-09-08 06:05:00|374.83|372.03|373.92|371.12|376.35|373.55|373.92|371.12|0
1662617400000|2022-09-08 06:10:00|373.76|370.96|371.64|368.84|374.37|371.57|371.64|368.84|0
1662617700000|2022-09-08 06:15:00|371.79|368.99|371.03|368.23|371.79|368.99|370.28|367.48|0
1662618000000|2022-09-08 06:20:00|370.88|368.08|372.7|369.9|372.93|370.13|370.73|367.93|0
1662618300000|2022-09-08 06:25:00|372.85|370.05|373.15|370.35|373.3|370.5|372.39|369.59|0
1662618600000|2022-09-08 06:30:00|373.3|370.5|373.3|370.5|373.75|370.95|372.99|370.19|0
1662618900000|2022-09-08 06:35:00|373.38|370.58|374.97|372.17|375.73|372.93|373.38|370.58|0
1662619200000|2022-09-08 06:40:00|374.81|372.01|374.36|371.56|375.42|372.62|374.36|371.56|0
1662619500000|2022-09-08 06:45:00|374.2|371.4|375.27|372.47|375.72|372.92|374.05|371.25|0
1662619800000|2022-09-08 06:50:00|375.42|372.62|375.87|373.07|376.03|373.23|375.11|372.31|0
1662620100000|2022-09-08 06:55:00|375.72|372.92|376.02|373.22|376.33|373.53|375.26|372.46|0
1662620400000|2022-09-08 07:00:00|375.87|373.07|374.96|372.16|376.94|374.14|374.35|371.55|0
1662620700000|2022-09-08 07:05:00|374.86|372.26|374.55|371.95|375.39|372.79|373.79|371.19|0
1662621000000|2022-09-08 07:10:00|373.94|371.34|374.7|372.1|375.92|373.32|373.94|371.34|0
1662621300000|2022-09-08 07:15:00|374.85|372.25|377.44|374.84|378.36|375.76|374.7|372.1|0
1662621600000|2022-09-08 07:20:00|377.75|375.15|381.05|378.45|382.9|380.3|377.75|375.15|0
1662621900000|2022-09-08 07:25:00|381.36|378.76|381.97|379.37|383.51|380.91|381.36|378.76|0
1662622200000|2022-09-08 07:30:00|382.12|379.52|383.81|381.21|385.36|382.76|382.12|379.52|0
1662622500000|2022-09-08 07:35:00|383.97|381.37|383.81|381.21|385.36|382.76|383.2|380.6|0
1662622800000|2022-09-08 07:40:00|383.5|380.9|383.04|380.44|384.58|381.98|382.73|380.13|0
1662623100000|2022-09-08 07:45:00|383.19|380.59|382.66|380.06|383.65|381.05|382.27|379.67|0
1662623400000|2022-09-08 07:50:00|382.73|380.13|385.35|382.75|386.36|383.76|382.73|380.13|0
1662623700000|2022-09-08 07:55:00|385.5|382.9|383.65|381.05|386.12|383.52|383.34|380.74|0
1662624000000|2022-09-08 08:00:00|383.8|381.2|385.81|383.21|386.89|384.29|383.8|381.2|0
1662624300000|2022-09-08 08:05:00|385.65|383.05|385.8|383.2|386.27|383.67|384.57|381.97|0
1662624600000|2022-09-08 08:10:00|385.96|383.36|383.33|380.73|385.96|383.36|383.33|380.73|0
1662624900000|2022-09-08 08:15:00|383.18|380.58|382.72|380.12|384.26|381.66|382.1|379.5|0
1662625200000|2022-09-08 08:20:00|382.56|379.96|384.41|381.81|384.8|382.2|382.1|379.5|0
1662625500000|2022-09-08 08:25:00|384.25|381.65|383.17|380.57|385.49|382.89|382.95|380.35|0
1662625800000|2022-09-08 08:30:00|383.33|380.73|384.1|381.5|384.4|381.8|382.87|380.27|0
1662626100000|2022-09-08 08:35:00|383.63|381.03|384.09|381.49|384.4|381.8|383.32|380.72|0
1662626400000|2022-09-08 08:40:00|383.56|380.96|382.4|379.8|384.25|381.65|382.25|379.65|0
1662626700000|2022-09-08 08:45:00|382.25|379.65|381.94|379.34|382.71|380.11|381.48|378.88|0
1662627000000|2022-09-08 08:50:00|381.78|379.18|381.47|378.87|383.2|380.6|381.32|378.72|0
1662627300000|2022-09-08 08:55:00|381.4|378.8|380.4|377.8|381.93|379.33|380.4|377.8|0
1662627600000|2022-09-08 09:00:00|380.55|377.95|379.94|377.34|381.01|378.41|379.94|377.34|0
1662627900000|2022-09-08 09:05:00|380.09|377.49|381.47|378.87|381.62|379.02|379.63|377.03|0
1662628200000|2022-09-08 09:10:00|381.55|378.95|382.08|379.48|382.08|379.48|381.16|378.56|0
1662628500000|2022-09-08 09:15:00|381.93|379.33|381.46|378.86|382.54|379.94|381.08|378.48|0
1662628800000|2022-09-08 09:20:00|381.39|378.79|381.61|379.01|382.08|379.48|380.85|378.25|0
1662629100000|2022-09-08 09:25:00|381.54|378.94|381.39|378.79|381.92|379.32|381.15|378.55|0
1662629400000|2022-09-08 09:30:00|381.54|378.94|382.22|379.62|383.3|380.7|381.54|378.94|0
1662629700000|2022-09-08 09:35:00|382.07|379.47|380.77|378.17|382.99|380.39|380.69|378.09|0
1662630000000|2022-09-08 09:40:00|380.69|378.09|381.99|379.39|382.22|379.62|380.46|377.86|0
1662630300000|2022-09-08 09:45:00|381.91|379.31|382.53|379.93|382.83|380.23|381.45|378.85|0
1662630600000|2022-09-08 09:50:00|382.68|380.08|382.06|379.46|383.14|380.54|381.6|379|0
1662630900000|2022-09-08 09:55:00|381.99|379.39|380.53|377.93|382.37|379.77|380.53|377.93|0
1662631200000|2022-09-08 10:00:00|380.68|378.08|381.29|378.69|381.29|378.69|379.76|377.16|0
1662631500000|2022-09-08 10:05:00|381.44|378.84|380.83|378.23|382.75|380.15|380.68|378.08|0
1662631800000|2022-09-08 10:10:00|380.68|378.08|381.13|378.53|381.9|379.3|380.67|378.07|0
1662632100000|2022-09-08 10:15:00|381.06|378.46|381.36|378.76|382.21|379.61|380.98|378.38|0
1662632400000|2022-09-08 10:20:00|381.28|378.68|380.36|377.76|382.05|379.45|380.36|377.76|0
1662632700000|2022-09-08 10:25:00|380.52|377.92|380.21|377.61|381.59|378.99|380.05|377.45|0
1662633000000|2022-09-08 10:30:00|380.36|377.76|379.9|377.3|380.67|378.07|379.75|377.15|0
1662633300000|2022-09-08 10:35:00|379.75|377.15|379.29|376.69|381.12|378.52|378.83|376.23|0
1662633600000|2022-09-08 10:40:00|379.44|376.84|378.82|376.22|380.2|377.6|378.75|376.15|0
1662633900000|2022-09-08 10:45:00|378.9|376.3|377.75|375.15|379.13|376.53|376.69|374.09|0
1662634200000|2022-09-08 10:50:00|377.6|375|376.84|374.24|377.91|375.31|376.61|374.01|0
1662634500000|2022-09-08 10:55:00|377.14|374.54|378.05|375.45|378.44|375.84|376.99|374.39|0
1662634800000|2022-09-08 11:00:00|377.9|375.3|376.22|373.62|378.51|375.91|376.07|373.47|0
1662635100000|2022-09-08 11:05:00|376.38|373.78|376.37|373.77|377.9|375.3|376.37|373.77|0
1662635400000|2022-09-08 11:10:00|376.22|373.62|376.98|374.38|377.13|374.53|374.85|372.25|0
1662635700000|2022-09-08 11:15:00|377.13|374.53|378.35|375.75|378.5|375.9|377.13|374.53|0
1662636000000|2022-09-08 11:20:00|378.2|375.6|378.96|376.36|379.27|376.67|377.97|375.37|0
1662636300000|2022-09-08 11:25:00|378.81|376.21|378.35|375.75|379.57|376.97|378.35|375.75|0
1662636600000|2022-09-08 11:30:00|378.96|376.36|380.79|378.19|381.33|378.73|378.88|376.28|0
1662636900000|2022-09-08 11:35:00|380.64|378.04|380.02|377.42|382.02|379.42|379.87|377.27|0
1662637200000|2022-09-08 11:40:00|379.87|377.27|380.56|377.96|381.09|378.49|379.11|376.51|0
1662637500000|2022-09-08 11:45:00|380.79|378.19|382.17|379.57|382.17|379.57|380.63|378.03|0
1662637800000|2022-09-08 11:50:00|382.32|379.72|381.7|379.1|382.32|379.72|380.87|378.27|0
1662638100000|2022-09-08 11:55:00|381.86|379.26|380.63|378.03|382.01|379.41|380.48|377.88|0
1662638400000|2022-09-08 12:00:00|380.78|378.18|379.55|376.95|381.09|378.49|379.25|376.65|0
1662638700000|2022-09-08 12:05:00|379.4|376.8|378.87|376.27|379.71|377.11|378.48|375.88|0
1662639000000|2022-09-08 12:10:00|378.79|376.19|379.17|376.57|379.17|376.57|378.48|375.88|0
1662639300000|2022-09-08 12:15:00|379.09|376.49|382.74|380.14|382.74|380.14|374.98|372.38|0
1662639600000|2022-09-08 12:20:00|382.2|379.6|376.83|374.23|382.89|380.29|376.75|374.15|0
1662639900000|2022-09-08 12:25:00|376.75|374.15|378.89|376.29|380.27|377.67|376.6|374|0
1662640200000|2022-09-08 12:30:00|378.74|376.14|384.74|382.14|384.9|382.3|378.74|376.14|0
1662640500000|2022-09-08 12:35:00|384.28|381.68|384.12|381.52|384.74|382.14|382.73|380.13|0
1662640800000|2022-09-08 12:40:00|383.81|381.21|386.62|384.02|388.48|385.88|383.66|381.06|0
1662641100000|2022-09-08 12:45:00|386.77|384.17|385.22|382.62|387.55|384.95|383.99|381.39|0
1662641400000|2022-09-08 12:50:00|385.07|382.47|386.61|384.01|387.93|385.33|383.06|380.46|0
1662641700000|2022-09-08 12:55:00|386.92|384.32|390.96|388.36|391.58|388.98|386.92|384.32|0
1662642000000|2022-09-08 13:00:00|391.11|388.51|392.98|390.38|393.45|390.85|388.99|386.39|0
1662642300000|2022-09-08 13:05:00|392.67|390.07|394.69|392.09|395.71|393.11|392.2|389.6|0
1662642600000|2022-09-08 13:10:00|394.85|392.25|397.2|394.6|397.2|394.6|393.13|390.53|0
1662642900000|2022-09-08 13:15:00|397.51|394.91|394.85|392.25|398.14|395.54|394.53|391.93|0
1662643200000|2022-09-08 13:20:00|394.53|391.93|395.78|393.18|398.14|395.54|394.53|391.93|0
1662643500000|2022-09-08 13:25:00|395.94|393.34|398.13|395.53|398.45|395.85|395.47|392.87|0
1662643800000|2022-09-08 13:30:00|397.66|395.06|402.26|399.66|404.48|401.88|397.66|395.06|0
1662644100000|2022-09-08 13:35:00|402.58|399.98|399.58|396.98|404.16|401.56|398.63|396.03|0
1662644400000|2022-09-08 13:40:00|400.05|397.45|385.97|383.37|404|401.4|385.35|382.75|0
1662644700000|2022-09-08 13:45:00|386.43|383.83|386.58|383.98|390.64|388.04|384.11|381.51|0
1662645000000|2022-09-08 13:50:00|387.05|384.45|384.41|381.81|389.07|386.47|383.49|380.89|0
1662645300000|2022-09-08 13:55:00|384.72|382.12|383.02|380.42|385.5|382.9|380.71|378.11|0
1662645600000|2022-09-08 14:00:00|382.4|379.8|391.57|388.97|392.97|390.37|381.63|379.03|0
1662645900000|2022-09-08 14:05:00|392.04|389.44|386.75|384.15|392.35|389.75|384.74|382.14|0
1662646200000|2022-09-08 14:10:00|386.9|384.3|388.45|385.85|390.16|387.56|384.43|381.83|0
1662646500000|2022-09-08 14:15:00|387.68|385.08|378.9|376.3|390.16|387.56|378.59|375.99|0
1662646800000|2022-09-08 14:20:00|379.36|376.76|382.88|380.28|383.35|380.75|376.76|374.16|0
1662647100000|2022-09-08 14:25:00|383.35|380.75|379.87|377.27|384.27|381.67|379.72|377.12|0
1662647400000|2022-09-08 14:30:00|379.72|377.12|375.74|373.14|381.71|379.11|375.13|372.53|0
1662647700000|2022-09-08 14:35:00|375.59|372.99|372.25|369.65|377.57|374.97|371.19|368.59|0
1662648000000|2022-09-08 14:40:00|372.1|369.5|370.88|368.28|373.76|371.16|368.75|366.15|0
1662648300000|2022-09-08 14:45:00|370.73|368.13|370.36|367.76|371.27|368.67|368.55|365.95|0
1662648600000|2022-09-08 14:50:00|370.51|367.91|369.6|367|372.78|370.18|369.3|366.7|0
1662648900000|2022-09-08 14:55:00|369.75|367.15|366.74|364.14|370.51|367.91|366.14|363.54|0
1662649200000|2022-09-08 15:00:00|366.59|363.99|364.63|362.03|367.19|364.59|363.14|360.54|0
1662649500000|2022-09-08 15:05:00|364.78|362.18|363.29|360.69|364.78|362.18|362.4|359.8|0
1662649800000|2022-09-08 15:10:00|363.14|360.54|362.84|360.24|365.23|362.63|362.54|359.94|0
1662650100000|2022-09-08 15:15:00|362.54|359.94|362.54|359.94|363.88|361.28|361.65|359.05|0
1662650400000|2022-09-08 15:20:00|362.39|359.79|362.54|359.94|363.28|360.68|361.05|358.45|0
1662650700000|2022-09-08 15:25:00|362.24|359.64|364.32|361.72|364.77|362.17|362.09|359.49|0
1662651000000|2022-09-08 15:30:00|364.62|362.02|363.72|361.12|365.37|362.77|363.58|360.98|0
1662651300000|2022-09-08 15:35:00|364.02|361.42|367.92|365.32|368.22|365.62|362.38|359.78|0
1662651600000|2022-09-08 15:40:00|367.77|365.17|368.22|365.62|370.33|367.73|367.62|365.02|0
1662651900000|2022-09-08 15:45:00|368.52|365.92|369.16|366.56|369.31|366.71|365.3|362.7|0
1662652200000|2022-09-08 15:50:00|369.31|366.71|367.35|364.75|370.52|367.92|367.2|364.6|0
1662652500000|2022-09-08 15:55:00|367.2|364.6|368.7|366.1|368.85|366.25|366.9|364.3|0
1662652800000|2022-09-08 16:00:00|368.4|365.8|381.67|379.07|381.82|379.22|367.65|365.05|0
1662653100000|2022-09-08 16:05:00|381.82|379.22|387.24|384.64|390.99|388.39|381.67|379.07|0
1662653400000|2022-09-08 16:10:00|387.71|385.11|391.67|388.03|394.17|390.53|387.4|383.97|0
1662653700000|2022-09-08 16:15:00|392.45|388.81|391.82|388.18|394.96|391.32|389.17|385.53|0
1662654000000|2022-09-08 16:20:00|391.67|388.03|392.87|390.27|396.85|393.21|390.57|386.93|0
1662654300000|2022-09-08 16:25:00|392.4|389.8|389.89|387.29|394.12|391.52|388.8|386.2|0
1662654600000|2022-09-08 16:30:00|389.74|387.14|387.39|383.75|390.67|388.07|385.16|382.56|0
1662654900000|2022-09-08 16:35:00|387.23|383.59|385.04|381.4|387.23|383.59|383.65|380.01|0
1662655200000|2022-09-08 16:40:00|385.2|381.56|378.87|375.23|386.44|382.8|378.11|374.47|0
1662655500000|2022-09-08 16:45:00|378.57|374.93|379.64|376|381.02|377.38|378.57|374.93|0
1662655800000|2022-09-08 16:50:00|379.79|376.15|377.43|374.83|379.79|376.98|375.44|372.84|0
1662656100000|2022-09-08 16:55:00|377.58|374.98|378.5|375.9|378.65|376.05|376.66|374.06|0
1662656400000|2022-09-08 17:00:00|378.65|376.05|381.94|378.3|382.4|379.75|377.27|374.67|0
1662656700000|2022-09-08 17:05:00|382.25|378.61|380.53|376.89|383.15|379.51|379.91|376.27|0
1662657000000|2022-09-08 17:10:00|379.91|376.27|370.81|367.17|379.91|376.27|370.35|366.71|0
1662657300000|2022-09-08 17:15:00|370.51|366.87|371.56|367.92|372.48|368.84|370.05|366.41|0
1662657600000|2022-09-08 17:20:00|371.41|367.77|368.99|366.39|371.72|368.08|368.99|365.87|0
1662657900000|2022-09-08 17:25:00|369.45|366.85|369.45|366.85|371.42|368.82|367.48|364.88|0
1662658200000|2022-09-08 17:30:00|369.3|366.7|369.9|367.3|372.18|369.58|368.24|365.64|0
1662658500000|2022-09-08 17:35:00|370.05|367.45|367.47|364.87|370.36|367.76|365.21|362.61|0
1662658800000|2022-09-08 17:40:00|367.02|364.42|366.72|364.12|368.08|365.48|366.19|363.59|0
1662659100000|2022-09-08 17:45:00|367.32|364.72|366.26|363.66|368.08|365.48|366.11|363.51|0
1662659400000|2022-09-08 17:50:00|366.11|363.51|369.13|366.53|369.13|366.53|365.96|363.36|0
1662659700000|2022-09-08 17:55:00|368.83|366.23|370.65|368.05|375.23|372.63|368.68|366.08|0
1662660000000|2022-09-08 18:00:00|369.89|367.29|367.92|365.32|371.41|368.81|367.92|365.32|0
1662660300000|2022-09-08 18:05:00|367.77|365.17|369.58|366.98|370.8|368.2|366.71|364.11|0
1662660600000|2022-09-08 18:10:00|369.28|366.68|370.34|367.74|370.49|367.89|368.07|365.47|0
1662660900000|2022-09-08 18:15:00|370.49|367.89|367.91|365.31|371.86|369.26|367.16|364.56|0
1662661200000|2022-09-08 18:20:00|368.21|365.61|367.91|365.31|369.27|366.67|367.46|364.86|0
1662661500000|2022-09-08 18:25:00|368.06|365.46|368.66|366.06|369.35|366.75|367.15|364.55|0
1662661800000|2022-09-08 18:30:00|368.51|365.91|365.92|363.32|368.66|366.06|364.59|361.99|0
1662662100000|2022-09-08 18:35:00|365.62|363.02|365.61|363.01|367.27|364.67|365.16|362.56|0
1662662400000|2022-09-08 18:40:00|365.46|362.86|370.66|367.02|374.15|371.34|365.16|362.56|0
1662662700000|2022-09-08 18:45:00|370.96|367.32|374.62|370.98|375.99|372.35|369.9|366.26|0
1662663000000|2022-09-08 18:50:00|374.16|370.52|372.12|369.52|376.08|373.48|371.37|368.77|0
1662663300000|2022-09-08 18:55:00|372.43|369.83|374.7|372.1|375.62|373.02|372.27|369.67|0
1662663600000|2022-09-08 19:00:00|374.55|371.95|376.23|373.63|378.67|376.07|372.42|369.82|0
1662663900000|2022-09-08 19:05:00|376.07|373.47|375.77|373.17|376.84|374.24|373.94|371.34|0
1662664200000|2022-09-08 19:10:00|375.92|373.32|371.3|368.7|377.29|374.69|371.3|368.7|0
1662664500000|2022-09-08 19:15:00|371.15|368.55|370.39|367.79|372.21|369.61|369.93|367.33|0
1662664800000|2022-09-08 19:20:00|370.54|367.94|368.72|366.12|370.99|368.39|367.96|365.36|0
1662665100000|2022-09-08 19:25:00|368.57|365.97|370.08|367.48|370.53|367.93|368.27|365.67|0
1662665400000|2022-09-08 19:30:00|369.93|367.33|370.99|368.39|371.44|368.84|367.81|365.21|0
1662665700000|2022-09-08 19:35:00|371.14|368.54|370.53|367.93|372.35|369.75|369.92|367.32|0
1662666000000|2022-09-08 19:40:00|370.68|368.08|374.48|371.88|374.94|372.34|370.07|367.47|0
1662666300000|2022-09-08 19:45:00|374.64|372.04|372.96|370.36|374.79|372.19|369.86|367.26|0
1662666600000|2022-09-08 19:50:00|371.74|369.14|364.79|362.19|371.74|369.14|364.79|362.19|0
1662666900000|2022-09-08 19:55:00|365.24|362.64|362.84|360.24|365.84|363.24|362.39|359.79|0
1662667200000|2022-09-08 20:00:00|362.54|359.94|359.65|357.05|363.56|360.96|359.5|356.9|0
1662667500000|2022-09-08 20:05:00|359.5|356.9|359.65|357.05|359.95|357.35|359.06|356.46|0
1662667800000|2022-09-08 20:10:00|359.8|357.2|359.2|356.6|359.95|357.35|358.61|356.01|0
1662668100000|2022-09-08 20:15:00|358.71|355.91|358.41|355.61|359|356.2|358.41|355.61|0
1662668400000|2022-09-08 20:20:00|358.33|355.53|359|356.2|359|356.2|358.33|355.53|0
1662668700000|2022-09-08 20:25:00|359.3|356.5|359.15|356.35|359.3|356.5|359|356.2|0
1662669000000|2022-09-08 20:30:00|359|356.2|359.29|356.49|359.29|356.49|359|356.2|0
1662669300000|2022-09-08 20:35:00|359.14|356.34|359.29|356.49|359.29|356.49|359.14|356.34|0
1662669600000|2022-09-08 20:40:00|359.14|356.34|359.87|357.07|359.87|357.07|358.99|356.19|0
1662669900000|2022-09-08 20:45:00|359.72|356.92|359.87|357.07|359.87|357.07|359.58|356.78|0
1662670200000|2022-09-08 20:50:00|359.72|356.92|359.72|356.92|359.87|357.07|359.57|356.77|0
1662670500000|2022-09-08 20:55:00|359.87|357.07|359.95|357.15|359.95|357.15|359.42|356.62|0
1662670800000|2022-09-08 21:00:00|359.88|357.08|359.79|356.99|360.01|357.21|359.66|356.86|0
1662671100000|2022-09-08 21:05:00|359.81|357.01|359.68|356.88|359.83|357.03|359.68|356.88|0
1662671400000|2022-09-08 21:10:00|359.7|356.9|359.78|356.98|359.79|356.99|359.7|356.9|0
1662671700000|2022-09-08 21:15:00|359.69|356.89|359.85|357.05|360|357.2|359.69|356.89|0
1662672000000|2022-09-08 21:20:00|359.81|357.01|359.63|356.83|359.94|357.14|359.61|356.81|0
1662672300000|2022-09-08 21:25:00|359.89|357.09|359.65|356.85|359.91|357.11|359.48|356.68|0
1662672600000|2022-09-08 21:30:00|359.67|356.87|359.75|356.95|360.02|357.22|359.67|356.87|0
1662672900000|2022-09-08 21:35:00|359.77|356.97|360.08|357.28|360.08|357.28|359.77|356.97|0
1662673200000|2022-09-08 21:40:00|360.14|357.34|360.11|357.31|360.16|357.36|360.11|357.31|0
1662673500000|2022-09-08 21:45:00|360.07|357.27|360|357.2|360.16|357.36|359.89|357.09|0
1662673800000|2022-09-08 21:50:00|359.98|357.18|360|357.2|360.15|357.35|359.89|357.09|0
1662674100000|2022-09-08 21:55:00|359.87|357.07|359.93|357.13|360.04|357.24|359.87|357.07|0
1662674400000|2022-09-08 22:00:00|359.92|357.12|360.81|358.01|360.96|358.16|359.32|356.52|0
1662674700000|2022-09-08 22:05:00|360.88|358.08|360.88|358.08|360.96|358.16|360.73|357.93|0
1662675000000|2022-09-08 22:10:00|360.81|358.01|360.88|358.08|361.03|358.23|360.73|357.93|0
1662675300000|2022-09-08 22:15:00|361.03|358.23|361.92|359.12|361.92|359.12|360.88|358.08|0
1662675600000|2022-09-08 22:20:00|362|359.2|362.07|359.27|362.07|359.27|361.62|358.82|0
1662675900000|2022-09-08 22:25:00|361.92|359.12|362.29|359.49|362.36|359.56|361.77|358.97|0
1662676200000|2022-09-08 22:30:00|362.21|359.41|361.76|358.96|362.44|359.64|361.61|358.81|0
1662676500000|2022-09-08 22:35:00|361.91|359.11|360.87|358.07|361.91|359.11|360.87|358.07|0
1662676800000|2022-09-08 22:40:00|361.01|358.21|361.61|358.81|361.76|358.96|360.87|358.07|0
1662677100000|2022-09-08 22:45:00|361.46|358.66|361.46|358.66|361.46|358.66|361.16|358.36|0
1662677400000|2022-09-08 22:50:00|361.53|358.73|361.6|358.8|361.61|358.81|361.46|358.66|0
1662677700000|2022-09-08 22:55:00|361.46|358.66|360.86|358.06|361.46|358.66|360.86|358.06|0
1662678000000|2022-09-08 23:00:00|360.71|357.91|360.19|357.39|360.71|357.91|360.11|357.31|0
1662678300000|2022-09-08 23:05:00|360.41|357.61|360.41|357.61|360.56|357.76|360.04|357.24|0
1662678600000|2022-09-08 23:10:00|360.48|357.68|360.11|357.31|360.55|357.75|359.96|357.16|0
1662678900000|2022-09-08 23:15:00|359.96|357.16|359.81|357.01|360.04|357.24|359.81|357.01|0
1662679200000|2022-09-08 23:20:00|359.66|356.86|358.91|356.11|359.66|356.86|358.91|356.11|0
1662679500000|2022-09-08 23:25:00|359.06|356.26|358.91|356.11|359.06|356.26|358.91|356.11|0
1662679800000|2022-09-08 23:30:00|359.06|356.26|359.5|356.7|359.95|357.15|358.91|356.11|0
1662680100000|2022-09-08 23:35:00|359.58|356.78|359.65|356.85|360.1|357.3|359.35|356.55|0
1662680400000|2022-09-08 23:40:00|359.5|356.7|360.24|357.44|360.24|357.44|359.5|356.7|0
1662680700000|2022-09-08 23:45:00|360.09|357.29|359.65|356.85|360.24|357.44|359.65|356.85|0
1662681000000|2022-09-08 23:50:00|359.35|356.55|359.35|356.55|359.79|356.99|358.9|356.1|0
1662681300000|2022-09-08 23:55:00|359.49|356.69|360.38|357.58|360.38|357.58|359.49|356.69|0
1662681600000|2022-09-09 00:00:00|360.24|357.44|360.38|357.58|360.68|357.88|359.05|356.25|0
1662681900000|2022-09-09 00:05:00|360.53|357.73|359.34|356.54|360.68|357.88|358.89|356.09|0
1662682200000|2022-09-09 00:10:00|359.27|356.47|357.41|354.61|359.34|356.54|357.41|354.61|0
1662682500000|2022-09-09 00:15:00|357.26|354.46|356.82|354.02|357.85|355.05|356.08|353.28|0
1662682800000|2022-09-09 00:20:00|356.96|354.16|357.41|354.61|357.55|354.75|356.82|354.02|0
1662683100000|2022-09-09 00:25:00|357.26|354.46|356.52|353.72|357.85|355.05|356.52|353.72|0
1662683400000|2022-09-09 00:30:00|356.66|353.86|354.6|351.8|356.66|353.86|354.3|351.5|0
1662683700000|2022-09-09 00:35:00|354.45|351.65|354.45|351.65|354.74|351.94|354.15|351.35|0
1662684000000|2022-09-09 00:40:00|354.3|351.5|354|351.2|354.45|351.65|353.71|350.91|0
1662684300000|2022-09-09 00:45:00|353.86|351.06|354.15|351.35|354.44|351.64|353.71|350.91|0
1662684600000|2022-09-09 00:50:00|354.3|351.5|353.7|350.9|354.3|351.5|353.41|350.61|0
1662684900000|2022-09-09 00:55:00|353.93|351.13|355.03|352.23|355.32|352.52|353.85|351.05|0
1662685200000|2022-09-09 01:00:00|355.17|352.37|356.06|353.26|356.21|353.41|354.73|351.93|0
1662685500000|2022-09-09 01:05:00|356.35|353.55|355.61|352.81|356.58|353.78|355.17|352.37|0
1662685800000|2022-09-09 01:10:00|355.47|352.67|356.05|353.25|356.13|353.33|355.39|352.59|0
1662686100000|2022-09-09 01:15:00|355.98|353.18|355.17|352.37|356.35|353.55|355.17|352.37|0
1662686400000|2022-09-09 01:20:00|354.72|351.92|356.05|353.25|356.05|353.25|354.72|351.92|0
1662686700000|2022-09-09 01:25:00|356.2|353.4|357.08|354.28|357.08|354.28|356.05|353.25|0
1662687000000|2022-09-09 01:30:00|357.23|354.43|358.86|356.06|358.86|356.06|357.08|354.28|0
1662687300000|2022-09-09 01:35:00|358.71|355.91|358.56|355.76|358.79|355.99|358.11|355.31|0
1662687600000|2022-09-09 01:40:00|358.71|355.91|357.52|354.72|358.71|355.91|357.08|354.28|0
1662687900000|2022-09-09 01:45:00|357.45|354.65|357.07|354.27|357.81|355.01|357.07|354.27|0
1662688200000|2022-09-09 01:50:00|356.93|354.13|356.92|354.12|357.07|354.27|356.18|353.38|0
1662688500000|2022-09-09 01:55:00|356.77|353.97|357.51|354.71|357.66|354.86|356.63|353.83|0
1662688800000|2022-09-09 02:00:00|357.36|354.56|356.62|353.82|357.36|354.56|356.48|353.68|0
1662689100000|2022-09-09 02:05:00|356.77|353.97|356.92|354.12|356.99|354.19|356.33|353.53|0
1662689400000|2022-09-09 02:10:00|356.62|353.82|355.73|352.93|356.62|353.82|355.44|352.64|0
1662689700000|2022-09-09 02:15:00|355.58|352.78|356.03|353.23|356.17|353.37|355.44|352.64|0
1662690000000|2022-09-09 02:20:00|355.88|353.08|355.43|352.63|356.03|353.23|355.29|352.49|0
1662690300000|2022-09-09 02:25:00|355.51|352.71|354.69|351.89|355.51|352.71|354.69|351.89|0
1662690600000|2022-09-09 02:30:00|354.55|351.75|354.25|351.45|354.62|351.82|353.66|350.86|0
1662690900000|2022-09-09 02:35:00|354.4|351.6|354.84|352.04|355.28|352.48|354.25|351.45|0
1662691200000|2022-09-09 02:40:00|354.98|352.18|354.83|352.03|355.13|352.33|354.54|351.74|0
1662691500000|2022-09-09 02:45:00|354.69|351.89|356.31|353.51|356.46|353.66|354.69|351.89|0
1662691800000|2022-09-09 02:50:00|356.16|353.36|356.16|353.36|356.24|353.44|355.72|352.92|0
1662692100000|2022-09-09 02:55:00|356.01|353.21|356.01|353.21|356.16|353.36|355.71|352.91|0
1662692400000|2022-09-09 03:00:00|355.86|353.06|355.64|352.84|356.3|353.5|355.56|352.76|0
1662692700000|2022-09-09 03:05:00|355.56|352.76|356.45|353.65|356.6|353.8|355.56|352.76|0
1662693000000|2022-09-09 03:10:00|356.3|353.5|356.3|353.5|356.45|353.65|355.71|352.91|0
1662693300000|2022-09-09 03:15:00|356.15|353.35|355.7|352.9|356.3|353.5|355.7|352.9|0
1662693600000|2022-09-09 03:20:00|355.56|352.76|355.55|352.75|355.85|353.05|355.26|352.46|0
1662693900000|2022-09-09 03:25:00|355.41|352.61|354.23|351.43|355.55|352.75|354.23|351.43|0
1662694200000|2022-09-09 03:30:00|354.37|351.57|355.25|352.45|355.4|352.6|354.23|351.43|0
1662694500000|2022-09-09 03:35:00|354.96|352.16|355.11|352.31|355.4|352.6|354.96|352.16|0
1662694800000|2022-09-09 03:40:00|354.96|352.16|354.51|351.71|354.96|352.16|354.37|351.57|0
1662695100000|2022-09-09 03:45:00|354.59|351.79|355.54|352.74|355.54|352.74|354.51|351.71|0
1662695400000|2022-09-09 03:50:00|355.4|352.6|355.1|352.3|355.54|352.74|354.8|352|0
1662695700000|2022-09-09 03:55:00|354.95|352.15|354.51|351.71|354.95|352.15|354.36|351.56|0
1662696000000|2022-09-09 04:00:00|354.36|351.56|354.21|351.41|354.51|351.71|353.77|350.97|0
1662696300000|2022-09-09 04:05:00|354.06|351.26|353.77|350.97|354.06|351.26|353.33|350.53|0
1662696600000|2022-09-09 04:10:00|353.62|350.82|353.18|350.38|353.91|351.11|353.03|350.23|0
1662696900000|2022-09-09 04:15:00|353.32|350.52|353.62|350.82|353.62|350.82|353.18|350.38|0
1662697200000|2022-09-09 04:20:00|353.76|350.96|353.76|350.96|353.91|351.11|353.47|350.67|0
1662697500000|2022-09-09 04:25:00|353.69|350.89|353.61|350.81|354.2|351.4|353.46|350.66|0
1662697800000|2022-09-09 04:30:00|353.76|350.96|353.32|350.52|353.91|351.11|353.32|350.52|0
1662698100000|2022-09-09 04:35:00|353.31|350.51|352.43|349.63|353.31|350.51|352.43|349.63|0
1662698400000|2022-09-09 04:40:00|352.51|349.71|352.43|349.63|352.72|349.92|352.28|349.48|0
1662698700000|2022-09-09 04:45:00|352.36|349.56|350.82|348.02|352.43|349.63|350.52|347.72|0
1662699000000|2022-09-09 04:50:00|350.96|348.16|350.81|348.01|351.11|348.31|350.67|347.87|0
1662699300000|2022-09-09 04:55:00|350.96|348.16|351.25|348.45|351.25|348.45|350.81|348.01|0
1662699600000|2022-09-09 05:00:00|351.1|348.3|351.69|348.89|352.13|349.33|350.96|348.16|0
1662699900000|2022-09-09 05:05:00|351.54|348.74|353.15|350.35|353.15|350.35|351.47|348.67|0
1662700200000|2022-09-09 05:10:00|353.01|350.21|352.86|350.06|353.3|350.5|352.71|349.91|0
1662700500000|2022-09-09 05:15:00|353|350.2|352.56|349.76|353|350.2|352.12|349.32|0
1662700800000|2022-09-09 05:20:00|352.71|349.91|352.85|350.05|353.29|350.49|352.56|349.76|0
1662701100000|2022-09-09 05:25:00|352.78|349.98|352.26|349.46|352.85|350.05|351.97|349.17|0
1662701400000|2022-09-09 05:30:00|352.12|349.32|353.88|351.08|354.17|351.37|351.68|348.88|0
1662701700000|2022-09-09 05:35:00|353.81|351.01|354.17|351.37|354.46|351.66|353.81|351.01|0
1662702000000|2022-09-09 05:40:00|354.02|351.22|353.43|350.63|354.02|351.22|352.99|350.19|0
1662702300000|2022-09-09 05:45:00|353.14|350.34|353.14|350.34|353.87|351.07|352.99|350.19|0
1662702600000|2022-09-09 05:50:00|353.28|350.48|354.16|351.36|354.31|351.51|353.14|350.34|0
1662702900000|2022-09-09 05:55:00|354.31|351.51|353.72|350.92|354.6|351.8|353.57|350.77|0
1662703200000|2022-09-09 06:00:00|354.16|351.36|356.67|353.87|356.82|354.02|354.01|351.21|0
1662703500000|2022-09-09 06:05:00|356.52|353.72|356.66|353.86|356.96|354.16|356.37|353.57|0
1662703800000|2022-09-09 06:10:00|356.96|354.16|356.51|353.71|356.96|354.16|356.22|353.42|0
1662704100000|2022-09-09 06:15:00|356.44|353.64|356.36|353.56|356.44|353.64|355.63|352.83|0
1662704400000|2022-09-09 06:20:00|356.22|353.42|356.14|353.34|356.22|353.42|355.62|352.82|0
1662704700000|2022-09-09 06:25:00|356.21|353.41|357.25|354.45|357.25|354.45|355.85|353.05|0
1662705000000|2022-09-09 06:30:00|356.95|354.15|358.58|355.78|358.73|355.93|356.8|354|0
1662705300000|2022-09-09 06:35:00|358.73|355.93|357.47|354.67|359.02|356.22|357.39|354.59|0
1662705600000|2022-09-09 06:40:00|357.84|355.04|357.69|354.89|358.36|355.56|357.69|354.89|0
1662705900000|2022-09-09 06:45:00|357.83|355.03|356.8|354|357.83|355.03|356.65|353.85|0
1662706200000|2022-09-09 06:50:00|357.09|354.29|356.79|353.99|357.09|354.29|356.5|353.7|0
1662706500000|2022-09-09 06:55:00|356.64|353.84|355.9|353.1|356.79|353.99|355.17|352.37|0
1662706800000|2022-09-09 07:00:00|356.2|353.4|353.4|350.6|356.28|353.48|353.25|350.45|0
1662707100000|2022-09-09 07:05:00|353.15|350.55|352.2|348.56|353.15|350.55|348.61|345.64|0
1662707400000|2022-09-09 07:10:00|352.05|348.41|347.02|344.42|352.2|348.56|346.73|344.13|0
1662707700000|2022-09-09 07:15:00|346.88|344.28|347.97|345.37|348.33|345.73|346.44|343.84|0
1662708000000|2022-09-09 07:20:00|347.75|345.15|347.6|345|347.89|345.29|346.29|343.69|0
1662708300000|2022-09-09 07:25:00|347.45|344.85|344.7|342.1|347.45|344.85|344.55|341.95|0
1662708600000|2022-09-09 07:30:00|344.84|342.24|348.47|345.87|348.47|345.87|344.41|341.81|0
1662708900000|2022-09-09 07:35:00|348.4|345.8|348.98|346.38|349.78|347.18|348.18|345.58|0
1662709200000|2022-09-09 07:40:00|349.05|346.45|350.21|347.61|350.51|347.91|348.76|346.16|0
1662709500000|2022-09-09 07:45:00|350.07|347.47|349.34|346.74|350.21|347.61|348.76|346.16|0
1662709800000|2022-09-09 07:50:00|349.63|347.03|350.65|348.05|351.38|348.78|349.04|346.44|0
1662710100000|2022-09-09 07:55:00|350.8|348.2|349.62|347.02|350.94|348.34|349.19|346.59|0
1662710400000|2022-09-09 08:00:00|349.55|346.95|349.48|346.88|350.79|348.19|349.33|346.73|0
1662710700000|2022-09-09 08:05:00|349.62|347.02|348.16|345.56|349.62|347.02|348.16|345.56|0
1662711000000|2022-09-09 08:10:00|348.31|345.71|347.29|344.69|348.6|346|346.85|344.25|0
1662711300000|2022-09-09 08:15:00|347|344.4|344.17|341.57|347|344.4|343.81|341.21|0
1662711600000|2022-09-09 08:20:00|343.95|341.35|343.66|341.06|344.39|341.79|343.23|340.63|0
1662711900000|2022-09-09 08:25:00|343.81|341.21|343.23|340.63|343.95|341.35|343.08|340.48|0
1662712200000|2022-09-09 08:30:00|343.37|340.77|342.96|340.36|343.96|341.36|341.59|338.99|0
1662712500000|2022-09-09 08:35:00|343.1|340.5|344.11|341.51|344.26|341.66|342.02|339.42|0
1662712800000|2022-09-09 08:40:00|344.55|341.95|342.23|339.63|344.98|342.38|342.01|339.41|0
1662713100000|2022-09-09 08:45:00|342.37|339.77|341.5|338.9|342.37|339.77|341.36|338.76|0
1662713400000|2022-09-09 08:50:00|341.36|338.76|341.36|338.76|341.94|339.34|341.21|338.61|0
1662713700000|2022-09-09 08:55:00|341.21|338.61|341.5|338.9|341.72|339.12|341.07|338.47|0
1662714000000|2022-09-09 09:00:00|341.21|338.61|341.35|338.75|342.65|340.05|341.06|338.46|0
1662714300000|2022-09-09 09:05:00|341.21|338.61|341.78|339.18|342.65|340.05|341.06|338.46|0
1662714600000|2022-09-09 09:10:00|341.86|339.26|341.35|338.75|341.86|339.26|341.06|338.46|0
1662714900000|2022-09-09 09:15:00|341.2|338.6|342.5|339.9|342.5|339.9|341.2|338.6|0
1662715200000|2022-09-09 09:20:00|342.36|339.76|341.34|338.74|342.36|339.76|341.06|338.46|0
1662715500000|2022-09-09 09:25:00|341.49|338.89|341.63|339.03|342.35|339.75|341.34|338.74|0
1662715800000|2022-09-09 09:30:00|341.56|338.96|341.92|339.32|342.06|339.46|341.49|338.89|0
1662716100000|2022-09-09 09:35:00|341.99|339.39|341.63|339.03|342.49|339.89|341.63|339.03|0
1662716400000|2022-09-09 09:40:00|341.77|339.17|343.07|340.47|343.07|340.47|341.05|338.45|0
1662716700000|2022-09-09 09:45:00|343.21|340.61|343.5|340.9|343.5|340.9|342.78|340.18|0
1662717000000|2022-09-09 09:50:00|343.58|340.98|344.22|341.62|344.81|342.21|343.21|340.61|0
1662717300000|2022-09-09 09:55:00|344.3|341.7|342.34|339.74|344.3|341.7|342.05|339.45|0
1662717600000|2022-09-09 10:00:00|342.48|339.88|343.86|341.26|343.86|341.26|342.19|339.59|0
1662717900000|2022-09-09 10:05:00|343.93|341.33|344.65|342.05|344.65|342.05|343.14|340.54|0
1662718200000|2022-09-09 10:10:00|344.44|341.84|343.64|341.04|344.44|341.84|343.64|341.04|0
1662718500000|2022-09-09 10:15:00|343.78|341.18|343.63|341.03|344.36|341.76|342.19|339.59|0
1662718800000|2022-09-09 10:20:00|343.71|341.11|342.04|339.44|344.21|341.61|342.04|339.44|0
1662719100000|2022-09-09 10:25:00|342.18|339.58|341.75|339.15|342.62|340.02|341.6|339|0
1662719400000|2022-09-09 10:30:00|341.89|339.29|341.02|338.42|342.18|339.58|340.3|337.7|0
1662719700000|2022-09-09 10:35:00|341.17|338.57|339.51|336.91|341.46|338.86|339.3|336.7|0
1662720000000|2022-09-09 10:40:00|339.58|336.98|339.01|336.41|339.73|337.13|338.58|335.98|0
1662720300000|2022-09-09 10:45:00|338.86|336.26|338.72|336.12|339.01|336.41|338.14|335.54|0
1662720600000|2022-09-09 10:50:00|338.57|335.97|339.43|336.83|339.43|336.83|338.57|335.97|0
1662720900000|2022-09-09 10:55:00|339.29|336.69|339.72|337.12|340.15|337.55|339|336.4|0
1662721200000|2022-09-09 11:00:00|340.01|337.41|341.09|338.49|341.73|339.13|340.01|337.41|0
1662721500000|2022-09-09 11:05:00|341.01|338.41|340.58|337.98|341.3|338.7|340.43|337.83|0
1662721800000|2022-09-09 11:10:00|340.43|337.83|340.86|338.26|341.87|339.27|340.43|337.83|0
1662722100000|2022-09-09 11:15:00|340.72|338.12|341.15|338.55|341.73|339.13|340.29|337.69|0
1662722400000|2022-09-09 11:20:00|341.29|338.69|342.45|339.85|342.59|339.99|341.15|338.55|0
1662722700000|2022-09-09 11:25:00|342.59|339.99|342.01|339.41|342.74|340.14|341.72|339.12|0
1662723000000|2022-09-09 11:30:00|342.16|339.56|343.75|341.15|344.04|341.44|342.01|339.41|0
1662723300000|2022-09-09 11:35:00|343.82|341.22|342.44|339.84|343.82|341.22|342.15|339.55|0
1662723600000|2022-09-09 11:40:00|342.59|339.99|342.44|339.84|343.02|340.42|342.15|339.55|0
1662723900000|2022-09-09 11:45:00|342.58|339.98|342.58|339.98|342.87|340.27|342.29|339.69|0
1662724200000|2022-09-09 11:50:00|342.44|339.84|342.87|340.27|343.16|340.56|342.29|339.69|0
1662724500000|2022-09-09 11:55:00|343.01|340.41|343.16|340.56|344.46|341.86|342.87|340.27|0
1662724800000|2022-09-09 12:00:00|343.01|340.41|344.02|341.42|344.46|341.86|343.01|340.41|0
1662725100000|2022-09-09 12:05:00|344.17|341.57|345.47|342.87|345.47|342.87|344.02|341.42|0
1662725400000|2022-09-09 12:10:00|345.04|342.44|344.31|341.71|345.47|342.87|344.02|341.42|0
1662725700000|2022-09-09 12:15:00|344.16|341.56|343.29|340.69|344.45|341.85|342.86|340.26|0
1662726000000|2022-09-09 12:20:00|343.15|340.55|342.93|340.33|343.73|341.13|342.42|339.82|0
1662726300000|2022-09-09 12:25:00|342.85|340.25|342.56|339.96|342.85|340.25|341.26|338.66|0
1662726600000|2022-09-09 12:30:00|342.71|340.11|340.83|338.23|343.29|340.69|340.68|338.08|0
1662726900000|2022-09-09 12:35:00|340.68|338.08|340.11|337.51|341.26|338.66|339.96|337.36|0
1662727200000|2022-09-09 12:40:00|340.25|337.65|338.09|335.49|340.25|337.65|338.09|335.49|0
1662727500000|2022-09-09 12:45:00|337.95|335.35|338.23|335.63|339.17|336.57|337.81|335.21|0
1662727800000|2022-09-09 12:50:00|338.31|335.71|341.97|339.37|341.97|339.37|338.09|335.49|0
1662728100000|2022-09-09 12:55:00|341.76|339.16|343.06|340.46|343.06|340.46|340.46|337.86|0
1662728400000|2022-09-09 13:00:00|342.98|340.38|342.98|340.38|343.42|340.82|342.4|339.8|0
1662728700000|2022-09-09 13:05:00|342.84|340.24|342.77|340.17|343.85|341.25|342.55|339.95|0
1662729000000|2022-09-09 13:10:00|342.84|340.24|343.27|340.67|344.28|341.68|342.69|340.09|0
1662729300000|2022-09-09 13:15:00|343.12|340.52|343.05|340.45|343.34|340.74|341.82|339.22|0
1662729600000|2022-09-09 13:20:00|342.98|340.38|344.86|342.26|345|342.4|342.11|339.51|0
1662729900000|2022-09-09 13:25:00|344.71|342.11|346.75|344.15|348.14|345.54|344.57|341.97|0
1662730200000|2022-09-09 13:30:00|346.31|343.71|341.67|339.07|346.31|343.71|341.38|338.78|0
1662730500000|2022-09-09 13:35:00|341.52|338.92|343.11|340.51|344.56|341.96|340.23|337.63|0
1662730800000|2022-09-09 13:40:00|342.53|339.93|345.29|342.69|345.29|342.69|341.37|338.77|0
1662731100000|2022-09-09 13:45:00|345.58|342.98|343.25|340.65|348.35|345.75|340.94|338.34|0
1662731400000|2022-09-09 13:50:00|342.96|340.36|342.67|340.07|344.7|342.1|341.95|339.35|0
1662731700000|2022-09-09 13:55:00|342.82|340.22|338.06|335.46|345.43|342.83|338.06|335.46|0
1662732000000|2022-09-09 14:00:00|337.63|335.03|333.91|331.31|338.78|336.18|333.63|331.03|0
1662732300000|2022-09-09 14:05:00|334.13|331.53|332.63|330.03|335.05|332.45|332.63|330.03|0
1662732600000|2022-09-09 14:10:00|332.92|330.32|334.76|332.16|335.91|333.31|332.92|330.32|0
1662732900000|2022-09-09 14:15:00|334.48|331.88|335.79|333.19|336.78|334.18|330.51|327.91|0
1662733200000|2022-09-09 14:20:00|335.51|332.91|337.07|334.47|337.36|334.76|333.95|331.35|0
1662733500000|2022-09-09 14:25:00|336.93|334.33|333.94|331.34|338.21|335.61|333.38|330.78|0
1662733800000|2022-09-09 14:30:00|333.66|331.06|332.53|329.93|334.94|332.34|331.96|329.36|0
1662734100000|2022-09-09 14:35:00|332.25|329.65|331.75|329.15|334.08|331.48|331.26|328.66|0
1662734400000|2022-09-09 14:40:00|331.68|329.08|329.43|326.83|331.68|329.08|328.44|325.84|0
1662734700000|2022-09-09 14:45:00|329.29|326.69|328.86|326.26|331.25|328.65|328.44|325.84|0
1662735000000|2022-09-09 14:50:00|328.72|326.12|329.56|326.96|329.98|327.38|327.74|325.14|0
1662735300000|2022-09-09 14:55:00|329.42|326.82|329.14|326.54|331.11|328.51|328.86|326.26|0
1662735600000|2022-09-09 15:00:00|329|326.4|330.96|328.36|332.66|330.06|327.88|325.28|0
1662735900000|2022-09-09 15:05:00|330.82|328.22|334.86|332.26|335.28|332.68|329.84|327.24|0
1662736200000|2022-09-09 15:10:00|335|332.4|334.43|331.83|336.55|333.95|334.29|331.69|0
1662736500000|2022-09-09 15:15:00|334.01|331.41|335.82|333.22|336.11|333.51|332.02|329.42|0
1662736800000|2022-09-09 15:20:00|335.96|333.36|335.26|332.66|337.6|335|335.11|332.51|0
1662737100000|2022-09-09 15:25:00|335.11|332.51|333.56|330.96|335.26|332.66|333|330.4|0
1662737400000|2022-09-09 15:30:00|333.42|330.82|333.53|330.93|334.94|332.34|331.41|328.81|0
1662737700000|2022-09-09 15:35:00|333.24|330.64|330.15|327.55|333.81|331.21|330.15|327.55|0
1662738000000|2022-09-09 15:40:00|330.01|327.41|331.13|328.53|331.97|329.37|329.31|326.71|0
1662738300000|2022-09-09 15:45:00|331.27|328.67|332.25|329.65|332.53|329.93|330.56|327.96|0
1662738600000|2022-09-09 15:50:00|332.04|329.44|333.52|330.92|334.51|331.91|332.04|329.44|0
1662738900000|2022-09-09 15:55:00|333.38|330.78|331.68|329.08|334.22|331.62|331.68|329.08|0
1662739200000|2022-09-09 16:00:00|332.95|330.35|336.91|334.31|337.48|334.88|331.26|328.66|0
1662739500000|2022-09-09 16:05:00|336.63|334.03|334.78|332.18|337.48|334.88|334.78|332.18|0
1662739800000|2022-09-09 16:10:00|334.64|332.04|334.36|331.76|335.21|332.61|333.37|330.77|0
1662740100000|2022-09-09 16:15:00|334.5|331.9|334.92|332.32|337.48|334.88|334.36|331.76|0
1662740400000|2022-09-09 16:20:00|335.2|332.6|338.47|335.87|339.18|336.58|335.2|332.6|0
1662740700000|2022-09-09 16:25:00|338.33|335.73|336.76|334.16|338.61|336.01|335.7|333.1|0
1662741000000|2022-09-09 16:30:00|336.62|334.02|334.77|332.17|338.04|335.44|334.49|331.89|0
1662741300000|2022-09-09 16:35:00|335.05|332.45|334.2|331.6|335.34|332.74|332.79|330.19|0
1662741600000|2022-09-09 16:40:00|334.06|331.46|333.78|331.18|334.2|331.6|332.51|329.91|0
1662741900000|2022-09-09 16:45:00|333.92|331.32|331.8|329.2|335.33|332.73|331.52|328.92|0
1662742200000|2022-09-09 16:50:00|331.52|328.92|330.81|328.21|332.08|329.48|330.11|327.51|0
1662742500000|2022-09-09 16:55:00|330.67|328.07|329.97|327.37|331.23|328.63|329.76|327.16|0
1662742800000|2022-09-09 17:00:00|329.83|327.23|330.81|328.21|332.64|330.04|329.83|327.23|0
1662743100000|2022-09-09 17:05:00|330.67|328.07|329.13|326.53|330.81|328.21|329.13|326.53|0
1662743400000|2022-09-09 17:10:00|329.26|326.66|327.73|325.13|329.55|326.95|327.73|325.13|0
1662743700000|2022-09-09 17:15:00|327.86|325.26|327.44|324.84|328|325.4|326.47|323.87|0
1662744000000|2022-09-09 17:20:00|327.58|324.98|327.86|325.26|328.42|325.82|326.88|324.28|0
1662744300000|2022-09-09 17:25:00|327.72|325.12|328.14|325.54|328.14|325.54|326.88|324.28|0
1662744600000|2022-09-09 17:30:00|328|325.4|326.6|324|328|325.4|326.04|323.44|0
1662744900000|2022-09-09 17:35:00|326.46|323.86|325.35|322.75|326.74|324.14|325.35|322.75|0
1662745200000|2022-09-09 17:40:00|325.49|322.89|328.27|325.67|328.27|325.67|325.49|322.89|0
1662745500000|2022-09-09 17:45:00|328.13|325.53|326.87|324.27|329.11|326.51|326.87|324.27|0
1662745800000|2022-09-09 17:50:00|326.73|324.13|327.01|324.41|328.27|325.67|326.59|323.99|0
1662746100000|2022-09-09 17:55:00|327.15|324.55|326.59|323.99|327.71|325.11|326.45|323.85|0
1662746400000|2022-09-09 18:00:00|326.73|324.13|328.68|326.08|329.8|327.2|326.73|324.13|0
1662746700000|2022-09-09 18:05:00|328.82|326.22|328.26|325.66|329.52|326.92|327.28|324.68|0
1662747000000|2022-09-09 18:10:00|328.12|325.52|326.03|323.43|329.24|326.64|325.89|323.29|0
1662747300000|2022-09-09 18:15:00|326.17|323.57|325.89|323.29|326.44|323.84|325.33|322.73|0
1662747600000|2022-09-09 18:20:00|326.02|323.42|325.05|322.45|326.16|323.56|324.77|322.17|0
1662747900000|2022-09-09 18:25:00|325.19|322.59|324.77|322.17|326.58|323.98|324.63|322.03|0
1662748200000|2022-09-09 18:30:00|324.63|322.03|326.71|324.11|327.13|324.53|324.49|321.89|0
1662748500000|2022-09-09 18:35:00|326.57|323.97|325.6|323|327.55|324.95|324.9|322.3|0
1662748800000|2022-09-09 18:40:00|325.74|323.14|325.87|323.27|326.65|324.05|324.2|321.6|0
1662749100000|2022-09-09 18:45:00|325.73|323.13|326.98|324.38|326.98|324.38|325.31|322.71|0
1662749400000|2022-09-09 18:50:00|326.84|324.24|327.26|324.66|328.24|325.64|326.56|323.96|0
1662749700000|2022-09-09 18:55:00|327.12|324.52|325.17|322.57|327.26|324.66|324.75|322.15|0
1662750000000|2022-09-09 19:00:00|325.03|322.43|323.09|320.49|325.86|323.26|322.95|320.35|0
1662750300000|2022-09-09 19:05:00|323.22|320.62|324.19|321.59|324.89|322.29|322.88|320.28|0
1662750600000|2022-09-09 19:10:00|324.05|321.45|321.97|319.37|324.47|321.87|321.84|319.24|0
1662750900000|2022-09-09 19:15:00|322.11|319.51|322.11|319.51|323.22|320.62|321.97|319.37|0
1662751200000|2022-09-09 19:20:00|321.97|319.37|323.35|320.75|323.91|321.31|321.97|319.37|0
1662751500000|2022-09-09 19:25:00|323.21|320.61|323.07|320.47|323.91|321.31|322.11|319.51|0
1662751800000|2022-09-09 19:30:00|323.21|320.61|322.8|320.2|323.91|321.31|322.66|320.06|0
1662752100000|2022-09-09 19:35:00|322.66|320.06|323.9|321.3|324.59|321.99|322.66|320.06|0
1662752400000|2022-09-09 19:40:00|324.04|321.44|321.34|318.74|324.18|321.58|321|318.4|0
1662752700000|2022-09-09 19:45:00|321.82|319.22|324.1|321.5|324.79|322.19|321.55|318.95|0
1662753000000|2022-09-09 19:50:00|324.79|322.19|324.65|322.05|327.43|324.83|324.1|321.5|0
1662753300000|2022-09-09 19:55:00|325.62|323.02|327.98|325.38|327.98|325.38|325.34|322.74|0
1662753600000|2022-09-09 20:00:00|328.68|326.08|329.09|326.49|329.1|326.5|328.4|325.8|0
1662753900000|2022-09-09 20:05:00|328.95|326.35|329.23|326.63|330|327.4|328.81|326.21|0
1662754200000|2022-09-09 20:10:00|329.37|326.77|329.02|326.42|329.37|326.77|328.67|326.07|0